date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-02-06 11:40:00,70.28,70.29,70.25,70.26,2626.0,61.7736,61.7824,61.7472,61.756,2626.0
2017-02-06 11:50:00,70.22,70.27,70.22,70.25,1315.0,61.7209,61.7648,61.7209,61.7472,1315.0
2017-02-06 12:00:00,70.26,70.26,70.23,70.23,2077.0,61.756,61.756,61.7296,61.7296,2077.0
2017-02-06 12:10:00,70.24,70.27,70.24,70.26,573.0,61.7384,61.7648,61.7384,61.756,573.0
2017-02-06 12:20:00,70.25,70.25,70.24,70.24,200.0,61.7472,61.7472,61.7384,61.7384,200.0
2017-02-06 12:30:00,70.22,70.24,70.22,70.24,3760.0,61.7209,61.7384,61.7209,61.7384,3760.0
2017-02-06 12:40:00,70.24,70.24,70.21,70.21,1777.0,61.7384,61.7384,61.7121,61.7121,1777.0
2017-02-06 12:50:00,70.22,70.24,70.21,70.22,936.0,61.7209,61.7384,61.7121,61.7209,936.0
2017-02-06 13:00:00,70.21,70.22,70.18,70.18,529.0,61.7121,61.7209,61.6857,61.6857,529.0
2017-02-06 13:10:00,70.19,70.2,70.16,70.16,14508.0,61.6945,61.7033,61.6681,61.6681,14508.0
2017-02-06 13:20:00,70.2,70.2,70.19,70.2,387.0,61.7033,61.7033,61.6945,61.7033,387.0
2017-02-06 13:30:00,70.19,70.2,70.17,70.2,1250.0,61.6945,61.7033,61.6769,61.7033,1250.0
2017-02-06 13:40:00,70.17,70.18,70.17,70.18,900.0,61.6769,61.6857,61.6769,61.6857,900.0
2017-02-06 13:50:00,70.18,70.2,70.17,70.19,1677.0,61.6857,61.7033,61.6769,61.6945,1677.0
2017-02-06 14:00:00,70.21,70.21,70.18,70.19,1179.0,61.7121,61.7121,61.6857,61.6945,1179.0
2017-02-06 14:10:00,70.21,70.21,70.21,70.21,300.0,61.7121,61.7121,61.7121,61.7121,300.0
2017-02-06 14:20:00,70.22,70.23,70.19,70.19,6964.0,61.7209,61.7296,61.6945,61.6945,6964.0
2017-02-06 14:30:00,70.21,70.22,70.19,70.19,2258.0,61.7121,61.7209,61.6945,61.6945,2258.0
2017-02-06 14:40:00,70.22,70.22,70.21,70.21,1400.0,61.7209,61.7209,61.7121,61.7121,1400.0
2017-02-06 14:50:00,70.21,70.23,70.2,70.22,939.0,61.7121,61.7296,61.7033,61.7209,939.0
2017-02-06 15:00:00,70.22,70.25,70.21,70.24,15680.0,61.7209,61.7472,61.7121,61.7384,15680.0
2017-02-06 15:10:00,70.25,70.26,70.22,70.23,666.0,61.7472,61.756,61.7209,61.7296,666.0
2017-02-06 15:20:00,70.24,70.24,70.21,70.23,2864.0,61.7384,61.7384,61.7121,61.7296,2864.0
2017-02-06 15:30:00,70.22,70.25,70.22,70.24,1582.0,61.7209,61.7472,61.7209,61.7384,1582.0
2017-02-06 15:40:00,70.25,70.26,70.22,70.23,713.0,61.7472,61.756,61.7209,61.7296,713.0
2017-02-06 15:50:00,70.22,70.27,70.22,70.27,8973.0,61.7209,61.7648,61.7209,61.7648,8973.0
2017-02-07 09:30:00,70.37,70.45,70.34,70.45,4180.0,61.8527,61.923,61.8263,61.923,4180.0
2017-02-07 09:40:00,70.45,70.45,70.45,70.45,0.0,61.923,61.923,61.923,61.923,0.0
2017-02-07 09:50:00,70.43,70.43,70.41,70.41,250525.0,61.9054,61.9054,61.8879,61.8879,250525.0
2017-02-07 10:00:00,70.43,70.44,70.42,70.43,601.0,61.9054,61.9142,61.8966,61.9054,601.0
2017-02-07 10:10:00,70.43,70.43,70.43,70.43,0.0,61.9054,61.9054,61.9054,61.9054,0.0
2017-02-07 10:20:00,70.45,70.45,70.44,70.45,107.0,61.923,61.923,61.9142,61.923,107.0
2017-02-07 10:30:00,70.45,70.45,70.42,70.42,3045.0,61.923,61.923,61.8966,61.8966,3045.0
2017-02-07 10:40:00,70.45,70.45,70.43,70.45,2358.0,61.923,61.923,61.9054,61.923,2358.0
2017-02-07 10:50:00,70.45,70.45,70.43,70.43,2119.0,61.923,61.923,61.9054,61.9054,2119.0
2017-02-07 11:00:00,70.44,70.47,70.43,70.45,841.0,61.9142,61.9406,61.9054,61.923,841.0
2017-02-07 11:10:00,70.46,70.47,70.44,70.45,1342.0,61.9318,61.9406,61.9142,61.923,1342.0
2017-02-07 11:20:00,70.39,70.39,70.34,70.36,11260.0,61.8703,61.8703,61.8263,61.8439,11260.0
2017-02-07 11:30:00,70.36,70.37,70.36,70.36,7742.0,61.8439,61.8527,61.8439,61.8439,7742.0
2017-02-07 11:40:00,70.38,70.39,70.38,70.39,200.0,61.8615,61.8703,61.8615,61.8703,200.0
2017-02-07 11:50:00,70.4,70.41,70.39,70.41,562.0,61.8791,61.8879,61.8703,61.8879,562.0
2017-02-07 12:00:00,70.4,70.46,70.39,70.43,1862.0,61.8791,61.9318,61.8703,61.9054,1862.0
2017-02-07 12:10:00,70.44,70.44,70.39,70.4,2603.0,61.9142,61.9142,61.8703,61.8791,2603.0
2017-02-07 12:20:00,70.39,70.4,70.34,70.35,7864.0,61.8703,61.8791,61.8263,61.8351,7864.0
2017-02-07 12:30:00,70.37,70.39,70.37,70.38,3057.0,61.8527,61.8703,61.8527,61.8615,3057.0
2017-02-07 12:40:00,70.35,70.37,70.34,70.34,3323.0,61.8351,61.8527,61.8263,61.8263,3323.0
2017-02-07 12:50:00,70.33,70.35,70.31,70.33,29032.0,61.8175,61.8351,61.8,61.8175,29032.0
2017-02-07 13:00:00,70.33,70.34,70.3,70.32,23996.0,61.8175,61.8263,61.7912,61.8087,23996.0
2017-02-07 13:10:00,70.32,70.38,70.32,70.37,25429.0,61.8087,61.8615,61.8087,61.8527,25429.0
2017-02-07 13:20:00,70.37,70.38,70.32,70.36,303228.0,61.8527,61.8615,61.8087,61.8439,303228.0
2017-02-07 13:30:00,70.36,70.38,70.35,70.37,34516.0,61.8439,61.8615,61.8351,61.8527,34516.0
2017-02-07 13:40:00,70.37,70.39,70.36,70.37,22964.0,61.8527,61.8703,61.8439,61.8527,22964.0
2017-02-07 13:50:00,70.37,70.39,70.35,70.35,23659.0,61.8527,61.8703,61.8351,61.8351,23659.0
2017-02-07 14:00:00,70.35,70.38,70.35,70.36,29759.0,61.8351,61.8615,61.8351,61.8439,29759.0
2017-02-07 14:10:00,70.36,70.36,70.33,70.34,23756.0,61.8439,61.8439,61.8175,61.8263,23756.0
2017-02-07 14:20:00,70.33,70.36,70.32,70.36,24767.0,61.8175,61.8439,61.8087,61.8439,24767.0
2017-02-07 14:30:00,70.36,70.39,70.36,70.37,27181.0,61.8439,61.8703,61.8439,61.8527,27181.0
2017-02-07 14:40:00,70.37,70.4,70.36,70.38,24822.0,61.8527,61.8791,61.8439,61.8615,24822.0
2017-02-07 14:50:00,70.38,70.4,70.37,70.38,32940.0,61.8615,61.8791,61.8527,61.8615,32940.0
2017-02-07 15:00:00,70.38,70.42,70.38,70.4,30768.0,61.8615,61.8966,61.8615,61.8791,30768.0
2017-02-07 15:10:00,70.4,70.41,70.38,70.39,24624.0,61.8791,61.8879,61.8615,61.8703,24624.0
2017-02-07 15:20:00,70.39,70.4,70.35,70.37,24400.0,61.8703,61.8791,61.8351,61.8527,24400.0
2017-02-07 15:30:00,70.37,70.37,70.32,70.34,29854.0,61.8527,61.8527,61.8087,61.8263,29854.0
2017-02-07 15:40:00,70.36,70.36,70.32,70.33,4309.0,61.8439,61.8439,61.8087,61.8175,4309.0
2017-02-07 15:50:00,70.35,70.37,70.32,70.36,29031.0,61.8351,61.8527,61.8087,61.8439,29031.0
2017-02-08 09:30:00,70.18,70.28,70.14,70.14,4072.0,61.6857,61.7736,61.6505,61.6505,4072.0
2017-02-08 09:40:00,70.14,70.16,70.14,70.15,5777.0,61.6505,61.6681,61.6505,61.6593,5777.0
2017-02-08 09:50:00,70.1,70.13,70.1,70.13,861.0,61.6154,61.6417,61.6154,61.6417,861.0
2017-02-08 10:00:00,70.18,70.21,70.16,70.19,2202.0,61.6857,61.7121,61.6681,61.6945,2202.0
2017-02-08 10:10:00,70.19,70.26,70.18,70.26,1249.0,61.6945,61.756,61.6857,61.756,1249.0
2017-02-08 10:20:00,70.23,70.23,70.18,70.19,3510.0,61.7296,61.7296,61.6857,61.6945,3510.0
2017-02-08 10:30:00,70.19,70.23,70.15,70.15,2188.0,61.6945,61.7296,61.6593,61.6593,2188.0
2017-02-08 10:40:00,70.17,70.26,70.17,70.26,136372.0,61.6769,61.756,61.6769,61.756,136372.0
2017-02-08 10:50:00,70.25,70.25,70.2,70.22,1250.0,61.7472,61.7472,61.7033,61.7209,1250.0
2017-02-08 11:00:00,70.25,70.31,70.25,70.27,3711.0,61.7472,61.8,61.7472,61.7648,3711.0
2017-02-08 11:10:00,70.3,70.3,70.27,70.27,2512.0,61.7912,61.7912,61.7648,61.7648,2512.0
2017-02-08 11:20:00,70.28,70.29,70.27,70.27,1000.0,61.7736,61.7824,61.7648,61.7648,1000.0
2017-02-08 11:30:00,70.26,70.27,70.23,70.25,3347.0,61.756,61.7648,61.7296,61.7472,3347.0
2017-02-08 11:40:00,70.25,70.28,70.23,70.23,31830.0,61.7472,61.7736,61.7296,61.7296,31830.0
2017-02-08 11:50:00,70.22,70.24,70.22,70.23,2968.0,61.7209,61.7384,61.7209,61.7296,2968.0
2017-02-08 12:00:00,70.23,70.3,70.22,70.3,2362.0,61.7296,61.7912,61.7209,61.7912,2362.0
2017-02-08 12:10:00,70.29,70.3,70.27,70.28,5531.0,61.7824,61.7912,61.7648,61.7736,5531.0
2017-02-08 12:20:00,70.3,70.3,70.26,70.26,1410.0,61.7912,61.7912,61.756,61.756,1410.0
2017-02-08 12:30:00,70.27,70.28,70.25,70.26,5074.0,61.7648,61.7736,61.7472,61.756,5074.0
2017-02-08 12:40:00,70.23,70.26,70.23,70.26,3275.0,61.7296,61.756,61.7296,61.756,3275.0
2017-02-08 12:50:00,70.25,70.25,70.25,70.25,500.0,61.7472,61.7472,61.7472,61.7472,500.0
2017-02-08 13:00:00,70.25,70.28,70.25,70.26,692.0,61.7472,61.7736,61.7472,61.756,692.0
2017-02-08 13:10:00,70.27,70.27,70.25,70.27,1867.0,61.7648,61.7648,61.7472,61.7648,1867.0
2017-02-08 13:20:00,70.27,70.28,70.27,70.27,1320.0,61.7648,61.7736,61.7648,61.7648,1320.0
2017-02-08 13:30:00,70.27,70.31,70.27,70.29,1700.0,61.7648,61.8,61.7648,61.7824,1700.0
2017-02-08 13:40:00,70.29,70.31,70.27,70.3,2222.0,61.7824,61.8,61.7648,61.7912,2222.0
2017-02-08 13:50:00,70.3,70.31,70.3,70.31,200.0,61.7912,61.8,61.7912,61.8,200.0
2017-02-08 14:00:00,70.3,70.31,70.28,70.28,1285.0,61.7912,61.8,61.7736,61.7736,1285.0
2017-02-08 14:10:00,70.28,70.3,70.28,70.3,1344.0,61.7736,61.7912,61.7736,61.7912,1344.0
2017-02-08 14:20:00,70.31,70.32,70.28,70.28,3597.0,61.8,61.8087,61.7736,61.7736,3597.0
2017-02-08 14:30:00,70.29,70.31,70.28,70.3,4042.0,61.7824,61.8,61.7736,61.7912,4042.0
2017-02-08 14:40:00,70.32,70.32,70.3,70.3,1632.0,61.8087,61.8087,61.7912,61.7912,1632.0
2017-02-08 14:50:00,70.31,70.32,70.3,70.31,1492.0,61.8,61.8087,61.7912,61.8,1492.0
2017-02-08 15:00:00,70.3,70.31,70.27,70.31,4706.0,61.7912,61.8,61.7648,61.8,4706.0
2017-02-08 15:10:00,70.31,70.31,70.29,70.31,1817.0,61.8,61.8,61.7824,61.8,1817.0
2017-02-08 15:20:00,70.31,70.32,70.3,70.32,2874.0,61.8,61.8087,61.7912,61.8087,2874.0
2017-02-08 15:30:00,70.34,70.34,70.33,70.34,11052.0,61.8263,61.8263,61.8175,61.8263,11052.0
2017-02-08 15:40:00,70.33,70.35,70.33,70.33,3150.0,61.8175,61.8351,61.8175,61.8175,3150.0
2017-02-08 15:50:00,70.34,70.35,70.32,70.34,17510.0,61.8263,61.8351,61.8087,61.8263,17510.0
2017-02-09 09:30:00,70.46,70.48,70.44,70.44,1767.0,61.9318,61.9494,61.9142,61.9142,1767.0
2017-02-09 09:40:00,70.49,70.49,70.48,70.48,229.0,61.9582,61.9582,61.9494,61.9494,229.0
2017-02-09 09:50:00,70.53,70.53,70.49,70.5,904.0,61.9933,61.9933,61.9582,61.967,904.0
2017-02-09 10:00:00,70.56,70.57,70.52,70.52,1456.0,62.0197,62.0285,61.9845,61.9845,1456.0
2017-02-09 10:10:00,70.55,70.56,70.53,70.56,1662.0,62.0109,62.0197,61.9933,62.0197,1662.0
2017-02-09 10:20:00,70.6,70.63,70.58,70.61,2117.0,62.0549,62.0812,62.0373,62.0636,2117.0
2017-02-09 10:30:00,70.6,70.6,70.6,70.6,906.0,62.0549,62.0549,62.0549,62.0549,906.0
2017-02-09 10:40:00,70.57,70.61,70.57,70.61,896.0,62.0285,62.0636,62.0285,62.0636,896.0
2017-02-09 10:50:00,70.65,70.65,70.6,70.62,2548.0,62.0988,62.0988,62.0549,62.0724,2548.0
2017-02-09 11:00:00,70.64,70.65,70.62,70.63,9044.0,62.09,62.0988,62.0724,62.0812,9044.0
2017-02-09 11:10:00,70.64,70.68,70.64,70.68,73411.0,62.09,62.1252,62.09,62.1252,73411.0
2017-02-09 11:20:00,70.71,70.74,70.7,70.73,2000.0,62.1515,62.1779,62.1428,62.1691,2000.0
2017-02-09 11:30:00,70.74,70.75,70.72,70.73,3209.0,62.1779,62.1867,62.1603,62.1691,3209.0
2017-02-09 11:40:00,70.72,70.73,70.68,70.68,6227.0,62.1603,62.1691,62.1252,62.1252,6227.0
2017-02-09 11:50:00,70.7,70.72,70.7,70.71,18369.0,62.1428,62.1603,62.1428,62.1515,18369.0
2017-02-09 12:00:00,70.7,70.71,70.7,70.7,7100.0,62.1428,62.1515,62.1428,62.1428,7100.0
2017-02-09 12:10:00,70.72,70.74,70.71,70.74,9340.0,62.1603,62.1779,62.1515,62.1779,9340.0
2017-02-09 12:20:00,70.73,70.73,70.71,70.71,32012.0,62.1691,62.1691,62.1515,62.1515,32012.0
2017-02-09 12:30:00,70.71,70.71,70.69,70.7,1451.0,62.1515,62.1515,62.134,62.1428,1451.0
2017-02-09 12:40:00,70.71,70.71,70.71,70.71,500.0,62.1515,62.1515,62.1515,62.1515,500.0
2017-02-09 12:50:00,70.68,70.7,70.67,70.7,5586.0,62.1252,62.1428,62.1164,62.1428,5586.0
2017-02-09 13:00:00,70.69,70.71,70.68,70.7,1021.0,62.134,62.1515,62.1252,62.1428,1021.0
2017-02-09 13:10:00,70.71,70.74,70.71,70.73,3847.0,62.1515,62.1779,62.1515,62.1691,3847.0
2017-02-09 13:20:00,70.72,70.74,70.71,70.74,3541.0,62.1603,62.1779,62.1515,62.1779,3541.0
2017-02-09 13:30:00,70.73,70.73,70.7,70.7,1832.0,62.1691,62.1691,62.1428,62.1428,1832.0
2017-02-09 13:40:00,70.71,70.74,70.7,70.73,3029.0,62.1515,62.1779,62.1428,62.1691,3029.0
2017-02-09 13:50:00,70.73,70.74,70.73,70.74,10411.0,62.1691,62.1779,62.1691,62.1779,10411.0
2017-02-09 14:00:00,70.74,70.76,70.74,70.75,3392.0,62.1779,62.1955,62.1779,62.1867,3392.0
2017-02-09 14:10:00,70.76,70.78,70.75,70.78,2341.0,62.1955,62.2131,62.1867,62.2131,2341.0
2017-02-09 14:20:00,70.78,70.78,70.77,70.77,1706.0,62.2131,62.2131,62.2043,62.2043,1706.0
2017-02-09 14:30:00,70.77,70.8,70.77,70.8,2381.0,62.2043,62.2307,62.2043,62.2307,2381.0
2017-02-09 14:40:00,70.8,70.81,70.79,70.79,2054.0,62.2307,62.2394,62.2219,62.2219,2054.0
2017-02-09 14:50:00,70.78,70.8,70.78,70.79,17448.0,62.2131,62.2307,62.2131,62.2219,17448.0
2017-02-09 15:00:00,70.8,70.8,70.79,70.79,7226.0,62.2307,62.2307,62.2219,62.2219,7226.0
2017-02-09 15:10:00,70.79,70.8,70.76,70.76,1985.0,62.2219,62.2307,62.1955,62.1955,1985.0
2017-02-09 15:20:00,70.76,70.77,70.73,70.75,4514.0,62.1955,62.2043,62.1691,62.1867,4514.0
2017-02-09 15:30:00,70.74,70.74,70.71,70.74,7772.0,62.1779,62.1779,62.1515,62.1779,7772.0
2017-02-09 15:40:00,70.73,70.74,70.71,70.73,2010.0,62.1691,62.1779,62.1515,62.1691,2010.0
2017-02-09 15:50:00,70.73,70.75,70.68,70.68,15632.0,62.1691,62.1867,62.1252,62.1252,15632.0
2017-02-10 09:30:00,70.78,70.89,70.78,70.84,77261.0,62.2131,62.3098,62.2131,62.2658,77261.0
2017-02-10 09:40:00,70.85,70.9,70.84,70.87,9090.0,62.2746,62.3185,62.2658,62.2922,9090.0
2017-02-10 09:50:00,70.92,70.94,70.89,70.9,1772.0,62.3361,62.3537,62.3098,62.3185,1772.0
2017-02-10 10:00:00,70.93,70.94,70.89,70.92,5874.0,62.3449,62.3537,62.3098,62.3361,5874.0
2017-02-10 10:10:00,70.94,70.94,70.92,70.92,764.0,62.3537,62.3537,62.3361,62.3361,764.0
2017-02-10 10:20:00,70.92,70.95,70.9,70.94,2220.0,62.3361,62.3625,62.3185,62.3537,2220.0
2017-02-10 10:30:00,70.94,70.99,70.94,70.99,5716.0,62.3537,62.3977,62.3537,62.3977,5716.0
2017-02-10 10:40:00,70.97,71.0,70.97,70.99,15239.0,62.3801,62.4064,62.3801,62.3977,15239.0
2017-02-10 10:50:00,70.98,70.99,70.96,70.97,79792.0,62.3889,62.3977,62.3713,62.3801,79792.0
2017-02-10 11:00:00,70.96,70.97,70.96,70.96,2270.0,62.3713,62.3801,62.3713,62.3713,2270.0
2017-02-10 11:10:00,70.98,71.0,70.98,71.0,600.0,62.3889,62.4064,62.3889,62.4064,600.0
2017-02-10 11:20:00,70.99,71.0,70.99,71.0,1094.0,62.3977,62.4064,62.3977,62.4064,1094.0
2017-02-10 11:30:00,70.98,70.98,70.95,70.95,2599.0,62.3889,62.3889,62.3625,62.3625,2599.0
2017-02-10 11:40:00,70.96,70.98,70.96,70.98,2595.0,62.3713,62.3889,62.3713,62.3889,2595.0
2017-02-10 11:50:00,70.98,70.98,70.96,70.97,6049.0,62.3889,62.3889,62.3713,62.3801,6049.0
2017-02-10 12:00:00,70.98,70.99,70.96,70.99,5817.0,62.3889,62.3977,62.3713,62.3977,5817.0
2017-02-10 12:10:00,70.98,70.99,70.98,70.98,121.0,62.3889,62.3977,62.3889,62.3889,121.0
2017-02-10 12:20:00,71.01,71.03,71.0,71.02,1855.0,62.4152,62.4328,62.4064,62.424,1855.0
2017-02-10 12:30:00,71.02,71.06,71.02,71.06,2036.0,62.424,62.4592,62.424,62.4592,2036.0
2017-02-10 12:40:00,71.05,71.06,71.05,71.05,355.0,62.4504,62.4592,62.4504,62.4504,355.0
2017-02-10 12:50:00,71.07,71.07,71.05,71.07,1512.0,62.468,62.468,62.4504,62.468,1512.0
2017-02-10 13:00:00,71.07,71.08,71.06,71.08,2413.0,62.468,62.4768,62.4592,62.4768,2413.0
2017-02-10 13:10:00,71.09,71.11,71.08,71.1,1243.0,62.4856,62.5031,62.4768,62.4943,1243.0
2017-02-10 13:20:00,71.1,71.11,71.07,71.08,1414.0,62.4943,62.5031,62.468,62.4768,1414.0
2017-02-10 13:30:00,71.08,71.1,71.08,71.1,3868.0,62.4768,62.4943,62.4768,62.4943,3868.0
2017-02-10 13:40:00,71.1,71.14,71.09,71.13,4904.0,62.4943,62.5295,62.4856,62.5207,4904.0
2017-02-10 13:50:00,71.11,71.12,71.1,71.1,950.0,62.5031,62.5119,62.4943,62.4943,950.0
2017-02-10 14:00:00,71.07,71.1,71.07,71.1,3362.0,62.468,62.4943,62.468,62.4943,3362.0
2017-02-10 14:10:00,71.09,71.11,71.08,71.1,4650.0,62.4856,62.5031,62.4768,62.4943,4650.0
2017-02-10 14:20:00,71.09,71.1,71.08,71.1,339.0,62.4856,62.4943,62.4768,62.4943,339.0
2017-02-10 14:30:00,71.1,71.1,71.07,71.07,523.0,62.4943,62.4943,62.468,62.468,523.0
2017-02-10 14:40:00,71.08,71.08,71.07,71.07,495.0,62.4768,62.4768,62.468,62.468,495.0
2017-02-10 14:50:00,71.06,71.06,71.04,71.05,11245.0,62.4592,62.4592,62.4416,62.4504,11245.0
2017-02-10 15:00:00,71.05,71.07,71.05,71.07,2889.0,62.4504,62.468,62.4504,62.468,2889.0
2017-02-10 15:10:00,71.07,71.07,71.04,71.05,2915.0,62.468,62.468,62.4416,62.4504,2915.0
2017-02-10 15:20:00,71.04,71.07,71.04,71.06,637.0,62.4416,62.468,62.4416,62.4592,637.0
2017-02-10 15:30:00,71.08,71.08,71.07,71.08,2337.0,62.4768,62.4768,62.468,62.4768,2337.0
2017-02-10 15:40:00,71.08,71.08,71.05,71.05,1549.0,62.4768,62.4768,62.4504,62.4504,1549.0
2017-02-10 15:50:00,71.06,71.06,71.03,71.03,6549.0,62.4592,62.4592,62.4328,62.4328,6549.0
2017-02-13 09:30:00,71.18,71.33,71.18,71.27,4534.0,62.5647,62.6965,62.5647,62.6438,4534.0
2017-02-13 09:40:00,71.29,71.31,71.29,71.3,1470.0,62.6613,62.6789,62.6613,62.6701,1470.0
2017-02-13 09:50:00,71.24,71.26,71.24,71.26,3855.0,62.6174,62.635,62.6174,62.635,3855.0
2017-02-13 10:00:00,71.27,71.31,71.27,71.31,7313.0,62.6438,62.6789,62.6438,62.6789,7313.0
2017-02-13 10:10:00,71.31,71.31,71.29,71.29,2027.0,62.6789,62.6789,62.6613,62.6613,2027.0
2017-02-13 10:20:00,71.29,71.29,71.27,71.28,1158.0,62.6613,62.6613,62.6438,62.6526,1158.0
2017-02-13 10:30:00,71.28,71.3,71.28,71.29,1487.0,62.6526,62.6701,62.6526,62.6613,1487.0
2017-02-13 10:40:00,71.3,71.3,71.29,71.3,2087.0,62.6701,62.6701,62.6613,62.6701,2087.0
2017-02-13 10:50:00,71.28,71.3,71.28,71.3,856.0,62.6526,62.6701,62.6526,62.6701,856.0
2017-02-13 11:00:00,71.31,71.32,71.28,71.29,809.0,62.6789,62.6877,62.6526,62.6613,809.0
2017-02-13 11:10:00,71.28,71.3,71.28,71.3,5094.0,62.6526,62.6701,62.6526,62.6701,5094.0
2017-02-13 11:20:00,71.3,71.33,71.3,71.33,896.0,62.6701,62.6965,62.6701,62.6965,896.0
2017-02-13 11:30:00,71.35,71.37,71.35,71.36,2005.0,62.7141,62.7317,62.7141,62.7229,2005.0
2017-02-13 11:40:00,71.35,71.38,71.35,71.37,1405.0,62.7141,62.7405,62.7141,62.7317,1405.0
2017-02-13 11:50:00,71.36,71.36,71.32,71.32,1000.0,62.7229,62.7229,62.6877,62.6877,1000.0
2017-02-13 12:00:00,71.33,71.35,71.33,71.35,400.0,62.6965,62.7141,62.6965,62.7141,400.0
2017-02-13 12:10:00,71.35,71.35,71.33,71.33,680.0,62.7141,62.7141,62.6965,62.6965,680.0
2017-02-13 12:20:00,71.34,71.35,71.34,71.34,680.0,62.7053,62.7141,62.7053,62.7053,680.0
2017-02-13 12:30:00,71.34,71.37,71.34,71.37,1307.0,62.7053,62.7317,62.7053,62.7317,1307.0
2017-02-13 12:40:00,71.36,71.36,71.35,71.36,6019.0,62.7229,62.7229,62.7141,62.7229,6019.0
2017-02-13 12:50:00,71.37,71.38,71.36,71.37,3214.0,62.7317,62.7405,62.7229,62.7317,3214.0
2017-02-13 13:00:00,71.39,71.39,71.36,71.37,1332.0,62.7492,62.7492,62.7229,62.7317,1332.0
2017-02-13 13:10:00,71.4,71.4,71.39,71.4,1000.0,62.758,62.758,62.7492,62.758,1000.0
2017-02-13 13:20:00,71.44,71.45,71.44,71.45,437.0,62.7932,62.802,62.7932,62.802,437.0
2017-02-13 13:30:00,71.48,71.48,71.48,71.48,700.0,62.8283,62.8283,62.8283,62.8283,700.0
2017-02-13 13:40:00,71.47,71.48,71.46,71.48,1531.0,62.8196,62.8283,62.8108,62.8283,1531.0
2017-02-13 13:50:00,71.44,71.47,71.44,71.47,12905.0,62.7932,62.8196,62.7932,62.8196,12905.0
2017-02-13 14:00:00,71.46,71.46,71.45,71.45,16377.0,62.8108,62.8108,62.802,62.802,16377.0
2017-02-13 14:10:00,71.47,71.47,71.44,71.47,827.0,62.8196,62.8196,62.7932,62.8196,827.0
2017-02-13 14:20:00,71.46,71.47,71.46,71.47,1529.0,62.8108,62.8196,62.8108,62.8196,1529.0
2017-02-13 14:30:00,71.45,71.46,71.43,71.44,11476.0,62.802,62.8108,62.7844,62.7932,11476.0
2017-02-13 14:40:00,71.45,71.45,71.43,71.44,1580.0,62.802,62.802,62.7844,62.7932,1580.0
2017-02-13 14:50:00,71.45,71.45,71.42,71.43,3108.0,62.802,62.802,62.7756,62.7844,3108.0
2017-02-13 15:00:00,71.42,71.44,71.41,71.42,2180.0,62.7756,62.7932,62.7668,62.7756,2180.0
2017-02-13 15:10:00,71.42,71.42,71.42,71.42,0.0,62.7756,62.7756,62.7756,62.7756,0.0
2017-02-13 15:20:00,71.41,71.41,71.41,71.41,1348.0,62.7668,62.7668,62.7668,62.7668,1348.0
2017-02-13 15:30:00,71.41,71.41,71.4,71.4,6714.0,62.7668,62.7668,62.758,62.758,6714.0
2017-02-13 15:40:00,71.43,71.45,71.42,71.43,3227.0,62.7844,62.802,62.7756,62.7844,3227.0
2017-02-13 15:50:00,71.43,71.44,71.39,71.4,8714.0,62.7844,62.7932,62.7492,62.758,8714.0
2017-02-14 09:30:00,71.35,71.45,71.35,71.45,2708.0,62.7141,62.802,62.7141,62.802,2708.0
2017-02-14 09:40:00,71.45,71.46,71.39,71.39,628.0,62.802,62.8108,62.7492,62.7492,628.0
2017-02-14 09:50:00,71.4,71.4,71.4,71.4,155.0,62.758,62.758,62.758,62.758,155.0
2017-02-14 10:00:00,71.37,71.38,71.31,71.31,5834.0,62.7317,62.7405,62.6789,62.6789,5834.0
2017-02-14 10:10:00,71.33,71.37,71.33,71.37,1040.0,62.6965,62.7317,62.6965,62.7317,1040.0
2017-02-14 10:20:00,71.37,71.37,71.35,71.35,1200.0,62.7317,62.7317,62.7141,62.7141,1200.0
2017-02-14 10:30:00,71.35,71.35,71.28,71.28,400.0,62.7141,62.7141,62.6526,62.6526,400.0
2017-02-14 10:40:00,71.28,71.32,71.27,71.32,740.0,62.6526,62.6877,62.6438,62.6877,740.0
2017-02-14 10:50:00,71.32,71.34,71.32,71.34,1588.0,62.6877,62.7053,62.6877,62.7053,1588.0
2017-02-14 11:00:00,71.32,71.32,71.26,71.28,1542.0,62.6877,62.6877,62.635,62.6526,1542.0
2017-02-14 11:10:00,71.37,71.38,71.36,71.38,800.0,62.7317,62.7405,62.7229,62.7405,800.0
2017-02-14 11:20:00,71.37,71.4,71.37,71.4,7986.0,62.7317,62.758,62.7317,62.758,7986.0
2017-02-14 11:30:00,71.4,71.42,71.4,71.41,7310.0,62.758,62.7756,62.758,62.7668,7310.0
2017-02-14 11:40:00,71.4,71.4,71.39,71.4,1024.0,62.758,62.758,62.7492,62.758,1024.0
2017-02-14 11:50:00,71.43,71.43,71.42,71.43,1310.0,62.7844,62.7844,62.7756,62.7844,1310.0
2017-02-14 12:00:00,71.46,71.48,71.46,71.48,584.0,62.8108,62.8283,62.8108,62.8283,584.0
2017-02-14 12:10:00,71.48,71.48,71.46,71.47,567.0,62.8283,62.8283,62.8108,62.8196,567.0
2017-02-14 12:20:00,71.47,71.48,71.44,71.46,7054.0,62.8196,62.8283,62.7932,62.8108,7054.0
2017-02-14 12:30:00,71.51,71.52,71.51,71.52,1141.0,62.8547,62.8635,62.8547,62.8635,1141.0
2017-02-14 12:40:00,71.51,71.52,71.51,71.52,1898.0,62.8547,62.8635,62.8547,62.8635,1898.0
2017-02-14 12:50:00,71.57,71.58,71.57,71.58,1584.0,62.9075,62.9162,62.9075,62.9162,1584.0
2017-02-14 13:00:00,71.58,71.62,71.57,71.62,6433.0,62.9162,62.9514,62.9075,62.9514,6433.0
2017-02-14 13:10:00,71.63,71.63,71.6,71.61,1927.0,62.9602,62.9602,62.9338,62.9426,1927.0
2017-02-14 13:20:00,71.6,71.62,71.6,71.61,325.0,62.9338,62.9514,62.9338,62.9426,325.0
2017-02-14 13:30:00,71.61,71.63,71.61,71.63,595.0,62.9426,62.9602,62.9426,62.9602,595.0
2017-02-14 13:40:00,71.61,71.63,71.61,71.62,2271.0,62.9426,62.9602,62.9426,62.9514,2271.0
2017-02-14 13:50:00,71.62,71.62,71.62,71.62,400.0,62.9514,62.9514,62.9514,62.9514,400.0
2017-02-14 14:00:00,71.64,71.7,71.63,71.69,3041.0,62.969,63.0217,62.9602,63.0129,3041.0
2017-02-14 14:10:00,71.67,71.68,71.67,71.67,2958.0,62.9953,63.0041,62.9953,62.9953,2958.0
2017-02-14 14:20:00,71.69,71.69,71.67,71.67,2217.0,63.0129,63.0129,62.9953,62.9953,2217.0
2017-02-14 14:30:00,71.66,71.66,71.63,71.65,3786.0,62.9866,62.9866,62.9602,62.9778,3786.0
2017-02-14 14:40:00,71.65,71.65,71.61,71.61,12257.0,62.9778,62.9778,62.9426,62.9426,12257.0
2017-02-14 14:50:00,71.62,71.62,71.59,71.6,2979.0,62.9514,62.9514,62.925,62.9338,2979.0
2017-02-14 15:00:00,71.61,71.63,71.6,71.6,2366.0,62.9426,62.9602,62.9338,62.9338,2366.0
2017-02-14 15:10:00,71.6,71.63,71.6,71.62,1713.0,62.9338,62.9602,62.9338,62.9514,1713.0
2017-02-14 15:20:00,71.61,71.64,71.6,71.62,3848.0,62.9426,62.969,62.9338,62.9514,3848.0
2017-02-14 15:30:00,71.62,71.64,71.6,71.64,4054.0,62.9514,62.969,62.9338,62.969,4054.0
2017-02-14 15:40:00,71.65,71.68,71.65,71.68,4458.0,62.9778,63.0041,62.9778,63.0041,4458.0
2017-02-14 15:50:00,71.68,71.72,71.66,71.68,8563.0,63.0041,63.0393,62.9866,63.0041,8563.0
2017-02-15 09:30:00,71.67,71.84,71.63,71.69,5752.0,62.9953,63.1448,62.9602,63.0129,5752.0
2017-02-15 09:40:00,71.7,71.71,71.67,71.69,1301.0,63.0217,63.0305,62.9953,63.0129,1301.0
2017-02-15 09:50:00,71.71,71.72,71.68,71.72,2528.0,63.0305,63.0393,63.0041,63.0393,2528.0
2017-02-15 10:00:00,71.71,71.71,71.69,71.69,203.0,63.0305,63.0305,63.0129,63.0129,203.0
2017-02-15 10:10:00,71.74,71.75,71.74,71.75,1087.0,63.0569,63.0657,63.0569,63.0657,1087.0
2017-02-15 10:20:00,71.77,71.77,71.77,71.77,500.0,63.0832,63.0832,63.0832,63.0832,500.0
2017-02-15 10:30:00,71.8,71.82,71.8,71.81,1353.0,63.1096,63.1272,63.1096,63.1184,1353.0
2017-02-15 10:40:00,71.8,71.81,71.8,71.81,1129.0,63.1096,63.1184,63.1096,63.1184,1129.0
2017-02-15 10:50:00,71.85,71.86,71.83,71.84,2396.0,63.1536,63.1624,63.136,63.1448,2396.0
2017-02-15 11:00:00,71.85,71.87,71.84,71.87,900.0,63.1536,63.1711,63.1448,63.1711,900.0
2017-02-15 11:10:00,71.91,71.96,71.9,71.95,923.0,63.2063,63.2502,63.1975,63.2415,923.0
2017-02-15 11:20:00,71.93,71.95,71.93,71.94,800.0,63.2239,63.2415,63.2239,63.2327,800.0
2017-02-15 11:30:00,71.95,71.95,71.88,71.89,1400.0,63.2415,63.2415,63.1799,63.1887,1400.0
2017-02-15 11:40:00,71.86,71.87,71.86,71.87,220.0,63.1624,63.1711,63.1624,63.1711,220.0
2017-02-15 11:50:00,71.87,71.89,71.86,71.88,7372.0,63.1711,63.1887,63.1624,63.1799,7372.0
2017-02-15 12:00:00,71.89,71.9,71.86,71.87,1371.0,63.1887,63.1975,63.1624,63.1711,1371.0
2017-02-15 12:10:00,71.86,71.87,71.86,71.86,1276.0,63.1624,63.1711,63.1624,63.1624,1276.0
2017-02-15 12:20:00,71.87,71.9,71.85,71.89,91762.0,63.1711,63.1975,63.1536,63.1887,91762.0
2017-02-15 12:30:00,71.89,71.92,71.88,71.92,33572.0,63.1887,63.2151,63.1799,63.2151,33572.0
2017-02-15 12:40:00,71.91,71.92,71.91,71.91,6001.0,63.2063,63.2151,63.2063,63.2063,6001.0
2017-02-15 12:50:00,71.92,71.95,71.92,71.95,300.0,63.2151,63.2415,63.2151,63.2415,300.0
2017-02-15 13:00:00,71.97,71.98,71.97,71.97,908.0,63.259,63.2678,63.259,63.259,908.0
2017-02-15 13:10:00,71.96,71.97,71.92,71.94,2662.0,63.2502,63.259,63.2151,63.2327,2662.0
2017-02-15 13:20:00,71.94,71.95,71.93,71.95,707.0,63.2327,63.2415,63.2239,63.2415,707.0
2017-02-15 13:30:00,71.98,72.0,71.97,71.98,1428.0,63.2678,63.2854,63.259,63.2678,1428.0
2017-02-15 13:40:00,71.98,72.02,71.98,72.02,729.0,63.2678,63.303,63.2678,63.303,729.0
2017-02-15 13:50:00,72.02,72.08,72.01,72.03,2316.0,63.303,63.3557,63.2942,63.3118,2316.0
2017-02-15 14:00:00,72.05,72.09,72.04,72.04,1840.0,63.3294,63.3645,63.3206,63.3206,1840.0
2017-02-15 14:10:00,72.04,72.05,72.04,72.05,520.0,63.3206,63.3294,63.3206,63.3294,520.0
2017-02-15 14:20:00,72.04,72.07,72.03,72.07,1551.0,63.3206,63.3469,63.3118,63.3469,1551.0
2017-02-15 14:30:00,72.08,72.09,72.07,72.09,756.0,63.3557,63.3645,63.3469,63.3645,756.0
2017-02-15 14:40:00,72.07,72.1,72.06,72.09,1199.0,63.3469,63.3733,63.3381,63.3645,1199.0
2017-02-15 14:50:00,72.09,72.11,72.09,72.11,12431.0,63.3645,63.3821,63.3645,63.3821,12431.0
2017-02-15 15:00:00,72.11,72.11,72.1,72.11,892.0,63.3821,63.3821,63.3733,63.3821,892.0
2017-02-15 15:10:00,72.13,72.13,72.13,72.13,128.0,63.3997,63.3997,63.3997,63.3997,128.0
2017-02-15 15:20:00,72.19,72.2,72.18,72.2,844.0,63.4524,63.4612,63.4436,63.4612,844.0
2017-02-15 15:30:00,72.19,72.2,72.17,72.17,450.0,63.4524,63.4612,63.4348,63.4348,450.0
2017-02-15 15:40:00,72.17,72.18,72.16,72.17,1685.0,63.4348,63.4436,63.426,63.4348,1685.0
2017-02-15 15:50:00,72.16,72.16,72.14,72.15,1134.0,63.426,63.426,63.4085,63.4173,1134.0
2017-02-16 09:30:00,72.18,72.26,72.09,72.26,7920.0,63.4436,63.5139,63.3645,63.5139,7920.0
2017-02-16 09:40:00,72.25,72.25,72.15,72.17,1089.0,63.5051,63.5051,63.4173,63.4348,1089.0
2017-02-16 09:50:00,72.17,72.17,72.17,72.17,0.0,63.4348,63.4348,63.4348,63.4348,0.0
2017-02-16 10:00:00,72.11,72.16,72.11,72.13,1103.0,63.3821,63.426,63.3821,63.3997,1103.0
2017-02-16 10:10:00,72.16,72.17,72.11,72.11,1357.0,63.426,63.4348,63.3821,63.3821,1357.0
2017-02-16 10:20:00,72.17,72.18,72.15,72.15,961.0,63.4348,63.4436,63.4173,63.4173,961.0
2017-02-16 10:30:00,72.17,72.23,72.17,72.23,1366.0,63.4348,63.4876,63.4348,63.4876,1366.0
2017-02-16 10:40:00,72.25,72.26,72.13,72.14,1682.0,63.5051,63.5139,63.3997,63.4085,1682.0
2017-02-16 10:50:00,72.09,72.1,71.97,72.01,3436.0,63.3645,63.3733,63.259,63.2942,3436.0
2017-02-16 11:00:00,72.05,72.05,71.98,71.99,1388.0,63.3294,63.3294,63.2678,63.2766,1388.0
2017-02-16 11:10:00,71.95,72.0,71.95,71.99,1013.0,63.2415,63.2854,63.2415,63.2766,1013.0
2017-02-16 11:20:00,72.01,72.09,72.01,72.09,1677.0,63.2942,63.3645,63.2942,63.3645,1677.0
2017-02-16 11:30:00,72.06,72.06,72.03,72.03,834.0,63.3381,63.3381,63.3118,63.3118,834.0
2017-02-16 11:40:00,72.06,72.09,72.06,72.09,500.0,63.3381,63.3645,63.3381,63.3645,500.0
2017-02-16 11:50:00,72.09,72.1,72.09,72.09,1365.0,63.3645,63.3733,63.3645,63.3645,1365.0
2017-02-16 12:00:00,72.09,72.1,72.06,72.07,1094.0,63.3645,63.3733,63.3381,63.3469,1094.0
2017-02-16 12:10:00,72.05,72.06,72.05,72.05,125.0,63.3294,63.3381,63.3294,63.3294,125.0
2017-02-16 12:20:00,72.11,72.11,72.09,72.09,1810.0,63.3821,63.3821,63.3645,63.3645,1810.0
2017-02-16 12:30:00,72.12,72.13,72.12,72.12,2400.0,63.3909,63.3997,63.3909,63.3909,2400.0
2017-02-16 12:40:00,72.12,72.12,72.11,72.11,912.0,63.3909,63.3909,63.3821,63.3821,912.0
2017-02-16 12:50:00,72.11,72.17,72.1,72.1,12086.0,63.3821,63.4348,63.3733,63.3733,12086.0
2017-02-16 13:00:00,72.08,72.08,72.03,72.04,3865.0,63.3557,63.3557,63.3118,63.3206,3865.0
2017-02-16 13:10:00,72.07,72.08,72.05,72.06,4211.0,63.3469,63.3557,63.3294,63.3381,4211.0
2017-02-16 13:20:00,72.06,72.07,72.03,72.04,1900.0,63.3381,63.3469,63.3118,63.3206,1900.0
2017-02-16 13:30:00,72.03,72.04,72.03,72.04,212.0,63.3118,63.3206,63.3118,63.3206,212.0
2017-02-16 13:40:00,72.04,72.04,72.03,72.04,113.0,63.3206,63.3206,63.3118,63.3206,113.0
2017-02-16 13:50:00,72.05,72.06,72.04,72.06,28544.0,63.3294,63.3381,63.3206,63.3381,28544.0
2017-02-16 14:00:00,72.06,72.08,72.05,72.08,2288.0,63.3381,63.3557,63.3294,63.3557,2288.0
2017-02-16 14:10:00,72.08,72.08,72.08,72.08,200.0,63.3557,63.3557,63.3557,63.3557,200.0
2017-02-16 14:20:00,72.04,72.05,72.01,72.03,5710.0,63.3206,63.3294,63.2942,63.3118,5710.0
2017-02-16 14:30:00,72.05,72.05,72.03,72.04,2154.0,63.3294,63.3294,63.3118,63.3206,2154.0
2017-02-16 14:40:00,72.05,72.08,72.05,72.06,6494.0,63.3294,63.3557,63.3294,63.3381,6494.0
2017-02-16 14:50:00,72.08,72.1,72.08,72.09,1238.0,63.3557,63.3733,63.3557,63.3645,1238.0
2017-02-16 15:00:00,72.1,72.12,72.08,72.08,45258.0,63.3733,63.3909,63.3557,63.3557,45258.0
2017-02-16 15:10:00,72.1,72.13,72.09,72.13,46079.0,63.3733,63.3997,63.3645,63.3997,46079.0
2017-02-16 15:20:00,72.12,72.14,72.12,72.14,904.0,63.3909,63.4085,63.3909,63.4085,904.0
2017-02-16 15:30:00,72.14,72.19,72.14,72.19,1015.0,63.4085,63.4524,63.4085,63.4524,1015.0
2017-02-16 15:40:00,72.18,72.19,72.15,72.16,7949.0,63.4436,63.4524,63.4173,63.426,7949.0
2017-02-16 15:50:00,72.16,72.23,72.16,72.23,7965.0,63.426,63.4876,63.426,63.4876,7965.0
2017-02-17 09:30:00,71.99,72.19,71.99,72.19,4281.0,63.2766,63.4524,63.2766,63.4524,4281.0
2017-02-17 09:40:00,72.22,72.27,72.22,72.27,546.0,63.4788,63.5227,63.4788,63.5227,546.0
2017-02-17 09:50:00,72.29,72.29,72.25,72.28,2726.0,63.5403,63.5403,63.5051,63.5315,2726.0
2017-02-17 10:00:00,72.29,72.32,72.28,72.3,1400.0,63.5403,63.5667,63.5315,63.5491,1400.0
2017-02-17 10:10:00,72.3,72.33,72.3,72.3,500.0,63.5491,63.5755,63.5491,63.5491,500.0
2017-02-17 10:20:00,72.33,72.33,72.31,72.32,41038.0,63.5755,63.5755,63.5579,63.5667,41038.0
2017-02-17 10:30:00,72.33,72.33,72.29,72.29,2376.0,63.5755,63.5755,63.5403,63.5403,2376.0
2017-02-17 10:40:00,72.3,72.34,72.29,72.31,3323.0,63.5491,63.5843,63.5403,63.5579,3323.0
2017-02-17 10:50:00,72.29,72.29,72.29,72.29,242.0,63.5403,63.5403,63.5403,63.5403,242.0
2017-02-17 11:00:00,72.31,72.31,72.28,72.28,963.0,63.5579,63.5579,63.5315,63.5315,963.0
2017-02-17 11:10:00,72.32,72.32,72.25,72.26,723.0,63.5667,63.5667,63.5051,63.5139,723.0
2017-02-17 11:20:00,72.26,72.26,72.25,72.26,441.0,63.5139,63.5139,63.5051,63.5139,441.0
2017-02-17 11:30:00,72.27,72.27,72.26,72.27,756.0,63.5227,63.5227,63.5139,63.5227,756.0
2017-02-17 11:40:00,72.28,72.31,72.28,72.3,763.0,63.5315,63.5579,63.5315,63.5491,763.0
2017-02-17 11:50:00,72.31,72.31,72.3,72.3,3860.0,63.5579,63.5579,63.5491,63.5491,3860.0
2017-02-17 12:00:00,72.3,72.32,72.29,72.3,8942.0,63.5491,63.5667,63.5403,63.5491,8942.0
2017-02-17 12:10:00,72.3,72.33,72.29,72.31,2335.0,63.5491,63.5755,63.5403,63.5579,2335.0
2017-02-17 12:20:00,72.31,72.33,72.31,72.32,3971.0,63.5579,63.5755,63.5579,63.5667,3971.0
2017-02-17 12:30:00,72.31,72.32,72.3,72.31,29003.0,63.5579,63.5667,63.5491,63.5579,29003.0
2017-02-17 12:40:00,72.31,72.31,72.31,72.31,0.0,63.5579,63.5579,63.5579,63.5579,0.0
2017-02-17 12:50:00,72.29,72.3,72.29,72.29,536.0,63.5403,63.5491,63.5403,63.5403,536.0
2017-02-17 13:00:00,72.31,72.31,72.29,72.29,1892.0,63.5579,63.5579,63.5403,63.5403,1892.0
2017-02-17 13:10:00,72.28,72.29,72.28,72.29,1742.0,63.5315,63.5403,63.5315,63.5403,1742.0
2017-02-17 13:20:00,72.29,72.29,72.28,72.29,287.0,63.5403,63.5403,63.5315,63.5403,287.0
2017-02-17 13:30:00,72.29,72.31,72.29,72.3,10900.0,63.5403,63.5579,63.5403,63.5491,10900.0
2017-02-17 13:40:00,72.3,72.32,72.28,72.28,4788.0,63.5491,63.5667,63.5315,63.5315,4788.0
2017-02-17 13:50:00,72.28,72.29,72.28,72.29,600.0,63.5315,63.5403,63.5315,63.5403,600.0
2017-02-17 14:00:00,72.29,72.3,72.29,72.3,700.0,63.5403,63.5491,63.5403,63.5491,700.0
2017-02-17 14:10:00,72.31,72.33,72.31,72.32,800.0,63.5579,63.5755,63.5579,63.5667,800.0
2017-02-17 14:20:00,72.33,72.35,72.33,72.35,891.0,63.5755,63.593,63.5755,63.593,891.0
2017-02-17 14:30:00,72.35,72.36,72.35,72.35,410.0,63.593,63.6018,63.593,63.593,410.0
2017-02-17 14:40:00,72.36,72.39,72.36,72.39,68354.0,63.6018,63.6282,63.6018,63.6282,68354.0
2017-02-17 14:50:00,72.38,72.38,72.35,72.35,4708.0,63.6194,63.6194,63.593,63.593,4708.0
2017-02-17 15:00:00,72.35,72.38,72.35,72.38,720.0,63.593,63.6194,63.593,63.6194,720.0
2017-02-17 15:10:00,72.37,72.38,72.37,72.38,616.0,63.6106,63.6194,63.6106,63.6194,616.0
2017-02-17 15:20:00,72.39,72.42,72.38,72.41,1437.0,63.6282,63.6546,63.6194,63.6458,1437.0
2017-02-17 15:30:00,72.43,72.43,72.41,72.41,2253.0,63.6634,63.6634,63.6458,63.6458,2253.0
2017-02-17 15:40:00,72.41,72.45,72.4,72.44,9198.0,63.6458,63.6809,63.637,63.6722,9198.0
2017-02-17 15:50:00,72.47,72.52,72.45,72.52,9105.0,63.6985,63.7425,63.6809,63.7425,9105.0
2017-02-21 09:30:00,72.58,72.65,72.58,72.65,4285.0,63.7952,63.8567,63.7952,63.8567,4285.0
2017-02-21 09:40:00,72.66,72.68,72.66,72.66,4289.0,63.8655,63.8831,63.8655,63.8655,4289.0
2017-02-21 09:50:00,72.73,72.74,72.73,72.73,163.0,63.9271,63.9358,63.9271,63.9271,163.0
2017-02-21 10:00:00,72.71,72.8,72.7,72.79,20970.0,63.9095,63.9886,63.9007,63.9798,20970.0
2017-02-21 10:10:00,72.83,72.86,72.82,72.85,7134.0,64.0149,64.0413,64.0062,64.0325,7134.0
2017-02-21 10:20:00,72.83,72.87,72.83,72.85,1729.0,64.0149,64.0501,64.0149,64.0325,1729.0
2017-02-21 10:30:00,72.83,72.84,72.83,72.83,1353.0,64.0149,64.0237,64.0149,64.0149,1353.0
2017-02-21 10:40:00,72.84,72.87,72.84,72.86,1691.0,64.0237,64.0501,64.0237,64.0413,1691.0
2017-02-21 10:50:00,72.85,72.85,72.83,72.83,1338.0,64.0325,64.0325,64.0149,64.0149,1338.0
2017-02-21 11:00:00,72.82,72.82,72.81,72.82,1004.0,64.0062,64.0062,63.9974,64.0062,1004.0
2017-02-21 11:10:00,72.82,72.82,72.81,72.82,926.0,64.0062,64.0062,63.9974,64.0062,926.0
2017-02-21 11:20:00,72.79,72.79,72.79,72.79,126.0,63.9798,63.9798,63.9798,63.9798,126.0
2017-02-21 11:30:00,72.74,72.74,72.68,72.68,1745.0,63.9358,63.9358,63.8831,63.8831,1745.0
2017-02-21 11:40:00,72.7,72.7,72.7,72.7,610.0,63.9007,63.9007,63.9007,63.9007,610.0
2017-02-21 11:50:00,72.7,72.71,72.7,72.7,174.0,63.9007,63.9095,63.9007,63.9007,174.0
2017-02-21 12:00:00,72.73,72.75,72.73,72.74,1185.0,63.9271,63.9446,63.9271,63.9358,1185.0
2017-02-21 12:10:00,72.75,72.75,72.73,72.73,309.0,63.9446,63.9446,63.9271,63.9271,309.0
2017-02-21 12:20:00,72.71,72.74,72.71,72.73,1972.0,63.9095,63.9358,63.9095,63.9271,1972.0
2017-02-21 12:30:00,72.76,72.77,72.76,72.77,859.0,63.9534,63.9622,63.9534,63.9622,859.0
2017-02-21 12:40:00,72.76,72.76,72.74,72.74,1761.0,63.9534,63.9534,63.9358,63.9358,1761.0
2017-02-21 12:50:00,72.76,72.76,72.72,72.72,3780.0,63.9534,63.9534,63.9183,63.9183,3780.0
2017-02-21 13:00:00,72.72,72.72,72.72,72.72,1650.0,63.9183,63.9183,63.9183,63.9183,1650.0
2017-02-21 13:10:00,72.71,72.75,72.71,72.74,1253.0,63.9095,63.9446,63.9095,63.9358,1253.0
2017-02-21 13:20:00,72.75,72.75,72.74,72.75,1502.0,63.9446,63.9446,63.9358,63.9446,1502.0
2017-02-21 13:30:00,72.74,72.74,72.69,72.7,2015.0,63.9358,63.9358,63.8919,63.9007,2015.0
2017-02-21 13:40:00,72.7,72.71,72.69,72.7,1216.0,63.9007,63.9095,63.8919,63.9007,1216.0
2017-02-21 13:50:00,72.71,72.72,72.7,72.71,757.0,63.9095,63.9183,63.9007,63.9095,757.0
2017-02-21 14:00:00,72.72,72.72,72.71,72.72,1650.0,63.9183,63.9183,63.9095,63.9183,1650.0
2017-02-21 14:10:00,72.74,72.77,72.74,72.77,2897.0,63.9358,63.9622,63.9358,63.9622,2897.0
2017-02-21 14:20:00,72.78,72.79,72.78,72.78,1312.0,63.971,63.9798,63.971,63.971,1312.0
2017-02-21 14:30:00,72.79,72.79,72.79,72.79,206.0,63.9798,63.9798,63.9798,63.9798,206.0
2017-02-21 14:40:00,72.8,72.82,72.79,72.82,736.0,63.9886,64.0062,63.9798,64.0062,736.0
2017-02-21 14:50:00,72.81,72.83,72.81,72.82,1146.0,63.9974,64.0149,63.9974,64.0062,1146.0
2017-02-21 15:00:00,72.8,72.82,72.8,72.82,235.0,63.9886,64.0062,63.9886,64.0062,235.0
2017-02-21 15:10:00,72.83,72.83,72.82,72.82,1533.0,64.0149,64.0149,64.0062,64.0062,1533.0
2017-02-21 15:20:00,72.89,72.9,72.88,72.88,4020.0,64.0677,64.0765,64.0589,64.0589,4020.0
2017-02-21 15:30:00,72.89,72.94,72.88,72.94,3049.0,64.0677,64.1116,64.0589,64.1116,3049.0
2017-02-21 15:40:00,72.94,72.94,72.92,72.92,480.0,64.1116,64.1116,64.0941,64.0941,480.0
2017-02-21 15:50:00,72.94,72.95,72.89,72.89,5840.0,64.1116,64.1204,64.0677,64.0677,5840.0
2017-02-22 09:30:00,72.76,72.87,72.76,72.81,9093.0,63.9534,64.0501,63.9534,63.9974,9093.0
2017-02-22 09:40:00,72.77,72.77,72.76,72.77,310.0,63.9622,63.9622,63.9534,63.9622,310.0
2017-02-22 09:50:00,72.81,72.81,72.8,72.8,1033.0,63.9974,63.9974,63.9886,63.9886,1033.0
2017-02-22 10:00:00,72.83,72.86,72.83,72.84,1011.0,64.0149,64.0413,64.0149,64.0237,1011.0
2017-02-22 10:10:00,72.87,72.9,72.87,72.89,4100.0,64.0501,64.0765,64.0501,64.0677,4100.0
2017-02-22 10:20:00,72.9,72.9,72.88,72.89,2987.0,64.0765,64.0765,64.0589,64.0677,2987.0
2017-02-22 10:30:00,72.88,72.92,72.87,72.92,3158.0,64.0589,64.0941,64.0501,64.0941,3158.0
2017-02-22 10:40:00,72.92,72.92,72.87,72.87,4054.0,64.0941,64.0941,64.0501,64.0501,4054.0
2017-02-22 10:50:00,72.87,72.88,72.86,72.86,800.0,64.0501,64.0589,64.0413,64.0413,800.0
2017-02-22 11:00:00,72.87,72.87,72.82,72.82,2624.0,64.0501,64.0501,64.0062,64.0062,2624.0
2017-02-22 11:10:00,72.82,72.83,72.81,72.83,602.0,64.0062,64.0149,63.9974,64.0149,602.0
2017-02-22 11:20:00,72.86,72.88,72.86,72.86,677.0,64.0413,64.0589,64.0413,64.0413,677.0
2017-02-22 11:30:00,72.87,72.88,72.82,72.82,1894.0,64.0501,64.0589,64.0062,64.0062,1894.0
2017-02-22 11:40:00,72.83,72.83,72.82,72.83,100.0,64.0149,64.0149,64.0062,64.0149,100.0
2017-02-22 11:50:00,72.83,72.84,72.82,72.82,4436.0,64.0149,64.0237,64.0062,64.0062,4436.0
2017-02-22 12:00:00,72.8,72.83,72.78,72.83,2559.0,63.9886,64.0149,63.971,64.0149,2559.0
2017-02-22 12:10:00,72.83,72.85,72.82,72.85,2680.0,64.0149,64.0325,64.0062,64.0325,2680.0
2017-02-22 12:20:00,72.86,72.86,72.85,72.85,600.0,64.0413,64.0413,64.0325,64.0325,600.0
2017-02-22 12:30:00,72.86,72.86,72.84,72.86,972.0,64.0413,64.0413,64.0237,64.0413,972.0
2017-02-22 12:40:00,72.86,72.88,72.85,72.88,12112.0,64.0413,64.0589,64.0325,64.0589,12112.0
2017-02-22 12:50:00,72.87,72.87,72.84,72.84,610.0,64.0501,64.0501,64.0237,64.0237,610.0
2017-02-22 13:00:00,72.88,72.88,72.86,72.87,1229.0,64.0589,64.0589,64.0413,64.0501,1229.0
2017-02-22 13:10:00,72.88,72.89,72.86,72.87,1492.0,64.0589,64.0677,64.0413,64.0501,1492.0
2017-02-22 13:20:00,72.87,72.88,72.86,72.88,3336.0,64.0501,64.0589,64.0413,64.0589,3336.0
2017-02-22 13:30:00,72.87,72.9,72.87,72.9,2511.0,64.0501,64.0765,64.0501,64.0765,2511.0
2017-02-22 13:40:00,72.9,72.9,72.88,72.89,974.0,64.0765,64.0765,64.0589,64.0677,974.0
2017-02-22 13:50:00,72.9,72.9,72.88,72.9,2391.0,64.0765,64.0765,64.0589,64.0765,2391.0
2017-02-22 14:00:00,72.91,72.91,72.83,72.83,2336.0,64.0853,64.0853,64.0149,64.0149,2336.0
2017-02-22 14:10:00,72.82,72.86,72.8,72.86,2745.0,64.0062,64.0413,63.9886,64.0413,2745.0
2017-02-22 14:20:00,72.88,72.89,72.87,72.88,409.0,64.0589,64.0677,64.0501,64.0589,409.0
2017-02-22 14:30:00,72.88,72.88,72.84,72.84,2762.0,64.0589,64.0589,64.0237,64.0237,2762.0
2017-02-22 14:40:00,72.84,72.85,72.84,72.85,870.0,64.0237,64.0325,64.0237,64.0325,870.0
2017-02-22 14:50:00,72.85,72.85,72.85,72.85,0.0,64.0325,64.0325,64.0325,64.0325,0.0
2017-02-22 15:00:00,72.83,72.84,72.82,72.84,1220.0,64.0149,64.0237,64.0062,64.0237,1220.0
2017-02-22 15:10:00,72.86,72.86,72.85,72.85,1316.0,64.0413,64.0413,64.0325,64.0325,1316.0
2017-02-22 15:20:00,72.84,72.89,72.84,72.88,2339.0,64.0237,64.0677,64.0237,64.0589,2339.0
2017-02-22 15:30:00,72.87,72.87,72.87,72.87,100.0,64.0501,64.0501,64.0501,64.0501,100.0
2017-02-22 15:40:00,72.86,72.87,72.85,72.86,1976.0,64.0413,64.0501,64.0325,64.0413,1976.0
2017-02-22 15:50:00,72.9,72.9,72.85,72.86,4738.0,64.0765,64.0765,64.0325,64.0413,4738.0
2017-02-23 09:30:00,73.03,73.13,73.02,73.03,7387.0,64.1907,64.2786,64.182,64.1907,7387.0
2017-02-23 09:40:00,73.03,73.04,73.01,73.01,600.0,64.1907,64.1995,64.1732,64.1732,600.0
2017-02-23 09:50:00,73.02,73.02,72.96,72.97,3320.0,64.182,64.182,64.1292,64.138,3320.0
2017-02-23 10:00:00,73.01,73.01,72.99,73.0,854.0,64.1732,64.1732,64.1556,64.1644,854.0
2017-02-23 10:10:00,72.93,72.93,72.88,72.89,911.0,64.1028,64.1028,64.0589,64.0677,911.0
2017-02-23 10:20:00,72.9,72.91,72.87,72.87,6601.0,64.0765,64.0853,64.0501,64.0501,6601.0
2017-02-23 10:30:00,72.87,72.93,72.87,72.88,93799.0,64.0501,64.1028,64.0501,64.0589,93799.0
2017-02-23 10:40:00,72.88,72.88,72.85,72.85,11575.0,64.0589,64.0589,64.0325,64.0325,11575.0
2017-02-23 10:50:00,72.88,72.88,72.82,72.82,723.0,64.0589,64.0589,64.0062,64.0062,723.0
2017-02-23 11:00:00,72.83,72.83,72.81,72.81,835.0,64.0149,64.0149,63.9974,63.9974,835.0
2017-02-23 11:10:00,72.77,72.81,72.76,72.81,1141.0,63.9622,63.9974,63.9534,63.9974,1141.0
2017-02-23 11:20:00,72.82,72.84,72.82,72.84,700.0,64.0062,64.0237,64.0062,64.0237,700.0
2017-02-23 11:30:00,72.89,72.92,72.89,72.92,1379.0,64.0677,64.0941,64.0677,64.0941,1379.0
2017-02-23 11:40:00,72.9,72.94,72.9,72.94,1700.0,64.0765,64.1116,64.0765,64.1116,1700.0
2017-02-23 11:50:00,72.93,72.94,72.92,72.92,3557.0,64.1028,64.1116,64.0941,64.0941,3557.0
2017-02-23 12:00:00,72.91,72.91,72.91,72.91,100.0,64.0853,64.0853,64.0853,64.0853,100.0
2017-02-23 12:10:00,72.92,73.01,72.92,73.01,1007.0,64.0941,64.1732,64.0941,64.1732,1007.0
2017-02-23 12:20:00,73.01,73.03,73.01,73.03,1384.0,64.1732,64.1907,64.1732,64.1907,1384.0
2017-02-23 12:30:00,73.03,73.08,73.01,73.08,1070.0,64.1907,64.2347,64.1732,64.2347,1070.0
2017-02-23 12:40:00,73.04,73.07,73.03,73.06,780.0,64.1995,64.2259,64.1907,64.2171,780.0
2017-02-23 12:50:00,73.05,73.06,73.02,73.03,2023.0,64.2083,64.2171,64.182,64.1907,2023.0
2017-02-23 13:00:00,73.02,73.04,72.99,73.01,1193.0,64.182,64.1995,64.1556,64.1732,1193.0
2017-02-23 13:10:00,73.0,73.0,72.99,72.99,2177.0,64.1644,64.1644,64.1556,64.1556,2177.0
2017-02-23 13:20:00,72.99,73.0,72.97,72.98,11822.0,64.1556,64.1644,64.138,64.1468,11822.0
2017-02-23 13:30:00,72.97,72.98,72.95,72.97,6522.0,64.138,64.1468,64.1204,64.138,6522.0
2017-02-23 13:40:00,72.97,73.0,72.97,72.99,1244.0,64.138,64.1644,64.138,64.1556,1244.0
2017-02-23 13:50:00,72.97,73.03,72.97,73.02,6971.0,64.138,64.1907,64.138,64.182,6971.0
2017-02-23 14:00:00,73.02,73.03,73.01,73.03,1743.0,64.182,64.1907,64.1732,64.1907,1743.0
2017-02-23 14:10:00,73.03,73.04,73.01,73.03,4695.0,64.1907,64.1995,64.1732,64.1907,4695.0
2017-02-23 14:20:00,73.03,73.06,73.03,73.05,1746.0,64.1907,64.2171,64.1907,64.2083,1746.0
2017-02-23 14:30:00,73.04,73.06,73.04,73.06,2681.0,64.1995,64.2171,64.1995,64.2171,2681.0
2017-02-23 14:40:00,73.05,73.1,73.05,73.09,2317.0,64.2083,64.2523,64.2083,64.2435,2317.0
2017-02-23 14:50:00,73.09,73.13,73.08,73.11,6688.0,64.2435,64.2786,64.2347,64.2611,6688.0
2017-02-23 15:00:00,73.11,73.11,73.09,73.1,1324.0,64.2611,64.2611,64.2435,64.2523,1324.0
2017-02-23 15:10:00,73.1,73.1,73.09,73.09,5711.0,64.2523,64.2523,64.2435,64.2435,5711.0
2017-02-23 15:20:00,73.1,73.12,73.08,73.08,5009.0,64.2523,64.2698,64.2347,64.2347,5009.0
2017-02-23 15:30:00,73.07,73.08,73.04,73.05,4765.0,64.2259,64.2347,64.1995,64.2083,4765.0
2017-02-23 15:40:00,73.05,73.05,73.01,73.01,1404.0,64.2083,64.2083,64.1732,64.1732,1404.0
2017-02-23 15:50:00,73.01,73.04,72.99,73.04,3118.0,64.1732,64.1995,64.1556,64.1995,3118.0
2017-02-24 09:30:00,72.81,72.98,72.81,72.85,51929.0,63.9974,64.1468,63.9974,64.0325,51929.0
2017-02-24 09:40:00,72.97,72.97,72.95,72.96,4756.0,64.138,64.138,64.1204,64.1292,4756.0
2017-02-24 09:50:00,73.0,73.0,73.0,73.0,300.0,64.1644,64.1644,64.1644,64.1644,300.0
2017-02-24 10:00:00,73.04,73.08,72.99,72.99,8200.0,64.1995,64.2347,64.1556,64.1556,8200.0
2017-02-24 10:10:00,72.99,72.99,72.95,72.97,2688.0,64.1556,64.1556,64.1204,64.138,2688.0
2017-02-24 10:20:00,73.0,73.02,72.98,72.98,518.0,64.1644,64.182,64.1468,64.1468,518.0
2017-02-24 10:30:00,72.98,72.98,72.98,72.98,600.0,64.1468,64.1468,64.1468,64.1468,600.0
2017-02-24 10:40:00,73.03,73.04,73.02,73.03,11392.0,64.1907,64.1995,64.182,64.1907,11392.0
2017-02-24 10:50:00,73.03,73.07,73.02,73.07,6114.0,64.1907,64.2259,64.182,64.2259,6114.0
2017-02-24 11:00:00,73.07,73.09,73.06,73.06,1447.0,64.2259,64.2435,64.2171,64.2171,1447.0
2017-02-24 11:10:00,73.07,73.08,73.04,73.04,2615.0,64.2259,64.2347,64.1995,64.1995,2615.0
2017-02-24 11:20:00,73.07,73.07,73.06,73.07,315.0,64.2259,64.2259,64.2171,64.2259,315.0
2017-02-24 11:30:00,73.08,73.08,73.01,73.01,3195.0,64.2347,64.2347,64.1732,64.1732,3195.0
2017-02-24 11:40:00,73.01,73.02,73.0,73.02,3042.0,64.1732,64.182,64.1644,64.182,3042.0
2017-02-24 11:50:00,73.01,73.02,73.0,73.01,1192.0,64.1732,64.182,64.1644,64.1732,1192.0
2017-02-24 12:00:00,73.02,73.03,73.02,73.02,497.0,64.182,64.1907,64.182,64.182,497.0
2017-02-24 12:10:00,73.08,73.08,73.07,73.08,1904.0,64.2347,64.2347,64.2259,64.2347,1904.0
2017-02-24 12:20:00,73.07,73.11,73.06,73.11,13366.0,64.2259,64.2611,64.2171,64.2611,13366.0
2017-02-24 12:30:00,73.1,73.1,73.09,73.1,811.0,64.2523,64.2523,64.2435,64.2523,811.0
2017-02-24 12:40:00,73.08,73.09,73.08,73.09,266.0,64.2347,64.2435,64.2347,64.2435,266.0
2017-02-24 12:50:00,73.1,73.11,73.06,73.07,13345.0,64.2523,64.2611,64.2171,64.2259,13345.0
2017-02-24 13:00:00,73.03,73.04,73.03,73.03,150.0,64.1907,64.1995,64.1907,64.1907,150.0
2017-02-24 13:10:00,73.05,73.05,73.03,73.03,1360.0,64.2083,64.2083,64.1907,64.1907,1360.0
2017-02-24 13:20:00,73.04,73.04,73.01,73.01,1227.0,64.1995,64.1995,64.1732,64.1732,1227.0
2017-02-24 13:30:00,73.03,73.03,73.02,73.03,1026.0,64.1907,64.1907,64.182,64.1907,1026.0
2017-02-24 13:40:00,73.01,73.07,73.01,73.06,3273.0,64.1732,64.2259,64.1732,64.2171,3273.0
2017-02-24 13:50:00,73.06,73.08,73.05,73.08,5747.0,64.2171,64.2347,64.2083,64.2347,5747.0
2017-02-24 14:00:00,73.07,73.08,73.06,73.06,1203.0,64.2259,64.2347,64.2171,64.2171,1203.0
2017-02-24 14:10:00,73.06,73.06,73.05,73.05,1714.0,64.2171,64.2171,64.2083,64.2083,1714.0
2017-02-24 14:20:00,73.05,73.07,73.04,73.07,3345.0,64.2083,64.2259,64.1995,64.2259,3345.0
2017-02-24 14:30:00,73.08,73.08,73.06,73.07,1357.0,64.2347,64.2347,64.2171,64.2259,1357.0
2017-02-24 14:40:00,73.07,73.07,73.03,73.04,455.0,64.2259,64.2259,64.1907,64.1995,455.0
2017-02-24 14:50:00,73.04,73.06,73.04,73.06,1386.0,64.1995,64.2171,64.1995,64.2171,1386.0
2017-02-24 15:00:00,73.05,73.06,73.04,73.06,753.0,64.2083,64.2171,64.1995,64.2171,753.0
2017-02-24 15:10:00,73.06,73.07,73.06,73.06,4387.0,64.2171,64.2259,64.2171,64.2171,4387.0
2017-02-24 15:20:00,73.06,73.11,73.06,73.11,1162.0,64.2171,64.2611,64.2171,64.2611,1162.0
2017-02-24 15:30:00,73.15,73.2,73.15,73.2,7748.0,64.2962,64.3402,64.2962,64.3402,7748.0
2017-02-24 15:40:00,73.2,73.24,73.2,73.24,2338.0,64.3402,64.3753,64.3402,64.3753,2338.0
2017-02-24 15:50:00,73.25,73.28,73.24,73.28,9691.0,64.3841,64.4105,64.3753,64.4105,9691.0
2017-02-27 09:30:00,73.25,73.33,73.2,73.21,17149.0,64.3841,64.4544,64.3402,64.349,17149.0
2017-02-27 09:40:00,73.14,73.19,73.14,73.18,900.0,64.2874,64.3314,64.2874,64.3226,900.0
2017-02-27 09:50:00,73.31,73.31,73.3,73.31,250.0,64.4369,64.4369,64.4281,64.4369,250.0
2017-02-27 10:00:00,73.28,73.28,73.25,73.26,1035.0,64.4105,64.4105,64.3841,64.3929,1035.0
2017-02-27 10:10:00,73.27,73.28,73.25,73.28,3446.0,64.4017,64.4105,64.3841,64.4105,3446.0
2017-02-27 10:20:00,73.28,73.37,73.28,73.37,860.0,64.4105,64.4896,64.4105,64.4896,860.0
2017-02-27 10:30:00,73.35,73.37,73.35,73.35,4910.0,64.472,64.4896,64.472,64.472,4910.0
2017-02-27 10:40:00,73.34,73.37,73.34,73.37,1262.0,64.4632,64.4896,64.4632,64.4896,1262.0
2017-02-27 10:50:00,73.35,73.35,73.31,73.31,1500.0,64.472,64.472,64.4369,64.4369,1500.0
2017-02-27 11:00:00,73.31,73.31,73.29,73.29,370.0,64.4369,64.4369,64.4193,64.4193,370.0
2017-02-27 11:10:00,73.28,73.29,73.27,73.29,561.0,64.4105,64.4193,64.4017,64.4193,561.0
2017-02-27 11:20:00,73.27,73.28,73.25,73.25,607.0,64.4017,64.4105,64.3841,64.3841,607.0
2017-02-27 11:30:00,73.27,73.27,73.25,73.25,2275.0,64.4017,64.4017,64.3841,64.3841,2275.0
2017-02-27 11:40:00,73.24,73.26,73.23,73.26,623.0,64.3753,64.3929,64.3665,64.3929,623.0
2017-02-27 11:50:00,73.24,73.25,73.21,73.22,7305.0,64.3753,64.3841,64.349,64.3577,7305.0
2017-02-27 12:00:00,73.21,73.24,73.19,73.24,6000.0,64.349,64.3753,64.3314,64.3753,6000.0
2017-02-27 12:10:00,73.24,73.25,73.23,73.24,2564.0,64.3753,64.3841,64.3665,64.3753,2564.0
2017-02-27 12:20:00,73.22,73.24,73.21,73.24,1989.0,64.3577,64.3753,64.349,64.3753,1989.0
2017-02-27 12:30:00,73.23,73.25,73.23,73.25,1847.0,64.3665,64.3841,64.3665,64.3841,1847.0
2017-02-27 12:40:00,73.22,73.23,73.22,73.23,297.0,64.3577,64.3665,64.3577,64.3665,297.0
2017-02-27 12:50:00,73.24,73.24,73.21,73.21,550.0,64.3753,64.3753,64.349,64.349,550.0
2017-02-27 13:00:00,73.22,73.24,73.21,73.24,10877.0,64.3577,64.3753,64.349,64.3753,10877.0
2017-02-27 13:10:00,73.25,73.25,73.21,73.21,800.0,64.3841,64.3841,64.349,64.349,800.0
2017-02-27 13:20:00,73.26,73.26,73.25,73.26,553.0,64.3929,64.3929,64.3841,64.3929,553.0
2017-02-27 13:30:00,73.27,73.28,73.26,73.27,385.0,64.4017,64.4105,64.3929,64.4017,385.0
2017-02-27 13:40:00,73.26,73.26,73.26,73.26,100.0,64.3929,64.3929,64.3929,64.3929,100.0
2017-02-27 13:50:00,73.25,73.27,73.25,73.26,464.0,64.3841,64.4017,64.3841,64.3929,464.0
2017-02-27 14:00:00,73.24,73.24,73.24,73.24,187.0,64.3753,64.3753,64.3753,64.3753,187.0
2017-02-27 14:10:00,73.25,73.25,73.24,73.24,660.0,64.3841,64.3841,64.3753,64.3753,660.0
2017-02-27 14:20:00,73.24,73.3,73.24,73.28,1719.0,64.3753,64.4281,64.3753,64.4105,1719.0
2017-02-27 14:30:00,73.3,73.31,73.29,73.31,1929.0,64.4281,64.4369,64.4193,64.4369,1929.0
2017-02-27 14:40:00,73.3,73.32,73.29,73.31,2049.0,64.4281,64.4456,64.4193,64.4369,2049.0
2017-02-27 14:50:00,73.31,73.33,73.31,73.32,1409.0,64.4369,64.4544,64.4369,64.4456,1409.0
2017-02-27 15:00:00,73.31,73.36,73.31,73.35,2149.0,64.4369,64.4808,64.4369,64.472,2149.0
2017-02-27 15:10:00,73.34,73.34,73.33,73.34,969.0,64.4632,64.4632,64.4544,64.4632,969.0
2017-02-27 15:20:00,73.35,73.36,73.34,73.34,646.0,64.472,64.4808,64.4632,64.4632,646.0
2017-02-27 15:30:00,73.37,73.37,73.32,73.33,2087.0,64.4896,64.4896,64.4456,64.4544,2087.0
2017-02-27 15:40:00,73.33,73.33,73.29,73.29,805.0,64.4544,64.4544,64.4193,64.4193,805.0
2017-02-27 15:50:00,73.29,73.31,73.28,73.31,3550.0,64.4193,64.4369,64.4105,64.4369,3550.0
2017-02-28 09:30:00,73.16,73.24,73.16,73.23,2191.0,64.305,64.3753,64.305,64.3665,2191.0
2017-02-28 09:40:00,73.24,73.26,73.23,73.26,800.0,64.3753,64.3929,64.3665,64.3929,800.0
2017-02-28 09:50:00,73.22,73.23,73.21,73.21,880.0,64.3577,64.3665,64.349,64.349,880.0
2017-02-28 10:00:00,73.26,73.27,73.24,73.25,5259.0,64.3929,64.4017,64.3753,64.3841,5259.0
2017-02-28 10:10:00,73.25,73.3,73.25,73.28,2515.0,64.3841,64.4281,64.3841,64.4105,2515.0
2017-02-28 10:20:00,73.26,73.26,73.25,73.25,435.0,64.3929,64.3929,64.3841,64.3841,435.0
2017-02-28 10:30:00,73.25,73.27,73.24,73.26,2960.0,64.3841,64.4017,64.3753,64.3929,2960.0
2017-02-28 10:40:00,73.26,73.27,73.24,73.27,3679.0,64.3929,64.4017,64.3753,64.4017,3679.0
2017-02-28 10:50:00,73.27,73.29,73.26,73.28,3527.0,64.4017,64.4193,64.3929,64.4105,3527.0
2017-02-28 11:00:00,73.27,73.28,73.27,73.28,2418.0,64.4017,64.4105,64.4017,64.4105,2418.0
2017-02-28 11:10:00,73.28,73.3,73.27,73.3,1525.0,64.4105,64.4281,64.4017,64.4281,1525.0
2017-02-28 11:20:00,73.3,73.32,73.3,73.31,529.0,64.4281,64.4456,64.4281,64.4369,529.0
2017-02-28 11:30:00,73.31,73.32,73.28,73.29,1381.0,64.4369,64.4456,64.4105,64.4193,1381.0
2017-02-28 11:40:00,73.29,73.3,73.29,73.3,989.0,64.4193,64.4281,64.4193,64.4281,989.0
2017-02-28 11:50:00,73.3,73.31,73.29,73.31,3553.0,64.4281,64.4369,64.4193,64.4369,3553.0
2017-02-28 12:00:00,73.29,73.29,73.23,73.24,1215.0,64.4193,64.4193,64.3665,64.3753,1215.0
2017-02-28 12:10:00,73.23,73.24,73.22,73.22,94013.0,64.3665,64.3753,64.3577,64.3577,94013.0
2017-02-28 12:20:00,73.23,73.23,73.13,73.15,7362.0,64.3665,64.3665,64.2786,64.2962,7362.0
2017-02-28 12:30:00,73.14,73.17,73.14,73.16,3036.0,64.2874,64.3138,64.2874,64.305,3036.0
2017-02-28 12:40:00,73.14,73.19,73.14,73.19,215.0,64.2874,64.3314,64.2874,64.3314,215.0
2017-02-28 12:50:00,73.19,73.19,73.17,73.17,2000.0,64.3314,64.3314,64.3138,64.3138,2000.0
2017-02-28 13:00:00,73.17,73.2,73.15,73.2,20124.0,64.3138,64.3402,64.2962,64.3402,20124.0
2017-02-28 13:10:00,73.18,73.2,73.18,73.19,43563.0,64.3226,64.3402,64.3226,64.3314,43563.0
2017-02-28 13:20:00,73.18,73.2,73.18,73.18,3566.0,64.3226,64.3402,64.3226,64.3226,3566.0
2017-02-28 13:30:00,73.18,73.19,73.18,73.19,500.0,64.3226,64.3314,64.3226,64.3314,500.0
2017-02-28 13:40:00,73.21,73.21,73.19,73.2,1555.0,64.349,64.349,64.3314,64.3402,1555.0
2017-02-28 13:50:00,73.2,73.21,73.18,73.2,10772.0,64.3402,64.349,64.3226,64.3402,10772.0
2017-02-28 14:00:00,73.22,73.22,73.16,73.17,2316.0,64.3577,64.3577,64.305,64.3138,2316.0
2017-02-28 14:10:00,73.16,73.16,73.12,73.12,1217.0,64.305,64.305,64.2698,64.2698,1217.0
2017-02-28 14:20:00,73.12,73.16,73.11,73.15,1831.0,64.2698,64.305,64.2611,64.2962,1831.0
2017-02-28 14:30:00,73.16,73.18,73.15,73.17,5366.0,64.305,64.3226,64.2962,64.3138,5366.0
2017-02-28 14:40:00,73.15,73.19,73.15,73.18,2273.0,64.2962,64.3314,64.2962,64.3226,2273.0
2017-02-28 14:50:00,73.21,73.21,73.18,73.2,1545.0,64.349,64.349,64.3226,64.3402,1545.0
2017-02-28 15:00:00,73.2,73.2,73.17,73.19,4734.0,64.3402,64.3402,64.3138,64.3314,4734.0
2017-02-28 15:10:00,73.19,73.21,73.19,73.21,1123.0,64.3314,64.349,64.3314,64.349,1123.0
2017-02-28 15:20:00,73.22,73.22,73.17,73.17,1201.0,64.3577,64.3577,64.3138,64.3138,1201.0
2017-02-28 15:30:00,73.16,73.2,73.12,73.13,43971.0,64.305,64.3402,64.2698,64.2786,43971.0
2017-02-28 15:40:00,73.11,73.19,73.11,73.19,3002.0,64.2611,64.3314,64.2611,64.3314,3002.0
2017-02-28 15:50:00,73.23,73.25,73.21,73.22,2831.0,64.3665,64.3841,64.349,64.3577,2831.0
2017-03-01 09:30:00,73.67,73.83,73.67,73.68,7497.0,64.7533,64.8939,64.7533,64.7621,7497.0
2017-03-01 09:40:00,73.66,73.66,73.65,73.66,1000.0,64.7445,64.7445,64.7357,64.7445,1000.0
2017-03-01 09:50:00,73.73,73.79,73.72,73.78,16372.0,64.806,64.8588,64.7972,64.85,16372.0
2017-03-01 10:00:00,73.78,73.85,73.78,73.85,10903.0,64.85,64.9115,64.85,64.9115,10903.0
2017-03-01 10:10:00,73.83,73.85,73.83,73.85,1842.0,64.8939,64.9115,64.8939,64.9115,1842.0
2017-03-01 10:20:00,73.87,73.87,73.86,73.87,1293.0,64.9291,64.9291,64.9203,64.9291,1293.0
2017-03-01 10:30:00,73.87,73.87,73.84,73.85,4236.0,64.9291,64.9291,64.9027,64.9115,4236.0
2017-03-01 10:40:00,73.84,73.87,73.82,73.87,13122.0,64.9027,64.9291,64.8851,64.9291,13122.0
2017-03-01 10:50:00,73.85,73.91,73.85,73.91,1848.0,64.9115,64.9642,64.9115,64.9642,1848.0
2017-03-01 11:00:00,73.9,73.97,73.89,73.97,5200.0,64.9554,65.017,64.9466,65.017,5200.0
2017-03-01 11:10:00,73.96,74.0,73.95,74.0,8947.0,65.0082,65.0433,64.9994,65.0433,8947.0
2017-03-01 11:20:00,73.99,74.01,73.99,74.01,7300.0,65.0345,65.0521,65.0345,65.0521,7300.0
2017-03-01 11:30:00,74.02,74.03,74.0,74.0,717.0,65.0609,65.0697,65.0433,65.0433,717.0
2017-03-01 11:40:00,74.02,74.03,74.02,74.03,2411.0,65.0609,65.0697,65.0609,65.0697,2411.0
2017-03-01 11:50:00,74.04,74.06,74.03,74.04,6044.0,65.0785,65.0961,65.0697,65.0785,6044.0
2017-03-01 12:00:00,74.05,74.16,74.05,74.16,4005.0,65.0873,65.184,65.0873,65.184,4005.0
2017-03-01 12:10:00,74.15,74.2,74.13,74.18,43527.0,65.1752,65.2191,65.1576,65.2015,43527.0
2017-03-01 12:20:00,74.16,74.18,74.13,74.17,35308.0,65.184,65.2015,65.1576,65.1928,35308.0
2017-03-01 12:30:00,74.17,74.17,74.14,74.15,6158.0,65.1928,65.1928,65.1664,65.1752,6158.0
2017-03-01 12:40:00,74.12,74.15,74.12,74.13,3610.0,65.1488,65.1752,65.1488,65.1576,3610.0
2017-03-01 12:50:00,74.14,74.14,74.12,74.13,1297.0,65.1664,65.1664,65.1488,65.1576,1297.0
2017-03-01 13:00:00,74.13,74.13,74.13,74.13,0.0,65.1576,65.1576,65.1576,65.1576,0.0
2017-03-01 13:10:00,74.16,74.17,74.13,74.13,4900.0,65.184,65.1928,65.1576,65.1576,4900.0
2017-03-01 13:20:00,74.15,74.15,74.14,74.15,400.0,65.1752,65.1752,65.1664,65.1752,400.0
2017-03-01 13:30:00,74.15,74.15,74.12,74.12,2771.0,65.1752,65.1752,65.1488,65.1488,2771.0
2017-03-01 13:40:00,74.14,74.16,74.14,74.16,5494.0,65.1664,65.184,65.1664,65.184,5494.0
2017-03-01 13:50:00,74.16,74.16,74.14,74.15,2075.0,65.184,65.184,65.1664,65.1752,2075.0
2017-03-01 14:00:00,74.15,74.15,74.13,74.14,1345.0,65.1752,65.1752,65.1576,65.1664,1345.0
2017-03-01 14:10:00,74.12,74.23,74.12,74.23,2238.0,65.1488,65.2455,65.1488,65.2455,2238.0
2017-03-01 14:20:00,74.23,74.26,74.23,74.26,901.0,65.2455,65.2719,65.2455,65.2719,901.0
2017-03-01 14:30:00,74.26,74.26,74.23,74.23,1287.0,65.2719,65.2719,65.2455,65.2455,1287.0
2017-03-01 14:40:00,74.22,74.24,74.22,74.24,908.0,65.2367,65.2543,65.2367,65.2543,908.0
2017-03-01 14:50:00,74.26,74.29,74.25,74.28,3171.0,65.2719,65.2982,65.2631,65.2894,3171.0
2017-03-01 15:00:00,74.27,74.28,74.22,74.22,327.0,65.2807,65.2894,65.2367,65.2367,327.0
2017-03-01 15:10:00,74.23,74.23,74.21,74.22,300.0,65.2455,65.2455,65.2279,65.2367,300.0
2017-03-01 15:20:00,74.24,74.25,74.22,74.23,2758.0,65.2543,65.2631,65.2367,65.2455,2758.0
2017-03-01 15:30:00,74.21,74.23,74.2,74.21,1971.0,65.2279,65.2455,65.2191,65.2279,1971.0
2017-03-01 15:40:00,74.23,74.27,74.22,74.26,13755.0,65.2455,65.2807,65.2367,65.2719,13755.0
2017-03-01 15:50:00,74.26,74.26,74.14,74.14,15460.0,65.2719,65.2719,65.1664,65.1664,15460.0
2017-03-02 09:30:00,74.09,74.09,73.98,73.98,1166.0,65.1224,65.1224,65.0258,65.0258,1166.0
2017-03-02 09:40:00,74.04,74.07,74.03,74.07,534.0,65.0785,65.1049,65.0697,65.1049,534.0
2017-03-02 09:50:00,74.01,74.06,74.01,74.05,2600.0,65.0521,65.0961,65.0521,65.0873,2600.0
2017-03-02 10:00:00,74.05,74.05,74.02,74.02,810.0,65.0873,65.0873,65.0609,65.0609,810.0
2017-03-02 10:10:00,74.02,74.02,74.02,74.02,0.0,65.0609,65.0609,65.0609,65.0609,0.0
2017-03-02 10:20:00,74.06,74.06,74.06,74.06,400.0,65.0961,65.0961,65.0961,65.0961,400.0
2017-03-02 10:30:00,74.07,74.07,74.05,74.05,230.0,65.1049,65.1049,65.0873,65.0873,230.0
2017-03-02 10:40:00,74.05,74.1,74.04,74.08,1602.0,65.0873,65.1312,65.0785,65.1137,1602.0
2017-03-02 10:50:00,74.09,74.1,74.04,74.05,2674.0,65.1224,65.1312,65.0785,65.0873,2674.0
2017-03-02 11:00:00,74.03,74.05,74.0,74.0,2283.0,65.0697,65.0873,65.0433,65.0433,2283.0
2017-03-02 11:10:00,74.02,74.02,74.0,74.02,448.0,65.0609,65.0609,65.0433,65.0609,448.0
2017-03-02 11:20:00,74.02,74.03,74.02,74.02,1555.0,65.0609,65.0697,65.0609,65.0609,1555.0
2017-03-02 11:30:00,73.99,74.0,73.94,73.94,2840.0,65.0345,65.0433,64.9906,64.9906,2840.0
2017-03-02 11:40:00,73.95,73.98,73.94,73.98,428.0,64.9994,65.0258,64.9906,65.0258,428.0
2017-03-02 11:50:00,74.03,74.04,74.03,74.03,270.0,65.0697,65.0785,65.0697,65.0697,270.0
2017-03-02 12:00:00,74.06,74.06,74.02,74.03,5821.0,65.0961,65.0961,65.0609,65.0697,5821.0
2017-03-02 12:10:00,74.02,74.03,73.99,74.01,2850.0,65.0609,65.0697,65.0345,65.0521,2850.0
2017-03-02 12:20:00,73.96,73.97,73.95,73.97,1475.0,65.0082,65.017,64.9994,65.017,1475.0
2017-03-02 12:30:00,73.98,74.0,73.97,74.0,563.0,65.0258,65.0433,65.017,65.0433,563.0
2017-03-02 12:40:00,74.02,74.02,73.98,73.98,1303.0,65.0609,65.0609,65.0258,65.0258,1303.0
2017-03-02 12:50:00,73.99,74.05,73.99,74.05,13098.0,65.0345,65.0873,65.0345,65.0873,13098.0
2017-03-02 13:00:00,74.04,74.04,74.02,74.04,2186.0,65.0785,65.0785,65.0609,65.0785,2186.0
2017-03-02 13:10:00,74.02,74.02,74.01,74.02,491.0,65.0609,65.0609,65.0521,65.0609,491.0
2017-03-02 13:20:00,74.01,74.05,74.0,74.05,2381.0,65.0521,65.0873,65.0433,65.0873,2381.0
2017-03-02 13:30:00,74.04,74.04,74.01,74.02,2571.0,65.0785,65.0785,65.0521,65.0609,2571.0
2017-03-02 13:40:00,74.03,74.03,74.01,74.02,2423.0,65.0697,65.0697,65.0521,65.0609,2423.0
2017-03-02 13:50:00,74.01,74.04,74.0,74.02,2096.0,65.0521,65.0785,65.0433,65.0609,2096.0
2017-03-02 14:00:00,74.03,74.05,74.03,74.04,8591.0,65.0697,65.0873,65.0697,65.0785,8591.0
2017-03-02 14:10:00,74.01,74.03,74.01,74.02,1863.0,65.0521,65.0697,65.0521,65.0609,1863.0
2017-03-02 14:20:00,74.02,74.08,74.01,74.08,1698.0,65.0609,65.1137,65.0521,65.1137,1698.0
2017-03-02 14:30:00,74.08,74.11,74.08,74.1,3609.0,65.1137,65.14,65.1137,65.1312,3609.0
2017-03-02 14:40:00,74.08,74.12,74.08,74.12,2212.0,65.1137,65.1488,65.1137,65.1488,2212.0
2017-03-02 14:50:00,74.09,74.09,74.07,74.08,2967.0,65.1224,65.1224,65.1049,65.1137,2967.0
2017-03-02 15:00:00,74.07,74.07,74.03,74.04,7549.0,65.1049,65.1049,65.0697,65.0785,7549.0
2017-03-02 15:10:00,74.03,74.03,73.91,73.96,17452.0,65.0697,65.0697,64.9642,65.0082,17452.0
2017-03-02 15:20:00,73.97,73.98,73.96,73.97,2801.0,65.017,65.0258,65.0082,65.017,2801.0
2017-03-02 15:30:00,73.99,73.99,73.95,73.99,5440.0,65.0345,65.0345,64.9994,65.0345,5440.0
2017-03-02 15:40:00,73.98,73.99,73.9,73.91,4940.0,65.0258,65.0345,64.9554,64.9642,4940.0
2017-03-02 15:50:00,73.91,73.93,73.9,73.92,8555.0,64.9642,64.9818,64.9554,64.973,8555.0
2017-03-03 09:30:00,73.85,73.94,73.85,73.88,3931.0,64.9115,64.9906,64.9115,64.9379,3931.0
2017-03-03 09:40:00,73.88,73.88,73.78,73.78,143707.0,64.9379,64.9379,64.85,64.85,143707.0
2017-03-03 09:50:00,73.81,73.81,73.73,73.74,11099.0,64.8763,64.8763,64.806,64.8148,11099.0
2017-03-03 10:00:00,73.72,73.74,73.71,73.71,6178.0,64.7972,64.8148,64.7884,64.7884,6178.0
2017-03-03 10:10:00,73.71,73.71,73.71,73.71,0.0,64.7884,64.7884,64.7884,64.7884,0.0
2017-03-03 10:20:00,73.67,73.68,73.66,73.66,1303.0,64.7533,64.7621,64.7445,64.7445,1303.0
2017-03-03 10:30:00,73.68,73.68,73.66,73.66,306.0,64.7621,64.7621,64.7445,64.7445,306.0
2017-03-03 10:40:00,73.67,73.7,73.67,73.69,4202.0,64.7533,64.7796,64.7533,64.7709,4202.0
2017-03-03 10:50:00,73.65,73.65,73.65,73.65,100.0,64.7357,64.7357,64.7357,64.7357,100.0
2017-03-03 11:00:00,73.64,73.68,73.63,73.68,1312.0,64.7269,64.7621,64.7181,64.7621,1312.0
2017-03-03 11:10:00,73.68,73.7,73.67,73.67,2872.0,64.7621,64.7796,64.7533,64.7533,2872.0
2017-03-03 11:20:00,73.68,73.69,73.68,73.68,3897.0,64.7621,64.7709,64.7621,64.7621,3897.0
2017-03-03 11:30:00,73.64,73.68,73.64,73.66,7173.0,64.7269,64.7621,64.7269,64.7445,7173.0
2017-03-03 11:40:00,73.68,73.7,73.67,73.7,1169.0,64.7621,64.7796,64.7533,64.7796,1169.0
2017-03-03 11:50:00,73.7,73.72,73.7,73.71,2660.0,64.7796,64.7972,64.7796,64.7884,2660.0
2017-03-03 12:00:00,73.71,73.72,73.7,73.72,2190.0,64.7884,64.7972,64.7796,64.7972,2190.0
2017-03-03 12:10:00,73.72,73.72,73.7,73.7,400.0,64.7972,64.7972,64.7796,64.7796,400.0
2017-03-03 12:20:00,73.71,73.71,73.7,73.71,5550.0,64.7884,64.7884,64.7796,64.7884,5550.0
2017-03-03 12:30:00,73.73,73.77,73.73,73.74,845.0,64.806,64.8412,64.806,64.8148,845.0
2017-03-03 12:40:00,73.75,73.77,73.75,73.75,2083.0,64.8236,64.8412,64.8236,64.8236,2083.0
2017-03-03 12:50:00,73.76,73.76,73.74,73.76,5213.0,64.8324,64.8324,64.8148,64.8324,5213.0
2017-03-03 13:00:00,73.76,73.76,73.67,73.74,19648.0,64.8324,64.8324,64.7533,64.8148,19648.0
2017-03-03 13:10:00,73.76,73.77,73.73,73.74,987.0,64.8324,64.8412,64.806,64.8148,987.0
2017-03-03 13:20:00,73.74,73.74,73.74,73.74,0.0,64.8148,64.8148,64.8148,64.8148,0.0
2017-03-03 13:30:00,73.69,73.7,73.68,73.69,1238.0,64.7709,64.7796,64.7621,64.7709,1238.0
2017-03-03 13:40:00,73.71,73.75,73.7,73.75,662.0,64.7884,64.8236,64.7796,64.8236,662.0
2017-03-03 13:50:00,73.76,73.76,73.76,73.76,200.0,64.8324,64.8324,64.8324,64.8324,200.0
2017-03-03 14:00:00,73.77,73.77,73.76,73.77,837.0,64.8412,64.8412,64.8324,64.8412,837.0
2017-03-03 14:10:00,73.79,73.81,73.74,73.74,3219.0,64.8588,64.8763,64.8148,64.8148,3219.0
2017-03-03 14:20:00,73.73,73.77,73.73,73.76,1439.0,64.806,64.8412,64.806,64.8324,1439.0
2017-03-03 14:30:00,73.78,73.78,73.78,73.78,100.0,64.85,64.85,64.85,64.85,100.0
2017-03-03 14:40:00,73.79,73.8,73.78,73.79,1352.0,64.8588,64.8675,64.85,64.8588,1352.0
2017-03-03 14:50:00,73.8,73.81,73.8,73.81,474.0,64.8675,64.8763,64.8675,64.8763,474.0
2017-03-03 15:00:00,73.81,73.81,73.77,73.78,3328.0,64.8763,64.8763,64.8412,64.85,3328.0
2017-03-03 15:10:00,73.78,73.8,73.78,73.8,951.0,64.85,64.8675,64.85,64.8675,951.0
2017-03-03 15:20:00,73.8,73.85,73.8,73.85,3063.0,64.8675,64.9115,64.8675,64.9115,3063.0
2017-03-03 15:30:00,73.85,73.87,73.84,73.87,2738.0,64.9115,64.9291,64.9027,64.9291,2738.0
2017-03-03 15:40:00,73.88,73.88,73.82,73.82,2509.0,64.9379,64.9379,64.8851,64.8851,2509.0
2017-03-03 15:50:00,73.82,73.85,73.81,73.85,3846.0,64.8851,64.9115,64.8763,64.9115,3846.0
2017-03-06 09:30:00,73.57,73.76,73.56,73.59,3007.0,64.6654,64.8324,64.6566,64.683,3007.0
2017-03-06 09:40:00,73.6,73.6,73.52,73.52,891.0,64.6918,64.6918,64.6214,64.6214,891.0
2017-03-06 09:50:00,73.57,73.58,73.56,73.58,475.0,64.6654,64.6742,64.6566,64.6742,475.0
2017-03-06 10:00:00,73.61,73.65,73.6,73.65,340.0,64.7005,64.7357,64.6918,64.7357,340.0
2017-03-06 10:10:00,73.64,73.65,73.61,73.61,3471.0,64.7269,64.7357,64.7005,64.7005,3471.0
2017-03-06 10:20:00,73.6,73.6,73.58,73.58,490.0,64.6918,64.6918,64.6742,64.6742,490.0
2017-03-06 10:30:00,73.57,73.57,73.49,73.52,4937.0,64.6654,64.6654,64.5951,64.6214,4937.0
2017-03-06 10:40:00,73.54,73.54,73.52,73.52,276.0,64.639,64.639,64.6214,64.6214,276.0
2017-03-06 10:50:00,73.54,73.54,73.48,73.5,1744.0,64.639,64.639,64.5863,64.6039,1744.0
2017-03-06 11:00:00,73.52,73.52,73.51,73.52,895.0,64.6214,64.6214,64.6126,64.6214,895.0
2017-03-06 11:10:00,73.51,73.56,73.51,73.56,713.0,64.6126,64.6566,64.6126,64.6566,713.0
2017-03-06 11:20:00,73.56,73.57,73.56,73.57,1199.0,64.6566,64.6654,64.6566,64.6654,1199.0
2017-03-06 11:30:00,73.56,73.56,73.53,73.54,1618.0,64.6566,64.6566,64.6302,64.639,1618.0
2017-03-06 11:40:00,73.51,73.52,73.51,73.52,1150.0,64.6126,64.6214,64.6126,64.6214,1150.0
2017-03-06 11:50:00,73.53,73.54,73.52,73.53,280.0,64.6302,64.639,64.6214,64.6302,280.0
2017-03-06 12:00:00,73.52,73.57,73.52,73.56,856.0,64.6214,64.6654,64.6214,64.6566,856.0
2017-03-06 12:10:00,73.56,73.57,73.55,73.56,4702.0,64.6566,64.6654,64.6478,64.6566,4702.0
2017-03-06 12:20:00,73.56,73.57,73.56,73.57,200.0,64.6566,64.6654,64.6566,64.6654,200.0
2017-03-06 12:30:00,73.59,73.59,73.59,73.59,317.0,64.683,64.683,64.683,64.683,317.0
2017-03-06 12:40:00,73.59,73.62,73.59,73.61,4830.0,64.683,64.7093,64.683,64.7005,4830.0
2017-03-06 12:50:00,73.61,73.64,73.61,73.63,400.0,64.7005,64.7269,64.7005,64.7181,400.0
2017-03-06 13:00:00,73.63,73.66,73.63,73.66,500.0,64.7181,64.7445,64.7181,64.7445,500.0
2017-03-06 13:10:00,73.69,73.7,73.68,73.69,11012.0,64.7709,64.7796,64.7621,64.7709,11012.0
2017-03-06 13:20:00,73.7,73.72,73.69,73.71,4500.0,64.7796,64.7972,64.7709,64.7884,4500.0
2017-03-06 13:30:00,73.7,73.72,73.7,73.72,4247.0,64.7796,64.7972,64.7796,64.7972,4247.0
2017-03-06 13:40:00,73.71,73.71,73.69,73.69,800.0,64.7884,64.7884,64.7709,64.7709,800.0
2017-03-06 13:50:00,73.68,73.69,73.66,73.66,1900.0,64.7621,64.7709,64.7445,64.7445,1900.0
2017-03-06 14:00:00,73.68,73.68,73.65,73.68,26764.0,64.7621,64.7621,64.7357,64.7621,26764.0
2017-03-06 14:10:00,73.69,73.69,73.67,73.67,6828.0,64.7709,64.7709,64.7533,64.7533,6828.0
2017-03-06 14:20:00,73.67,73.67,73.66,73.67,570.0,64.7533,64.7533,64.7445,64.7533,570.0
2017-03-06 14:30:00,73.66,73.68,73.65,73.67,4838.0,64.7445,64.7621,64.7357,64.7533,4838.0
2017-03-06 14:40:00,73.67,73.67,73.65,73.67,1586.0,64.7533,64.7533,64.7357,64.7533,1586.0
2017-03-06 14:50:00,73.66,73.67,73.65,73.66,3485.0,64.7445,64.7533,64.7357,64.7445,3485.0
2017-03-06 15:00:00,73.66,73.68,73.66,73.67,1276.0,64.7445,64.7621,64.7445,64.7533,1276.0
2017-03-06 15:10:00,73.7,73.71,73.69,73.71,1964.0,64.7796,64.7884,64.7709,64.7884,1964.0
2017-03-06 15:20:00,73.71,73.71,73.69,73.69,5017.0,64.7884,64.7884,64.7709,64.7709,5017.0
2017-03-06 15:30:00,73.67,73.73,73.66,73.73,6527.0,64.7533,64.806,64.7445,64.806,6527.0
2017-03-06 15:40:00,73.73,73.74,73.72,73.72,6058.0,64.806,64.8148,64.7972,64.7972,6058.0
2017-03-06 15:50:00,73.74,73.74,73.62,73.63,5725.0,64.8148,64.8148,64.7093,64.7181,5725.0
2017-03-07 09:30:00,73.47,73.72,73.45,73.52,3130.0,64.5775,64.7972,64.5599,64.6214,3130.0
2017-03-07 09:40:00,73.46,73.46,73.45,73.45,14145.0,64.5687,64.5687,64.5599,64.5599,14145.0
2017-03-07 09:50:00,73.43,73.43,73.42,73.43,505.0,64.5423,64.5423,64.5335,64.5423,505.0
2017-03-07 10:00:00,73.45,73.47,73.45,73.47,451.0,64.5599,64.5775,64.5599,64.5775,451.0
2017-03-07 10:10:00,73.47,73.49,73.46,73.49,771.0,64.5775,64.5951,64.5687,64.5951,771.0
2017-03-07 10:20:00,73.55,73.57,73.55,73.57,13670.0,64.6478,64.6654,64.6478,64.6654,13670.0
2017-03-07 10:30:00,73.57,73.6,73.57,73.57,9262.0,64.6654,64.6918,64.6654,64.6654,9262.0
2017-03-07 10:40:00,73.56,73.6,73.55,73.55,1412.0,64.6566,64.6918,64.6478,64.6478,1412.0
2017-03-07 10:50:00,73.54,73.54,73.53,73.53,400.0,64.639,64.639,64.6302,64.6302,400.0
2017-03-07 11:00:00,73.54,73.54,73.51,73.52,618.0,64.639,64.639,64.6126,64.6214,618.0
2017-03-07 11:10:00,73.53,73.53,73.5,73.5,2242.0,64.6302,64.6302,64.6039,64.6039,2242.0
2017-03-07 11:20:00,73.48,73.49,73.46,73.46,1367.0,64.5863,64.5951,64.5687,64.5687,1367.0
2017-03-07 11:30:00,73.43,73.43,73.41,73.41,6009.0,64.5423,64.5423,64.5247,64.5247,6009.0
2017-03-07 11:40:00,73.44,73.47,73.44,73.45,956.0,64.5511,64.5775,64.5511,64.5599,956.0
2017-03-07 11:50:00,73.47,73.48,73.47,73.48,5651.0,64.5775,64.5863,64.5775,64.5863,5651.0
2017-03-07 12:00:00,73.46,73.47,73.46,73.46,750.0,64.5687,64.5775,64.5687,64.5687,750.0
2017-03-07 12:10:00,73.45,73.45,73.43,73.43,1709.0,64.5599,64.5599,64.5423,64.5423,1709.0
2017-03-07 12:20:00,73.43,73.43,73.43,73.43,0.0,64.5423,64.5423,64.5423,64.5423,0.0
2017-03-07 12:30:00,73.47,73.5,73.46,73.5,4764.0,64.5775,64.6039,64.5687,64.6039,4764.0
2017-03-07 12:40:00,73.51,73.52,73.51,73.52,572.0,64.6126,64.6214,64.6126,64.6214,572.0
2017-03-07 12:50:00,73.51,73.51,73.5,73.51,141.0,64.6126,64.6126,64.6039,64.6126,141.0
2017-03-07 13:00:00,73.51,73.51,73.51,73.51,100.0,64.6126,64.6126,64.6126,64.6126,100.0
2017-03-07 13:10:00,73.55,73.55,73.53,73.55,2026.0,64.6478,64.6478,64.6302,64.6478,2026.0
2017-03-07 13:20:00,73.55,73.55,73.53,73.53,738.0,64.6478,64.6478,64.6302,64.6302,738.0
2017-03-07 13:30:00,73.53,73.53,73.48,73.48,2252.0,64.6302,64.6302,64.5863,64.5863,2252.0
2017-03-07 13:40:00,73.48,73.48,73.48,73.48,0.0,64.5863,64.5863,64.5863,64.5863,0.0
2017-03-07 13:50:00,73.47,73.47,73.46,73.47,318.0,64.5775,64.5775,64.5687,64.5775,318.0
2017-03-07 14:00:00,73.49,73.49,73.49,73.49,150.0,64.5951,64.5951,64.5951,64.5951,150.0
2017-03-07 14:10:00,73.48,73.51,73.48,73.51,984.0,64.5863,64.6126,64.5863,64.6126,984.0
2017-03-07 14:20:00,73.52,73.52,73.51,73.52,3628.0,64.6214,64.6214,64.6126,64.6214,3628.0
2017-03-07 14:30:00,73.5,73.51,73.49,73.51,1589.0,64.6039,64.6126,64.5951,64.6126,1589.0
2017-03-07 14:40:00,73.52,73.53,73.51,73.51,87456.0,64.6214,64.6302,64.6126,64.6126,87456.0
2017-03-07 14:50:00,73.5,73.55,73.5,73.53,8791.0,64.6039,64.6478,64.6039,64.6302,8791.0
2017-03-07 15:00:00,73.53,73.53,73.5,73.52,3632.0,64.6302,64.6302,64.6039,64.6214,3632.0
2017-03-07 15:10:00,73.52,73.55,73.51,73.54,5109.0,64.6214,64.6478,64.6126,64.639,5109.0
2017-03-07 15:20:00,73.53,73.55,73.47,73.47,4262.0,64.6302,64.6478,64.5775,64.5775,4262.0
2017-03-07 15:30:00,73.48,73.48,73.44,73.46,7064.0,64.5863,64.5863,64.5511,64.5687,7064.0
2017-03-07 15:40:00,73.42,73.42,73.36,73.37,6547.0,64.5335,64.5335,64.4808,64.4896,6547.0
2017-03-07 15:50:00,73.4,73.45,73.38,73.4,4164.0,64.516,64.5599,64.4984,64.516,4164.0
2017-03-08 09:30:00,73.45,73.61,73.44,73.47,4561.0,64.5599,64.7005,64.5511,64.5775,4561.0
2017-03-08 09:40:00,73.48,73.52,73.48,73.51,500.0,64.5863,64.6214,64.5863,64.6126,500.0
2017-03-08 09:50:00,73.5,73.5,73.43,73.44,9057.0,64.6039,64.6039,64.5423,64.5511,9057.0
2017-03-08 10:00:00,73.46,73.48,73.42,73.43,10866.0,64.5687,64.5863,64.5335,64.5423,10866.0
2017-03-08 10:10:00,73.43,73.43,73.4,73.41,5982.0,64.5423,64.5423,64.516,64.5247,5982.0
2017-03-08 10:20:00,73.43,73.49,73.43,73.48,833.0,64.5423,64.5951,64.5423,64.5863,833.0
2017-03-08 10:30:00,73.49,73.5,73.49,73.5,1906.0,64.5951,64.6039,64.5951,64.6039,1906.0
2017-03-08 10:40:00,73.48,73.49,73.46,73.46,4650.0,64.5863,64.5951,64.5687,64.5687,4650.0
2017-03-08 10:50:00,73.45,73.46,73.44,73.46,749.0,64.5599,64.5687,64.5511,64.5687,749.0
2017-03-08 11:00:00,73.51,73.53,73.46,73.46,4792.0,64.6126,64.6302,64.5687,64.5687,4792.0
2017-03-08 11:10:00,73.45,73.48,73.44,73.47,2656.0,64.5599,64.5863,64.5511,64.5775,2656.0
2017-03-08 11:20:00,73.46,73.5,73.46,73.49,4148.0,64.5687,64.6039,64.5687,64.5951,4148.0
2017-03-08 11:30:00,73.47,73.47,73.42,73.43,2260.0,64.5775,64.5775,64.5335,64.5423,2260.0
2017-03-08 11:40:00,73.42,73.43,73.4,73.42,1449.0,64.5335,64.5423,64.516,64.5335,1449.0
2017-03-08 11:50:00,73.44,73.45,73.43,73.43,1716.0,64.5511,64.5599,64.5423,64.5423,1716.0
2017-03-08 12:00:00,73.46,73.46,73.43,73.43,737.0,64.5687,64.5687,64.5423,64.5423,737.0
2017-03-08 12:10:00,73.44,73.45,73.44,73.44,150.0,64.5511,64.5599,64.5511,64.5511,150.0
2017-03-08 12:20:00,73.45,73.48,73.45,73.48,2316.0,64.5599,64.5863,64.5599,64.5863,2316.0
2017-03-08 12:30:00,73.49,73.49,73.47,73.48,2294.0,64.5951,64.5951,64.5775,64.5863,2294.0
2017-03-08 12:40:00,73.46,73.49,73.45,73.49,744.0,64.5687,64.5951,64.5599,64.5951,744.0
2017-03-08 12:50:00,73.48,73.49,73.47,73.48,1038.0,64.5863,64.5951,64.5775,64.5863,1038.0
2017-03-08 13:00:00,73.5,73.52,73.47,73.52,4160.0,64.6039,64.6214,64.5775,64.6214,4160.0
2017-03-08 13:10:00,73.56,73.59,73.56,73.57,943.0,64.6566,64.683,64.6566,64.6654,943.0
2017-03-08 13:20:00,73.55,73.55,73.53,73.53,2009.0,64.6478,64.6478,64.6302,64.6302,2009.0
2017-03-08 13:30:00,73.55,73.58,73.55,73.57,4246.0,64.6478,64.6742,64.6478,64.6654,4246.0
2017-03-08 13:40:00,73.58,73.58,73.57,73.57,1219.0,64.6742,64.6742,64.6654,64.6654,1219.0
2017-03-08 13:50:00,73.55,73.56,73.53,73.55,2222.0,64.6478,64.6566,64.6302,64.6478,2222.0
2017-03-08 14:00:00,73.54,73.55,73.49,73.49,3000.0,64.639,64.6478,64.5951,64.5951,3000.0
2017-03-08 14:10:00,73.48,73.49,73.48,73.48,984.0,64.5863,64.5951,64.5863,64.5863,984.0
2017-03-08 14:20:00,73.42,73.42,73.39,73.39,1776.0,64.5335,64.5335,64.5072,64.5072,1776.0
2017-03-08 14:30:00,73.4,73.42,73.4,73.42,11589.0,64.516,64.5335,64.516,64.5335,11589.0
2017-03-08 14:40:00,73.42,73.44,73.42,73.44,706.0,64.5335,64.5511,64.5335,64.5511,706.0
2017-03-08 14:50:00,73.47,73.49,73.46,73.48,1859.0,64.5775,64.5951,64.5687,64.5863,1859.0
2017-03-08 15:00:00,73.49,73.51,73.48,73.5,1086.0,64.5951,64.6126,64.5863,64.6039,1086.0
2017-03-08 15:10:00,73.51,73.51,73.47,73.47,3946.0,64.6126,64.6126,64.5775,64.5775,3946.0
2017-03-08 15:20:00,73.48,73.5,73.44,73.44,3792.0,64.5863,64.6039,64.5511,64.5511,3792.0
2017-03-08 15:30:00,73.43,73.43,73.33,73.35,3752.0,64.5423,64.5423,64.4544,64.472,3752.0
2017-03-08 15:40:00,73.35,73.39,73.32,73.37,3283.0,64.472,64.5072,64.4456,64.4896,3283.0
2017-03-08 15:50:00,73.37,73.37,73.33,73.35,7095.0,64.4896,64.4896,64.4544,64.472,7095.0
2017-03-09 09:30:00,73.36,73.37,73.3,73.32,2606.0,64.4808,64.4896,64.4281,64.4456,2606.0
2017-03-09 09:40:00,73.36,73.37,73.35,73.36,486.0,64.4808,64.4896,64.472,64.4808,486.0
2017-03-09 09:50:00,73.38,73.38,73.38,73.38,100.0,64.4984,64.4984,64.4984,64.4984,100.0
2017-03-09 10:00:00,73.38,73.39,73.38,73.38,1212.0,64.4984,64.5072,64.4984,64.4984,1212.0
2017-03-09 10:10:00,73.41,73.42,73.41,73.42,600.0,64.5247,64.5335,64.5247,64.5335,600.0
2017-03-09 10:20:00,73.37,73.38,73.35,73.37,3250.0,64.4896,64.4984,64.472,64.4896,3250.0
2017-03-09 10:30:00,73.35,73.37,73.33,73.33,665.0,64.472,64.4896,64.4544,64.4544,665.0
2017-03-09 10:40:00,73.32,73.33,73.32,73.33,1514.0,64.4456,64.4544,64.4456,64.4544,1514.0
2017-03-09 10:50:00,73.34,73.35,73.33,73.35,400.0,64.4632,64.472,64.4544,64.472,400.0
2017-03-09 11:00:00,73.36,73.36,73.33,73.36,506.0,64.4808,64.4808,64.4544,64.4808,506.0
2017-03-09 11:10:00,73.38,73.39,73.34,73.36,3847.0,64.4984,64.5072,64.4632,64.4808,3847.0
2017-03-09 11:20:00,73.33,73.34,73.33,73.33,138.0,64.4544,64.4632,64.4544,64.4544,138.0
2017-03-09 11:30:00,73.37,73.38,73.36,73.37,7380.0,64.4896,64.4984,64.4808,64.4896,7380.0
2017-03-09 11:40:00,73.38,73.38,73.36,73.37,2304.0,64.4984,64.4984,64.4808,64.4896,2304.0
2017-03-09 11:50:00,73.36,73.36,73.36,73.36,100.0,64.4808,64.4808,64.4808,64.4808,100.0
2017-03-09 12:00:00,73.34,73.36,73.33,73.35,6906.0,64.4632,64.4808,64.4544,64.472,6906.0
2017-03-09 12:10:00,73.33,73.35,73.31,73.31,2970.0,64.4544,64.472,64.4369,64.4369,2970.0
2017-03-09 12:20:00,73.31,73.32,73.3,73.3,2258.0,64.4369,64.4456,64.4281,64.4281,2258.0
2017-03-09 12:30:00,73.31,73.31,73.29,73.3,1173.0,64.4369,64.4369,64.4193,64.4281,1173.0
2017-03-09 12:40:00,73.31,73.33,73.3,73.31,996.0,64.4369,64.4544,64.4281,64.4369,996.0
2017-03-09 12:50:00,73.32,73.32,73.3,73.32,2408.0,64.4456,64.4456,64.4281,64.4456,2408.0
2017-03-09 13:00:00,73.34,73.35,73.32,73.35,511.0,64.4632,64.472,64.4456,64.472,511.0
2017-03-09 13:10:00,73.34,73.34,73.33,73.34,1059.0,64.4632,64.4632,64.4544,64.4632,1059.0
2017-03-09 13:20:00,73.34,73.35,73.34,73.34,415.0,64.4632,64.472,64.4632,64.4632,415.0
2017-03-09 13:30:00,73.25,73.25,73.22,73.22,600.0,64.3841,64.3841,64.3577,64.3577,600.0
2017-03-09 13:40:00,73.26,73.27,73.23,73.23,1644.0,64.3929,64.4017,64.3665,64.3665,1644.0
2017-03-09 13:50:00,73.24,73.27,73.23,73.23,4166.0,64.3753,64.4017,64.3665,64.3665,4166.0
2017-03-09 14:00:00,73.24,73.24,73.12,73.14,1946.0,64.3753,64.3753,64.2698,64.2874,1946.0
2017-03-09 14:10:00,73.14,73.14,73.04,73.05,3339.0,64.2874,64.2874,64.1995,64.2083,3339.0
2017-03-09 14:20:00,73.08,73.14,73.07,73.14,1417.0,64.2347,64.2874,64.2259,64.2874,1417.0
2017-03-09 14:30:00,73.13,73.15,73.11,73.15,129544.0,64.2786,64.2962,64.2611,64.2962,129544.0
2017-03-09 14:40:00,73.11,73.13,73.1,73.13,10200.0,64.2611,64.2786,64.2523,64.2786,10200.0
2017-03-09 14:50:00,73.15,73.17,73.14,73.17,7295.0,64.2962,64.3138,64.2874,64.3138,7295.0
2017-03-09 15:00:00,73.22,73.25,73.21,73.25,298058.0,64.3577,64.3841,64.349,64.3841,298058.0
2017-03-09 15:10:00,73.25,73.27,73.24,73.25,3915.0,64.3841,64.4017,64.3753,64.3841,3915.0
2017-03-09 15:20:00,73.26,73.28,73.25,73.27,3551.0,64.3929,64.4105,64.3841,64.4017,3551.0
2017-03-09 15:30:00,73.28,73.34,73.28,73.32,7480.0,64.4105,64.4632,64.4105,64.4456,7480.0
2017-03-09 15:40:00,73.3,73.34,73.3,73.34,600.0,64.4281,64.4632,64.4281,64.4632,600.0
2017-03-09 15:50:00,73.32,73.33,73.29,73.33,8895.0,64.4456,64.4544,64.4193,64.4544,8895.0
2017-03-10 09:30:00,73.65,73.73,73.51,73.56,19329.0,64.7357,64.806,64.6126,64.6566,19329.0
2017-03-10 09:40:00,73.54,73.54,73.51,73.52,2020.0,64.639,64.639,64.6126,64.6214,2020.0
2017-03-10 09:50:00,73.54,73.67,73.54,73.66,2477.0,64.639,64.7533,64.639,64.7445,2477.0
2017-03-10 10:00:00,73.66,73.66,73.62,73.63,1116.0,64.7445,64.7445,64.7093,64.7181,1116.0
2017-03-10 10:10:00,73.63,73.64,73.59,73.62,674.0,64.7181,64.7269,64.683,64.7093,674.0
2017-03-10 10:20:00,73.6,73.6,73.6,73.6,150.0,64.6918,64.6918,64.6918,64.6918,150.0
2017-03-10 10:30:00,73.55,73.56,73.52,73.52,1412.0,64.6478,64.6566,64.6214,64.6214,1412.0
2017-03-10 10:40:00,73.45,73.49,73.44,73.48,1855.0,64.5599,64.5951,64.5511,64.5863,1855.0
2017-03-10 10:50:00,73.49,73.49,73.43,73.43,18590.0,64.5951,64.5951,64.5423,64.5423,18590.0
2017-03-10 11:00:00,73.41,73.42,73.4,73.42,550.0,64.5247,64.5335,64.516,64.5335,550.0
2017-03-10 11:10:00,73.42,73.45,73.42,73.45,569.0,64.5335,64.5599,64.5335,64.5599,569.0
2017-03-10 11:20:00,73.48,73.49,73.48,73.48,396.0,64.5863,64.5951,64.5863,64.5863,396.0
2017-03-10 11:30:00,73.53,73.53,73.5,73.5,652.0,64.6302,64.6302,64.6039,64.6039,652.0
2017-03-10 11:40:00,73.5,73.5,73.47,73.48,7423.0,64.6039,64.6039,64.5775,64.5863,7423.0
2017-03-10 11:50:00,73.51,73.51,73.51,73.51,500.0,64.6126,64.6126,64.6126,64.6126,500.0
2017-03-10 12:00:00,73.48,73.48,73.46,73.47,350.0,64.5863,64.5863,64.5687,64.5775,350.0
2017-03-10 12:10:00,73.5,73.5,73.47,73.5,942.0,64.6039,64.6039,64.5775,64.6039,942.0
2017-03-10 12:20:00,73.5,73.5,73.5,73.5,100.0,64.6039,64.6039,64.6039,64.6039,100.0
2017-03-10 12:30:00,73.5,73.5,73.5,73.5,0.0,64.6039,64.6039,64.6039,64.6039,0.0
2017-03-10 12:40:00,73.45,73.45,73.44,73.44,331.0,64.5599,64.5599,64.5511,64.5511,331.0
2017-03-10 12:50:00,73.39,73.39,73.39,73.39,491.0,64.5072,64.5072,64.5072,64.5072,491.0
2017-03-10 13:00:00,73.42,73.42,73.31,73.31,1876.0,64.5335,64.5335,64.4369,64.4369,1876.0
2017-03-10 13:10:00,73.35,73.35,73.34,73.35,73449.0,64.472,64.472,64.4632,64.472,73449.0
2017-03-10 13:20:00,73.36,73.37,73.34,73.36,11534.0,64.4808,64.4896,64.4632,64.4808,11534.0
2017-03-10 13:30:00,73.32,73.34,73.32,73.34,441.0,64.4456,64.4632,64.4456,64.4632,441.0
2017-03-10 13:40:00,73.37,73.41,73.36,73.39,1275.0,64.4896,64.5247,64.4808,64.5072,1275.0
2017-03-10 13:50:00,73.4,73.41,73.39,73.41,1936.0,64.516,64.5247,64.5072,64.5247,1936.0
2017-03-10 14:00:00,73.42,73.42,73.41,73.41,728.0,64.5335,64.5335,64.5247,64.5247,728.0
2017-03-10 14:10:00,73.39,73.43,73.38,73.43,4430.0,64.5072,64.5423,64.4984,64.5423,4430.0
2017-03-10 14:20:00,73.45,73.45,73.44,73.45,654.0,64.5599,64.5599,64.5511,64.5599,654.0
2017-03-10 14:30:00,73.44,73.49,73.43,73.48,2059.0,64.5511,64.5951,64.5423,64.5863,2059.0
2017-03-10 14:40:00,73.48,73.48,73.47,73.48,500.0,64.5863,64.5863,64.5775,64.5863,500.0
2017-03-10 14:50:00,73.49,73.49,73.47,73.48,200.0,64.5951,64.5951,64.5775,64.5863,200.0
2017-03-10 15:00:00,73.48,73.5,73.47,73.49,2161.0,64.5863,64.6039,64.5775,64.5951,2161.0
2017-03-10 15:10:00,73.5,73.52,73.5,73.52,2045.0,64.6039,64.6214,64.6039,64.6214,2045.0
2017-03-10 15:20:00,73.53,73.57,73.52,73.56,1322.0,64.6302,64.6654,64.6214,64.6566,1322.0
2017-03-10 15:30:00,73.57,73.58,73.56,73.58,21735.0,64.6654,64.6742,64.6566,64.6742,21735.0
2017-03-10 15:40:00,73.53,73.57,73.53,73.57,1039.0,64.6302,64.6654,64.6302,64.6654,1039.0
2017-03-10 15:50:00,73.57,73.6,73.57,73.59,2291.0,64.6654,64.6918,64.6654,64.683,2291.0
2017-03-13 09:30:00,73.6,73.65,73.6,73.62,4822.0,64.6918,64.7357,64.6918,64.7093,4822.0
2017-03-13 09:40:00,73.58,73.59,73.58,73.58,200.0,64.6742,64.683,64.6742,64.6742,200.0
2017-03-13 09:50:00,73.56,73.57,73.56,73.56,100.0,64.6566,64.6654,64.6566,64.6566,100.0
2017-03-13 10:00:00,73.55,73.56,73.53,73.53,1327.0,64.6478,64.6566,64.6302,64.6302,1327.0
2017-03-13 10:10:00,73.56,73.58,73.56,73.57,1484.0,64.6566,64.6742,64.6566,64.6654,1484.0
2017-03-13 10:20:00,73.53,73.53,73.52,73.52,1500.0,64.6302,64.6302,64.6214,64.6214,1500.0
2017-03-13 10:30:00,73.53,73.53,73.51,73.51,779.0,64.6302,64.6302,64.6126,64.6126,779.0
2017-03-13 10:40:00,73.53,73.53,73.49,73.5,2333.0,64.6302,64.6302,64.5951,64.6039,2333.0
2017-03-13 10:50:00,73.48,73.49,73.48,73.48,1652.0,64.5863,64.5951,64.5863,64.5863,1652.0
2017-03-13 11:00:00,73.5,73.5,73.49,73.49,1328.0,64.6039,64.6039,64.5951,64.5951,1328.0
2017-03-13 11:10:00,73.5,73.51,73.49,73.51,876.0,64.6039,64.6126,64.5951,64.6126,876.0
2017-03-13 11:20:00,73.47,73.48,73.44,73.45,2890.0,64.5775,64.5863,64.5511,64.5599,2890.0
2017-03-13 11:30:00,73.45,73.45,73.45,73.45,0.0,64.5599,64.5599,64.5599,64.5599,0.0
2017-03-13 11:40:00,73.45,73.45,73.45,73.45,0.0,64.5599,64.5599,64.5599,64.5599,0.0
2017-03-13 11:50:00,73.55,73.57,73.55,73.57,7608.0,64.6478,64.6654,64.6478,64.6654,7608.0
2017-03-13 12:00:00,73.59,73.6,73.58,73.58,1345.0,64.683,64.6918,64.6742,64.6742,1345.0
2017-03-13 12:10:00,73.57,73.57,73.57,73.57,100.0,64.6654,64.6654,64.6654,64.6654,100.0
2017-03-13 12:20:00,73.52,73.54,73.52,73.53,700.0,64.6214,64.639,64.6214,64.6302,700.0
2017-03-13 12:30:00,73.51,73.53,73.51,73.52,9666.0,64.6126,64.6302,64.6126,64.6214,9666.0
2017-03-13 12:40:00,73.52,73.55,73.52,73.54,502.0,64.6214,64.6478,64.6214,64.639,502.0
2017-03-13 12:50:00,73.54,73.54,73.54,73.54,100.0,64.639,64.639,64.639,64.639,100.0
2017-03-13 13:00:00,73.55,73.56,73.54,73.56,19394.0,64.6478,64.6566,64.639,64.6566,19394.0
2017-03-13 13:10:00,73.54,73.55,73.54,73.55,1126.0,64.639,64.6478,64.639,64.6478,1126.0
2017-03-13 13:20:00,73.53,73.55,73.53,73.54,4625.0,64.6302,64.6478,64.6302,64.639,4625.0
2017-03-13 13:30:00,73.52,73.53,73.51,73.53,1141.0,64.6214,64.6302,64.6126,64.6302,1141.0
2017-03-13 13:40:00,73.53,73.54,73.52,73.54,20997.0,64.6302,64.639,64.6214,64.639,20997.0
2017-03-13 13:50:00,73.55,73.55,73.54,73.55,108.0,64.6478,64.6478,64.639,64.6478,108.0
2017-03-13 14:00:00,73.53,73.54,73.53,73.53,15589.0,64.6302,64.639,64.6302,64.6302,15589.0
2017-03-13 14:10:00,73.54,73.54,73.53,73.54,476.0,64.639,64.639,64.6302,64.639,476.0
2017-03-13 14:20:00,73.54,73.55,73.53,73.55,3440.0,64.639,64.6478,64.6302,64.6478,3440.0
2017-03-13 14:30:00,73.55,73.55,73.55,73.55,0.0,64.6478,64.6478,64.6478,64.6478,0.0
2017-03-13 14:40:00,73.57,73.58,73.57,73.57,897.0,64.6654,64.6742,64.6654,64.6654,897.0
2017-03-13 14:50:00,73.59,73.6,73.58,73.6,792.0,64.683,64.6918,64.6742,64.6918,792.0
2017-03-13 15:00:00,73.62,73.62,73.61,73.62,110.0,64.7093,64.7093,64.7005,64.7093,110.0
2017-03-13 15:10:00,73.61,73.62,73.61,73.61,410.0,64.7005,64.7093,64.7005,64.7005,410.0
2017-03-13 15:20:00,73.61,73.61,73.6,73.6,1275.0,64.7005,64.7005,64.6918,64.6918,1275.0
2017-03-13 15:30:00,73.61,73.63,73.61,73.62,2493.0,64.7005,64.7181,64.7005,64.7093,2493.0
2017-03-13 15:40:00,73.62,73.67,73.61,73.65,2504.0,64.7093,64.7533,64.7005,64.7357,2504.0
2017-03-13 15:50:00,73.65,73.65,73.62,73.64,3133.0,64.7357,64.7357,64.7093,64.7269,3133.0
2017-03-14 09:30:00,73.52,73.57,73.49,73.49,2424.0,64.6214,64.6654,64.5951,64.5951,2424.0
2017-03-14 09:40:00,73.59,73.59,73.56,73.57,882.0,64.683,64.683,64.6566,64.6654,882.0
2017-03-14 09:50:00,73.53,73.54,73.52,73.54,350.0,64.6302,64.639,64.6214,64.639,350.0
2017-03-14 10:00:00,73.51,73.51,73.51,73.51,929.0,64.6126,64.6126,64.6126,64.6126,929.0
2017-03-14 10:10:00,73.49,73.49,73.45,73.45,2471.0,64.5951,64.5951,64.5599,64.5599,2471.0
2017-03-14 10:20:00,73.38,73.4,73.38,73.38,1645.0,64.4984,64.516,64.4984,64.4984,1645.0
2017-03-14 10:30:00,73.37,73.41,73.37,73.39,512.0,64.4896,64.5247,64.4896,64.5072,512.0
2017-03-14 10:40:00,73.35,73.36,73.33,73.34,1250.0,64.472,64.4808,64.4544,64.4632,1250.0
2017-03-14 10:50:00,73.35,73.39,73.35,73.38,1773.0,64.472,64.5072,64.472,64.4984,1773.0
2017-03-14 11:00:00,73.4,73.4,73.37,73.38,1970.0,64.516,64.516,64.4896,64.4984,1970.0
2017-03-14 11:10:00,73.36,73.44,73.35,73.44,1301.0,64.4808,64.5511,64.472,64.5511,1301.0
2017-03-14 11:20:00,73.44,73.47,73.41,73.47,3372.0,64.5511,64.5775,64.5247,64.5775,3372.0
2017-03-14 11:30:00,73.48,73.5,73.47,73.49,1107.0,64.5863,64.6039,64.5775,64.5951,1107.0
2017-03-14 11:40:00,73.45,73.47,73.45,73.47,791.0,64.5599,64.5775,64.5599,64.5775,791.0
2017-03-14 11:50:00,73.52,73.52,73.49,73.51,810.0,64.6214,64.6214,64.5951,64.6126,810.0
2017-03-14 12:00:00,73.5,73.5,73.44,73.45,252.0,64.6039,64.6039,64.5511,64.5599,252.0
2017-03-14 12:10:00,73.39,73.39,73.35,73.35,2622.0,64.5072,64.5072,64.472,64.472,2622.0
2017-03-14 12:20:00,73.36,73.38,73.35,73.38,2477.0,64.4808,64.4984,64.472,64.4984,2477.0
2017-03-14 12:30:00,73.39,73.39,73.36,73.36,2350.0,64.5072,64.5072,64.4808,64.4808,2350.0
2017-03-14 12:40:00,73.36,73.36,73.34,73.34,4234.0,64.4808,64.4808,64.4632,64.4632,4234.0
2017-03-14 12:50:00,73.33,73.36,73.33,73.33,8726.0,64.4544,64.4808,64.4544,64.4544,8726.0
2017-03-14 13:00:00,73.35,73.37,73.35,73.35,956.0,64.472,64.4896,64.472,64.472,956.0
2017-03-14 13:10:00,73.34,73.42,73.34,73.4,29521.0,64.4632,64.5335,64.4632,64.516,29521.0
2017-03-14 13:20:00,73.4,73.44,73.38,73.44,2423.0,64.516,64.5511,64.4984,64.5511,2423.0
2017-03-14 13:30:00,73.42,73.43,73.41,73.42,673.0,64.5335,64.5423,64.5247,64.5335,673.0
2017-03-14 13:40:00,73.42,73.43,73.4,73.41,28117.0,64.5335,64.5423,64.516,64.5247,28117.0
2017-03-14 13:50:00,73.42,73.43,73.39,73.4,1220.0,64.5335,64.5423,64.5072,64.516,1220.0
2017-03-14 14:00:00,73.4,73.43,73.4,73.42,8632.0,64.516,64.5423,64.516,64.5335,8632.0
2017-03-14 14:10:00,73.39,73.4,73.38,73.39,2722.0,64.5072,64.516,64.4984,64.5072,2722.0
2017-03-14 14:20:00,73.39,73.41,73.39,73.41,577.0,64.5072,64.5247,64.5072,64.5247,577.0
2017-03-14 14:30:00,73.41,73.45,73.41,73.45,1064.0,64.5247,64.5599,64.5247,64.5599,1064.0
2017-03-14 14:40:00,73.44,73.44,73.42,73.42,6073.0,64.5511,64.5511,64.5335,64.5335,6073.0
2017-03-14 14:50:00,73.39,73.39,73.37,73.38,2065.0,64.5072,64.5072,64.4896,64.4984,2065.0
2017-03-14 15:00:00,73.38,73.43,73.38,73.42,3125.0,64.4984,64.5423,64.4984,64.5335,3125.0
2017-03-14 15:10:00,73.42,73.43,73.42,73.43,1078.0,64.5335,64.5423,64.5335,64.5423,1078.0
2017-03-14 15:20:00,73.43,73.46,73.43,73.46,918.0,64.5423,64.5687,64.5423,64.5687,918.0
2017-03-14 15:30:00,73.45,73.46,73.42,73.42,4927.0,64.5599,64.5687,64.5335,64.5335,4927.0
2017-03-14 15:40:00,73.4,73.44,73.4,73.42,11134.0,64.516,64.5511,64.516,64.5335,11134.0
2017-03-14 15:50:00,73.43,73.43,73.4,73.41,5480.0,64.5423,64.5423,64.516,64.5247,5480.0
2017-03-15 09:30:00,73.61,73.86,73.61,73.62,1221.0,64.7005,64.9203,64.7005,64.7093,1221.0
2017-03-15 09:40:00,73.63,73.63,73.63,73.63,432.0,64.7181,64.7181,64.7181,64.7181,432.0
2017-03-15 09:50:00,73.67,73.67,73.67,73.67,100.0,64.7533,64.7533,64.7533,64.7533,100.0
2017-03-15 10:00:00,73.67,73.67,73.67,73.67,0.0,64.7533,64.7533,64.7533,64.7533,0.0
2017-03-15 10:10:00,73.67,73.67,73.67,73.67,0.0,64.7533,64.7533,64.7533,64.7533,0.0
2017-03-15 10:20:00,73.65,73.67,73.65,73.67,22879.0,64.7357,64.7533,64.7357,64.7533,22879.0
2017-03-15 10:30:00,73.7,73.7,73.67,73.68,624.0,64.7796,64.7796,64.7533,64.7621,624.0
2017-03-15 10:40:00,73.66,73.66,73.63,73.63,508.0,64.7445,64.7445,64.7181,64.7181,508.0
2017-03-15 10:50:00,73.62,73.63,73.6,73.62,1644.0,64.7093,64.7181,64.6918,64.7093,1644.0
2017-03-15 11:00:00,73.65,73.65,73.63,73.63,1036.0,64.7357,64.7357,64.7181,64.7181,1036.0
2017-03-15 11:10:00,73.64,73.64,73.63,73.64,100.0,64.7269,64.7269,64.7181,64.7269,100.0
2017-03-15 11:20:00,73.65,73.65,73.64,73.64,296.0,64.7357,64.7357,64.7269,64.7269,296.0
2017-03-15 11:30:00,73.64,73.64,73.64,73.64,0.0,64.7269,64.7269,64.7269,64.7269,0.0
2017-03-15 11:40:00,73.65,73.65,73.65,73.65,200.0,64.7357,64.7357,64.7357,64.7357,200.0
2017-03-15 11:50:00,73.65,73.65,73.65,73.65,0.0,64.7357,64.7357,64.7357,64.7357,0.0
2017-03-15 12:00:00,73.67,73.67,73.66,73.66,998.0,64.7533,64.7533,64.7445,64.7445,998.0
2017-03-15 12:10:00,73.67,73.68,73.66,73.66,14922.0,64.7533,64.7621,64.7445,64.7445,14922.0
2017-03-15 12:20:00,73.68,73.68,73.68,73.68,200.0,64.7621,64.7621,64.7621,64.7621,200.0
2017-03-15 12:30:00,73.67,73.68,73.67,73.68,202.0,64.7533,64.7621,64.7533,64.7621,202.0
2017-03-15 12:40:00,73.74,73.75,73.74,73.75,200.0,64.8148,64.8236,64.8148,64.8236,200.0
2017-03-15 12:50:00,73.75,73.77,73.75,73.76,7041.0,64.8236,64.8412,64.8236,64.8324,7041.0
2017-03-15 13:00:00,73.76,73.76,73.74,73.74,763.0,64.8324,64.8324,64.8148,64.8148,763.0
2017-03-15 13:10:00,73.74,73.74,73.7,73.7,202.0,64.8148,64.8148,64.7796,64.7796,202.0
2017-03-15 13:20:00,73.69,73.7,73.66,73.68,465.0,64.7709,64.7796,64.7445,64.7621,465.0
2017-03-15 13:30:00,73.67,73.7,73.67,73.7,4687.0,64.7533,64.7796,64.7533,64.7796,4687.0
2017-03-15 13:40:00,73.69,73.7,73.69,73.7,303.0,64.7709,64.7796,64.7709,64.7796,303.0
2017-03-15 13:50:00,73.69,73.7,73.68,73.68,8152.0,64.7709,64.7796,64.7621,64.7621,8152.0
2017-03-15 14:00:00,73.7,74.0,73.7,73.9,6317.0,64.7796,65.0433,64.7796,64.9554,6317.0
2017-03-15 14:10:00,73.9,73.9,73.9,73.9,0.0,64.9554,64.9554,64.9554,64.9554,0.0
2017-03-15 14:20:00,73.92,73.96,73.91,73.96,1637.0,64.973,65.0082,64.9642,65.0082,1637.0
2017-03-15 14:30:00,73.84,73.87,73.84,73.87,5790.0,64.9027,64.9291,64.9027,64.9291,5790.0
2017-03-15 14:40:00,73.93,74.04,73.93,74.04,1240.0,64.9818,65.0785,64.9818,65.0785,1240.0
2017-03-15 14:50:00,74.05,74.08,74.01,74.04,1512.0,65.0873,65.1137,65.0521,65.0785,1512.0
2017-03-15 15:00:00,74.06,74.08,74.05,74.07,500.0,65.0961,65.1137,65.0873,65.1049,500.0
2017-03-15 15:10:00,74.08,74.14,74.07,74.14,1574.0,65.1137,65.1664,65.1049,65.1664,1574.0
2017-03-15 15:20:00,74.11,74.15,74.11,74.14,2400.0,65.14,65.1752,65.14,65.1664,2400.0
2017-03-15 15:30:00,74.19,74.22,74.19,74.21,870.0,65.2103,65.2367,65.2103,65.2279,870.0
2017-03-15 15:40:00,74.19,74.19,74.08,74.08,11542.0,65.2103,65.2103,65.1137,65.1137,11542.0
2017-03-15 15:50:00,74.12,74.13,74.06,74.07,9392.0,65.1488,65.1576,65.0961,65.1049,9392.0
2017-03-16 09:30:00,74.13,74.22,74.06,74.06,5000.0,65.1576,65.2367,65.0961,65.0961,5000.0
2017-03-16 09:40:00,74.07,74.09,74.07,74.09,400.0,65.1049,65.1224,65.1049,65.1224,400.0
2017-03-16 09:50:00,74.09,74.09,74.09,74.09,100.0,65.1224,65.1224,65.1224,65.1224,100.0
2017-03-16 10:00:00,74.09,74.1,74.09,74.1,473.0,65.1224,65.1312,65.1224,65.1312,473.0
2017-03-16 10:10:00,74.05,74.05,73.95,73.97,3325.0,65.0873,65.0873,64.9994,65.017,3325.0
2017-03-16 10:20:00,73.91,73.95,73.91,73.95,3990.0,64.9642,64.9994,64.9642,64.9994,3990.0
2017-03-16 10:30:00,73.95,73.97,73.91,73.91,1449.0,64.9994,65.017,64.9642,64.9642,1449.0
2017-03-16 10:40:00,73.92,73.92,73.92,73.92,100.0,64.973,64.973,64.973,64.973,100.0
2017-03-16 10:50:00,73.95,73.96,73.92,73.93,1970.0,64.9994,65.0082,64.973,64.9818,1970.0
2017-03-16 11:00:00,73.85,73.85,73.84,73.85,2409.0,64.9115,64.9115,64.9027,64.9115,2409.0
2017-03-16 11:10:00,73.87,73.88,73.82,73.82,41722.0,64.9291,64.9379,64.8851,64.8851,41722.0
2017-03-16 11:20:00,73.83,73.84,73.83,73.83,511.0,64.8939,64.9027,64.8939,64.8939,511.0
2017-03-16 11:30:00,73.85,73.85,73.8,73.81,6954.0,64.9115,64.9115,64.8675,64.8763,6954.0
2017-03-16 11:40:00,73.83,73.84,73.81,73.84,12820.0,64.8939,64.9027,64.8763,64.9027,12820.0
2017-03-16 11:50:00,73.83,73.87,73.83,73.85,1082.0,64.8939,64.9291,64.8939,64.9115,1082.0
2017-03-16 12:00:00,73.87,73.87,73.84,73.87,2127.0,64.9291,64.9291,64.9027,64.9291,2127.0
2017-03-16 12:10:00,73.87,73.9,73.87,73.9,3097.0,64.9291,64.9554,64.9291,64.9554,3097.0
2017-03-16 12:20:00,73.9,73.92,73.89,73.92,2093.0,64.9554,64.973,64.9466,64.973,2093.0
2017-03-16 12:30:00,73.93,73.93,73.92,73.92,6755.0,64.9818,64.9818,64.973,64.973,6755.0
2017-03-16 12:40:00,73.9,73.97,73.9,73.94,12215.0,64.9554,65.017,64.9554,64.9906,12215.0
2017-03-16 12:50:00,73.94,73.95,73.94,73.95,1834.0,64.9906,64.9994,64.9906,64.9994,1834.0
2017-03-16 13:00:00,73.94,73.94,73.92,73.93,4962.0,64.9906,64.9906,64.973,64.9818,4962.0
2017-03-16 13:10:00,73.91,73.92,73.9,73.9,2419.0,64.9642,64.973,64.9554,64.9554,2419.0
2017-03-16 13:20:00,73.89,73.89,73.86,73.86,9642.0,64.9466,64.9466,64.9203,64.9203,9642.0
2017-03-16 13:30:00,73.87,73.89,73.86,73.88,1137.0,64.9291,64.9466,64.9203,64.9379,1137.0
2017-03-16 13:40:00,73.88,73.92,73.88,73.92,5533.0,64.9379,64.973,64.9379,64.973,5533.0
2017-03-16 13:50:00,73.94,73.94,73.91,73.91,2450.0,64.9906,64.9906,64.9642,64.9642,2450.0
2017-03-16 14:00:00,73.91,73.92,73.9,73.91,5886.0,64.9642,64.973,64.9554,64.9642,5886.0
2017-03-16 14:10:00,73.92,73.93,73.92,73.93,1822.0,64.973,64.9818,64.973,64.9818,1822.0
2017-03-16 14:20:00,73.92,73.93,73.92,73.93,1730.0,64.973,64.9818,64.973,64.9818,1730.0
2017-03-16 14:30:00,73.93,73.94,73.93,73.94,735.0,64.9818,64.9906,64.9818,64.9906,735.0
2017-03-16 14:40:00,73.94,73.94,73.83,73.83,5537.0,64.9906,64.9906,64.8939,64.8939,5537.0
2017-03-16 14:50:00,73.84,73.84,73.83,73.83,893.0,64.9027,64.9027,64.8939,64.8939,893.0
2017-03-16 15:00:00,73.83,73.83,73.79,73.83,5849.0,64.8939,64.8939,64.8588,64.8939,5849.0
2017-03-16 15:10:00,73.83,73.88,73.82,73.87,715.0,64.8939,64.9379,64.8851,64.9291,715.0
2017-03-16 15:20:00,73.9,73.9,73.88,73.88,516.0,64.9554,64.9554,64.9379,64.9379,516.0
2017-03-16 15:30:00,73.86,73.89,73.85,73.89,2152.0,64.9203,64.9466,64.9115,64.9466,2152.0
2017-03-16 15:40:00,73.89,73.9,73.88,73.88,2284.0,64.9466,64.9554,64.9379,64.9379,2284.0
2017-03-16 15:50:00,73.88,73.93,73.85,73.93,4869.0,64.9379,64.9818,64.9115,64.9818,4869.0
2017-03-17 09:30:00,74.03,74.21,73.95,73.95,1935.0,65.0697,65.2279,64.9994,64.9994,1935.0
2017-03-17 09:40:00,73.97,73.98,73.96,73.96,1198.0,65.017,65.0258,65.0082,65.0082,1198.0
2017-03-17 09:50:00,74.05,74.05,74.03,74.03,467.0,65.0873,65.0873,65.0697,65.0697,467.0
2017-03-17 10:00:00,74.0,74.02,74.0,74.02,299.0,65.0433,65.0609,65.0433,65.0609,299.0
2017-03-17 10:10:00,74.03,74.03,74.01,74.01,200.0,65.0697,65.0697,65.0521,65.0521,200.0
2017-03-17 10:20:00,73.99,74.0,73.98,73.98,1156.0,65.0345,65.0433,65.0258,65.0258,1156.0
2017-03-17 10:30:00,74.02,74.03,73.98,73.98,7740.0,65.0609,65.0697,65.0258,65.0258,7740.0
2017-03-17 10:40:00,73.97,73.99,73.97,73.98,2976.0,65.017,65.0345,65.017,65.0258,2976.0
2017-03-17 10:50:00,74.0,74.01,73.97,73.98,1908.0,65.0433,65.0521,65.017,65.0258,1908.0
2017-03-17 11:00:00,73.97,73.97,73.94,73.95,3347.0,65.017,65.017,64.9906,64.9994,3347.0
2017-03-17 11:10:00,73.97,73.98,73.95,73.97,1408.0,65.017,65.0258,64.9994,65.017,1408.0
2017-03-17 11:20:00,73.98,73.99,73.97,73.98,853.0,65.0258,65.0345,65.017,65.0258,853.0
2017-03-17 11:30:00,73.98,73.98,73.96,73.96,786.0,65.0258,65.0258,65.0082,65.0082,786.0
2017-03-17 11:40:00,73.93,73.98,73.93,73.97,1843.0,64.9818,65.0258,64.9818,65.017,1843.0
2017-03-17 11:50:00,73.98,73.98,73.97,73.97,670.0,65.0258,65.0258,65.017,65.017,670.0
2017-03-17 12:00:00,73.99,73.99,73.98,73.99,539.0,65.0345,65.0345,65.0258,65.0345,539.0
2017-03-17 12:10:00,74.0,74.0,73.99,73.99,277.0,65.0433,65.0433,65.0345,65.0345,277.0
2017-03-17 12:20:00,74.0,74.01,74.0,74.0,120.0,65.0433,65.0521,65.0433,65.0433,120.0
2017-03-17 12:30:00,74.01,74.01,74.0,74.01,1409.0,65.0521,65.0521,65.0433,65.0521,1409.0
2017-03-17 12:40:00,74.02,74.03,74.02,74.02,260.0,65.0609,65.0697,65.0609,65.0609,260.0
2017-03-17 12:50:00,74.01,74.02,74.01,74.01,718.0,65.0521,65.0609,65.0521,65.0521,718.0
2017-03-17 13:00:00,74.02,74.04,74.02,74.04,1308.0,65.0609,65.0785,65.0609,65.0785,1308.0
2017-03-17 13:10:00,74.04,74.07,74.04,74.07,417.0,65.0785,65.1049,65.0785,65.1049,417.0
2017-03-17 13:20:00,74.06,74.08,74.06,74.08,2575.0,65.0961,65.1137,65.0961,65.1137,2575.0
2017-03-17 13:30:00,74.09,74.11,74.09,74.1,3153.0,65.1224,65.14,65.1224,65.1312,3153.0
2017-03-17 13:40:00,74.09,74.09,74.07,74.08,400.0,65.1224,65.1224,65.1049,65.1137,400.0
2017-03-17 13:50:00,74.09,74.1,74.09,74.09,100.0,65.1224,65.1312,65.1224,65.1224,100.0
2017-03-17 14:00:00,74.11,74.14,74.11,74.14,1108.0,65.14,65.1664,65.14,65.1664,1108.0
2017-03-17 14:10:00,74.17,74.17,74.16,74.16,372.0,65.1928,65.1928,65.184,65.184,372.0
2017-03-17 14:20:00,74.15,74.16,74.15,74.16,719.0,65.1752,65.184,65.1752,65.184,719.0
2017-03-17 14:30:00,74.13,74.14,74.12,74.13,2358.0,65.1576,65.1664,65.1488,65.1576,2358.0
2017-03-17 14:40:00,74.14,74.14,74.14,74.14,200.0,65.1664,65.1664,65.1664,65.1664,200.0
2017-03-17 14:50:00,74.11,74.11,74.11,74.11,547.0,65.14,65.14,65.14,65.14,547.0
2017-03-17 15:00:00,74.12,74.12,74.11,74.12,1180.0,65.1488,65.1488,65.14,65.1488,1180.0
2017-03-17 15:10:00,74.11,74.11,74.09,74.09,410.0,65.14,65.14,65.1224,65.1224,410.0
2017-03-17 15:20:00,74.07,74.08,74.04,74.04,4584.0,65.1049,65.1137,65.0785,65.0785,4584.0
2017-03-17 15:30:00,74.03,74.03,73.99,74.0,1273.0,65.0697,65.0697,65.0345,65.0433,1273.0
2017-03-17 15:40:00,74.0,74.0,73.98,73.99,867.0,65.0433,65.0433,65.0258,65.0345,867.0
2017-03-17 15:50:00,74.04,74.04,73.94,73.94,3193.0,65.0785,65.0785,64.9906,64.9906,3193.0
2017-03-20 09:30:00,73.95,73.95,73.86,73.86,2288.0,64.9994,64.9994,64.9203,64.9203,2288.0
2017-03-20 09:40:00,73.88,73.88,73.84,73.84,985.0,64.9379,64.9379,64.9027,64.9027,985.0
2017-03-20 09:50:00,73.83,73.83,73.83,73.83,100.0,64.8939,64.8939,64.8939,64.8939,100.0
2017-03-20 10:00:00,73.87,73.88,73.86,73.88,521.0,64.9291,64.9379,64.9203,64.9379,521.0
2017-03-20 10:10:00,73.89,73.89,73.87,73.87,4235.0,64.9466,64.9466,64.9291,64.9291,4235.0
2017-03-20 10:20:00,73.94,73.94,73.93,73.94,579.0,64.9906,64.9906,64.9818,64.9906,579.0
2017-03-20 10:30:00,73.92,73.92,73.91,73.92,100.0,64.973,64.973,64.9642,64.973,100.0
2017-03-20 10:40:00,73.91,73.94,73.9,73.93,19161.0,64.9642,64.9906,64.9554,64.9818,19161.0
2017-03-20 10:50:00,73.92,73.92,73.89,73.9,17392.0,64.973,64.973,64.9466,64.9554,17392.0
2017-03-20 11:00:00,73.93,73.93,73.89,73.9,5013.0,64.9818,64.9818,64.9466,64.9554,5013.0
2017-03-20 11:10:00,73.88,73.89,73.88,73.89,1089.0,64.9379,64.9466,64.9379,64.9466,1089.0
2017-03-20 11:20:00,73.9,73.9,73.83,73.84,1168.0,64.9554,64.9554,64.8939,64.9027,1168.0
2017-03-20 11:30:00,73.84,73.86,73.84,73.86,1153.0,64.9027,64.9203,64.9027,64.9203,1153.0
2017-03-20 11:40:00,73.85,73.88,73.85,73.88,3200.0,64.9115,64.9379,64.9115,64.9379,3200.0
2017-03-20 11:50:00,73.9,73.9,73.89,73.9,115.0,64.9554,64.9554,64.9466,64.9554,115.0
2017-03-20 12:00:00,73.88,73.9,73.88,73.9,2098.0,64.9379,64.9554,64.9379,64.9554,2098.0
2017-03-20 12:10:00,73.91,73.91,73.85,73.85,1293.0,64.9642,64.9642,64.9115,64.9115,1293.0
2017-03-20 12:20:00,73.87,73.88,73.87,73.87,304.0,64.9291,64.9379,64.9291,64.9291,304.0
2017-03-20 12:30:00,73.87,73.88,73.87,73.88,200.0,64.9291,64.9379,64.9291,64.9379,200.0
2017-03-20 12:40:00,73.88,73.9,73.87,73.9,700.0,64.9379,64.9554,64.9291,64.9554,700.0
2017-03-20 12:50:00,73.9,73.9,73.9,73.9,0.0,64.9554,64.9554,64.9554,64.9554,0.0
2017-03-20 13:00:00,73.89,73.9,73.87,73.87,2379.0,64.9466,64.9554,64.9291,64.9291,2379.0
2017-03-20 13:10:00,73.87,73.87,73.85,73.85,4402.0,64.9291,64.9291,64.9115,64.9115,4402.0
2017-03-20 13:20:00,73.86,73.86,73.86,73.86,400.0,64.9203,64.9203,64.9203,64.9203,400.0
2017-03-20 13:30:00,73.86,73.87,73.85,73.85,3012.0,64.9203,64.9291,64.9115,64.9115,3012.0
2017-03-20 13:40:00,73.81,73.81,73.73,73.75,3778.0,64.8763,64.8763,64.806,64.8236,3778.0
2017-03-20 13:50:00,73.75,73.76,73.74,73.76,2842.0,64.8236,64.8324,64.8148,64.8324,2842.0
2017-03-20 14:00:00,73.75,73.75,73.75,73.75,794.0,64.8236,64.8236,64.8236,64.8236,794.0
2017-03-20 14:10:00,73.78,73.78,73.77,73.78,2612.0,64.85,64.85,64.8412,64.85,2612.0
2017-03-20 14:20:00,73.78,73.78,73.77,73.77,3378.0,64.85,64.85,64.8412,64.8412,3378.0
2017-03-20 14:30:00,73.77,73.79,73.7,73.7,6226.0,64.8412,64.8588,64.7796,64.7796,6226.0
2017-03-20 14:40:00,73.72,73.72,73.65,73.65,9896.0,64.7972,64.7972,64.7357,64.7357,9896.0
2017-03-20 14:50:00,73.7,73.7,73.69,73.69,355.0,64.7796,64.7796,64.7709,64.7709,355.0
2017-03-20 15:00:00,73.71,73.73,73.71,73.73,938.0,64.7884,64.806,64.7884,64.806,938.0
2017-03-20 15:10:00,73.74,73.75,73.74,73.75,1289.0,64.8148,64.8236,64.8148,64.8236,1289.0
2017-03-20 15:20:00,73.8,73.81,73.78,73.78,1137.0,64.8675,64.8763,64.85,64.85,1137.0
2017-03-20 15:30:00,73.84,73.85,73.83,73.84,1811.0,64.9027,64.9115,64.8939,64.9027,1811.0
2017-03-20 15:40:00,73.82,73.82,73.81,73.81,1100.0,64.8851,64.8851,64.8763,64.8763,1100.0
2017-03-20 15:50:00,73.83,73.83,73.78,73.8,4929.0,64.8939,64.8939,64.85,64.8675,4929.0
2017-03-21 09:30:00,73.99,74.13,73.93,74.01,3599.0,65.0345,65.1576,64.9818,65.0521,3599.0
2017-03-21 09:40:00,73.95,73.98,73.95,73.96,970.0,64.9994,65.0258,64.9994,65.0082,970.0
2017-03-21 09:50:00,73.93,73.94,73.93,73.94,1491.0,64.9818,64.9906,64.9818,64.9906,1491.0
2017-03-21 10:00:00,73.87,73.87,73.82,73.82,1292.0,64.9291,64.9291,64.8851,64.8851,1292.0
2017-03-21 10:10:00,73.83,73.83,73.76,73.77,739.0,64.8939,64.8939,64.8324,64.8412,739.0
2017-03-21 10:20:00,73.75,73.77,73.59,73.6,2194.0,64.8236,64.8412,64.683,64.6918,2194.0
2017-03-21 10:30:00,73.56,73.65,73.56,73.63,2346.0,64.6566,64.7357,64.6566,64.7181,2346.0
2017-03-21 10:40:00,73.64,73.65,73.57,73.58,1616.0,64.7269,64.7357,64.6654,64.6742,1616.0
2017-03-21 10:50:00,73.57,73.6,73.39,73.41,3881.0,64.6654,64.6918,64.5072,64.5247,3881.0
2017-03-21 11:00:00,73.42,73.44,73.37,73.39,1880.0,64.5335,64.5511,64.4896,64.5072,1880.0
2017-03-21 11:10:00,73.4,73.45,73.28,73.28,1909.0,64.516,64.5599,64.4105,64.4105,1909.0
2017-03-21 11:20:00,73.31,73.35,73.3,73.34,1465.0,64.4369,64.472,64.4281,64.4632,1465.0
2017-03-21 11:30:00,73.29,73.3,73.2,73.24,7861.0,64.4193,64.4281,64.3402,64.3753,7861.0
2017-03-21 11:40:00,73.25,73.31,73.25,73.3,3252.0,64.3841,64.4369,64.3841,64.4281,3252.0
2017-03-21 11:50:00,73.33,73.38,73.3,73.38,1478.0,64.4544,64.4984,64.4281,64.4984,1478.0
2017-03-21 12:00:00,73.34,73.45,73.34,73.43,4441.0,64.4632,64.5599,64.4632,64.5423,4441.0
2017-03-21 12:10:00,73.41,73.42,73.35,73.35,1625.0,64.5247,64.5335,64.472,64.472,1625.0
2017-03-21 12:20:00,73.37,73.37,73.35,73.36,422.0,64.4896,64.4896,64.472,64.4808,422.0
2017-03-21 12:30:00,73.37,73.38,73.34,73.34,1715.0,64.4896,64.4984,64.4632,64.4632,1715.0
2017-03-21 12:40:00,73.33,73.33,73.27,73.27,495.0,64.4544,64.4544,64.4017,64.4017,495.0
2017-03-21 12:50:00,73.27,73.32,73.27,73.31,1925.0,64.4017,64.4456,64.4017,64.4369,1925.0
2017-03-21 13:00:00,73.32,73.32,73.27,73.27,888.0,64.4456,64.4456,64.4017,64.4017,888.0
2017-03-21 13:10:00,73.29,73.29,73.26,73.29,5091.0,64.4193,64.4193,64.3929,64.4193,5091.0
2017-03-21 13:20:00,73.28,73.28,73.2,73.25,2533.0,64.4105,64.4105,64.3402,64.3841,2533.0
2017-03-21 13:30:00,73.31,73.31,73.24,73.25,794.0,64.4369,64.4369,64.3753,64.3841,794.0
2017-03-21 13:40:00,73.23,73.25,73.23,73.24,512.0,64.3665,64.3841,64.3665,64.3753,512.0
2017-03-21 13:50:00,73.22,73.22,73.14,73.14,3906.0,64.3577,64.3577,64.2874,64.2874,3906.0
2017-03-21 14:00:00,73.16,73.19,73.12,73.19,2708.0,64.305,64.3314,64.2698,64.3314,2708.0
2017-03-21 14:10:00,73.25,73.25,73.24,73.25,100.0,64.3841,64.3841,64.3753,64.3841,100.0
2017-03-21 14:20:00,73.3,73.31,73.24,73.27,859.0,64.4281,64.4369,64.3753,64.4017,859.0
2017-03-21 14:30:00,73.3,73.36,73.29,73.33,881.0,64.4281,64.4808,64.4193,64.4544,881.0
2017-03-21 14:40:00,73.29,73.3,73.2,73.2,2363.0,64.4193,64.4281,64.3402,64.3402,2363.0
2017-03-21 14:50:00,73.23,73.31,73.23,73.25,747.0,64.3665,64.4369,64.3665,64.3841,747.0
2017-03-21 15:00:00,73.28,73.28,73.26,73.26,1865.0,64.4105,64.4105,64.3929,64.3929,1865.0
2017-03-21 15:10:00,73.28,73.31,73.27,73.31,1100.0,64.4105,64.4369,64.4017,64.4369,1100.0
2017-03-21 15:20:00,73.29,73.32,73.28,73.31,2457.0,64.4193,64.4456,64.4105,64.4369,2457.0
2017-03-21 15:30:00,73.25,73.28,73.2,73.2,2718.0,64.3841,64.4105,64.3402,64.3402,2718.0
2017-03-21 15:40:00,73.19,73.19,73.09,73.09,1460.0,64.3314,64.3314,64.2435,64.2435,1460.0
2017-03-21 15:50:00,73.07,73.11,73.05,73.06,6224.0,64.2259,64.2611,64.2083,64.2171,6224.0
2017-03-22 09:30:00,73.06,73.2,73.06,73.1,4240.0,64.2171,64.3402,64.2171,64.2523,4240.0
2017-03-22 09:40:00,73.1,73.12,73.09,73.11,800.0,64.2523,64.2698,64.2435,64.2611,800.0
2017-03-22 09:50:00,73.07,73.1,72.92,72.94,4509.0,64.2259,64.2523,64.0941,64.1116,4509.0
2017-03-22 10:00:00,72.93,72.98,72.93,72.93,2597.0,64.1028,64.1468,64.1028,64.1028,2597.0
2017-03-22 10:10:00,72.94,72.94,72.89,72.91,1085.0,64.1116,64.1116,64.0677,64.0853,1085.0
2017-03-22 10:20:00,72.94,72.97,72.93,72.97,2869.0,64.1116,64.138,64.1028,64.138,2869.0
2017-03-22 10:30:00,72.96,73.1,72.9,73.09,2544.0,64.1292,64.2523,64.0765,64.2435,2544.0
2017-03-22 10:40:00,73.07,73.07,73.05,73.05,2035.0,64.2259,64.2259,64.2083,64.2083,2035.0
2017-03-22 10:50:00,73.09,73.09,73.09,73.09,100.0,64.2435,64.2435,64.2435,64.2435,100.0
2017-03-22 11:00:00,73.06,73.07,73.06,73.07,439.0,64.2171,64.2259,64.2171,64.2259,439.0
2017-03-22 11:10:00,73.08,73.2,73.04,73.2,3287.0,64.2347,64.3402,64.1995,64.3402,3287.0
2017-03-22 11:20:00,73.25,73.3,73.24,73.27,1502.0,64.3841,64.4281,64.3753,64.4017,1502.0
2017-03-22 11:30:00,73.24,73.24,73.24,73.24,100.0,64.3753,64.3753,64.3753,64.3753,100.0
2017-03-22 11:40:00,73.27,73.27,73.27,73.27,100.0,64.4017,64.4017,64.4017,64.4017,100.0
2017-03-22 11:50:00,73.24,73.25,73.2,73.2,890.0,64.3753,64.3841,64.3402,64.3402,890.0
2017-03-22 12:00:00,73.2,73.21,73.2,73.2,2957.0,64.3402,64.349,64.3402,64.3402,2957.0
2017-03-22 12:10:00,73.23,73.23,73.17,73.18,4464.0,64.3665,64.3665,64.3138,64.3226,4464.0
2017-03-22 12:20:00,73.16,73.16,73.14,73.15,347.0,64.305,64.305,64.2874,64.2962,347.0
2017-03-22 12:30:00,73.19,73.19,73.17,73.17,2108.0,64.3314,64.3314,64.3138,64.3138,2108.0
2017-03-22 12:40:00,73.15,73.17,73.15,73.17,298.0,64.2962,64.3138,64.2962,64.3138,298.0
2017-03-22 12:50:00,73.16,73.16,73.12,73.13,12700.0,64.305,64.305,64.2698,64.2786,12700.0
2017-03-22 13:00:00,73.15,73.15,73.09,73.09,1071.0,64.2962,64.2962,64.2435,64.2435,1071.0
2017-03-22 13:10:00,73.1,73.2,73.1,73.19,1150.0,64.2523,64.3402,64.2523,64.3314,1150.0
2017-03-22 13:20:00,73.21,73.21,73.18,73.19,391.0,64.349,64.349,64.3226,64.3314,391.0
2017-03-22 13:30:00,73.18,73.22,73.18,73.21,437.0,64.3226,64.3577,64.3226,64.349,437.0
2017-03-22 13:40:00,73.21,73.22,73.14,73.15,1481.0,64.349,64.3577,64.2874,64.2962,1481.0
2017-03-22 13:50:00,73.15,73.15,73.05,73.06,4311.0,64.2962,64.2962,64.2083,64.2171,4311.0
2017-03-22 14:00:00,73.07,73.11,73.07,73.09,806.0,64.2259,64.2611,64.2259,64.2435,806.0
2017-03-22 14:10:00,73.11,73.13,73.11,73.12,1526.0,64.2611,64.2786,64.2611,64.2698,1526.0
2017-03-22 14:20:00,73.1,73.12,73.1,73.11,1015.0,64.2523,64.2698,64.2523,64.2611,1015.0
2017-03-22 14:30:00,73.12,73.15,73.12,73.14,506.0,64.2698,64.2962,64.2698,64.2874,506.0
2017-03-22 14:40:00,73.15,73.16,73.14,73.16,704.0,64.2962,64.305,64.2874,64.305,704.0
2017-03-22 14:50:00,73.16,73.19,73.16,73.18,1808.0,64.305,64.3314,64.305,64.3226,1808.0
2017-03-22 15:00:00,73.18,73.18,73.16,73.16,1254.0,64.3226,64.3226,64.305,64.305,1254.0
2017-03-22 15:10:00,73.18,73.24,73.17,73.24,502.0,64.3226,64.3753,64.3138,64.3753,502.0
2017-03-22 15:20:00,73.26,73.27,73.26,73.27,920.0,64.3929,64.4017,64.3929,64.4017,920.0
2017-03-22 15:30:00,73.24,73.24,73.18,73.18,3681.0,64.3753,64.3753,64.3226,64.3226,3681.0
2017-03-22 15:40:00,73.18,73.24,73.18,73.24,876.0,64.3226,64.3753,64.3226,64.3753,876.0
2017-03-22 15:50:00,73.26,73.3,73.25,73.25,1712.0,64.3929,64.4281,64.3841,64.3841,1712.0
2017-03-23 09:30:00,73.15,73.27,73.09,73.22,20912.0,64.2962,64.4017,64.2435,64.3577,20912.0
2017-03-23 09:40:00,73.23,73.23,73.21,73.21,253.0,64.3665,64.3665,64.349,64.349,253.0
2017-03-23 09:50:00,73.21,73.21,73.21,73.21,0.0,64.349,64.349,64.349,64.349,0.0
2017-03-23 10:00:00,73.2,73.26,73.2,73.25,1300.0,64.3402,64.3929,64.3402,64.3841,1300.0
2017-03-23 10:10:00,73.23,73.24,73.18,73.18,1004.0,64.3665,64.3753,64.3226,64.3226,1004.0
2017-03-23 10:20:00,73.2,73.26,73.19,73.23,2560.0,64.3402,64.3929,64.3314,64.3665,2560.0
2017-03-23 10:30:00,73.23,73.29,73.23,73.29,2066.0,64.3665,64.4193,64.3665,64.4193,2066.0
2017-03-23 10:40:00,73.31,73.35,73.31,73.34,9258.0,64.4369,64.472,64.4369,64.4632,9258.0
2017-03-23 10:50:00,73.36,73.41,73.35,73.4,10283.0,64.4808,64.5247,64.472,64.516,10283.0
2017-03-23 11:00:00,73.39,73.41,73.38,73.41,2003.0,64.5072,64.5247,64.4984,64.5247,2003.0
2017-03-23 11:10:00,73.43,73.52,73.43,73.52,2331.0,64.5423,64.6214,64.5423,64.6214,2331.0
2017-03-23 11:20:00,73.5,73.5,73.48,73.49,1995.0,64.6039,64.6039,64.5863,64.5951,1995.0
2017-03-23 11:30:00,73.51,73.52,73.5,73.52,4766.0,64.6126,64.6214,64.6039,64.6214,4766.0
2017-03-23 11:40:00,73.52,73.52,73.47,73.48,1025.0,64.6214,64.6214,64.5775,64.5863,1025.0
2017-03-23 11:50:00,73.49,73.5,73.46,73.49,2606.0,64.5951,64.6039,64.5687,64.5951,2606.0
2017-03-23 12:00:00,73.5,73.52,73.49,73.51,3175.0,64.6039,64.6214,64.5951,64.6126,3175.0
2017-03-23 12:10:00,73.5,73.54,73.5,73.54,1400.0,64.6039,64.639,64.6039,64.639,1400.0
2017-03-23 12:20:00,73.54,73.56,73.53,73.56,1924.0,64.639,64.6566,64.6302,64.6566,1924.0
2017-03-23 12:30:00,73.55,73.55,73.51,73.53,26425.0,64.6478,64.6478,64.6126,64.6302,26425.0
2017-03-23 12:40:00,73.53,73.54,73.49,73.5,19104.0,64.6302,64.639,64.5951,64.6039,19104.0
2017-03-23 12:50:00,73.5,73.56,73.5,73.55,4553.0,64.6039,64.6566,64.6039,64.6478,4553.0
2017-03-23 13:00:00,73.56,73.56,73.39,73.39,1766.0,64.6566,64.6566,64.5072,64.5072,1766.0
2017-03-23 13:10:00,73.34,73.36,73.32,73.34,2313.0,64.4632,64.4808,64.4456,64.4632,2313.0
2017-03-23 13:20:00,73.37,73.39,73.32,73.32,2240.0,64.4896,64.5072,64.4456,64.4456,2240.0
2017-03-23 13:30:00,73.3,73.37,73.29,73.33,203279.0,64.4281,64.4896,64.4193,64.4544,203279.0
2017-03-23 13:40:00,73.32,73.42,73.31,73.4,4611.0,64.4456,64.5335,64.4369,64.516,4611.0
2017-03-23 13:50:00,73.43,73.43,73.41,73.41,1795.0,64.5423,64.5423,64.5247,64.5247,1795.0
2017-03-23 14:00:00,73.38,73.43,73.38,73.43,3307.0,64.4984,64.5423,64.4984,64.5423,3307.0
2017-03-23 14:10:00,73.43,73.43,73.41,73.43,3184.0,64.5423,64.5423,64.5247,64.5423,3184.0
2017-03-23 14:20:00,73.43,73.43,73.4,73.41,4731.0,64.5423,64.5423,64.516,64.5247,4731.0
2017-03-23 14:30:00,73.4,73.4,73.36,73.38,1976.0,64.516,64.516,64.4808,64.4984,1976.0
2017-03-23 14:40:00,73.4,73.43,73.39,73.42,1748.0,64.516,64.5423,64.5072,64.5335,1748.0
2017-03-23 14:50:00,73.41,73.45,73.4,73.4,2620.0,64.5247,64.5599,64.516,64.516,2620.0
2017-03-23 15:00:00,73.36,73.36,73.3,73.32,2976.0,64.4808,64.4808,64.4281,64.4456,2976.0
2017-03-23 15:10:00,73.31,73.31,73.18,73.2,10232.0,64.4369,64.4369,64.3226,64.3402,10232.0
2017-03-23 15:20:00,73.22,73.26,73.17,73.17,6569.0,64.3577,64.3929,64.3138,64.3138,6569.0
2017-03-23 15:30:00,73.17,73.17,73.07,73.13,5256.0,64.3138,64.3138,64.2259,64.2786,5256.0
2017-03-23 15:40:00,73.16,73.16,73.08,73.16,7973.0,64.305,64.305,64.2347,64.305,7973.0
2017-03-23 15:50:00,73.16,73.2,73.08,73.13,8707.0,64.305,64.3402,64.2347,64.2786,8707.0
2017-03-24 09:30:00,72.93,72.96,72.9,72.96,2825.0,64.4089,64.4354,64.3824,64.4354,2825.0
2017-03-24 09:40:00,72.98,72.98,72.98,72.98,100.0,64.4531,64.4531,64.4531,64.4531,100.0
2017-03-24 09:50:00,72.98,72.98,72.97,72.97,791.0,64.4531,64.4531,64.4442,64.4442,791.0
2017-03-24 10:00:00,72.97,72.98,72.96,72.98,1023.0,64.4442,64.4531,64.4354,64.4531,1023.0
2017-03-24 10:10:00,72.95,72.97,72.95,72.96,1270.0,64.4266,64.4442,64.4266,64.4354,1270.0
2017-03-24 10:20:00,72.95,72.96,72.92,72.95,88812.0,64.4266,64.4354,64.4001,64.4266,88812.0
2017-03-24 10:30:00,72.95,72.99,72.95,72.97,1029.0,64.4266,64.4619,64.4266,64.4442,1029.0
2017-03-24 10:40:00,72.97,72.98,72.97,72.98,1164.0,64.4442,64.4531,64.4442,64.4531,1164.0
2017-03-24 10:50:00,73.01,73.04,73.0,73.03,3469.0,64.4796,64.5061,64.4707,64.4972,3469.0
2017-03-24 11:00:00,73.04,73.04,73.03,73.04,893.0,64.5061,64.5061,64.4972,64.5061,893.0
2017-03-24 11:10:00,73.03,73.03,73.01,73.01,700.0,64.4972,64.4972,64.4796,64.4796,700.0
2017-03-24 11:20:00,72.97,72.97,72.97,72.97,100.0,64.4442,64.4442,64.4442,64.4442,100.0
2017-03-24 11:30:00,72.98,73.0,72.98,72.99,277.0,64.4531,64.4707,64.4531,64.4619,277.0
2017-03-24 11:40:00,72.99,72.99,72.98,72.98,2401.0,64.4619,64.4619,64.4531,64.4531,2401.0
2017-03-24 11:50:00,73.0,73.03,72.99,73.03,249.0,64.4707,64.4972,64.4619,64.4972,249.0
2017-03-24 12:00:00,73.01,73.03,73.0,73.02,664.0,64.4796,64.4972,64.4707,64.4884,664.0
2017-03-24 12:10:00,73.02,73.02,72.87,72.89,3299.0,64.4884,64.4884,64.3559,64.3736,3299.0
2017-03-24 12:20:00,72.83,72.95,72.82,72.95,982.0,64.3206,64.4266,64.3118,64.4266,982.0
2017-03-24 12:30:00,72.93,72.93,72.9,72.91,3421.0,64.4089,64.4089,64.3824,64.3912,3421.0
2017-03-24 12:40:00,72.95,72.97,72.94,72.97,1111.0,64.4266,64.4442,64.4177,64.4442,1111.0
2017-03-24 12:50:00,72.98,72.98,72.91,72.92,1250.0,64.4531,64.4531,64.3912,64.4001,1250.0
2017-03-24 13:00:00,72.94,72.95,72.86,72.86,4853.0,64.4177,64.4266,64.3471,64.3471,4853.0
2017-03-24 13:10:00,72.86,72.87,72.82,72.86,2230.0,64.3471,64.3559,64.3118,64.3471,2230.0
2017-03-24 13:20:00,72.86,72.91,72.86,72.91,450.0,64.3471,64.3912,64.3471,64.3912,450.0
2017-03-24 13:30:00,72.9,72.9,72.86,72.89,1040.0,64.3824,64.3824,64.3471,64.3736,1040.0
2017-03-24 13:40:00,72.87,72.89,72.86,72.88,1614.0,64.3559,64.3736,64.3471,64.3648,1614.0
2017-03-24 13:50:00,72.87,72.87,72.76,72.77,2023.0,64.3559,64.3559,64.2588,64.2676,2023.0
2017-03-24 14:00:00,72.81,72.81,72.78,72.79,1609.0,64.3029,64.3029,64.2764,64.2853,1609.0
2017-03-24 14:10:00,72.81,72.82,72.78,72.82,2121.0,64.3029,64.3118,64.2764,64.3118,2121.0
2017-03-24 14:20:00,72.83,72.83,72.79,72.79,8817.0,64.3206,64.3206,64.2853,64.2853,8817.0
2017-03-24 14:30:00,72.79,72.79,72.79,72.79,0.0,64.2853,64.2853,64.2853,64.2853,0.0
2017-03-24 14:40:00,72.76,72.76,72.7,72.71,890.0,64.2588,64.2588,64.2058,64.2146,890.0
2017-03-24 14:50:00,72.7,72.7,72.64,72.65,905.0,64.2058,64.2058,64.1528,64.1616,905.0
2017-03-24 15:00:00,72.57,72.59,72.57,72.59,318.0,64.091,64.1086,64.091,64.1086,318.0
2017-03-24 15:10:00,72.58,72.58,72.51,72.52,1237.0,64.0998,64.0998,64.038,64.0468,1237.0
2017-03-24 15:20:00,72.5,72.58,72.5,72.58,3275.0,64.0292,64.0998,64.0292,64.0998,3275.0
2017-03-24 15:30:00,72.54,72.72,72.51,72.72,2396.0,64.0645,64.2234,64.038,64.2234,2396.0
2017-03-24 15:40:00,72.82,72.83,72.62,72.67,4374.0,64.3118,64.3206,64.1351,64.1793,4374.0
2017-03-24 15:50:00,72.68,72.75,72.66,72.69,6562.0,64.1881,64.2499,64.1705,64.197,6562.0
2017-03-27 09:30:00,72.17,72.24,72.0,72.19,2592.0,63.7377,63.7995,63.5876,63.7554,2592.0
2017-03-27 09:40:00,72.24,72.29,72.24,72.28,993.0,63.7995,63.8437,63.7995,63.8349,993.0
2017-03-27 09:50:00,72.32,72.4,72.32,72.37,1455.0,63.8702,63.9408,63.8702,63.9143,1455.0
2017-03-27 10:00:00,72.3,72.3,72.29,72.3,618.0,63.8525,63.8525,63.8437,63.8525,618.0
2017-03-27 10:10:00,72.27,72.28,72.23,72.24,528.0,63.826,63.8349,63.7907,63.7995,528.0
2017-03-27 10:20:00,72.23,72.28,72.22,72.27,4258.0,63.7907,63.8349,63.7819,63.826,4258.0
2017-03-27 10:30:00,72.27,72.31,72.27,72.3,212.0,63.826,63.8614,63.826,63.8525,212.0
2017-03-27 10:40:00,72.25,72.29,72.25,72.29,361.0,63.8084,63.8437,63.8084,63.8437,361.0
2017-03-27 10:50:00,72.36,72.39,72.35,72.39,2644.0,63.9055,63.932,63.8967,63.932,2644.0
2017-03-27 11:00:00,72.38,72.4,72.33,72.33,2546.0,63.9232,63.9408,63.879,63.879,2546.0
2017-03-27 11:10:00,72.35,72.38,72.34,72.37,527.0,63.8967,63.9232,63.8878,63.9143,527.0
2017-03-27 11:20:00,72.36,72.45,72.35,72.45,1573.0,63.9055,63.985,63.8967,63.985,1573.0
2017-03-27 11:30:00,72.49,72.49,72.46,72.47,805.0,64.0203,64.0203,63.9938,64.0027,805.0
2017-03-27 11:40:00,72.47,72.48,72.47,72.48,350.0,64.0027,64.0115,64.0027,64.0115,350.0
2017-03-27 11:50:00,72.48,72.48,72.48,72.48,0.0,64.0115,64.0115,64.0115,64.0115,0.0
2017-03-27 12:00:00,72.44,72.5,72.42,72.49,2920.0,63.9762,64.0292,63.9585,64.0203,2920.0
2017-03-27 12:10:00,72.49,72.5,72.49,72.49,681.0,64.0203,64.0292,64.0203,64.0203,681.0
2017-03-27 12:20:00,72.48,72.49,72.48,72.49,1065.0,64.0115,64.0203,64.0115,64.0203,1065.0
2017-03-27 12:30:00,72.46,72.48,72.46,72.48,950.0,63.9938,64.0115,63.9938,64.0115,950.0
2017-03-27 12:40:00,72.5,72.5,72.49,72.5,2834.0,64.0292,64.0292,64.0203,64.0292,2834.0
2017-03-27 12:50:00,72.5,72.57,72.5,72.54,4287.0,64.0292,64.091,64.0292,64.0645,4287.0
2017-03-27 13:00:00,72.59,72.59,72.58,72.59,300.0,64.1086,64.1086,64.0998,64.1086,300.0
2017-03-27 13:10:00,72.59,72.59,72.54,72.54,400.0,64.1086,64.1086,64.0645,64.0645,400.0
2017-03-27 13:20:00,72.56,72.56,72.53,72.53,1948.0,64.0821,64.0821,64.0556,64.0556,1948.0
2017-03-27 13:30:00,72.53,72.55,72.5,72.5,1750.0,64.0556,64.0733,64.0292,64.0292,1750.0
2017-03-27 13:40:00,72.48,72.51,72.47,72.48,1934.0,64.0115,64.038,64.0027,64.0115,1934.0
2017-03-27 13:50:00,72.47,72.52,72.46,72.5,10572.0,64.0027,64.0468,63.9938,64.0292,10572.0
2017-03-27 14:00:00,72.54,72.55,72.54,72.55,1250.0,64.0645,64.0733,64.0645,64.0733,1250.0
2017-03-27 14:10:00,72.54,72.55,72.46,72.46,5520.0,64.0645,64.0733,63.9938,63.9938,5520.0
2017-03-27 14:20:00,72.44,72.45,72.43,72.44,2400.0,63.9762,63.985,63.9673,63.9762,2400.0
2017-03-27 14:30:00,72.46,72.48,72.44,72.46,1772.0,63.9938,64.0115,63.9762,63.9938,1772.0
2017-03-27 14:40:00,72.46,72.52,72.46,72.52,5233.0,63.9938,64.0468,63.9938,64.0468,5233.0
2017-03-27 14:50:00,72.52,72.58,72.51,72.58,4858.0,64.0468,64.0998,64.038,64.0998,4858.0
2017-03-27 15:00:00,72.58,72.59,72.56,72.57,3600.0,64.0998,64.1086,64.0821,64.091,3600.0
2017-03-27 15:10:00,72.58,72.6,72.58,72.6,1586.0,64.0998,64.1175,64.0998,64.1175,1586.0
2017-03-27 15:20:00,72.61,72.61,72.58,72.58,3753.0,64.1263,64.1263,64.0998,64.0998,3753.0
2017-03-27 15:30:00,72.55,72.63,72.55,72.63,5355.0,64.0733,64.144,64.0733,64.144,5355.0
2017-03-27 15:40:00,72.64,72.67,72.61,72.61,3806.0,64.1528,64.1793,64.1263,64.1263,3806.0
2017-03-27 15:50:00,72.59,72.59,72.54,72.58,7570.0,64.1086,64.1086,64.0645,64.0998,7570.0
2017-03-28 09:30:00,72.51,72.52,72.46,72.52,3872.0,64.038,64.0468,63.9938,64.0468,3872.0
2017-03-28 09:40:00,72.53,72.53,72.42,72.42,300.0,64.0556,64.0556,63.9585,63.9585,300.0
2017-03-28 09:50:00,72.38,72.42,72.37,72.42,1275.0,63.9232,63.9585,63.9143,63.9585,1275.0
2017-03-28 10:00:00,72.43,72.6,72.43,72.6,2546.0,63.9673,64.1175,63.9673,64.1175,2546.0
2017-03-28 10:10:00,72.6,72.6,72.53,72.56,619.0,64.1175,64.1175,64.0556,64.0821,619.0
2017-03-28 10:20:00,72.54,72.54,72.47,72.51,1043.0,64.0645,64.0645,64.0027,64.038,1043.0
2017-03-28 10:30:00,72.47,72.5,72.47,72.5,406.0,64.0027,64.0292,64.0027,64.0292,406.0
2017-03-28 10:40:00,72.49,72.55,72.49,72.54,1304.0,64.0203,64.0733,64.0203,64.0645,1304.0
2017-03-28 10:50:00,72.53,72.55,72.53,72.55,748.0,64.0556,64.0733,64.0556,64.0733,748.0
2017-03-28 11:00:00,72.62,72.69,72.61,72.69,700.0,64.1351,64.197,64.1263,64.197,700.0
2017-03-28 11:10:00,72.72,72.73,72.72,72.73,230.0,64.2234,64.2323,64.2234,64.2323,230.0
2017-03-28 11:20:00,72.7,72.71,72.7,72.71,228.0,64.2058,64.2146,64.2058,64.2146,228.0
2017-03-28 11:30:00,72.73,72.75,72.73,72.73,3379.0,64.2323,64.2499,64.2323,64.2323,3379.0
2017-03-28 11:40:00,72.72,72.76,72.72,72.75,492.0,64.2234,64.2588,64.2234,64.2499,492.0
2017-03-28 11:50:00,72.83,72.84,72.83,72.83,565.0,64.3206,64.3294,64.3206,64.3206,565.0
2017-03-28 12:00:00,72.82,72.87,72.81,72.87,10236.0,64.3118,64.3559,64.3029,64.3559,10236.0
2017-03-28 12:10:00,72.84,72.86,72.84,72.85,1524.0,64.3294,64.3471,64.3294,64.3383,1524.0
2017-03-28 12:20:00,72.8,72.81,72.79,72.81,2000.0,64.2941,64.3029,64.2853,64.3029,2000.0
2017-03-28 12:30:00,72.81,72.81,72.79,72.81,2905.0,64.3029,64.3029,64.2853,64.3029,2905.0
2017-03-28 12:40:00,72.78,72.79,72.76,72.78,14211.0,64.2764,64.2853,64.2588,64.2764,14211.0
2017-03-28 12:50:00,72.78,72.82,72.77,72.82,2933.0,64.2764,64.3118,64.2676,64.3118,2933.0
2017-03-28 13:00:00,72.84,72.84,72.84,72.84,1581.0,64.3294,64.3294,64.3294,64.3294,1581.0
2017-03-28 13:10:00,72.86,72.89,72.86,72.89,3181.0,64.3471,64.3736,64.3471,64.3736,3181.0
2017-03-28 13:20:00,72.9,72.9,72.88,72.9,4071.0,64.3824,64.3824,64.3648,64.3824,4071.0
2017-03-28 13:30:00,72.89,72.89,72.86,72.87,1367.0,64.3736,64.3736,64.3471,64.3559,1367.0
2017-03-28 13:40:00,72.87,72.93,72.87,72.92,3700.0,64.3559,64.4089,64.3559,64.4001,3700.0
2017-03-28 13:50:00,72.93,72.96,72.93,72.96,4575.0,64.4089,64.4354,64.4089,64.4354,4575.0
2017-03-28 14:00:00,72.99,72.99,72.97,72.97,1899.0,64.4619,64.4619,64.4442,64.4442,1899.0
2017-03-28 14:10:00,72.99,73.06,72.99,73.04,5661.0,64.4619,64.5237,64.4619,64.5061,5661.0
2017-03-28 14:20:00,73.04,73.07,73.04,73.07,2182.0,64.5061,64.5326,64.5061,64.5326,2182.0
2017-03-28 14:30:00,73.03,73.08,73.01,73.07,13388.0,64.4972,64.5414,64.4796,64.5326,13388.0
2017-03-28 14:40:00,73.07,73.09,73.04,73.04,4658.0,64.5326,64.5502,64.5061,64.5061,4658.0
2017-03-28 14:50:00,73.05,73.07,73.03,73.04,4963.0,64.5149,64.5326,64.4972,64.5061,4963.0
2017-03-28 15:00:00,73.03,73.07,73.02,73.03,4640.0,64.4972,64.5326,64.4884,64.4972,4640.0
2017-03-28 15:10:00,73.02,73.06,72.99,73.0,3555.0,64.4884,64.5237,64.4619,64.4707,3555.0
2017-03-28 15:20:00,73.0,73.04,73.0,73.03,3575.0,64.4707,64.5061,64.4707,64.4972,3575.0
2017-03-28 15:30:00,73.03,73.05,73.01,73.03,4996.0,64.4972,64.5149,64.4796,64.4972,4996.0
2017-03-28 15:40:00,73.06,73.07,72.99,73.0,6068.0,64.5237,64.5326,64.4619,64.4707,6068.0
2017-03-28 15:50:00,72.98,73.04,72.95,72.95,8343.0,64.4531,64.5061,64.4266,64.4266,8343.0
2017-03-29 09:30:00,72.91,72.91,72.75,72.77,14692.0,64.3912,64.3912,64.2499,64.2676,14692.0
2017-03-29 09:40:00,72.81,72.81,72.8,72.8,600.0,64.3029,64.3029,64.2941,64.2941,600.0
2017-03-29 09:50:00,72.8,72.85,72.8,72.85,250.0,64.2941,64.3383,64.2941,64.3383,250.0
2017-03-29 10:00:00,72.86,72.86,72.82,72.83,4100.0,64.3471,64.3471,64.3118,64.3206,4100.0
2017-03-29 10:10:00,72.84,72.84,72.82,72.82,2348.0,64.3294,64.3294,64.3118,64.3118,2348.0
2017-03-29 10:20:00,72.82,72.84,72.82,72.83,703.0,64.3118,64.3294,64.3118,64.3206,703.0
2017-03-29 10:30:00,72.82,72.9,72.82,72.9,516.0,64.3118,64.3824,64.3118,64.3824,516.0
2017-03-29 10:40:00,72.89,72.91,72.87,72.89,2170.0,64.3736,64.3912,64.3559,64.3736,2170.0
2017-03-29 10:50:00,72.91,72.91,72.88,72.88,659.0,64.3912,64.3912,64.3648,64.3648,659.0
2017-03-29 11:00:00,72.9,72.9,72.86,72.86,401.0,64.3824,64.3824,64.3471,64.3471,401.0
2017-03-29 11:10:00,72.88,72.9,72.88,72.88,2500.0,64.3648,64.3824,64.3648,64.3648,2500.0
2017-03-29 11:20:00,72.86,72.88,72.85,72.88,1684.0,64.3471,64.3648,64.3383,64.3648,1684.0
2017-03-29 11:30:00,72.86,72.86,72.78,72.78,595.0,64.3471,64.3471,64.2764,64.2764,595.0
2017-03-29 11:40:00,72.77,72.79,72.77,72.79,895.0,64.2676,64.2853,64.2676,64.2853,895.0
2017-03-29 11:50:00,72.76,72.8,72.75,72.79,655.0,64.2588,64.2941,64.2499,64.2853,655.0
2017-03-29 12:00:00,72.81,72.81,72.8,72.8,1963.0,64.3029,64.3029,64.2941,64.2941,1963.0
2017-03-29 12:10:00,72.8,72.83,72.79,72.81,2144.0,64.2941,64.3206,64.2853,64.3029,2144.0
2017-03-29 12:20:00,72.85,72.85,72.83,72.84,400.0,64.3383,64.3383,64.3206,64.3294,400.0
2017-03-29 12:30:00,72.82,72.83,72.81,72.82,1320.0,64.3118,64.3206,64.3029,64.3118,1320.0
2017-03-29 12:40:00,72.81,72.83,72.79,72.81,1514.0,64.3029,64.3206,64.2853,64.3029,1514.0
2017-03-29 12:50:00,72.79,72.82,72.79,72.82,2128.0,64.2853,64.3118,64.2853,64.3118,2128.0
2017-03-29 13:00:00,72.79,72.83,72.78,72.81,9566.0,64.2853,64.3206,64.2764,64.3029,9566.0
2017-03-29 13:10:00,72.81,72.85,72.8,72.83,3913.0,64.3029,64.3383,64.2941,64.3206,3913.0
2017-03-29 13:20:00,72.84,72.86,72.81,72.82,117048.0,64.3294,64.3471,64.3029,64.3118,117048.0
2017-03-29 13:30:00,72.84,72.86,72.84,72.86,2150.0,64.3294,64.3471,64.3294,64.3471,2150.0
2017-03-29 13:40:00,72.85,72.87,72.85,72.87,2336.0,64.3383,64.3559,64.3383,64.3559,2336.0
2017-03-29 13:50:00,72.87,72.87,72.86,72.87,3610.0,64.3559,64.3559,64.3471,64.3559,3610.0
2017-03-29 14:00:00,72.88,72.88,72.84,72.87,5459.0,64.3648,64.3648,64.3294,64.3559,5459.0
2017-03-29 14:10:00,72.86,72.88,72.86,72.88,2582.0,64.3471,64.3648,64.3471,64.3648,2582.0
2017-03-29 14:20:00,72.88,72.91,72.88,72.91,4521.0,64.3648,64.3912,64.3648,64.3912,4521.0
2017-03-29 14:30:00,72.9,72.91,72.88,72.91,3805.0,64.3824,64.3912,64.3648,64.3912,3805.0
2017-03-29 14:40:00,72.9,72.91,72.88,72.9,3946.0,64.3824,64.3912,64.3648,64.3824,3946.0
2017-03-29 14:50:00,72.89,72.93,72.88,72.93,1292.0,64.3736,64.4089,64.3648,64.4089,1292.0
2017-03-29 15:00:00,72.92,72.94,72.9,72.94,2609.0,64.4001,64.4177,64.3824,64.4177,2609.0
2017-03-29 15:10:00,72.95,72.95,72.89,72.9,4410.0,64.4266,64.4266,64.3736,64.3824,4410.0
2017-03-29 15:20:00,72.93,72.94,72.91,72.93,4108.0,64.4089,64.4177,64.3912,64.4089,4108.0
2017-03-29 15:30:00,72.93,72.94,72.92,72.93,7860.0,64.4089,64.4177,64.4001,64.4089,7860.0
2017-03-29 15:40:00,72.93,72.94,72.88,72.89,3367.0,64.4089,64.4177,64.3648,64.3736,3367.0
2017-03-29 15:50:00,72.88,72.89,72.84,72.87,5926.0,64.3648,64.3736,64.3294,64.3559,5926.0
2017-03-30 09:30:00,72.83,72.94,72.73,72.74,4051.0,64.3206,64.4177,64.2323,64.2411,4051.0
2017-03-30 09:40:00,72.75,72.76,72.73,72.74,1800.0,64.2499,64.2588,64.2323,64.2411,1800.0
2017-03-30 09:50:00,72.76,72.76,72.76,72.76,3955.0,64.2588,64.2588,64.2588,64.2588,3955.0
2017-03-30 10:00:00,72.8,72.89,72.79,72.89,816.0,64.2941,64.3736,64.2853,64.3736,816.0
2017-03-30 10:10:00,72.88,72.9,72.87,72.9,842.0,64.3648,64.3824,64.3559,64.3824,842.0
2017-03-30 10:20:00,72.92,72.93,72.87,72.87,1381.0,64.4001,64.4089,64.3559,64.3559,1381.0
2017-03-30 10:30:00,72.87,72.87,72.87,72.87,0.0,64.3559,64.3559,64.3559,64.3559,0.0
2017-03-30 10:40:00,72.96,72.98,72.95,72.98,1647.0,64.4354,64.4531,64.4266,64.4531,1647.0
2017-03-30 10:50:00,72.95,73.0,72.95,73.0,4327.0,64.4266,64.4707,64.4266,64.4707,4327.0
2017-03-30 11:00:00,73.01,73.01,72.98,72.99,7287.0,64.4796,64.4796,64.4531,64.4619,7287.0
2017-03-30 11:10:00,72.98,72.98,72.97,72.98,744.0,64.4531,64.4531,64.4442,64.4531,744.0
2017-03-30 11:20:00,72.99,72.99,72.96,72.97,6169.0,64.4619,64.4619,64.4354,64.4442,6169.0
2017-03-30 11:30:00,72.96,72.96,72.94,72.95,541.0,64.4354,64.4354,64.4177,64.4266,541.0
2017-03-30 11:40:00,72.93,72.93,72.9,72.92,6018.0,64.4089,64.4089,64.3824,64.4001,6018.0
2017-03-30 11:50:00,72.91,72.91,72.88,72.89,5988.0,64.3912,64.3912,64.3648,64.3736,5988.0
2017-03-30 12:00:00,72.87,72.9,72.87,72.87,3687.0,64.3559,64.3824,64.3559,64.3559,3687.0
2017-03-30 12:10:00,72.9,72.9,72.88,72.88,1200.0,64.3824,64.3824,64.3648,64.3648,1200.0
2017-03-30 12:20:00,72.87,72.88,72.87,72.87,138.0,64.3559,64.3648,64.3559,64.3559,138.0
2017-03-30 12:30:00,72.9,72.9,72.89,72.89,200.0,64.3824,64.3824,64.3736,64.3736,200.0
2017-03-30 12:40:00,72.8,72.82,72.79,72.82,43051.0,64.2941,64.3118,64.2853,64.3118,43051.0
2017-03-30 12:50:00,72.81,72.83,72.81,72.82,510.0,64.3029,64.3206,64.3029,64.3118,510.0
2017-03-30 13:00:00,72.85,72.85,72.85,72.85,100.0,64.3383,64.3383,64.3383,64.3383,100.0
2017-03-30 13:10:00,72.87,72.9,72.86,72.9,1420.0,64.3559,64.3824,64.3471,64.3824,1420.0
2017-03-30 13:20:00,72.89,72.91,72.88,72.91,923.0,64.3736,64.3912,64.3648,64.3912,923.0
2017-03-30 13:30:00,72.9,72.91,72.9,72.9,100.0,64.3824,64.3912,64.3824,64.3824,100.0
2017-03-30 13:40:00,72.93,72.95,72.93,72.94,496.0,64.4089,64.4266,64.4089,64.4177,496.0
2017-03-30 13:50:00,72.93,72.94,72.93,72.93,530.0,64.4089,64.4177,64.4089,64.4089,530.0
2017-03-30 14:00:00,72.92,72.93,72.92,72.92,593.0,64.4001,64.4089,64.4001,64.4001,593.0
2017-03-30 14:10:00,72.93,72.97,72.93,72.97,6602.0,64.4089,64.4442,64.4089,64.4442,6602.0
2017-03-30 14:20:00,72.96,72.96,72.94,72.95,1495.0,64.4354,64.4354,64.4177,64.4266,1495.0
2017-03-30 14:30:00,72.96,72.96,72.94,72.95,1834.0,64.4354,64.4354,64.4177,64.4266,1834.0
2017-03-30 14:40:00,72.95,72.95,72.9,72.9,818.0,64.4266,64.4266,64.3824,64.3824,818.0
2017-03-30 14:50:00,72.89,72.89,72.89,72.89,700.0,64.3736,64.3736,64.3736,64.3736,700.0
2017-03-30 15:00:00,72.89,72.91,72.89,72.9,2015.0,64.3736,64.3912,64.3736,64.3824,2015.0
2017-03-30 15:10:00,72.91,72.94,72.91,72.93,528.0,64.3912,64.4177,64.3912,64.4089,528.0
2017-03-30 15:20:00,72.92,72.96,72.92,72.93,910.0,64.4001,64.4354,64.4001,64.4089,910.0
2017-03-30 15:30:00,72.95,72.95,72.95,72.95,100.0,64.4266,64.4266,64.4266,64.4266,100.0
2017-03-30 15:40:00,72.93,72.94,72.91,72.91,2424.0,64.4089,64.4177,64.3912,64.3912,2424.0
2017-03-30 15:50:00,72.92,72.96,72.9,72.95,4499.0,64.4001,64.4354,64.3824,64.4266,4499.0
2017-03-31 09:30:00,72.88,73.0,72.88,72.9,4556.0,64.3648,64.4707,64.3648,64.3824,4556.0
2017-03-31 09:40:00,72.87,72.91,72.87,72.91,845.0,64.3559,64.3912,64.3559,64.3912,845.0
2017-03-31 09:50:00,72.9,72.9,72.9,72.9,247.0,64.3824,64.3824,64.3824,64.3824,247.0
2017-03-31 10:00:00,72.91,72.98,72.9,72.97,2741.0,64.3912,64.4531,64.3824,64.4442,2741.0
2017-03-31 10:10:00,72.93,72.94,72.93,72.93,218.0,64.4089,64.4177,64.4089,64.4089,218.0
2017-03-31 10:20:00,72.92,72.92,72.89,72.89,572.0,64.4001,64.4001,64.3736,64.3736,572.0
2017-03-31 10:30:00,72.89,72.97,72.89,72.96,10009.0,64.3736,64.4442,64.3736,64.4354,10009.0
2017-03-31 10:40:00,72.97,72.98,72.96,72.98,2468.0,64.4442,64.4531,64.4354,64.4531,2468.0
2017-03-31 10:50:00,72.95,72.95,72.94,72.94,247.0,64.4266,64.4266,64.4177,64.4177,247.0
2017-03-31 11:00:00,72.93,72.96,72.93,72.95,236.0,64.4089,64.4354,64.4089,64.4266,236.0
2017-03-31 11:10:00,72.97,72.97,72.95,72.95,4391.0,64.4442,64.4442,64.4266,64.4266,4391.0
2017-03-31 11:20:00,72.95,72.95,72.94,72.95,1241.0,64.4266,64.4266,64.4177,64.4266,1241.0
2017-03-31 11:30:00,72.94,72.97,72.94,72.97,1090.0,64.4177,64.4442,64.4177,64.4442,1090.0
2017-03-31 11:40:00,72.99,72.99,72.98,72.99,711.0,64.4619,64.4619,64.4531,64.4619,711.0
2017-03-31 11:50:00,72.94,72.95,72.93,72.95,2314.0,64.4177,64.4266,64.4089,64.4266,2314.0
2017-03-31 12:00:00,72.93,72.96,72.93,72.95,5286.0,64.4089,64.4354,64.4089,64.4266,5286.0
2017-03-31 12:10:00,72.95,72.95,72.94,72.95,1315.0,64.4266,64.4266,64.4177,64.4266,1315.0
2017-03-31 12:20:00,72.98,72.99,72.98,72.99,2900.0,64.4531,64.4619,64.4531,64.4619,2900.0
2017-03-31 12:30:00,73.0,73.01,72.97,72.98,2733.0,64.4707,64.4796,64.4442,64.4531,2733.0
2017-03-31 12:40:00,72.98,72.98,72.96,72.96,2227.0,64.4531,64.4531,64.4354,64.4354,2227.0
2017-03-31 12:50:00,72.95,72.96,72.94,72.94,468.0,64.4266,64.4354,64.4177,64.4177,468.0
2017-03-31 13:00:00,72.95,72.96,72.94,72.95,1917.0,64.4266,64.4354,64.4177,64.4266,1917.0
2017-03-31 13:10:00,72.96,72.98,72.95,72.98,8477.0,64.4354,64.4531,64.4266,64.4531,8477.0
2017-03-31 13:20:00,73.0,73.0,73.0,73.0,300.0,64.4707,64.4707,64.4707,64.4707,300.0
2017-03-31 13:30:00,73.02,73.03,73.01,73.02,11059.0,64.4884,64.4972,64.4796,64.4884,11059.0
2017-03-31 13:40:00,73.0,73.0,72.98,73.0,1759.0,64.4707,64.4707,64.4531,64.4707,1759.0
2017-03-31 13:50:00,72.97,72.97,72.95,72.96,3178.0,64.4442,64.4442,64.4266,64.4354,3178.0
2017-03-31 14:00:00,72.94,72.94,72.92,72.92,14500.0,64.4177,64.4177,64.4001,64.4001,14500.0
2017-03-31 14:10:00,72.87,72.87,72.83,72.87,6429.0,64.3559,64.3559,64.3206,64.3559,6429.0
2017-03-31 14:20:00,72.86,72.9,72.86,72.88,3705.0,64.3471,64.3824,64.3471,64.3648,3705.0
2017-03-31 14:30:00,72.91,72.91,72.91,72.91,200.0,64.3912,64.3912,64.3912,64.3912,200.0
2017-03-31 14:40:00,72.89,72.9,72.89,72.89,182.0,64.3736,64.3824,64.3736,64.3736,182.0
2017-03-31 14:50:00,72.9,72.9,72.89,72.9,100.0,64.3824,64.3824,64.3736,64.3824,100.0
2017-03-31 15:00:00,72.91,72.92,72.9,72.91,781.0,64.3912,64.4001,64.3824,64.3912,781.0
2017-03-31 15:10:00,72.92,72.95,72.92,72.95,1125.0,64.4001,64.4266,64.4001,64.4266,1125.0
2017-03-31 15:20:00,72.95,72.96,72.94,72.96,800.0,64.4266,64.4354,64.4177,64.4354,800.0
2017-03-31 15:30:00,72.96,73.04,72.96,72.99,3255.0,64.4354,64.5061,64.4354,64.4619,3255.0
2017-03-31 15:40:00,73.0,73.0,72.89,72.91,12948.0,64.4707,64.4707,64.3736,64.3912,12948.0
2017-03-31 15:50:00,72.92,72.92,72.85,72.85,8216.0,64.4001,64.4001,64.3383,64.3383,8216.0
2017-04-03 09:30:00,72.85,72.86,72.79,72.8,35016.0,64.3383,64.3471,64.2853,64.2941,35016.0
2017-04-03 09:40:00,72.8,72.82,72.78,72.78,1534.0,64.2941,64.3118,64.2764,64.2764,1534.0
2017-04-03 09:50:00,72.78,72.78,72.74,72.78,2626.0,64.2764,64.2764,64.2411,64.2764,2626.0
2017-04-03 10:00:00,72.77,72.78,72.74,72.74,900.0,64.2676,64.2764,64.2411,64.2411,900.0
2017-04-03 10:10:00,72.65,72.65,72.63,72.65,500.0,64.1616,64.1616,64.144,64.1616,500.0
2017-04-03 10:20:00,72.71,72.74,72.7,72.73,7000.0,64.2146,64.2411,64.2058,64.2323,7000.0
2017-04-03 10:30:00,72.73,72.74,72.69,72.7,4134.0,64.2323,64.2411,64.197,64.2058,4134.0
2017-04-03 10:40:00,72.7,72.7,72.66,72.69,7250.0,64.2058,64.2058,64.1705,64.197,7250.0
2017-04-03 10:50:00,72.63,72.63,72.47,72.47,2229.0,64.144,64.144,64.0027,64.0027,2229.0
2017-04-03 11:00:00,72.5,72.52,72.39,72.4,1932.0,64.0292,64.0468,63.932,63.9408,1932.0
2017-04-03 11:10:00,72.38,72.44,72.38,72.41,2509.0,63.9232,63.9762,63.9232,63.9497,2509.0
2017-04-03 11:20:00,72.38,72.45,72.37,72.43,2221.0,63.9232,63.985,63.9143,63.9673,2221.0
2017-04-03 11:30:00,72.41,72.41,72.38,72.39,700.0,63.9497,63.9497,63.9232,63.932,700.0
2017-04-03 11:40:00,72.41,72.41,72.35,72.35,715.0,63.9497,63.9497,63.8967,63.8967,715.0
2017-04-03 11:50:00,72.34,72.37,72.34,72.37,1035.0,63.8878,63.9143,63.8878,63.9143,1035.0
2017-04-03 12:00:00,72.34,72.34,72.24,72.3,2995.0,63.8878,63.8878,63.7995,63.8525,2995.0
2017-04-03 12:10:00,72.35,72.36,72.32,72.36,777.0,63.8967,63.9055,63.8702,63.9055,777.0
2017-04-03 12:20:00,72.36,72.44,72.35,72.44,3712.0,63.9055,63.9762,63.8967,63.9762,3712.0
2017-04-03 12:30:00,72.42,72.43,72.41,72.42,1862.0,63.9585,63.9673,63.9497,63.9585,1862.0
2017-04-03 12:40:00,72.42,72.44,72.41,72.43,1073.0,63.9585,63.9762,63.9497,63.9673,1073.0
2017-04-03 12:50:00,72.41,72.46,72.41,72.45,904.0,63.9497,63.9938,63.9497,63.985,904.0
2017-04-03 13:00:00,72.45,72.47,72.44,72.47,1560.0,63.985,64.0027,63.9762,64.0027,1560.0
2017-04-03 13:10:00,72.48,72.48,72.47,72.48,800.0,64.0115,64.0115,64.0027,64.0115,800.0
2017-04-03 13:20:00,72.44,72.46,72.44,72.46,672.0,63.9762,63.9938,63.9762,63.9938,672.0
2017-04-03 13:30:00,72.39,72.42,72.38,72.39,1306.0,63.932,63.9585,63.9232,63.932,1306.0
2017-04-03 13:40:00,72.38,72.4,72.38,72.4,300.0,63.9232,63.9408,63.9232,63.9408,300.0
2017-04-03 13:50:00,72.4,72.43,72.4,72.43,2090.0,63.9408,63.9673,63.9408,63.9673,2090.0
2017-04-03 14:00:00,72.43,72.43,72.4,72.4,1113.0,63.9673,63.9673,63.9408,63.9408,1113.0
2017-04-03 14:10:00,72.43,72.43,72.37,72.37,7648.0,63.9673,63.9673,63.9143,63.9143,7648.0
2017-04-03 14:20:00,72.36,72.44,72.36,72.44,897.0,63.9055,63.9762,63.9055,63.9762,897.0
2017-04-03 14:30:00,72.46,72.47,72.45,72.46,555.0,63.9938,64.0027,63.985,63.9938,555.0
2017-04-03 14:40:00,72.49,72.56,72.49,72.56,2325.0,64.0203,64.0821,64.0203,64.0821,2325.0
2017-04-03 14:50:00,72.55,72.56,72.53,72.53,1696.0,64.0733,64.0821,64.0556,64.0556,1696.0
2017-04-03 15:00:00,72.57,72.57,72.51,72.52,4806.0,64.091,64.091,64.038,64.0468,4806.0
2017-04-03 15:10:00,72.58,72.63,72.58,72.59,3614.0,64.0998,64.144,64.0998,64.1086,3614.0
2017-04-03 15:20:00,72.6,72.64,72.6,72.6,1222.0,64.1175,64.1528,64.1175,64.1175,1222.0
2017-04-03 15:30:00,72.57,72.57,72.57,72.57,300.0,64.091,64.091,64.091,64.091,300.0
2017-04-03 15:40:00,72.59,72.61,72.58,72.59,23439.0,64.1086,64.1263,64.0998,64.1086,23439.0
2017-04-03 15:50:00,72.58,72.62,72.56,72.62,4560.0,64.0998,64.1351,64.0821,64.1351,4560.0
2017-04-04 09:30:00,72.48,72.57,72.48,72.57,1812.0,64.0115,64.091,64.0115,64.091,1812.0
2017-04-04 09:40:00,72.55,72.56,72.53,72.53,1003.0,64.0733,64.0821,64.0556,64.0556,1003.0
2017-04-04 09:50:00,72.51,72.51,72.48,72.49,538.0,64.038,64.038,64.0115,64.0203,538.0
2017-04-04 10:00:00,72.52,72.53,72.39,72.39,2296.0,64.0468,64.0556,63.932,63.932,2296.0
2017-04-04 10:10:00,72.41,72.41,72.39,72.39,1208.0,63.9497,63.9497,63.932,63.932,1208.0
2017-04-04 10:20:00,72.41,72.42,72.39,72.39,37526.0,63.9497,63.9585,63.932,63.932,37526.0
2017-04-04 10:30:00,72.47,72.47,72.47,72.47,100.0,64.0027,64.0027,64.0027,64.0027,100.0
2017-04-04 10:40:00,72.46,72.46,72.44,72.44,330.0,63.9938,63.9938,63.9762,63.9762,330.0
2017-04-04 10:50:00,72.4,72.45,72.4,72.44,988.0,63.9408,63.985,63.9408,63.9762,988.0
2017-04-04 11:00:00,72.46,72.47,72.45,72.47,358.0,63.9938,64.0027,63.985,64.0027,358.0
2017-04-04 11:10:00,72.5,72.52,72.49,72.52,2400.0,64.0292,64.0468,64.0203,64.0468,2400.0
2017-04-04 11:20:00,72.54,72.56,72.53,72.56,4687.0,64.0645,64.0821,64.0556,64.0821,4687.0
2017-04-04 11:30:00,72.52,72.52,72.52,72.52,400.0,64.0468,64.0468,64.0468,64.0468,400.0
2017-04-04 11:40:00,72.58,72.6,72.58,72.59,16203.0,64.0998,64.1175,64.0998,64.1086,16203.0
2017-04-04 11:50:00,72.61,72.61,72.58,72.58,693.0,64.1263,64.1263,64.0998,64.0998,693.0
2017-04-04 12:00:00,72.57,72.57,72.53,72.53,3904.0,64.091,64.091,64.0556,64.0556,3904.0
2017-04-04 12:10:00,72.54,72.57,72.54,72.57,2530.0,64.0645,64.091,64.0645,64.091,2530.0
2017-04-04 12:20:00,72.55,72.55,72.53,72.54,1400.0,64.0733,64.0733,64.0556,64.0645,1400.0
2017-04-04 12:30:00,72.54,72.54,72.54,72.54,0.0,64.0645,64.0645,64.0645,64.0645,0.0
2017-04-04 12:40:00,72.54,72.54,72.53,72.53,1368.0,64.0645,64.0645,64.0556,64.0556,1368.0
2017-04-04 12:50:00,72.49,72.5,72.46,72.47,1005.0,64.0203,64.0292,63.9938,64.0027,1005.0
2017-04-04 13:00:00,72.47,72.47,72.45,72.47,2123.0,64.0027,64.0027,63.985,64.0027,2123.0
2017-04-04 13:10:00,72.46,72.51,72.46,72.51,14677.0,63.9938,64.038,63.9938,64.038,14677.0
2017-04-04 13:20:00,72.51,72.52,72.51,72.51,749.0,64.038,64.0468,64.038,64.038,749.0
2017-04-04 13:30:00,72.5,72.53,72.49,72.52,2156.0,64.0292,64.0556,64.0203,64.0468,2156.0
2017-04-04 13:40:00,72.53,72.53,72.53,72.53,100.0,64.0556,64.0556,64.0556,64.0556,100.0
2017-04-04 13:50:00,72.52,72.54,72.5,72.54,1897.0,64.0468,64.0645,64.0292,64.0645,1897.0
2017-04-04 14:00:00,72.55,72.58,72.54,72.57,2054.0,64.0733,64.0998,64.0645,64.091,2054.0
2017-04-04 14:10:00,72.58,72.59,72.56,72.59,3586.0,64.0998,64.1086,64.0821,64.1086,3586.0
2017-04-04 14:20:00,72.59,72.62,72.58,72.61,1200.0,64.1086,64.1351,64.0998,64.1263,1200.0
2017-04-04 14:30:00,72.61,72.62,72.6,72.62,1405.0,64.1263,64.1351,64.1175,64.1351,1405.0
2017-04-04 14:40:00,72.6,72.6,72.6,72.6,450.0,64.1175,64.1175,64.1175,64.1175,450.0
2017-04-04 14:50:00,72.58,72.58,72.55,72.55,983.0,64.0998,64.0998,64.0733,64.0733,983.0
2017-04-04 15:00:00,72.55,72.57,72.55,72.56,1721.0,64.0733,64.091,64.0733,64.0821,1721.0
2017-04-04 15:10:00,72.54,72.54,72.53,72.53,550.0,64.0645,64.0645,64.0556,64.0556,550.0
2017-04-04 15:20:00,72.51,72.52,72.51,72.51,531.0,64.038,64.0468,64.038,64.038,531.0
2017-04-04 15:30:00,72.58,72.58,72.56,72.58,2032.0,64.0998,64.0998,64.0821,64.0998,2032.0
2017-04-04 15:40:00,72.58,72.61,72.58,72.61,1975.0,64.0998,64.1263,64.0998,64.1263,1975.0
2017-04-04 15:50:00,72.6,72.62,72.59,72.62,3273.0,64.1175,64.1351,64.1086,64.1351,3273.0
2017-04-05 09:30:00,72.78,72.78,72.76,72.76,4238.0,64.2764,64.2764,64.2588,64.2588,4238.0
2017-04-05 09:40:00,72.82,72.89,72.79,72.89,400.0,64.3118,64.3736,64.2853,64.3736,400.0
2017-04-05 09:50:00,72.93,72.96,72.93,72.96,300.0,64.4089,64.4354,64.4089,64.4354,300.0
2017-04-05 10:00:00,72.94,73.05,72.94,73.04,9194.0,64.4177,64.5149,64.4177,64.5061,9194.0
2017-04-05 10:10:00,73.04,73.07,73.03,73.07,2070.0,64.5061,64.5326,64.4972,64.5326,2070.0
2017-04-05 10:20:00,73.11,73.11,73.1,73.1,516.0,64.5679,64.5679,64.559,64.559,516.0
2017-04-05 10:30:00,73.09,73.09,73.06,73.07,1657.0,64.5502,64.5502,64.5237,64.5326,1657.0
2017-04-05 10:40:00,73.11,73.11,73.09,73.09,784.0,64.5679,64.5679,64.5502,64.5502,784.0
2017-04-05 10:50:00,73.09,73.1,73.07,73.07,1600.0,64.5502,64.559,64.5326,64.5326,1600.0
2017-04-05 11:00:00,73.07,73.08,73.0,73.0,1626.0,64.5326,64.5414,64.4707,64.4707,1626.0
2017-04-05 11:10:00,73.0,73.03,72.99,73.0,1651.0,64.4707,64.4972,64.4619,64.4707,1651.0
2017-04-05 11:20:00,72.99,72.99,72.95,72.95,926.0,64.4619,64.4619,64.4266,64.4266,926.0
2017-04-05 11:30:00,72.94,73.0,72.94,72.97,1163.0,64.4177,64.4707,64.4177,64.4442,1163.0
2017-04-05 11:40:00,73.0,73.01,73.0,73.0,100.0,64.4707,64.4796,64.4707,64.4707,100.0
2017-04-05 11:50:00,73.02,73.03,73.01,73.01,2043.0,64.4884,64.4972,64.4796,64.4796,2043.0
2017-04-05 12:00:00,72.98,73.0,72.98,73.0,437.0,64.4531,64.4707,64.4531,64.4707,437.0
2017-04-05 12:10:00,73.0,73.0,73.0,73.0,0.0,64.4707,64.4707,64.4707,64.4707,0.0
2017-04-05 12:20:00,73.06,73.08,73.06,73.07,13402.0,64.5237,64.5414,64.5237,64.5326,13402.0
2017-04-05 12:30:00,73.06,73.06,73.06,73.06,600.0,64.5237,64.5237,64.5237,64.5237,600.0
2017-04-05 12:40:00,73.06,73.08,73.05,73.07,12227.0,64.5237,64.5414,64.5149,64.5326,12227.0
2017-04-05 12:50:00,73.07,73.07,73.07,73.07,0.0,64.5326,64.5326,64.5326,64.5326,0.0
2017-04-05 13:00:00,73.07,73.1,73.07,73.1,1732.0,64.5326,64.559,64.5326,64.559,1732.0
2017-04-05 13:10:00,73.1,73.1,73.1,73.1,0.0,64.559,64.559,64.559,64.559,0.0
2017-04-05 13:20:00,73.1,73.12,73.09,73.1,2082.0,64.559,64.5767,64.5502,64.559,2082.0
2017-04-05 13:30:00,73.1,73.14,73.1,73.13,4860.0,64.559,64.5944,64.559,64.5855,4860.0
2017-04-05 13:40:00,73.13,73.13,73.13,73.13,0.0,64.5855,64.5855,64.5855,64.5855,0.0
2017-04-05 13:50:00,73.1,73.11,73.1,73.1,158.0,64.559,64.5679,64.559,64.559,158.0
2017-04-05 14:00:00,73.07,73.07,73.0,73.05,1933.0,64.5326,64.5326,64.4707,64.5149,1933.0
2017-04-05 14:10:00,73.05,73.08,73.03,73.03,1116.0,64.5149,64.5414,64.4972,64.4972,1116.0
2017-04-05 14:20:00,73.04,73.04,73.0,73.02,2171.0,64.5061,64.5061,64.4707,64.4884,2171.0
2017-04-05 14:30:00,72.98,72.99,72.98,72.98,300.0,64.4531,64.4619,64.4531,64.4531,300.0
2017-04-05 14:40:00,72.9,72.9,72.89,72.89,1295.0,64.3824,64.3824,64.3736,64.3736,1295.0
2017-04-05 14:50:00,72.87,72.87,72.81,72.82,350.0,64.3559,64.3559,64.3029,64.3118,350.0
2017-04-05 15:00:00,72.8,72.84,72.8,72.84,1400.0,64.2941,64.3294,64.2941,64.3294,1400.0
2017-04-05 15:10:00,72.74,72.75,72.7,72.7,1050.0,64.2411,64.2499,64.2058,64.2058,1050.0
2017-04-05 15:20:00,72.65,72.65,72.51,72.55,4980.0,64.1616,64.1616,64.038,64.0733,4980.0
2017-04-05 15:30:00,72.52,72.53,72.43,72.48,3856.0,64.0468,64.0556,63.9673,64.0115,3856.0
2017-04-05 15:40:00,72.49,72.51,72.4,72.4,4251.0,64.0203,64.038,63.9408,63.9408,4251.0
2017-04-05 15:50:00,72.4,72.53,72.39,72.39,6042.0,63.9408,64.0556,63.932,63.932,6042.0
2017-04-06 09:30:00,72.46,72.6,72.37,72.48,4038.0,63.9938,64.1175,63.9143,64.0115,4038.0
2017-04-06 09:40:00,72.48,72.49,72.36,72.36,4020.0,64.0115,64.0203,63.9055,63.9055,4020.0
2017-04-06 09:50:00,72.54,72.54,72.53,72.53,1950.0,64.0645,64.0645,64.0556,64.0556,1950.0
2017-04-06 10:00:00,72.55,72.55,72.5,72.51,337.0,64.0733,64.0733,64.0292,64.038,337.0
2017-04-06 10:10:00,72.45,72.45,72.45,72.45,100.0,63.985,63.985,63.985,63.985,100.0
2017-04-06 10:20:00,72.46,72.53,72.45,72.52,874.0,63.9938,64.0556,63.985,64.0468,874.0
2017-04-06 10:30:00,72.55,72.57,72.55,72.55,1343.0,64.0733,64.091,64.0733,64.0733,1343.0
2017-04-06 10:40:00,72.54,72.54,72.45,72.5,866.0,64.0645,64.0645,63.985,64.0292,866.0
2017-04-06 10:50:00,72.54,72.54,72.49,72.51,477.0,64.0645,64.0645,64.0203,64.038,477.0
2017-04-06 11:00:00,72.51,72.53,72.51,72.53,2129.0,64.038,64.0556,64.038,64.0556,2129.0
2017-04-06 11:10:00,72.54,72.54,72.53,72.54,315.0,64.0645,64.0645,64.0556,64.0645,315.0
2017-04-06 11:20:00,72.58,72.61,72.57,72.6,767.0,64.0998,64.1263,64.091,64.1175,767.0
2017-04-06 11:30:00,72.59,72.6,72.59,72.59,1311.0,64.1086,64.1175,64.1086,64.1086,1311.0
2017-04-06 11:40:00,72.59,72.59,72.59,72.59,0.0,64.1086,64.1086,64.1086,64.1086,0.0
2017-04-06 11:50:00,72.62,72.62,72.62,72.62,100.0,64.1351,64.1351,64.1351,64.1351,100.0
2017-04-06 12:00:00,72.59,72.59,72.59,72.59,100.0,64.1086,64.1086,64.1086,64.1086,100.0
2017-04-06 12:10:00,72.6,72.61,72.6,72.61,2599.0,64.1175,64.1263,64.1175,64.1263,2599.0
2017-04-06 12:20:00,72.61,72.61,72.61,72.61,0.0,64.1263,64.1263,64.1263,64.1263,0.0
2017-04-06 12:30:00,72.61,72.61,72.58,72.58,2307.0,64.1263,64.1263,64.0998,64.0998,2307.0
2017-04-06 12:40:00,72.57,72.57,72.54,72.54,2815.0,64.091,64.091,64.0645,64.0645,2815.0
2017-04-06 12:50:00,72.55,72.56,72.54,72.56,1357.0,64.0733,64.0821,64.0645,64.0821,1357.0
2017-04-06 13:00:00,72.56,72.59,72.55,72.59,862.0,64.0821,64.1086,64.0733,64.1086,862.0
2017-04-06 13:10:00,72.6,72.6,72.58,72.58,453.0,64.1175,64.1175,64.0998,64.0998,453.0
2017-04-06 13:20:00,72.69,72.69,72.69,72.69,100.0,64.197,64.197,64.197,64.197,100.0
2017-04-06 13:30:00,72.69,72.69,72.69,72.69,100.0,64.197,64.197,64.197,64.197,100.0
2017-04-06 13:40:00,72.68,72.71,72.68,72.71,2026.0,64.1881,64.2146,64.1881,64.2146,2026.0
2017-04-06 13:50:00,72.68,72.68,72.65,72.65,1091.0,64.1881,64.1881,64.1616,64.1616,1091.0
2017-04-06 14:00:00,72.66,72.67,72.61,72.62,745.0,64.1705,64.1793,64.1263,64.1351,745.0
2017-04-06 14:10:00,72.62,72.63,72.6,72.61,9369.0,64.1351,64.144,64.1175,64.1263,9369.0
2017-04-06 14:20:00,72.62,72.62,72.59,72.59,889.0,64.1351,64.1351,64.1086,64.1086,889.0
2017-04-06 14:30:00,72.58,72.6,72.57,72.6,2074.0,64.0998,64.1175,64.091,64.1175,2074.0
2017-04-06 14:40:00,72.6,72.6,72.51,72.51,2118.0,64.1175,64.1175,64.038,64.038,2118.0
2017-04-06 14:50:00,72.5,72.5,72.43,72.44,3661.0,64.0292,64.0292,63.9673,63.9762,3661.0
2017-04-06 15:00:00,72.47,72.49,72.45,72.48,1834.0,64.0027,64.0203,63.985,64.0115,1834.0
2017-04-06 15:10:00,72.52,72.53,72.52,72.52,1951.0,64.0468,64.0556,64.0468,64.0468,1951.0
2017-04-06 15:20:00,72.53,72.55,72.5,72.53,1846.0,64.0556,64.0733,64.0292,64.0556,1846.0
2017-04-06 15:30:00,72.5,72.51,72.46,72.46,983.0,64.0292,64.038,63.9938,63.9938,983.0
2017-04-06 15:40:00,72.53,72.53,72.51,72.51,347.0,64.0556,64.0556,64.038,64.038,347.0
2017-04-06 15:50:00,72.52,72.55,72.49,72.55,6211.0,64.0468,64.0733,64.0203,64.0733,6211.0
2017-04-07 09:30:00,72.53,72.64,72.45,72.64,1440.0,64.0556,64.1528,63.985,64.1528,1440.0
2017-04-07 09:40:00,72.65,72.65,72.57,72.58,1931.0,64.1616,64.1616,64.091,64.0998,1931.0
2017-04-07 09:50:00,72.46,72.46,72.41,72.41,200.0,63.9938,63.9938,63.9497,63.9497,200.0
2017-04-07 10:00:00,72.37,72.49,72.37,72.47,1940.0,63.9143,64.0203,63.9143,64.0027,1940.0
2017-04-07 10:10:00,72.51,72.52,72.51,72.51,326.0,64.038,64.0468,64.038,64.038,326.0
2017-04-07 10:20:00,72.53,72.56,72.51,72.56,18725.0,64.0556,64.0821,64.038,64.0821,18725.0
2017-04-07 10:30:00,72.57,72.61,72.55,72.6,513.0,64.091,64.1263,64.0733,64.1175,513.0
2017-04-07 10:40:00,72.59,72.59,72.57,72.57,1100.0,64.1086,64.1086,64.091,64.091,1100.0
2017-04-07 10:50:00,72.53,72.53,72.53,72.53,100.0,64.0556,64.0556,64.0556,64.0556,100.0
2017-04-07 11:00:00,72.57,72.57,72.51,72.52,4780.0,64.091,64.091,64.038,64.0468,4780.0
2017-04-07 11:10:00,72.51,72.52,72.51,72.52,3507.0,64.038,64.0468,64.038,64.0468,3507.0
2017-04-07 11:20:00,72.53,72.58,72.52,72.58,1270.0,64.0556,64.0998,64.0468,64.0998,1270.0
2017-04-07 11:30:00,72.53,72.58,72.53,72.57,631.0,64.0556,64.0998,64.0556,64.091,631.0
2017-04-07 11:40:00,72.53,72.56,72.53,72.55,2344.0,64.0556,64.0821,64.0556,64.0733,2344.0
2017-04-07 11:50:00,72.56,72.58,72.56,72.57,2198.0,64.0821,64.0998,64.0821,64.091,2198.0
2017-04-07 12:00:00,72.58,72.6,72.57,72.59,559.0,64.0998,64.1175,64.091,64.1086,559.0
2017-04-07 12:10:00,72.6,72.62,72.6,72.6,771.0,64.1175,64.1351,64.1175,64.1175,771.0
2017-04-07 12:20:00,72.59,72.6,72.59,72.59,159.0,64.1086,64.1175,64.1086,64.1086,159.0
2017-04-07 12:30:00,72.6,72.6,72.57,72.58,717.0,64.1175,64.1175,64.091,64.0998,717.0
2017-04-07 12:40:00,72.58,72.58,72.58,72.58,0.0,64.0998,64.0998,64.0998,64.0998,0.0
2017-04-07 12:50:00,72.58,72.6,72.58,72.6,302.0,64.0998,64.1175,64.0998,64.1175,302.0
2017-04-07 13:00:00,72.6,72.6,72.59,72.59,200.0,64.1175,64.1175,64.1086,64.1086,200.0
2017-04-07 13:10:00,72.6,72.61,72.6,72.6,125.0,64.1175,64.1263,64.1175,64.1175,125.0
2017-04-07 13:20:00,72.61,72.64,72.61,72.64,400.0,64.1263,64.1528,64.1263,64.1528,400.0
2017-04-07 13:30:00,72.68,72.68,72.67,72.67,359.0,64.1881,64.1881,64.1793,64.1793,359.0
2017-04-07 13:40:00,72.67,72.67,72.66,72.67,1029.0,64.1793,64.1793,64.1705,64.1793,1029.0
2017-04-07 13:50:00,72.67,72.69,72.67,72.67,9512.0,64.1793,64.197,64.1793,64.1793,9512.0
2017-04-07 14:00:00,72.72,72.73,72.71,72.71,3443.0,64.2234,64.2323,64.2146,64.2146,3443.0
2017-04-07 14:10:00,72.7,72.72,72.7,72.71,660.0,64.2058,64.2234,64.2058,64.2146,660.0
2017-04-07 14:20:00,72.72,72.73,72.7,72.7,500.0,64.2234,64.2323,64.2058,64.2058,500.0
2017-04-07 14:30:00,72.7,72.7,72.68,72.69,2798.0,64.2058,64.2058,64.1881,64.197,2798.0
2017-04-07 14:40:00,72.64,72.71,72.64,72.7,559.0,64.1528,64.2146,64.1528,64.2058,559.0
2017-04-07 14:50:00,72.65,72.66,72.63,72.63,835.0,64.1616,64.1705,64.144,64.144,835.0
2017-04-07 15:00:00,72.63,72.64,72.63,72.64,1620.0,64.144,64.1528,64.144,64.1528,1620.0
2017-04-07 15:10:00,72.66,72.66,72.64,72.64,737.0,64.1705,64.1705,64.1528,64.1528,737.0
2017-04-07 15:20:00,72.65,72.66,72.62,72.62,3723.0,64.1616,64.1705,64.1351,64.1351,3723.0
2017-04-07 15:30:00,72.58,72.58,72.56,72.57,600.0,64.0998,64.0998,64.0821,64.091,600.0
2017-04-07 15:40:00,72.58,72.59,72.55,72.56,1006.0,64.0998,64.1086,64.0733,64.0821,1006.0
2017-04-07 15:50:00,72.56,72.57,72.51,72.55,3853.0,64.0821,64.091,64.038,64.0733,3853.0
2017-04-10 09:30:00,72.57,72.72,72.56,72.64,3742.0,64.091,64.2234,64.0821,64.1528,3742.0
2017-04-10 09:40:00,72.64,72.64,72.64,72.64,0.0,64.1528,64.1528,64.1528,64.1528,0.0
2017-04-10 09:50:00,72.66,72.69,72.66,72.69,3950.0,64.1705,64.197,64.1705,64.197,3950.0
2017-04-10 10:00:00,72.73,72.73,72.7,72.7,500.0,64.2323,64.2323,64.2058,64.2058,500.0
2017-04-10 10:10:00,72.74,72.76,72.74,72.76,1014.0,64.2411,64.2588,64.2411,64.2588,1014.0
2017-04-10 10:20:00,72.75,72.76,72.75,72.76,400.0,64.2499,64.2588,64.2499,64.2588,400.0
2017-04-10 10:30:00,72.78,72.85,72.78,72.81,1181.0,64.2764,64.3383,64.2764,64.3029,1181.0
2017-04-10 10:40:00,72.78,72.8,72.77,72.8,500.0,64.2764,64.2941,64.2676,64.2941,500.0
2017-04-10 10:50:00,72.77,72.79,72.74,72.74,3933.0,64.2676,64.2853,64.2411,64.2411,3933.0
2017-04-10 11:00:00,72.73,72.74,72.71,72.73,1314.0,64.2323,64.2411,64.2146,64.2323,1314.0
2017-04-10 11:10:00,72.76,72.77,72.75,72.76,5185.0,64.2588,64.2676,64.2499,64.2588,5185.0
2017-04-10 11:20:00,72.76,72.76,72.74,72.74,400.0,64.2588,64.2588,64.2411,64.2411,400.0
2017-04-10 11:30:00,72.74,72.74,72.6,72.6,981.0,64.2411,64.2411,64.1175,64.1175,981.0
2017-04-10 11:40:00,72.56,72.59,72.52,72.59,859.0,64.0821,64.1086,64.0468,64.1086,859.0
2017-04-10 11:50:00,72.59,72.59,72.59,72.59,0.0,64.1086,64.1086,64.1086,64.1086,0.0
2017-04-10 12:00:00,72.58,72.61,72.58,72.59,1352.0,64.0998,64.1263,64.0998,64.1086,1352.0
2017-04-10 12:10:00,72.49,72.49,72.45,72.48,2230.0,64.0203,64.0203,63.985,64.0115,2230.0
2017-04-10 12:20:00,72.47,72.48,72.47,72.48,6738.0,64.0027,64.0115,64.0027,64.0115,6738.0
2017-04-10 12:30:00,72.56,72.56,72.55,72.55,214.0,64.0821,64.0821,64.0733,64.0733,214.0
2017-04-10 12:40:00,72.57,72.63,72.57,72.63,1190.0,64.091,64.144,64.091,64.144,1190.0
2017-04-10 12:50:00,72.66,72.69,72.66,72.69,200.0,64.1705,64.197,64.1705,64.197,200.0
2017-04-10 13:00:00,72.68,72.7,72.68,72.7,880.0,64.1881,64.2058,64.1881,64.2058,880.0
2017-04-10 13:10:00,72.7,72.71,72.69,72.69,1600.0,64.2058,64.2146,64.197,64.197,1600.0
2017-04-10 13:20:00,72.71,72.71,72.69,72.7,2366.0,64.2146,64.2146,64.197,64.2058,2366.0
2017-04-10 13:30:00,72.71,72.77,72.71,72.76,3713.0,64.2146,64.2676,64.2146,64.2588,3713.0
2017-04-10 13:40:00,72.76,72.76,72.72,72.72,1811.0,64.2588,64.2588,64.2234,64.2234,1811.0
2017-04-10 13:50:00,72.73,72.74,72.72,72.74,1438.0,64.2323,64.2411,64.2234,64.2411,1438.0
2017-04-10 14:00:00,72.72,72.72,72.65,72.65,5948.0,64.2234,64.2234,64.1616,64.1616,5948.0
2017-04-10 14:10:00,72.67,72.71,72.66,72.69,14693.0,64.1793,64.2146,64.1705,64.197,14693.0
2017-04-10 14:20:00,72.71,72.71,72.69,72.69,5015.0,64.2146,64.2146,64.197,64.197,5015.0
2017-04-10 14:30:00,72.66,72.67,72.65,72.65,1602.0,64.1705,64.1793,64.1616,64.1616,1602.0
2017-04-10 14:40:00,72.63,72.73,72.63,72.73,516.0,64.144,64.2323,64.144,64.2323,516.0
2017-04-10 14:50:00,72.74,72.76,72.74,72.74,11360.0,64.2411,64.2588,64.2411,64.2411,11360.0
2017-04-10 15:00:00,72.75,72.78,72.72,72.72,1837.0,64.2499,64.2764,64.2234,64.2234,1837.0
2017-04-10 15:10:00,72.72,72.75,72.72,72.74,2148.0,64.2234,64.2499,64.2234,64.2411,2148.0
2017-04-10 15:20:00,72.72,72.72,72.63,72.65,2043.0,64.2234,64.2234,64.144,64.1616,2043.0
2017-04-10 15:30:00,72.61,72.66,72.61,72.66,3399.0,64.1263,64.1705,64.1263,64.1705,3399.0
2017-04-10 15:40:00,72.64,72.64,72.58,72.59,404.0,64.1528,64.1528,64.0998,64.1086,404.0
2017-04-10 15:50:00,72.59,72.59,72.54,72.56,6266.0,64.1086,64.1086,64.0645,64.0821,6266.0
2017-04-11 09:30:00,72.49,72.59,72.47,72.47,2846.0,64.0203,64.1086,64.0027,64.0027,2846.0
2017-04-11 09:40:00,72.36,72.36,72.36,72.36,200.0,63.9055,63.9055,63.9055,63.9055,200.0
2017-04-11 09:50:00,72.29,72.35,72.29,72.3,11559.0,63.8437,63.8967,63.8437,63.8525,11559.0
2017-04-11 10:00:00,72.39,72.44,72.39,72.4,2806.0,63.932,63.9762,63.932,63.9408,2806.0
2017-04-11 10:10:00,72.39,72.39,72.38,72.39,225.0,63.932,63.932,63.9232,63.932,225.0
2017-04-11 10:20:00,72.34,72.37,72.3,72.37,975.0,63.8878,63.9143,63.8525,63.9143,975.0
2017-04-11 10:30:00,72.25,72.25,72.19,72.23,4920.0,63.8084,63.8084,63.7554,63.7907,4920.0
2017-04-11 10:40:00,72.22,72.23,72.15,72.23,4395.0,63.7819,63.7907,63.72,63.7907,4395.0
2017-04-11 10:50:00,72.14,72.16,72.1,72.1,1958.0,63.7112,63.7289,63.6759,63.6759,1958.0
2017-04-11 11:00:00,72.18,72.24,72.16,72.24,2407.0,63.7465,63.7995,63.7289,63.7995,2407.0
2017-04-11 11:10:00,72.2,72.21,72.16,72.19,3577.0,63.7642,63.773,63.7289,63.7554,3577.0
2017-04-11 11:20:00,72.2,72.22,72.15,72.16,3604.0,63.7642,63.7819,63.72,63.7289,3604.0
2017-04-11 11:30:00,72.17,72.24,72.17,72.23,3600.0,63.7377,63.7995,63.7377,63.7907,3600.0
2017-04-11 11:40:00,72.22,72.22,72.17,72.21,14402.0,63.7819,63.7819,63.7377,63.773,14402.0
2017-04-11 11:50:00,72.25,72.25,72.23,72.23,852.0,63.8084,63.8084,63.7907,63.7907,852.0
2017-04-11 12:00:00,72.21,72.21,72.19,72.2,208.0,63.773,63.773,63.7554,63.7642,208.0
2017-04-11 12:10:00,72.25,72.3,72.25,72.29,965.0,63.8084,63.8525,63.8084,63.8437,965.0
2017-04-11 12:20:00,72.38,72.38,72.35,72.35,2029.0,63.9232,63.9232,63.8967,63.8967,2029.0
2017-04-11 12:30:00,72.39,72.4,72.38,72.4,2513.0,63.932,63.9408,63.9232,63.9408,2513.0
2017-04-11 12:40:00,72.38,72.38,72.38,72.38,100.0,63.9232,63.9232,63.9232,63.9232,100.0
2017-04-11 12:50:00,72.42,72.43,72.42,72.42,665.0,63.9585,63.9673,63.9585,63.9585,665.0
2017-04-11 13:00:00,72.49,72.49,72.48,72.48,23359.0,64.0203,64.0203,64.0115,64.0115,23359.0
2017-04-11 13:10:00,72.48,72.48,72.46,72.46,785.0,64.0115,64.0115,63.9938,63.9938,785.0
2017-04-11 13:20:00,72.47,72.48,72.44,72.47,1581.0,64.0027,64.0115,63.9762,64.0027,1581.0
2017-04-11 13:30:00,72.48,72.5,72.45,72.5,1500.0,64.0115,64.0292,63.985,64.0292,1500.0
2017-04-11 13:40:00,72.46,72.46,72.42,72.42,500.0,63.9938,63.9938,63.9585,63.9585,500.0
2017-04-11 13:50:00,72.41,72.42,72.4,72.4,733.0,63.9497,63.9585,63.9408,63.9408,733.0
2017-04-11 14:00:00,72.46,72.48,72.44,72.48,3805.0,63.9938,64.0115,63.9762,64.0115,3805.0
2017-04-11 14:10:00,72.45,72.45,72.38,72.4,1634.0,63.985,63.985,63.9232,63.9408,1634.0
2017-04-11 14:20:00,72.41,72.46,72.41,72.46,431.0,63.9497,63.9938,63.9497,63.9938,431.0
2017-04-11 14:30:00,72.45,72.46,72.43,72.46,2938.0,63.985,63.9938,63.9673,63.9938,2938.0
2017-04-11 14:40:00,72.48,72.48,72.42,72.47,5948.0,64.0115,64.0115,63.9585,64.0027,5948.0
2017-04-11 14:50:00,72.48,72.54,72.47,72.51,7004.0,64.0115,64.0645,64.0027,64.038,7004.0
2017-04-11 15:00:00,72.48,72.48,72.41,72.41,911.0,64.0115,64.0115,63.9497,63.9497,911.0
2017-04-11 15:10:00,72.38,72.39,72.32,72.35,4478.0,63.9232,63.932,63.8702,63.8967,4478.0
2017-04-11 15:20:00,72.37,72.38,72.36,72.38,1254.0,63.9143,63.9232,63.9055,63.9232,1254.0
2017-04-11 15:30:00,72.4,72.45,72.39,72.45,1747.0,63.9408,63.985,63.932,63.985,1747.0
2017-04-11 15:40:00,72.44,72.45,72.4,72.43,3909.0,63.9762,63.985,63.9408,63.9673,3909.0
2017-04-11 15:50:00,72.45,72.55,72.45,72.55,13769.0,63.985,64.0733,63.985,64.0733,13769.0
2017-04-12 09:30:00,72.46,72.46,72.37,72.37,1237.0,63.9938,63.9938,63.9143,63.9143,1237.0
2017-04-12 09:40:00,72.4,72.43,72.39,72.39,878.0,63.9408,63.9673,63.932,63.932,878.0
2017-04-12 09:50:00,72.43,72.43,72.38,72.38,2737.0,63.9673,63.9673,63.9232,63.9232,2737.0
2017-04-12 10:00:00,72.41,72.42,72.41,72.41,140.0,63.9497,63.9585,63.9497,63.9497,140.0
2017-04-12 10:10:00,72.42,72.52,72.41,72.52,1398.0,63.9585,64.0468,63.9497,64.0468,1398.0
2017-04-12 10:20:00,72.5,72.51,72.42,72.42,1634.0,64.0292,64.038,63.9585,63.9585,1634.0
2017-04-12 10:30:00,72.44,72.46,72.44,72.44,1158.0,63.9762,63.9938,63.9762,63.9762,1158.0
2017-04-12 10:40:00,72.38,72.38,72.35,72.35,659.0,63.9232,63.9232,63.8967,63.8967,659.0
2017-04-12 10:50:00,72.32,72.33,72.32,72.32,2584.0,63.8702,63.879,63.8702,63.8702,2584.0
2017-04-12 11:00:00,72.35,72.36,72.33,72.36,1969.0,63.8967,63.9055,63.879,63.9055,1969.0
2017-04-12 11:10:00,72.36,72.36,72.36,72.36,0.0,63.9055,63.9055,63.9055,63.9055,0.0
2017-04-12 11:20:00,72.36,72.36,72.36,72.36,0.0,63.9055,63.9055,63.9055,63.9055,0.0
2017-04-12 11:30:00,72.36,72.36,72.28,72.28,735.0,63.9055,63.9055,63.8349,63.8349,735.0
2017-04-12 11:40:00,72.28,72.3,72.26,72.26,14900.0,63.8349,63.8525,63.8172,63.8172,14900.0
2017-04-12 11:50:00,72.24,72.3,72.23,72.3,831.0,63.7995,63.8525,63.7907,63.8525,831.0
2017-04-12 12:00:00,72.27,72.31,72.26,72.31,4169.0,63.826,63.8614,63.8172,63.8614,4169.0
2017-04-12 12:10:00,72.32,72.35,72.31,72.35,281.0,63.8702,63.8967,63.8614,63.8967,281.0
2017-04-12 12:20:00,72.32,72.33,72.3,72.3,3670.0,63.8702,63.879,63.8525,63.8525,3670.0
2017-04-12 12:30:00,72.3,72.31,72.29,72.31,983.0,63.8525,63.8614,63.8437,63.8614,983.0
2017-04-12 12:40:00,72.32,72.33,72.31,72.32,1518.0,63.8702,63.879,63.8614,63.8702,1518.0
2017-04-12 12:50:00,72.3,72.3,72.25,72.26,1270.0,63.8525,63.8525,63.8084,63.8172,1270.0
2017-04-12 13:00:00,72.3,72.3,72.3,72.3,108.0,63.8525,63.8525,63.8525,63.8525,108.0
2017-04-12 13:10:00,72.32,72.32,72.32,72.32,309.0,63.8702,63.8702,63.8702,63.8702,309.0
2017-04-12 13:20:00,72.3,72.3,72.28,72.28,1011.0,63.8525,63.8525,63.8349,63.8349,1011.0
2017-04-12 13:30:00,72.27,72.3,72.27,72.3,800.0,63.826,63.8525,63.826,63.8525,800.0
2017-04-12 13:40:00,72.38,72.4,72.38,72.4,301.0,63.9232,63.9408,63.9232,63.9408,301.0
2017-04-12 13:50:00,72.38,72.38,72.35,72.37,1153.0,63.9232,63.9232,63.8967,63.9143,1153.0
2017-04-12 14:00:00,72.42,72.42,72.39,72.4,200.0,63.9585,63.9585,63.932,63.9408,200.0
2017-04-12 14:10:00,72.4,72.41,72.37,72.37,7100.0,63.9408,63.9497,63.9143,63.9143,7100.0
2017-04-12 14:20:00,72.39,72.39,72.36,72.37,1252.0,63.932,63.932,63.9055,63.9143,1252.0
2017-04-12 14:30:00,72.37,72.4,72.34,72.34,482.0,63.9143,63.9408,63.8878,63.8878,482.0
2017-04-12 14:40:00,72.31,72.32,72.28,72.29,1836.0,63.8614,63.8702,63.8349,63.8437,1836.0
2017-04-12 14:50:00,72.25,72.31,72.25,72.31,250.0,63.8084,63.8614,63.8084,63.8614,250.0
2017-04-12 15:00:00,72.32,72.35,72.31,72.31,515.0,63.8702,63.8967,63.8614,63.8614,515.0
2017-04-12 15:10:00,72.32,72.33,72.28,72.29,84443.0,63.8702,63.879,63.8349,63.8437,84443.0
2017-04-12 15:20:00,72.27,72.38,72.27,72.35,1392.0,63.826,63.9232,63.826,63.8967,1392.0
2017-04-12 15:30:00,72.35,72.36,72.35,72.36,1200.0,63.8967,63.9055,63.8967,63.9055,1200.0
2017-04-12 15:40:00,72.36,72.36,72.26,72.26,567.0,63.9055,63.9055,63.8172,63.8172,567.0
2017-04-12 15:50:00,72.29,72.36,72.29,72.33,2884.0,63.8437,63.9055,63.8437,63.879,2884.0
2017-04-13 09:30:00,72.24,72.34,72.24,72.3,2590.0,63.7995,63.8878,63.7995,63.8525,2590.0
2017-04-13 09:40:00,72.25,72.3,72.24,72.25,1822.0,63.8084,63.8525,63.7995,63.8084,1822.0
2017-04-13 09:50:00,72.26,72.37,72.26,72.36,2052.0,63.8172,63.9143,63.8172,63.9055,2052.0
2017-04-13 10:00:00,72.35,72.35,72.34,72.35,150.0,63.8967,63.8967,63.8878,63.8967,150.0
2017-04-13 10:10:00,72.34,72.35,72.34,72.34,100.0,63.8878,63.8967,63.8878,63.8878,100.0
2017-04-13 10:20:00,72.32,72.33,72.32,72.32,129.0,63.8702,63.879,63.8702,63.8702,129.0
2017-04-13 10:30:00,72.33,72.34,72.32,72.34,2982.0,63.879,63.8878,63.8702,63.8878,2982.0
2017-04-13 10:40:00,72.34,72.35,72.32,72.35,1264.0,63.8878,63.8967,63.8702,63.8967,1264.0
2017-04-13 10:50:00,72.35,72.35,72.35,72.35,0.0,63.8967,63.8967,63.8967,63.8967,0.0
2017-04-13 11:00:00,72.41,72.43,72.4,72.43,481.0,63.9497,63.9673,63.9408,63.9673,481.0
2017-04-13 11:10:00,72.43,72.43,72.43,72.43,0.0,63.9673,63.9673,63.9673,63.9673,0.0
2017-04-13 11:20:00,72.37,72.4,72.37,72.4,310.0,63.9143,63.9408,63.9143,63.9408,310.0
2017-04-13 11:30:00,72.41,72.43,72.39,72.43,759.0,63.9497,63.9673,63.932,63.9673,759.0
2017-04-13 11:40:00,72.41,72.42,72.39,72.42,655.0,63.9497,63.9585,63.932,63.9585,655.0
2017-04-13 11:50:00,72.42,72.44,72.41,72.43,12322.0,63.9585,63.9762,63.9497,63.9673,12322.0
2017-04-13 12:00:00,72.41,72.41,72.36,72.36,1263.0,63.9497,63.9497,63.9055,63.9055,1263.0
2017-04-13 12:10:00,72.3,72.33,72.3,72.33,805.0,63.8525,63.879,63.8525,63.879,805.0
2017-04-13 12:20:00,72.29,72.3,72.27,72.3,1854.0,63.8437,63.8525,63.826,63.8525,1854.0
2017-04-13 12:30:00,72.31,72.31,72.31,72.31,100.0,63.8614,63.8614,63.8614,63.8614,100.0
2017-04-13 12:40:00,72.27,72.27,72.22,72.22,865.0,63.826,63.826,63.7819,63.7819,865.0
2017-04-13 12:50:00,72.25,72.25,72.22,72.25,1052.0,63.8084,63.8084,63.7819,63.8084,1052.0
2017-04-13 13:00:00,72.2,72.2,72.15,72.15,993.0,63.7642,63.7642,63.72,63.72,993.0
2017-04-13 13:10:00,72.15,72.15,72.14,72.15,200.0,63.72,63.72,63.7112,63.72,200.0
2017-04-13 13:20:00,72.17,72.2,72.16,72.19,462.0,63.7377,63.7642,63.7289,63.7554,462.0
2017-04-13 13:30:00,72.2,72.21,72.19,72.21,6563.0,63.7642,63.773,63.7554,63.773,6563.0
2017-04-13 13:40:00,72.2,72.21,72.08,72.08,993.0,63.7642,63.773,63.6582,63.6582,993.0
2017-04-13 13:50:00,72.09,72.11,72.09,72.11,2800.0,63.6671,63.6847,63.6671,63.6847,2800.0
2017-04-13 14:00:00,72.13,72.21,72.12,72.21,440.0,63.7024,63.773,63.6936,63.773,440.0
2017-04-13 14:10:00,72.2,72.2,72.18,72.18,2829.0,63.7642,63.7642,63.7465,63.7465,2829.0
2017-04-13 14:20:00,72.22,72.24,72.21,72.22,3804.0,63.7819,63.7995,63.773,63.7819,3804.0
2017-04-13 14:30:00,72.21,72.25,72.2,72.25,4470.0,63.773,63.8084,63.7642,63.8084,4470.0
2017-04-13 14:40:00,72.19,72.2,72.19,72.2,745.0,63.7554,63.7642,63.7554,63.7642,745.0
2017-04-13 14:50:00,72.2,72.23,72.17,72.23,1334.0,63.7642,63.7907,63.7377,63.7907,1334.0
2017-04-13 15:00:00,72.23,72.23,72.21,72.21,500.0,63.7907,63.7907,63.773,63.773,500.0
2017-04-13 15:10:00,72.16,72.16,72.09,72.09,755.0,63.7289,63.7289,63.6671,63.6671,755.0
2017-04-13 15:20:00,72.12,72.13,72.11,72.13,479.0,63.6936,63.7024,63.6847,63.7024,479.0
2017-04-13 15:30:00,72.09,72.13,72.0,72.01,2303.0,63.6671,63.7024,63.5876,63.5964,2303.0
2017-04-13 15:40:00,72.0,72.12,71.97,72.12,6644.0,63.5876,63.6936,63.5611,63.6936,6644.0
2017-04-13 15:50:00,72.09,72.09,71.96,71.99,5756.0,63.6671,63.6671,63.5522,63.5787,5756.0
2017-04-17 09:30:00,72.08,72.2,72.08,72.2,3740.0,63.6582,63.7642,63.6582,63.7642,3740.0
2017-04-17 09:40:00,72.12,72.14,72.12,72.13,1122.0,63.6936,63.7112,63.6936,63.7024,1122.0
2017-04-17 09:50:00,72.16,72.18,72.14,72.17,1331.0,63.7289,63.7465,63.7112,63.7377,1331.0
2017-04-17 10:00:00,72.17,72.22,72.17,72.22,529.0,63.7377,63.7819,63.7377,63.7819,529.0
2017-04-17 10:10:00,72.23,72.28,72.23,72.28,690.0,63.7907,63.8349,63.7907,63.8349,690.0
2017-04-17 10:20:00,72.29,72.3,72.25,72.25,603.0,63.8437,63.8525,63.8084,63.8084,603.0
2017-04-17 10:30:00,72.26,72.26,72.22,72.23,805.0,63.8172,63.8172,63.7819,63.7907,805.0
2017-04-17 10:40:00,72.23,72.23,72.23,72.23,11050.0,63.7907,63.7907,63.7907,63.7907,11050.0
2017-04-17 10:50:00,72.26,72.29,72.26,72.28,1141.0,63.8172,63.8437,63.8172,63.8349,1141.0
2017-04-17 11:00:00,72.29,72.29,72.27,72.28,1430.0,63.8437,63.8437,63.826,63.8349,1430.0
2017-04-17 11:10:00,72.31,72.34,72.29,72.33,2086.0,63.8614,63.8878,63.8437,63.879,2086.0
2017-04-17 11:20:00,72.34,72.34,72.32,72.34,5659.0,63.8878,63.8878,63.8702,63.8878,5659.0
2017-04-17 11:30:00,72.34,72.37,72.33,72.36,722.0,63.8878,63.9143,63.879,63.9055,722.0
2017-04-17 11:40:00,72.34,72.35,72.31,72.31,300.0,63.8878,63.8967,63.8614,63.8614,300.0
2017-04-17 11:50:00,72.31,72.32,72.29,72.29,633.0,63.8614,63.8702,63.8437,63.8437,633.0
2017-04-17 12:00:00,72.28,72.31,72.27,72.3,3055.0,63.8349,63.8614,63.826,63.8525,3055.0
2017-04-17 12:10:00,72.3,72.32,72.29,72.32,841.0,63.8525,63.8702,63.8437,63.8702,841.0
2017-04-17 12:20:00,72.36,72.36,72.35,72.35,2149.0,63.9055,63.9055,63.8967,63.8967,2149.0
2017-04-17 12:30:00,72.32,72.33,72.3,72.3,1390.0,63.8702,63.879,63.8525,63.8525,1390.0
2017-04-17 12:40:00,72.3,72.32,72.3,72.31,3073.0,63.8525,63.8702,63.8525,63.8614,3073.0
2017-04-17 12:50:00,72.31,72.32,72.31,72.31,2552.0,63.8614,63.8702,63.8614,63.8614,2552.0
2017-04-17 13:00:00,72.31,72.34,72.3,72.33,768.0,63.8614,63.8878,63.8525,63.879,768.0
2017-04-17 13:10:00,72.33,72.33,72.32,72.33,299.0,63.879,63.879,63.8702,63.879,299.0
2017-04-17 13:20:00,72.34,72.37,72.33,72.36,595.0,63.8878,63.9143,63.879,63.9055,595.0
2017-04-17 13:30:00,72.37,72.37,72.33,72.33,2605.0,63.9143,63.9143,63.879,63.879,2605.0
2017-04-17 13:40:00,72.33,72.35,72.33,72.34,248.0,63.879,63.8967,63.879,63.8878,248.0
2017-04-17 13:50:00,72.35,72.36,72.35,72.35,138.0,63.8967,63.9055,63.8967,63.8967,138.0
2017-04-17 14:00:00,72.36,72.36,72.35,72.36,175.0,63.9055,63.9055,63.8967,63.9055,175.0
2017-04-17 14:10:00,72.35,72.36,72.35,72.35,467.0,63.8967,63.9055,63.8967,63.8967,467.0
2017-04-17 14:20:00,72.35,72.35,72.34,72.34,465.0,63.8967,63.8967,63.8878,63.8878,465.0
2017-04-17 14:30:00,72.33,72.37,72.33,72.36,1603.0,63.879,63.9143,63.879,63.9055,1603.0
2017-04-17 14:40:00,72.38,72.38,72.38,72.38,157.0,63.9232,63.9232,63.9232,63.9232,157.0
2017-04-17 14:50:00,72.35,72.36,72.35,72.35,102.0,63.8967,63.9055,63.8967,63.8967,102.0
2017-04-17 15:00:00,72.33,72.34,72.33,72.34,368.0,63.879,63.8878,63.879,63.8878,368.0
2017-04-17 15:10:00,72.38,72.42,72.38,72.42,3386.0,63.9232,63.9585,63.9232,63.9585,3386.0
2017-04-17 15:20:00,72.43,72.49,72.42,72.48,2739.0,63.9673,64.0203,63.9585,64.0115,2739.0
2017-04-17 15:30:00,72.47,72.47,72.44,72.47,1437.0,64.0027,64.0027,63.9762,64.0027,1437.0
2017-04-17 15:40:00,72.47,72.49,72.45,72.49,2443.0,64.0027,64.0203,63.985,64.0203,2443.0
2017-04-17 15:50:00,72.51,72.51,72.48,72.5,7358.0,64.038,64.038,64.0115,64.0292,7358.0
2017-04-18 09:30:00,72.26,72.34,72.25,72.34,1031.0,63.8172,63.8878,63.8084,63.8878,1031.0
2017-04-18 09:40:00,72.39,72.39,72.39,72.39,100.0,63.932,63.932,63.932,63.932,100.0
2017-04-18 09:50:00,72.38,72.39,72.38,72.38,141.0,63.9232,63.932,63.9232,63.9232,141.0
2017-04-18 10:00:00,72.37,72.38,72.37,72.37,151.0,63.9143,63.9232,63.9143,63.9143,151.0
2017-04-18 10:10:00,72.38,72.38,72.34,72.35,1385.0,63.9232,63.9232,63.8878,63.8967,1385.0
2017-04-18 10:20:00,72.28,72.29,72.28,72.29,558.0,63.8349,63.8437,63.8349,63.8437,558.0
2017-04-18 10:30:00,72.29,72.33,72.27,72.33,8455.0,63.8437,63.879,63.826,63.879,8455.0
2017-04-18 10:40:00,72.35,72.35,72.31,72.31,790.0,63.8967,63.8967,63.8614,63.8614,790.0
2017-04-18 10:50:00,72.29,72.29,72.27,72.27,300.0,63.8437,63.8437,63.826,63.826,300.0
2017-04-18 11:00:00,72.28,72.29,72.27,72.28,3409.0,63.8349,63.8437,63.826,63.8349,3409.0
2017-04-18 11:10:00,72.34,72.35,72.3,72.3,2406.0,63.8878,63.8967,63.8525,63.8525,2406.0
2017-04-18 11:20:00,72.31,72.35,72.29,72.34,1733.0,63.8614,63.8967,63.8437,63.8878,1733.0
2017-04-18 11:30:00,72.33,72.33,72.2,72.21,2267.0,63.879,63.879,63.7642,63.773,2267.0
2017-04-18 11:40:00,72.18,72.19,72.16,72.17,933.0,63.7465,63.7554,63.7289,63.7377,933.0
2017-04-18 11:50:00,72.18,72.18,72.14,72.15,7265.0,63.7465,63.7465,63.7112,63.72,7265.0
2017-04-18 12:00:00,72.1,72.15,72.08,72.15,2010.0,63.6759,63.72,63.6582,63.72,2010.0
2017-04-18 12:10:00,72.1,72.14,72.09,72.11,156420.0,63.6759,63.7112,63.6671,63.6847,156420.0
2017-04-18 12:20:00,72.16,72.16,72.14,72.14,200.0,63.7289,63.7289,63.7112,63.7112,200.0
2017-04-18 12:30:00,72.14,72.15,72.11,72.11,968.0,63.7112,63.72,63.6847,63.6847,968.0
2017-04-18 12:40:00,72.14,72.14,72.12,72.12,5009.0,63.7112,63.7112,63.6936,63.6936,5009.0
2017-04-18 12:50:00,72.14,72.17,72.13,72.17,1050.0,63.7112,63.7377,63.7024,63.7377,1050.0
2017-04-18 13:00:00,72.15,72.15,72.12,72.13,3485.0,63.72,63.72,63.6936,63.7024,3485.0
2017-04-18 13:10:00,72.15,72.19,72.15,72.18,3700.0,63.72,63.7554,63.72,63.7465,3700.0
2017-04-18 13:20:00,72.18,72.2,72.16,72.18,1612.0,63.7465,63.7642,63.7289,63.7465,1612.0
2017-04-18 13:30:00,72.2,72.23,72.19,72.22,4219.0,63.7642,63.7907,63.7554,63.7819,4219.0
2017-04-18 13:40:00,72.22,72.25,72.22,72.24,1675.0,63.7819,63.8084,63.7819,63.7995,1675.0
2017-04-18 13:50:00,72.25,72.25,72.22,72.23,4983.0,63.8084,63.8084,63.7819,63.7907,4983.0
2017-04-18 14:00:00,72.24,72.28,72.24,72.27,3602.0,63.7995,63.8349,63.7995,63.826,3602.0
2017-04-18 14:10:00,72.26,72.28,72.26,72.27,650.0,63.8172,63.8349,63.8172,63.826,650.0
2017-04-18 14:20:00,72.27,72.27,72.24,72.27,3370.0,63.826,63.826,63.7995,63.826,3370.0
2017-04-18 14:30:00,72.27,72.29,72.26,72.27,31962.0,63.826,63.8437,63.8172,63.826,31962.0
2017-04-18 14:40:00,72.27,72.27,72.19,72.2,1709.0,63.826,63.826,63.7554,63.7642,1709.0
2017-04-18 14:50:00,72.23,72.23,72.22,72.22,500.0,63.7907,63.7907,63.7819,63.7819,500.0
2017-04-18 15:00:00,72.23,72.23,72.22,72.22,759.0,63.7907,63.7907,63.7819,63.7819,759.0
2017-04-18 15:10:00,72.21,72.25,72.21,72.25,2950.0,63.773,63.8084,63.773,63.8084,2950.0
2017-04-18 15:20:00,72.27,72.29,72.25,72.28,1789.0,63.826,63.8437,63.8084,63.8349,1789.0
2017-04-18 15:30:00,72.27,72.32,72.26,72.31,3110.0,63.826,63.8702,63.8172,63.8614,3110.0
2017-04-18 15:40:00,72.31,72.34,72.29,72.32,2249.0,63.8614,63.8878,63.8437,63.8702,2249.0
2017-04-18 15:50:00,72.32,72.32,72.27,72.27,2921.0,63.8702,63.8702,63.826,63.826,2921.0
2017-04-19 09:30:00,72.34,72.43,72.34,72.4,5440.0,63.8878,63.9673,63.8878,63.9408,5440.0
2017-04-19 09:40:00,72.33,72.34,72.31,72.34,598.0,63.879,63.8878,63.8614,63.8878,598.0
2017-04-19 09:50:00,72.35,72.42,72.35,72.41,583.0,63.8967,63.9585,63.8967,63.9497,583.0
2017-04-19 10:00:00,72.37,72.38,72.37,72.37,200.0,63.9143,63.9232,63.9143,63.9143,200.0
2017-04-19 10:10:00,72.37,72.37,72.37,72.37,0.0,63.9143,63.9143,63.9143,63.9143,0.0
2017-04-19 10:20:00,72.34,72.35,72.34,72.34,484.0,63.8878,63.8967,63.8878,63.8878,484.0
2017-04-19 10:30:00,72.32,72.33,72.31,72.31,1097.0,63.8702,63.879,63.8614,63.8614,1097.0
2017-04-19 10:40:00,72.3,72.31,72.29,72.29,746.0,63.8525,63.8614,63.8437,63.8437,746.0
2017-04-19 10:50:00,72.24,72.29,72.23,72.29,692.0,63.7995,63.8437,63.7907,63.8437,692.0
2017-04-19 11:00:00,72.27,72.27,72.27,72.27,100.0,63.826,63.826,63.826,63.826,100.0
2017-04-19 11:10:00,72.27,72.29,72.27,72.28,2410.0,63.826,63.8437,63.826,63.8349,2410.0
2017-04-19 11:20:00,72.28,72.28,72.28,72.28,0.0,63.8349,63.8349,63.8349,63.8349,0.0
2017-04-19 11:30:00,72.31,72.34,72.3,72.33,2965.0,63.8614,63.8878,63.8525,63.879,2965.0
2017-04-19 11:40:00,72.31,72.31,72.3,72.3,700.0,63.8614,63.8614,63.8525,63.8525,700.0
2017-04-19 11:50:00,72.3,72.3,72.29,72.29,274.0,63.8525,63.8525,63.8437,63.8437,274.0
2017-04-19 12:00:00,72.27,72.27,72.26,72.27,413.0,63.826,63.826,63.8172,63.826,413.0
2017-04-19 12:10:00,72.17,72.21,72.16,72.21,2042.0,63.7377,63.773,63.7289,63.773,2042.0
2017-04-19 12:20:00,72.23,72.23,72.22,72.22,898.0,63.7907,63.7907,63.7819,63.7819,898.0
2017-04-19 12:30:00,72.24,72.25,72.23,72.24,8497.0,63.7995,63.8084,63.7907,63.7995,8497.0
2017-04-19 12:40:00,72.24,72.25,72.23,72.25,509.0,63.7995,63.8084,63.7907,63.8084,509.0
2017-04-19 12:50:00,72.24,72.26,72.24,72.26,3382.0,63.7995,63.8172,63.7995,63.8172,3382.0
2017-04-19 13:00:00,72.23,72.23,72.19,72.2,2179.0,63.7907,63.7907,63.7554,63.7642,2179.0
2017-04-19 13:10:00,72.18,72.18,72.17,72.18,195.0,63.7465,63.7465,63.7377,63.7465,195.0
2017-04-19 13:20:00,72.18,72.22,72.17,72.2,933.0,63.7465,63.7819,63.7377,63.7642,933.0
2017-04-19 13:30:00,72.19,72.19,72.17,72.18,865.0,63.7554,63.7554,63.7377,63.7465,865.0
2017-04-19 13:40:00,72.19,72.19,72.18,72.19,332.0,63.7554,63.7554,63.7465,63.7554,332.0
2017-04-19 13:50:00,72.2,72.2,72.19,72.19,1433.0,63.7642,63.7642,63.7554,63.7554,1433.0
2017-04-19 14:00:00,72.2,72.21,72.16,72.17,1213.0,63.7642,63.773,63.7289,63.7377,1213.0
2017-04-19 14:10:00,72.16,72.16,72.09,72.12,3486.0,63.7289,63.7289,63.6671,63.6936,3486.0
2017-04-19 14:20:00,72.13,72.15,72.11,72.15,2286.0,63.7024,63.72,63.6847,63.72,2286.0
2017-04-19 14:30:00,72.13,72.15,72.13,72.15,8782.0,63.7024,63.72,63.7024,63.72,8782.0
2017-04-19 14:40:00,72.16,72.16,72.08,72.08,6254.0,63.7289,63.7289,63.6582,63.6582,6254.0
2017-04-19 14:50:00,72.05,72.05,72.01,72.03,3363.0,63.6317,63.6317,63.5964,63.6141,3363.0
2017-04-19 15:00:00,72.02,72.05,72.02,72.03,1471.0,63.6052,63.6317,63.6052,63.6141,1471.0
2017-04-19 15:10:00,72.07,72.08,72.05,72.08,1462.0,63.6494,63.6582,63.6317,63.6582,1462.0
2017-04-19 15:20:00,72.07,72.07,71.99,72.0,2273.0,63.6494,63.6494,63.5787,63.5876,2273.0
2017-04-19 15:30:00,71.99,72.01,71.98,72.0,2545.0,63.5787,63.5964,63.5699,63.5876,2545.0
2017-04-19 15:40:00,72.0,72.0,71.96,71.97,1513.0,63.5876,63.5876,63.5522,63.5611,1513.0
2017-04-19 15:50:00,71.98,72.06,71.97,72.03,7294.0,63.5699,63.6406,63.5611,63.6141,7294.0
2017-04-20 09:30:00,72.2,72.34,72.2,72.3,3307.0,63.7642,63.8878,63.7642,63.8525,3307.0
2017-04-20 09:40:00,72.17,72.21,72.17,72.21,1036.0,63.7377,63.773,63.7377,63.773,1036.0
2017-04-20 09:50:00,72.21,72.21,72.21,72.21,100.0,63.773,63.773,63.773,63.773,100.0
2017-04-20 10:00:00,72.21,72.21,72.21,72.21,0.0,63.773,63.773,63.773,63.773,0.0
2017-04-20 10:10:00,72.32,72.34,72.32,72.34,400.0,63.8702,63.8878,63.8702,63.8878,400.0
2017-04-20 10:20:00,72.31,72.31,72.3,72.31,300.0,63.8614,63.8614,63.8525,63.8614,300.0
2017-04-20 10:30:00,72.28,72.28,72.24,72.25,521.0,63.8349,63.8349,63.7995,63.8084,521.0
2017-04-20 10:40:00,72.26,72.27,72.25,72.27,995.0,63.8172,63.826,63.8084,63.826,995.0
2017-04-20 10:50:00,72.3,72.3,72.28,72.28,1430.0,63.8525,63.8525,63.8349,63.8349,1430.0
2017-04-20 11:00:00,72.3,72.3,72.3,72.3,300.0,63.8525,63.8525,63.8525,63.8525,300.0
2017-04-20 11:10:00,72.3,72.3,72.29,72.3,1200.0,63.8525,63.8525,63.8437,63.8525,1200.0
2017-04-20 11:20:00,72.3,72.35,72.3,72.34,2466.0,63.8525,63.8967,63.8525,63.8878,2466.0
2017-04-20 11:30:00,72.35,72.38,72.35,72.36,2041.0,63.8967,63.9232,63.8967,63.9055,2041.0
2017-04-20 11:40:00,72.37,72.42,72.36,72.42,1249.0,63.9143,63.9585,63.9055,63.9585,1249.0
2017-04-20 11:50:00,72.46,72.47,72.46,72.46,743.0,63.9938,64.0027,63.9938,63.9938,743.0
2017-04-20 12:00:00,72.5,72.51,72.5,72.5,166.0,64.0292,64.038,64.0292,64.0292,166.0
2017-04-20 12:10:00,72.53,72.53,72.51,72.53,3460.0,64.0556,64.0556,64.038,64.0556,3460.0
2017-04-20 12:20:00,72.53,72.54,72.53,72.54,975.0,64.0556,64.0645,64.0556,64.0645,975.0
2017-04-20 12:30:00,72.53,72.55,72.52,72.52,350.0,64.0556,64.0733,64.0468,64.0468,350.0
2017-04-20 12:40:00,72.56,72.58,72.55,72.57,1501.0,64.0821,64.0998,64.0733,64.091,1501.0
2017-04-20 12:50:00,72.58,72.58,72.56,72.56,1475.0,64.0998,64.0998,64.0821,64.0821,1475.0
2017-04-20 13:00:00,72.59,72.59,72.57,72.58,997.0,64.1086,64.1086,64.091,64.0998,997.0
2017-04-20 13:10:00,72.58,72.58,72.56,72.56,200.0,64.0998,64.0998,64.0821,64.0821,200.0
2017-04-20 13:20:00,72.55,72.55,72.54,72.55,200.0,64.0733,64.0733,64.0645,64.0733,200.0
2017-04-20 13:30:00,72.57,72.64,72.57,72.63,4409.0,64.091,64.1528,64.091,64.144,4409.0
2017-04-20 13:40:00,72.63,72.65,72.63,72.65,2067.0,64.144,64.1616,64.144,64.1616,2067.0
2017-04-20 13:50:00,72.66,72.71,72.66,72.7,2502.0,64.1705,64.2146,64.1705,64.2058,2502.0
2017-04-20 14:00:00,72.71,72.71,72.66,72.66,772.0,64.2146,64.2146,64.1705,64.1705,772.0
2017-04-20 14:10:00,72.65,72.65,72.63,72.63,317.0,64.1616,64.1616,64.144,64.144,317.0
2017-04-20 14:20:00,72.63,72.65,72.62,72.65,2075.0,64.144,64.1616,64.1351,64.1616,2075.0
2017-04-20 14:30:00,72.61,72.66,72.61,72.66,1373.0,64.1263,64.1705,64.1263,64.1705,1373.0
2017-04-20 14:40:00,72.65,72.65,72.61,72.62,2152.0,64.1616,64.1616,64.1263,64.1351,2152.0
2017-04-20 14:50:00,72.64,72.65,72.63,72.63,636.0,64.1528,64.1616,64.144,64.144,636.0
2017-04-20 15:00:00,72.6,72.6,72.59,72.6,1077.0,64.1175,64.1175,64.1086,64.1175,1077.0
2017-04-20 15:10:00,72.62,72.64,72.61,72.63,1695.0,64.1351,64.1528,64.1263,64.144,1695.0
2017-04-20 15:20:00,72.59,72.6,72.58,72.6,1593.0,64.1086,64.1175,64.0998,64.1175,1593.0
2017-04-20 15:30:00,72.6,72.64,72.59,72.61,2529.0,64.1175,64.1528,64.1086,64.1263,2529.0
2017-04-20 15:40:00,72.64,72.65,72.64,72.65,351.0,64.1528,64.1616,64.1528,64.1616,351.0
2017-04-20 15:50:00,72.67,72.67,72.54,72.54,2653.0,64.1793,64.1793,64.0645,64.0645,2653.0
2017-04-21 09:30:00,72.5,72.6,72.48,72.48,2326.0,64.0292,64.1175,64.0115,64.0115,2326.0
2017-04-21 09:40:00,72.54,72.54,72.53,72.54,100.0,64.0645,64.0645,64.0556,64.0645,100.0
2017-04-21 09:50:00,72.52,72.52,72.5,72.5,1998.0,64.0468,64.0468,64.0292,64.0292,1998.0
2017-04-21 10:00:00,72.52,72.53,72.47,72.48,2555.0,64.0468,64.0556,64.0027,64.0115,2555.0
2017-04-21 10:10:00,72.52,72.53,72.5,72.51,780.0,64.0468,64.0556,64.0292,64.038,780.0
2017-04-21 10:20:00,72.51,72.51,72.51,72.51,0.0,64.038,64.038,64.038,64.038,0.0
2017-04-21 10:30:00,72.53,72.53,72.47,72.48,4420.0,64.0556,64.0556,64.0027,64.0115,4420.0
2017-04-21 10:40:00,72.46,72.48,72.45,72.48,512.0,63.9938,64.0115,63.985,64.0115,512.0
2017-04-21 10:50:00,72.43,72.44,72.41,72.41,207.0,63.9673,63.9762,63.9497,63.9497,207.0
2017-04-21 11:00:00,72.42,72.42,72.42,72.42,331.0,63.9585,63.9585,63.9585,63.9585,331.0
2017-04-21 11:10:00,72.38,72.46,72.37,72.46,2766.0,63.9232,63.9938,63.9143,63.9938,2766.0
2017-04-21 11:20:00,72.46,72.49,72.44,72.48,1440.0,63.9938,64.0203,63.9762,64.0115,1440.0
2017-04-21 11:30:00,72.47,72.48,72.47,72.47,296.0,64.0027,64.0115,64.0027,64.0027,296.0
2017-04-21 11:40:00,72.48,72.49,72.48,72.49,200.0,64.0115,64.0203,64.0115,64.0203,200.0
2017-04-21 11:50:00,72.51,72.51,72.5,72.51,200.0,64.038,64.038,64.0292,64.038,200.0
2017-04-21 12:00:00,72.5,72.5,72.5,72.5,100.0,64.0292,64.0292,64.0292,64.0292,100.0
2017-04-21 12:10:00,72.47,72.47,72.4,72.4,1970.0,64.0027,64.0027,63.9408,63.9408,1970.0
2017-04-21 12:20:00,72.44,72.44,72.43,72.44,5662.0,63.9762,63.9762,63.9673,63.9762,5662.0
2017-04-21 12:30:00,72.42,72.44,72.41,72.44,4555.0,63.9585,63.9762,63.9497,63.9762,4555.0
2017-04-21 12:40:00,72.44,72.44,72.42,72.42,259.0,63.9762,63.9762,63.9585,63.9585,259.0
2017-04-21 12:50:00,72.42,72.43,72.41,72.41,844.0,63.9585,63.9673,63.9497,63.9497,844.0
2017-04-21 13:00:00,72.42,72.43,72.41,72.42,1882.0,63.9585,63.9673,63.9497,63.9585,1882.0
2017-04-21 13:10:00,72.37,72.37,72.29,72.3,7550.0,63.9143,63.9143,63.8437,63.8525,7550.0
2017-04-21 13:20:00,72.32,72.32,72.32,72.32,490.0,63.8702,63.8702,63.8702,63.8702,490.0
2017-04-21 13:30:00,72.31,72.32,72.31,72.32,408.0,63.8614,63.8702,63.8614,63.8702,408.0
2017-04-21 13:40:00,72.33,72.34,72.31,72.33,1773.0,63.879,63.8878,63.8614,63.879,1773.0
2017-04-21 13:50:00,72.33,72.43,72.32,72.43,2692.0,63.879,63.9673,63.8702,63.9673,2692.0
2017-04-21 14:00:00,72.42,72.43,72.42,72.42,1684.0,63.9585,63.9673,63.9585,63.9585,1684.0
2017-04-21 14:10:00,72.42,72.44,72.41,72.42,2883.0,63.9585,63.9762,63.9497,63.9585,2883.0
2017-04-21 14:20:00,72.44,72.47,72.43,72.47,506.0,63.9762,64.0027,63.9673,64.0027,506.0
2017-04-21 14:30:00,72.47,72.49,72.45,72.48,4036.0,64.0027,64.0203,63.985,64.0115,4036.0
2017-04-21 14:40:00,72.49,72.49,72.46,72.46,1182.0,64.0203,64.0203,63.9938,63.9938,1182.0
2017-04-21 14:50:00,72.43,72.45,72.43,72.44,831.0,63.9673,63.985,63.9673,63.9762,831.0
2017-04-21 15:00:00,72.44,72.44,72.43,72.44,300.0,63.9762,63.9762,63.9673,63.9762,300.0
2017-04-21 15:10:00,72.38,72.39,72.37,72.38,684.0,63.9232,63.932,63.9143,63.9232,684.0
2017-04-21 15:20:00,72.39,72.41,72.39,72.41,5035.0,63.932,63.9497,63.932,63.9497,5035.0
2017-04-21 15:30:00,72.38,72.39,72.38,72.38,2530.0,63.9232,63.932,63.9232,63.9232,2530.0
2017-04-21 15:40:00,72.44,72.48,72.43,72.48,623.0,63.9762,64.0115,63.9673,64.0115,623.0
2017-04-21 15:50:00,72.47,72.47,72.4,72.41,3910.0,64.0027,64.0027,63.9408,63.9497,3910.0
2017-04-24 09:30:00,72.96,73.14,72.9,72.95,7291.0,64.4354,64.5944,64.3824,64.4266,7291.0
2017-04-24 09:40:00,72.92,72.95,72.92,72.93,1886.0,64.4001,64.4266,64.4001,64.4089,1886.0
2017-04-24 09:50:00,72.91,72.92,72.9,72.91,816.0,64.3912,64.4001,64.3824,64.3912,816.0
2017-04-24 10:00:00,72.96,73.01,72.96,72.99,458.0,64.4354,64.4796,64.4354,64.4619,458.0
2017-04-24 10:10:00,72.92,72.96,72.92,72.94,2901.0,64.4001,64.4354,64.4001,64.4177,2901.0
2017-04-24 10:20:00,73.0,73.0,73.0,73.0,9885.0,64.4707,64.4707,64.4707,64.4707,9885.0
2017-04-24 10:30:00,72.92,72.92,72.89,72.89,514.0,64.4001,64.4001,64.3736,64.3736,514.0
2017-04-24 10:40:00,72.89,72.91,72.87,72.91,1063.0,64.3736,64.3912,64.3559,64.3912,1063.0
2017-04-24 10:50:00,72.92,72.92,72.9,72.91,4762.0,64.4001,64.4001,64.3824,64.3912,4762.0
2017-04-24 11:00:00,72.91,72.94,72.91,72.94,1717.0,64.3912,64.4177,64.3912,64.4177,1717.0
2017-04-24 11:10:00,72.93,72.93,72.83,72.84,2847.0,64.4089,64.4089,64.3206,64.3294,2847.0
2017-04-24 11:20:00,72.82,72.87,72.82,72.87,2026.0,64.3118,64.3559,64.3118,64.3559,2026.0
2017-04-24 11:30:00,72.87,72.91,72.87,72.91,200.0,64.3559,64.3912,64.3559,64.3912,200.0
2017-04-24 11:40:00,72.87,72.89,72.86,72.89,1494.0,64.3559,64.3736,64.3471,64.3736,1494.0
2017-04-24 11:50:00,72.88,72.89,72.87,72.89,654.0,64.3648,64.3736,64.3559,64.3736,654.0
2017-04-24 12:00:00,72.85,72.87,72.85,72.85,1257.0,64.3383,64.3559,64.3383,64.3383,1257.0
2017-04-24 12:10:00,72.88,72.92,72.88,72.9,2200.0,64.3648,64.4001,64.3648,64.3824,2200.0
2017-04-24 12:20:00,72.9,72.9,72.89,72.9,143.0,64.3824,64.3824,64.3736,64.3824,143.0
2017-04-24 12:30:00,72.9,72.92,72.9,72.91,282.0,64.3824,64.4001,64.3824,64.3912,282.0
2017-04-24 12:40:00,72.9,72.91,72.9,72.91,3335.0,64.3824,64.3912,64.3824,64.3912,3335.0
2017-04-24 12:50:00,72.91,72.91,72.91,72.91,0.0,64.3912,64.3912,64.3912,64.3912,0.0
2017-04-24 13:00:00,72.92,72.92,72.91,72.92,1367.0,64.4001,64.4001,64.3912,64.4001,1367.0
2017-04-24 13:10:00,72.91,72.95,72.91,72.95,800.0,64.3912,64.4266,64.3912,64.4266,800.0
2017-04-24 13:20:00,72.96,72.97,72.96,72.97,500.0,64.4354,64.4442,64.4354,64.4442,500.0
2017-04-24 13:30:00,72.97,72.98,72.97,72.97,867.0,64.4442,64.4531,64.4442,64.4442,867.0
2017-04-24 13:40:00,72.97,72.98,72.97,72.97,120.0,64.4442,64.4531,64.4442,64.4442,120.0
2017-04-24 13:50:00,72.96,72.97,72.95,72.97,953.0,64.4354,64.4442,64.4266,64.4442,953.0
2017-04-24 14:00:00,72.97,72.97,72.96,72.97,1506.0,64.4442,64.4442,64.4354,64.4442,1506.0
2017-04-24 14:10:00,72.97,73.03,72.96,73.03,1510.0,64.4442,64.4972,64.4354,64.4972,1510.0
2017-04-24 14:20:00,73.05,73.05,73.04,73.04,487.0,64.5149,64.5149,64.5061,64.5061,487.0
2017-04-24 14:30:00,73.02,73.02,73.01,73.02,754.0,64.4884,64.4884,64.4796,64.4884,754.0
2017-04-24 14:40:00,73.02,73.03,73.01,73.02,1340.0,64.4884,64.4972,64.4796,64.4884,1340.0
2017-04-24 14:50:00,73.02,73.03,73.0,73.0,1724.0,64.4884,64.4972,64.4707,64.4707,1724.0
2017-04-24 15:00:00,73.0,73.0,73.0,73.0,0.0,64.4707,64.4707,64.4707,64.4707,0.0
2017-04-24 15:10:00,73.08,73.1,73.08,73.1,1200.0,64.5414,64.559,64.5414,64.559,1200.0
2017-04-24 15:20:00,73.07,73.08,73.06,73.07,386.0,64.5326,64.5414,64.5237,64.5326,386.0
2017-04-24 15:30:00,73.06,73.07,73.05,73.07,796.0,64.5237,64.5326,64.5149,64.5326,796.0
2017-04-24 15:40:00,73.09,73.09,73.05,73.05,3069.0,64.5502,64.5502,64.5149,64.5149,3069.0
2017-04-24 15:50:00,73.03,73.05,73.01,73.02,13598.0,64.4972,64.5149,64.4796,64.4884,13598.0
2017-04-25 09:30:00,73.29,73.34,73.29,73.34,3535.0,64.7269,64.771,64.7269,64.771,3535.0
2017-04-25 09:40:00,73.37,73.42,73.37,73.42,967.0,64.7975,64.8417,64.7975,64.8417,967.0
2017-04-25 09:50:00,73.41,73.42,73.41,73.42,1100.0,64.8328,64.8417,64.8328,64.8417,1100.0
2017-04-25 10:00:00,73.46,73.46,73.45,73.46,500.0,64.877,64.877,64.8682,64.877,500.0
2017-04-25 10:10:00,73.53,73.54,73.48,73.48,1139.0,64.9388,64.9476,64.8947,64.8947,1139.0
2017-04-25 10:20:00,73.47,73.48,73.43,73.45,645.0,64.8858,64.8947,64.8505,64.8682,645.0
2017-04-25 10:30:00,73.45,73.47,73.44,73.44,619.0,64.8682,64.8858,64.8593,64.8593,619.0
2017-04-25 10:40:00,73.43,73.44,73.43,73.43,2590.0,64.8505,64.8593,64.8505,64.8505,2590.0
2017-04-25 10:50:00,73.43,73.46,73.43,73.43,217887.0,64.8505,64.877,64.8505,64.8505,217887.0
2017-04-25 11:00:00,73.41,73.45,73.41,73.45,2024.0,64.8328,64.8682,64.8328,64.8682,2024.0
2017-04-25 11:10:00,73.45,73.47,73.44,73.47,3215.0,64.8682,64.8858,64.8593,64.8858,3215.0
2017-04-25 11:20:00,73.49,73.49,73.48,73.49,3528.0,64.9035,64.9035,64.8947,64.9035,3528.0
2017-04-25 11:30:00,73.45,73.46,73.45,73.46,269.0,64.8682,64.877,64.8682,64.877,269.0
2017-04-25 11:40:00,73.47,73.48,73.47,73.47,116.0,64.8858,64.8947,64.8858,64.8858,116.0
2017-04-25 11:50:00,73.48,73.49,73.48,73.48,925.0,64.8947,64.9035,64.8947,64.8947,925.0
2017-04-25 12:00:00,73.47,73.47,73.47,73.47,204.0,64.8858,64.8858,64.8858,64.8858,204.0
2017-04-25 12:10:00,73.47,73.47,73.47,73.47,0.0,64.8858,64.8858,64.8858,64.8858,0.0
2017-04-25 12:20:00,73.47,73.47,73.47,73.47,0.0,64.8858,64.8858,64.8858,64.8858,0.0
2017-04-25 12:30:00,73.41,73.44,73.39,73.44,7373.0,64.8328,64.8593,64.8152,64.8593,7373.0
2017-04-25 12:40:00,73.44,73.44,73.43,73.44,425.0,64.8593,64.8593,64.8505,64.8593,425.0
2017-04-25 12:50:00,73.46,73.46,73.43,73.43,1389.0,64.877,64.877,64.8505,64.8505,1389.0
2017-04-25 13:00:00,73.42,73.49,73.42,73.49,949.0,64.8417,64.9035,64.8417,64.9035,949.0
2017-04-25 13:10:00,73.5,73.52,73.49,73.52,1740.0,64.9123,64.93,64.9035,64.93,1740.0
2017-04-25 13:20:00,73.5,73.5,73.48,73.48,499.0,64.9123,64.9123,64.8947,64.8947,499.0
2017-04-25 13:30:00,73.48,73.49,73.48,73.49,647.0,64.8947,64.9035,64.8947,64.9035,647.0
2017-04-25 13:40:00,73.47,73.47,73.47,73.47,200.0,64.8858,64.8858,64.8858,64.8858,200.0
2017-04-25 13:50:00,73.51,73.51,73.5,73.5,922.0,64.9211,64.9211,64.9123,64.9123,922.0
2017-04-25 14:00:00,73.49,73.5,73.49,73.5,440.0,64.9035,64.9123,64.9035,64.9123,440.0
2017-04-25 14:10:00,73.52,73.54,73.52,73.52,3294.0,64.93,64.9476,64.93,64.93,3294.0
2017-04-25 14:20:00,73.53,73.53,73.51,73.52,1168.0,64.9388,64.9388,64.9211,64.93,1168.0
2017-04-25 14:30:00,73.52,73.53,73.51,73.52,6110.0,64.93,64.9388,64.9211,64.93,6110.0
2017-04-25 14:40:00,73.51,73.52,73.51,73.51,1066.0,64.9211,64.93,64.9211,64.9211,1066.0
2017-04-25 14:50:00,73.5,73.51,73.48,73.48,1226.0,64.9123,64.9211,64.8947,64.8947,1226.0
2017-04-25 15:00:00,73.47,73.56,73.47,73.56,1477.0,64.8858,64.9653,64.8858,64.9653,1477.0
2017-04-25 15:10:00,73.56,73.57,73.55,73.57,922.0,64.9653,64.9741,64.9565,64.9741,922.0
2017-04-25 15:20:00,73.58,73.58,73.56,73.56,522.0,64.983,64.983,64.9653,64.9653,522.0
2017-04-25 15:30:00,73.54,73.56,73.53,73.54,1260.0,64.9476,64.9653,64.9388,64.9476,1260.0
2017-04-25 15:40:00,73.54,73.56,73.52,73.53,1014.0,64.9476,64.9653,64.93,64.9388,1014.0
2017-04-25 15:50:00,73.52,73.53,73.5,73.5,2170.0,64.93,64.9388,64.9123,64.9123,2170.0
2017-04-26 09:30:00,73.49,73.63,73.43,73.43,1020.0,64.9035,65.0271,64.8505,64.8505,1020.0
2017-04-26 09:40:00,73.43,73.44,73.38,73.38,3805.0,64.8505,64.8593,64.8063,64.8063,3805.0
2017-04-26 09:50:00,73.39,73.4,73.38,73.38,661.0,64.8152,64.824,64.8063,64.8063,661.0
2017-04-26 10:00:00,73.39,73.43,73.38,73.43,1302.0,64.8152,64.8505,64.8063,64.8505,1302.0
2017-04-26 10:10:00,73.4,73.44,73.4,73.44,440.0,64.824,64.8593,64.824,64.8593,440.0
2017-04-26 10:20:00,73.41,73.44,73.41,73.43,735.0,64.8328,64.8593,64.8328,64.8505,735.0
2017-04-26 10:30:00,73.45,73.45,73.42,73.42,3100.0,64.8682,64.8682,64.8417,64.8417,3100.0
2017-04-26 10:40:00,73.43,73.43,73.4,73.42,300.0,64.8505,64.8505,64.824,64.8417,300.0
2017-04-26 10:50:00,73.44,73.49,73.44,73.47,1407.0,64.8593,64.9035,64.8593,64.8858,1407.0
2017-04-26 11:00:00,73.47,73.48,73.45,73.46,2424.0,64.8858,64.8947,64.8682,64.877,2424.0
2017-04-26 11:10:00,73.49,73.49,73.48,73.49,635.0,64.9035,64.9035,64.8947,64.9035,635.0
2017-04-26 11:20:00,73.5,73.61,73.5,73.6,653.0,64.9123,65.0095,64.9123,65.0006,653.0
2017-04-26 11:30:00,73.6,73.6,73.6,73.6,349.0,65.0006,65.0006,65.0006,65.0006,349.0
2017-04-26 11:40:00,73.52,73.52,73.42,73.42,470.0,64.93,64.93,64.8417,64.8417,470.0
2017-04-26 11:50:00,73.46,73.48,73.43,73.48,1864.0,64.877,64.8947,64.8505,64.8947,1864.0
2017-04-26 12:00:00,73.49,73.5,73.49,73.49,173.0,64.9035,64.9123,64.9035,64.9035,173.0
2017-04-26 12:10:00,73.51,73.57,73.51,73.57,1400.0,64.9211,64.9741,64.9211,64.9741,1400.0
2017-04-26 12:20:00,73.55,73.55,73.51,73.51,11192.0,64.9565,64.9565,64.9211,64.9211,11192.0
2017-04-26 12:30:00,73.53,73.54,73.53,73.53,136.0,64.9388,64.9476,64.9388,64.9388,136.0
2017-04-26 12:40:00,73.51,73.57,73.51,73.56,2306.0,64.9211,64.9741,64.9211,64.9653,2306.0
2017-04-26 12:50:00,73.51,73.58,73.5,73.58,393.0,64.9211,64.983,64.9123,64.983,393.0
2017-04-26 13:00:00,73.59,73.6,73.57,73.57,4246.0,64.9918,65.0006,64.9741,64.9741,4246.0
2017-04-26 13:10:00,73.59,73.61,73.58,73.61,570.0,64.9918,65.0095,64.983,65.0095,570.0
2017-04-26 13:20:00,73.59,73.6,73.57,73.57,1977.0,64.9918,65.0006,64.9741,64.9741,1977.0
2017-04-26 13:30:00,73.56,73.56,73.53,73.56,1006.0,64.9653,64.9653,64.9388,64.9653,1006.0
2017-04-26 13:40:00,73.55,73.59,73.55,73.57,428.0,64.9565,64.9918,64.9565,64.9741,428.0
2017-04-26 13:50:00,73.58,73.58,73.51,73.51,2700.0,64.983,64.983,64.9211,64.9211,2700.0
2017-04-26 14:00:00,73.49,73.51,73.46,73.51,373.0,64.9035,64.9211,64.877,64.9211,373.0
2017-04-26 14:10:00,73.54,73.54,73.52,73.52,909.0,64.9476,64.9476,64.93,64.93,909.0
2017-04-26 14:20:00,73.53,73.54,73.5,73.5,927.0,64.9388,64.9476,64.9123,64.9123,927.0
2017-04-26 14:30:00,73.55,73.56,73.53,73.53,468.0,64.9565,64.9653,64.9388,64.9388,468.0
2017-04-26 14:40:00,73.52,73.57,73.51,73.53,1809.0,64.93,64.9741,64.9211,64.9388,1809.0
2017-04-26 14:50:00,73.56,73.57,73.53,73.53,2675.0,64.9653,64.9741,64.9388,64.9388,2675.0
2017-04-26 15:00:00,73.55,73.59,73.53,73.58,3809.0,64.9565,64.9918,64.9388,64.983,3809.0
2017-04-26 15:10:00,73.58,73.58,73.57,73.58,438.0,64.983,64.983,64.9741,64.983,438.0
2017-04-26 15:20:00,73.57,73.57,73.56,73.56,1183.0,64.9741,64.9741,64.9653,64.9653,1183.0
2017-04-26 15:30:00,73.49,73.5,73.46,73.47,33509.0,64.9035,64.9123,64.877,64.8858,33509.0
2017-04-26 15:40:00,73.43,73.44,73.41,73.41,648.0,64.8505,64.8593,64.8328,64.8328,648.0
2017-04-26 15:50:00,73.36,73.39,73.33,73.34,3610.0,64.7887,64.8152,64.7622,64.771,3610.0
2017-04-27 09:30:00,73.45,73.46,73.41,73.41,2584.0,64.8682,64.877,64.8328,64.8328,2584.0
2017-04-27 09:40:00,73.41,73.5,73.41,73.5,300.0,64.8328,64.9123,64.8328,64.9123,300.0
2017-04-27 09:50:00,73.49,73.49,73.45,73.45,236.0,64.9035,64.9035,64.8682,64.8682,236.0
2017-04-27 10:00:00,73.49,73.49,73.49,73.49,115.0,64.9035,64.9035,64.9035,64.9035,115.0
2017-04-27 10:10:00,73.49,73.51,73.48,73.51,532.0,64.9035,64.9211,64.8947,64.9211,532.0
2017-04-27 10:20:00,73.47,73.47,73.42,73.42,200.0,64.8858,64.8858,64.8417,64.8417,200.0
2017-04-27 10:30:00,73.44,73.48,73.43,73.47,200.0,64.8593,64.8947,64.8505,64.8858,200.0
2017-04-27 10:40:00,73.46,73.46,73.4,73.4,1426.0,64.877,64.877,64.824,64.824,1426.0
2017-04-27 10:50:00,73.32,73.33,73.3,73.33,800.0,64.7533,64.7622,64.7357,64.7622,800.0
2017-04-27 11:00:00,73.34,73.34,73.34,73.34,100.0,64.771,64.771,64.771,64.771,100.0
2017-04-27 11:10:00,73.37,73.37,73.37,73.37,300.0,64.7975,64.7975,64.7975,64.7975,300.0
2017-04-27 11:20:00,73.33,73.33,73.33,73.33,100.0,64.7622,64.7622,64.7622,64.7622,100.0
2017-04-27 11:30:00,73.33,73.33,73.29,73.31,527.0,64.7622,64.7622,64.7269,64.7445,527.0
2017-04-27 11:40:00,73.26,73.28,73.25,73.26,997.0,64.7004,64.718,64.6915,64.7004,997.0
2017-04-27 11:50:00,73.28,73.3,73.28,73.3,350.0,64.718,64.7357,64.718,64.7357,350.0
2017-04-27 12:00:00,73.3,73.34,73.3,73.34,639.0,64.7357,64.771,64.7357,64.771,639.0
2017-04-27 12:10:00,73.34,73.34,73.33,73.33,200.0,64.771,64.771,64.7622,64.7622,200.0
2017-04-27 12:20:00,73.31,73.31,73.31,73.31,231.0,64.7445,64.7445,64.7445,64.7445,231.0
2017-04-27 12:30:00,73.33,73.33,73.33,73.33,200.0,64.7622,64.7622,64.7622,64.7622,200.0
2017-04-27 12:40:00,73.33,73.33,73.33,73.33,0.0,64.7622,64.7622,64.7622,64.7622,0.0
2017-04-27 12:50:00,73.39,73.5,73.38,73.5,812.0,64.8152,64.9123,64.8063,64.9123,812.0
2017-04-27 13:00:00,73.5,73.51,73.49,73.5,1331.0,64.9123,64.9211,64.9035,64.9123,1331.0
2017-04-27 13:10:00,73.5,73.5,73.5,73.5,200.0,64.9123,64.9123,64.9123,64.9123,200.0
2017-04-27 13:20:00,73.5,73.51,73.49,73.49,440.0,64.9123,64.9211,64.9035,64.9035,440.0
2017-04-27 13:30:00,73.5,73.51,73.48,73.49,3354.0,64.9123,64.9211,64.8947,64.9035,3354.0
2017-04-27 13:40:00,73.47,73.49,73.47,73.48,3463.0,64.8858,64.9035,64.8858,64.8947,3463.0
2017-04-27 13:50:00,73.48,73.49,73.46,73.49,1803.0,64.8947,64.9035,64.877,64.9035,1803.0
2017-04-27 14:00:00,73.49,73.49,73.45,73.46,2568.0,64.9035,64.9035,64.8682,64.877,2568.0
2017-04-27 14:10:00,73.47,73.48,73.47,73.47,1220.0,64.8858,64.8947,64.8858,64.8858,1220.0
2017-04-27 14:20:00,73.47,73.48,73.45,73.47,3948.0,64.8858,64.8947,64.8682,64.8858,3948.0
2017-04-27 14:30:00,73.48,73.51,73.48,73.5,674.0,64.8947,64.9211,64.8947,64.9123,674.0
2017-04-27 14:40:00,73.5,73.52,73.5,73.52,500.0,64.9123,64.93,64.9123,64.93,500.0
2017-04-27 14:50:00,73.51,73.51,73.5,73.5,300.0,64.9211,64.9211,64.9123,64.9123,300.0
2017-04-27 15:00:00,73.47,73.48,73.43,73.43,7435.0,64.8858,64.8947,64.8505,64.8505,7435.0
2017-04-27 15:10:00,73.44,73.45,73.44,73.45,2660.0,64.8593,64.8682,64.8593,64.8682,2660.0
2017-04-27 15:20:00,73.44,73.44,73.43,73.44,2079.0,64.8593,64.8593,64.8505,64.8593,2079.0
2017-04-27 15:30:00,73.46,73.47,73.42,73.43,2644.0,64.877,64.8858,64.8417,64.8505,2644.0
2017-04-27 15:40:00,73.44,73.45,73.43,73.43,3994.0,64.8593,64.8682,64.8505,64.8505,3994.0
2017-04-27 15:50:00,73.42,73.46,73.39,73.44,4958.0,64.8417,64.877,64.8152,64.8593,4958.0
2017-04-28 09:30:00,73.53,73.53,73.33,73.33,2553.0,64.9388,64.9388,64.7622,64.7622,2553.0
2017-04-28 09:40:00,73.32,73.32,73.32,73.32,700.0,64.7533,64.7533,64.7533,64.7533,700.0
2017-04-28 09:50:00,73.31,73.34,73.3,73.33,660.0,64.7445,64.771,64.7357,64.7622,660.0
2017-04-28 10:00:00,73.31,73.32,73.29,73.29,220.0,64.7445,64.7533,64.7269,64.7269,220.0
2017-04-28 10:10:00,73.25,73.25,73.25,73.25,416.0,64.6915,64.6915,64.6915,64.6915,416.0
2017-04-28 10:20:00,73.24,73.24,73.21,73.22,654.0,64.6827,64.6827,64.6562,64.665,654.0
2017-04-28 10:30:00,73.25,73.25,73.24,73.25,32891.0,64.6915,64.6915,64.6827,64.6915,32891.0
2017-04-28 10:40:00,73.24,73.26,73.23,73.23,16404.0,64.6827,64.7004,64.6739,64.6739,16404.0
2017-04-28 10:50:00,73.24,73.26,73.23,73.25,5171.0,64.6827,64.7004,64.6739,64.6915,5171.0
2017-04-28 11:00:00,73.25,73.25,73.23,73.25,4875.0,64.6915,64.6915,64.6739,64.6915,4875.0
2017-04-28 11:10:00,73.19,73.2,73.18,73.19,2824.0,64.6385,64.6474,64.6297,64.6385,2824.0
2017-04-28 11:20:00,73.2,73.23,73.19,73.23,6934.0,64.6474,64.6739,64.6385,64.6739,6934.0
2017-04-28 11:30:00,73.2,73.21,73.18,73.18,15691.0,64.6474,64.6562,64.6297,64.6297,15691.0
2017-04-28 11:40:00,73.19,73.19,73.17,73.17,4132.0,64.6385,64.6385,64.6209,64.6209,4132.0
2017-04-28 11:50:00,73.19,73.23,73.19,73.22,9788.0,64.6385,64.6739,64.6385,64.665,9788.0
2017-04-28 12:00:00,73.24,73.28,73.24,73.26,9423.0,64.6827,64.718,64.6827,64.7004,9423.0
2017-04-28 12:10:00,73.27,73.28,73.23,73.26,10126.0,64.7092,64.718,64.6739,64.7004,10126.0
2017-04-28 12:20:00,73.24,73.28,73.24,73.27,3111.0,64.6827,64.718,64.6827,64.7092,3111.0
2017-04-28 12:30:00,73.26,73.27,73.24,73.25,11706.0,64.7004,64.7092,64.6827,64.6915,11706.0
2017-04-28 12:40:00,73.23,73.25,73.21,73.23,14389.0,64.6739,64.6915,64.6562,64.6739,14389.0
2017-04-28 12:50:00,73.23,73.23,73.2,73.21,4424.0,64.6739,64.6739,64.6474,64.6562,4424.0
2017-04-28 13:00:00,73.21,73.24,73.21,73.24,2700.0,64.6562,64.6827,64.6562,64.6827,2700.0
2017-04-28 13:10:00,73.23,73.24,73.22,73.22,32724.0,64.6739,64.6827,64.665,64.665,32724.0
2017-04-28 13:20:00,73.2,73.24,73.19,73.24,4908.0,64.6474,64.6827,64.6385,64.6827,4908.0
2017-04-28 13:30:00,73.24,73.25,73.23,73.23,1092.0,64.6827,64.6915,64.6739,64.6739,1092.0
2017-04-28 13:40:00,73.22,73.23,73.2,73.21,1341.0,64.665,64.6739,64.6474,64.6562,1341.0
2017-04-28 13:50:00,73.21,73.21,73.2,73.2,303.0,64.6562,64.6562,64.6474,64.6474,303.0
2017-04-28 14:00:00,73.21,73.24,73.2,73.23,767.0,64.6562,64.6827,64.6474,64.6739,767.0
2017-04-28 14:10:00,73.19,73.22,73.18,73.21,12232.0,64.6385,64.665,64.6297,64.6562,12232.0
2017-04-28 14:20:00,73.21,73.22,73.2,73.22,2219.0,64.6562,64.665,64.6474,64.665,2219.0
2017-04-28 14:30:00,73.23,73.25,73.23,73.24,457.0,64.6739,64.6915,64.6739,64.6827,457.0
2017-04-28 14:40:00,73.22,73.24,73.22,73.24,1187.0,64.665,64.6827,64.665,64.6827,1187.0
2017-04-28 14:50:00,73.23,73.24,73.22,73.24,14303.0,64.6739,64.6827,64.665,64.6827,14303.0
2017-04-28 15:00:00,73.21,73.25,73.21,73.24,3300.0,64.6562,64.6915,64.6562,64.6827,3300.0
2017-04-28 15:10:00,73.24,73.26,73.24,73.26,26989.0,64.6827,64.7004,64.6827,64.7004,26989.0
2017-04-28 15:20:00,73.25,73.25,73.23,73.24,1900.0,64.6915,64.6915,64.6739,64.6827,1900.0
2017-04-28 15:30:00,73.23,73.25,73.23,73.24,1822.0,64.6739,64.6915,64.6739,64.6827,1822.0
2017-04-28 15:40:00,73.23,73.23,73.21,73.21,3615.0,64.6739,64.6739,64.6562,64.6562,3615.0
2017-04-28 15:50:00,73.23,73.25,73.22,73.24,3773.0,64.6739,64.6915,64.665,64.6827,3773.0
2017-05-01 09:30:00,73.31,73.37,73.27,73.28,5094.0,64.7445,64.7975,64.7092,64.718,5094.0
2017-05-01 09:40:00,73.28,73.28,73.28,73.28,0.0,64.718,64.718,64.718,64.718,0.0
2017-05-01 09:50:00,73.28,73.28,73.28,73.28,0.0,64.718,64.718,64.718,64.718,0.0
2017-05-01 10:00:00,73.25,73.25,73.2,73.21,1500.0,64.6915,64.6915,64.6474,64.6562,1500.0
2017-05-01 10:10:00,73.21,73.21,73.21,73.21,0.0,64.6562,64.6562,64.6562,64.6562,0.0
2017-05-01 10:20:00,73.18,73.19,73.13,73.13,3014.0,64.6297,64.6385,64.5855,64.5855,3014.0
2017-05-01 10:30:00,73.19,73.2,73.18,73.2,6815.0,64.6385,64.6474,64.6297,64.6474,6815.0
2017-05-01 10:40:00,73.23,73.31,73.23,73.31,479.0,64.6739,64.7445,64.6739,64.7445,479.0
2017-05-01 10:50:00,73.3,73.3,73.27,73.27,10005.0,64.7357,64.7357,64.7092,64.7092,10005.0
2017-05-01 11:00:00,73.31,73.31,73.3,73.3,5300.0,64.7445,64.7445,64.7357,64.7357,5300.0
2017-05-01 11:10:00,73.29,73.3,73.28,73.28,1212.0,64.7269,64.7357,64.718,64.718,1212.0
2017-05-01 11:20:00,73.27,73.27,73.27,73.27,300.0,64.7092,64.7092,64.7092,64.7092,300.0
2017-05-01 11:30:00,73.24,73.25,73.23,73.23,1371.0,64.6827,64.6915,64.6739,64.6739,1371.0
2017-05-01 11:40:00,73.25,73.26,73.25,73.25,238.0,64.6915,64.7004,64.6915,64.6915,238.0
2017-05-01 11:50:00,73.27,73.27,73.26,73.27,310.0,64.7092,64.7092,64.7004,64.7092,310.0
2017-05-01 12:00:00,73.26,73.26,73.25,73.26,584.0,64.7004,64.7004,64.6915,64.7004,584.0
2017-05-01 12:10:00,73.27,73.28,73.26,73.26,513.0,64.7092,64.718,64.7004,64.7004,513.0
2017-05-01 12:20:00,73.25,73.25,73.23,73.25,9766.0,64.6915,64.6915,64.6739,64.6915,9766.0
2017-05-01 12:30:00,73.27,73.27,73.26,73.27,1410.0,64.7092,64.7092,64.7004,64.7092,1410.0
2017-05-01 12:40:00,73.27,73.27,73.25,73.25,400.0,64.7092,64.7092,64.6915,64.6915,400.0
2017-05-01 12:50:00,73.23,73.23,73.2,73.21,225.0,64.6739,64.6739,64.6474,64.6562,225.0
2017-05-01 13:00:00,73.21,73.21,73.2,73.21,160.0,64.6562,64.6562,64.6474,64.6562,160.0
2017-05-01 13:10:00,73.2,73.21,73.2,73.2,319.0,64.6474,64.6562,64.6474,64.6474,319.0
2017-05-01 13:20:00,73.24,73.25,73.23,73.25,512.0,64.6827,64.6915,64.6739,64.6915,512.0
2017-05-01 13:30:00,73.24,73.24,73.23,73.23,535.0,64.6827,64.6827,64.6739,64.6739,535.0
2017-05-01 13:40:00,73.24,73.25,73.24,73.24,158.0,64.6827,64.6915,64.6827,64.6827,158.0
2017-05-01 13:50:00,73.26,73.29,73.25,73.28,1060.0,64.7004,64.7269,64.6915,64.718,1060.0
2017-05-01 14:00:00,73.33,73.34,73.29,73.29,2246.0,64.7622,64.771,64.7269,64.7269,2246.0
2017-05-01 14:10:00,73.3,73.35,73.3,73.34,1865.0,64.7357,64.7798,64.7357,64.771,1865.0
2017-05-01 14:20:00,73.31,73.32,73.31,73.32,400.0,64.7445,64.7533,64.7445,64.7533,400.0
2017-05-01 14:30:00,73.3,73.31,73.29,73.3,3952.0,64.7357,64.7445,64.7269,64.7357,3952.0
2017-05-01 14:40:00,73.3,73.3,73.26,73.27,2895.0,64.7357,64.7357,64.7004,64.7092,2895.0
2017-05-01 14:50:00,73.26,73.28,73.25,73.25,500.0,64.7004,64.718,64.6915,64.6915,500.0
2017-05-01 15:00:00,73.28,73.3,73.28,73.3,363.0,64.718,64.7357,64.718,64.7357,363.0
2017-05-01 15:10:00,73.31,73.32,73.28,73.29,1101.0,64.7445,64.7533,64.718,64.7269,1101.0
2017-05-01 15:20:00,73.27,73.29,73.27,73.27,1857.0,64.7092,64.7269,64.7092,64.7092,1857.0
2017-05-01 15:30:00,73.32,73.34,73.31,73.31,1387.0,64.7533,64.771,64.7445,64.7445,1387.0
2017-05-01 15:40:00,73.31,73.32,73.3,73.3,1971.0,64.7445,64.7533,64.7357,64.7357,1971.0
2017-05-01 15:50:00,73.29,73.29,73.19,73.19,3151.0,64.7269,64.7269,64.6385,64.6385,3151.0
2017-05-02 09:30:00,73.27,73.37,73.27,73.36,995.0,64.7092,64.7975,64.7092,64.7887,995.0
2017-05-02 09:40:00,73.31,73.33,73.31,73.31,799.0,64.7445,64.7622,64.7445,64.7445,799.0
2017-05-02 09:50:00,73.25,73.25,73.25,73.25,100.0,64.6915,64.6915,64.6915,64.6915,100.0
2017-05-02 10:00:00,73.21,73.24,73.21,73.23,761.0,64.6562,64.6827,64.6562,64.6739,761.0
2017-05-02 10:10:00,73.22,73.26,73.22,73.26,538.0,64.665,64.7004,64.665,64.7004,538.0
2017-05-02 10:20:00,73.26,73.28,73.26,73.28,400.0,64.7004,64.718,64.7004,64.718,400.0
2017-05-02 10:30:00,73.26,73.27,73.25,73.25,473.0,64.7004,64.7092,64.6915,64.6915,473.0
2017-05-02 10:40:00,73.25,73.28,73.25,73.27,849.0,64.6915,64.718,64.6915,64.7092,849.0
2017-05-02 10:50:00,73.26,73.27,73.24,73.24,603.0,64.7004,64.7092,64.6827,64.6827,603.0
2017-05-02 11:00:00,73.24,73.27,73.24,73.26,31356.0,64.6827,64.7092,64.6827,64.7004,31356.0
2017-05-02 11:10:00,73.26,73.26,73.26,73.26,0.0,64.7004,64.7004,64.7004,64.7004,0.0
2017-05-02 11:20:00,73.24,73.25,73.24,73.25,1150.0,64.6827,64.6915,64.6827,64.6915,1150.0
2017-05-02 11:30:00,73.25,73.29,73.24,73.29,1365.0,64.6915,64.7269,64.6827,64.7269,1365.0
2017-05-02 11:40:00,73.29,73.29,73.29,73.29,100.0,64.7269,64.7269,64.7269,64.7269,100.0
2017-05-02 11:50:00,73.27,73.28,73.27,73.27,1697.0,64.7092,64.718,64.7092,64.7092,1697.0
2017-05-02 12:00:00,73.35,73.35,73.33,73.34,4010.0,64.7798,64.7798,64.7622,64.771,4010.0
2017-05-02 12:10:00,73.34,73.34,73.32,73.32,816.0,64.771,64.771,64.7533,64.7533,816.0
2017-05-02 12:20:00,73.34,73.34,73.34,73.34,100.0,64.771,64.771,64.771,64.771,100.0
2017-05-02 12:30:00,73.34,73.34,73.34,73.34,100.0,64.771,64.771,64.771,64.771,100.0
2017-05-02 12:40:00,73.33,73.33,73.33,73.33,143.0,64.7622,64.7622,64.7622,64.7622,143.0
2017-05-02 12:50:00,73.33,73.34,73.31,73.32,740.0,64.7622,64.771,64.7445,64.7533,740.0
2017-05-02 13:00:00,73.31,73.31,73.3,73.31,1071.0,64.7445,64.7445,64.7357,64.7445,1071.0
2017-05-02 13:10:00,73.32,73.33,73.31,73.33,554.0,64.7533,64.7622,64.7445,64.7622,554.0
2017-05-02 13:20:00,73.34,73.34,73.31,73.32,2215.0,64.771,64.771,64.7445,64.7533,2215.0
2017-05-02 13:30:00,73.32,73.32,73.32,73.32,575.0,64.7533,64.7533,64.7533,64.7533,575.0
2017-05-02 13:40:00,73.31,73.33,73.31,73.31,4012.0,64.7445,64.7622,64.7445,64.7445,4012.0
2017-05-02 13:50:00,73.31,73.31,73.29,73.29,3378.0,64.7445,64.7445,64.7269,64.7269,3378.0
2017-05-02 14:00:00,73.31,73.32,73.31,73.31,200.0,64.7445,64.7533,64.7445,64.7445,200.0
2017-05-02 14:10:00,73.31,73.32,73.3,73.32,6222.0,64.7445,64.7533,64.7357,64.7533,6222.0
2017-05-02 14:20:00,73.3,73.3,73.27,73.27,8979.0,64.7357,64.7357,64.7092,64.7092,8979.0
2017-05-02 14:30:00,73.25,73.26,73.25,73.25,2281.0,64.6915,64.7004,64.6915,64.6915,2281.0
2017-05-02 14:40:00,73.23,73.24,73.22,73.22,2063.0,64.6739,64.6827,64.665,64.665,2063.0
2017-05-02 14:50:00,73.2,73.21,73.19,73.21,2023.0,64.6474,64.6562,64.6385,64.6562,2023.0
2017-05-02 15:00:00,73.2,73.21,73.2,73.21,1552.0,64.6474,64.6562,64.6474,64.6562,1552.0
2017-05-02 15:10:00,73.21,73.23,73.21,73.21,2417.0,64.6562,64.6739,64.6562,64.6562,2417.0
2017-05-02 15:20:00,73.22,73.23,73.21,73.22,1510.0,64.665,64.6739,64.6562,64.665,1510.0
2017-05-02 15:30:00,73.2,73.21,73.2,73.2,1303.0,64.6474,64.6562,64.6474,64.6474,1303.0
2017-05-02 15:40:00,73.22,73.23,73.22,73.23,347.0,64.665,64.6739,64.665,64.6739,347.0
2017-05-02 15:50:00,73.24,73.28,73.24,73.27,1712.0,64.6827,64.718,64.6827,64.7092,1712.0
2017-05-03 09:30:00,73.16,73.28,73.1,73.1,2024.0,64.612,64.718,64.559,64.559,2024.0
2017-05-03 09:40:00,73.12,73.12,73.1,73.1,513.0,64.5767,64.5767,64.559,64.559,513.0
2017-05-03 09:50:00,73.12,73.12,73.12,73.12,200.0,64.5767,64.5767,64.5767,64.5767,200.0
2017-05-03 10:00:00,73.1,73.1,73.08,73.08,510.0,64.559,64.559,64.5414,64.5414,510.0
2017-05-03 10:10:00,73.05,73.08,73.05,73.08,6156.0,64.5149,64.5414,64.5149,64.5414,6156.0
2017-05-03 10:20:00,73.1,73.11,73.1,73.11,453.0,64.559,64.5679,64.559,64.5679,453.0
2017-05-03 10:30:00,73.13,73.13,73.09,73.09,3396.0,64.5855,64.5855,64.5502,64.5502,3396.0
2017-05-03 10:40:00,73.1,73.1,73.02,73.04,3181.0,64.559,64.559,64.4884,64.5061,3181.0
2017-05-03 10:50:00,72.96,72.97,72.96,72.97,265.0,64.4354,64.4442,64.4354,64.4442,265.0
2017-05-03 11:00:00,72.99,73.02,72.98,73.01,1602.0,64.4619,64.4884,64.4531,64.4796,1602.0
2017-05-03 11:10:00,73.02,73.03,73.01,73.02,3534.0,64.4884,64.4972,64.4796,64.4884,3534.0
2017-05-03 11:20:00,73.06,73.07,73.06,73.07,300.0,64.5237,64.5326,64.5237,64.5326,300.0
2017-05-03 11:30:00,73.1,73.11,73.1,73.1,1613.0,64.559,64.5679,64.559,64.559,1613.0
2017-05-03 11:40:00,73.11,73.11,73.08,73.11,925.0,64.5679,64.5679,64.5414,64.5679,925.0
2017-05-03 11:50:00,73.13,73.14,73.13,73.14,2067.0,64.5855,64.5944,64.5855,64.5944,2067.0
2017-05-03 12:00:00,73.13,73.15,73.13,73.15,200.0,64.5855,64.6032,64.5855,64.6032,200.0
2017-05-03 12:10:00,73.14,73.14,73.13,73.13,800.0,64.5944,64.5944,64.5855,64.5855,800.0
2017-05-03 12:20:00,73.12,73.14,73.12,73.14,1116.0,64.5767,64.5944,64.5767,64.5944,1116.0
2017-05-03 12:30:00,73.13,73.15,73.12,73.12,4576.0,64.5855,64.6032,64.5767,64.5767,4576.0
2017-05-03 12:40:00,73.11,73.11,73.11,73.11,200.0,64.5679,64.5679,64.5679,64.5679,200.0
2017-05-03 12:50:00,73.1,73.1,73.09,73.09,471.0,64.559,64.559,64.5502,64.5502,471.0
2017-05-03 13:00:00,73.11,73.13,73.11,73.13,5704.0,64.5679,64.5855,64.5679,64.5855,5704.0
2017-05-03 13:10:00,73.08,73.08,73.08,73.08,100.0,64.5414,64.5414,64.5414,64.5414,100.0
2017-05-03 13:20:00,73.08,73.08,73.08,73.08,0.0,64.5414,64.5414,64.5414,64.5414,0.0
2017-05-03 13:30:00,73.05,73.06,73.03,73.05,1719.0,64.5149,64.5237,64.4972,64.5149,1719.0
2017-05-03 13:40:00,73.05,73.06,73.04,73.05,2236.0,64.5149,64.5237,64.5061,64.5149,2236.0
2017-05-03 13:50:00,73.05,73.1,73.05,73.09,3801.0,64.5149,64.559,64.5149,64.5502,3801.0
2017-05-03 14:00:00,73.1,73.15,73.1,73.14,2972.0,64.559,64.6032,64.559,64.5944,2972.0
2017-05-03 14:10:00,73.13,73.13,73.1,73.1,1416.0,64.5855,64.5855,64.559,64.559,1416.0
2017-05-03 14:20:00,73.04,73.08,73.04,73.07,597.0,64.5061,64.5414,64.5061,64.5326,597.0
2017-05-03 14:30:00,73.08,73.08,73.05,73.07,1522.0,64.5414,64.5414,64.5149,64.5326,1522.0
2017-05-03 14:40:00,73.1,73.12,73.09,73.1,6237.0,64.559,64.5767,64.5502,64.559,6237.0
2017-05-03 14:50:00,73.11,73.12,73.11,73.12,1800.0,64.5679,64.5767,64.5679,64.5767,1800.0
2017-05-03 15:00:00,73.12,73.17,73.12,73.13,1377.0,64.5767,64.6209,64.5767,64.5855,1377.0
2017-05-03 15:10:00,73.14,73.14,73.11,73.11,1871.0,64.5944,64.5944,64.5679,64.5679,1871.0
2017-05-03 15:20:00,73.11,73.14,73.1,73.12,9317.0,64.5679,64.5944,64.559,64.5767,9317.0
2017-05-03 15:30:00,73.13,73.17,73.13,73.17,6132.0,64.5855,64.6209,64.5855,64.6209,6132.0
2017-05-03 15:40:00,73.16,73.2,73.16,73.2,42457.0,64.612,64.6474,64.612,64.6474,42457.0
2017-05-03 15:50:00,73.19,73.22,73.15,73.17,16387.0,64.6385,64.665,64.6032,64.6209,16387.0
2017-05-04 09:30:00,73.25,73.38,73.17,73.17,2051.0,64.6915,64.8063,64.6209,64.6209,2051.0
2017-05-04 09:40:00,73.2,73.2,73.15,73.15,7673.0,64.6474,64.6474,64.6032,64.6032,7673.0
2017-05-04 09:50:00,73.15,73.15,73.15,73.15,0.0,64.6032,64.6032,64.6032,64.6032,0.0
2017-05-04 10:00:00,73.12,73.13,73.1,73.13,1758.0,64.5767,64.5855,64.559,64.5855,1758.0
2017-05-04 10:10:00,73.17,73.17,73.16,73.17,300.0,64.6209,64.6209,64.612,64.6209,300.0
2017-05-04 10:20:00,73.17,73.17,73.17,73.17,0.0,64.6209,64.6209,64.6209,64.6209,0.0
2017-05-04 10:30:00,73.18,73.22,73.18,73.22,935.0,64.6297,64.665,64.6297,64.665,935.0
2017-05-04 10:40:00,73.22,73.22,73.18,73.18,612.0,64.665,64.665,64.6297,64.6297,612.0
2017-05-04 10:50:00,73.13,73.13,73.12,73.13,124.0,64.5855,64.5855,64.5767,64.5855,124.0
2017-05-04 11:00:00,73.15,73.16,73.15,73.15,400.0,64.6032,64.612,64.6032,64.6032,400.0
2017-05-04 11:10:00,73.15,73.15,73.14,73.15,557.0,64.6032,64.6032,64.5944,64.6032,557.0
2017-05-04 11:20:00,73.15,73.15,73.15,73.15,0.0,64.6032,64.6032,64.6032,64.6032,0.0
2017-05-04 11:30:00,73.16,73.22,73.15,73.19,1338.0,64.612,64.665,64.6032,64.6385,1338.0
2017-05-04 11:40:00,73.2,73.24,73.19,73.22,3578.0,64.6474,64.6827,64.6385,64.665,3578.0
2017-05-04 11:50:00,73.21,73.21,73.21,73.21,200.0,64.6562,64.6562,64.6562,64.6562,200.0
2017-05-04 12:00:00,73.13,73.13,73.1,73.1,960.0,64.5855,64.5855,64.559,64.559,960.0
2017-05-04 12:10:00,73.06,73.06,72.96,72.96,250.0,64.5237,64.5237,64.4354,64.4354,250.0
2017-05-04 12:20:00,72.96,73.0,72.96,73.0,1021.0,64.4354,64.4707,64.4354,64.4707,1021.0
2017-05-04 12:30:00,73.0,73.03,73.0,73.03,348.0,64.4707,64.4972,64.4707,64.4972,348.0
2017-05-04 12:40:00,73.05,73.06,73.05,73.06,200.0,64.5149,64.5237,64.5149,64.5237,200.0
2017-05-04 12:50:00,73.13,73.16,73.13,73.15,230.0,64.5855,64.612,64.5855,64.6032,230.0
2017-05-04 13:00:00,73.17,73.17,73.16,73.17,423.0,64.6209,64.6209,64.612,64.6209,423.0
2017-05-04 13:10:00,73.17,73.17,73.13,73.13,4790.0,64.6209,64.6209,64.5855,64.5855,4790.0
2017-05-04 13:20:00,73.13,73.13,73.13,73.13,0.0,64.5855,64.5855,64.5855,64.5855,0.0
2017-05-04 13:30:00,73.13,73.13,73.13,73.13,0.0,64.5855,64.5855,64.5855,64.5855,0.0
2017-05-04 13:40:00,73.12,73.14,73.11,73.13,417.0,64.5767,64.5944,64.5679,64.5855,417.0
2017-05-04 13:50:00,73.13,73.16,73.13,73.16,6264.0,64.5855,64.612,64.5855,64.612,6264.0
2017-05-04 14:00:00,73.16,73.16,73.16,73.16,0.0,64.612,64.612,64.612,64.612,0.0
2017-05-04 14:10:00,73.18,73.22,73.15,73.15,3701.0,64.6297,64.665,64.6032,64.6032,3701.0
2017-05-04 14:20:00,73.15,73.18,73.13,73.18,1920.0,64.6032,64.6297,64.5855,64.6297,1920.0
2017-05-04 14:30:00,73.19,73.21,73.16,73.2,1827.0,64.6385,64.6562,64.612,64.6474,1827.0
2017-05-04 14:40:00,73.23,73.23,73.21,73.22,1716.0,64.6739,64.6739,64.6562,64.665,1716.0
2017-05-04 14:50:00,73.23,73.23,73.19,73.19,1215.0,64.6739,64.6739,64.6385,64.6385,1215.0
2017-05-04 15:00:00,73.18,73.18,73.16,73.17,2706.0,64.6297,64.6297,64.612,64.6209,2706.0
2017-05-04 15:10:00,73.17,73.17,73.17,73.17,300.0,64.6209,64.6209,64.6209,64.6209,300.0
2017-05-04 15:20:00,73.2,73.2,73.18,73.19,2515.0,64.6474,64.6474,64.6297,64.6385,2515.0
2017-05-04 15:30:00,73.2,73.21,73.19,73.2,1133.0,64.6474,64.6562,64.6385,64.6474,1133.0
2017-05-04 15:40:00,73.22,73.24,73.21,73.24,2223.0,64.665,64.6827,64.6562,64.6827,2223.0
2017-05-04 15:50:00,73.23,73.28,73.23,73.25,5151.0,64.6739,64.718,64.6739,64.6915,5151.0
2017-05-05 09:30:00,73.32,73.36,73.31,73.36,2897.0,64.7533,64.7887,64.7445,64.7887,2897.0
2017-05-05 09:40:00,73.31,73.36,73.3,73.31,1785.0,64.7445,64.7887,64.7357,64.7445,1785.0
2017-05-05 09:50:00,73.36,73.36,73.3,73.33,3035.0,64.7887,64.7887,64.7357,64.7622,3035.0
2017-05-05 10:00:00,73.31,73.36,73.31,73.35,888.0,64.7445,64.7887,64.7445,64.7798,888.0
2017-05-05 10:10:00,73.36,73.39,73.35,73.36,4780.0,64.7887,64.8152,64.7798,64.7887,4780.0
2017-05-05 10:20:00,73.34,73.36,73.29,73.32,2849.0,64.771,64.7887,64.7269,64.7533,2849.0
2017-05-05 10:30:00,73.31,73.31,73.3,73.3,200.0,64.7445,64.7445,64.7357,64.7357,200.0
2017-05-05 10:40:00,73.31,73.34,73.31,73.33,620.0,64.7445,64.771,64.7445,64.7622,620.0
2017-05-05 10:50:00,73.33,73.34,73.31,73.34,1770.0,64.7622,64.771,64.7445,64.771,1770.0
2017-05-05 11:00:00,73.34,73.34,73.31,73.31,346.0,64.771,64.771,64.7445,64.7445,346.0
2017-05-05 11:10:00,73.32,73.35,73.32,73.35,1330.0,64.7533,64.7798,64.7533,64.7798,1330.0
2017-05-05 11:20:00,73.36,73.36,73.29,73.29,1977.0,64.7887,64.7887,64.7269,64.7269,1977.0
2017-05-05 11:30:00,73.3,73.33,73.3,73.33,2050.0,64.7357,64.7622,64.7357,64.7622,2050.0
2017-05-05 11:40:00,73.33,73.34,73.32,73.34,560.0,64.7622,64.771,64.7533,64.771,560.0
2017-05-05 11:50:00,73.35,73.37,73.35,73.36,2354.0,64.7798,64.7975,64.7798,64.7887,2354.0
2017-05-05 12:00:00,73.37,73.38,73.37,73.37,338.0,64.7975,64.8063,64.7975,64.7975,338.0
2017-05-05 12:10:00,73.37,73.37,73.35,73.36,2736.0,64.7975,64.7975,64.7798,64.7887,2736.0
2017-05-05 12:20:00,73.34,73.34,73.33,73.33,1549.0,64.771,64.771,64.7622,64.7622,1549.0
2017-05-05 12:30:00,73.31,73.32,73.3,73.31,649.0,64.7445,64.7533,64.7357,64.7445,649.0
2017-05-05 12:40:00,73.33,73.34,73.32,73.34,1740.0,64.7622,64.771,64.7533,64.771,1740.0
2017-05-05 12:50:00,73.35,73.35,73.32,73.33,1073.0,64.7798,64.7798,64.7533,64.7622,1073.0
2017-05-05 13:00:00,73.34,73.35,73.32,73.32,9026.0,64.771,64.7798,64.7533,64.7533,9026.0
2017-05-05 13:10:00,73.33,73.34,73.31,73.33,10350.0,64.7622,64.771,64.7445,64.7622,10350.0
2017-05-05 13:20:00,73.32,73.34,73.32,73.34,9000.0,64.7533,64.771,64.7533,64.771,9000.0
2017-05-05 13:30:00,73.33,73.34,73.33,73.33,9625.0,64.7622,64.771,64.7622,64.7622,9625.0
2017-05-05 13:40:00,73.34,73.36,73.33,73.35,8705.0,64.771,64.7887,64.7622,64.7798,8705.0
2017-05-05 13:50:00,73.35,73.39,73.35,73.38,22533.0,64.7798,64.8152,64.7798,64.8063,22533.0
2017-05-05 14:00:00,73.38,73.43,73.38,73.4,8170.0,64.8063,64.8505,64.8063,64.824,8170.0
2017-05-05 14:10:00,73.39,73.4,73.37,73.38,6793.0,64.8152,64.824,64.7975,64.8063,6793.0
2017-05-05 14:20:00,73.37,73.4,73.37,73.37,8959.0,64.7975,64.824,64.7975,64.7975,8959.0
2017-05-05 14:30:00,73.38,73.39,73.37,73.38,1897.0,64.8063,64.8152,64.7975,64.8063,1897.0
2017-05-05 14:40:00,73.39,73.43,73.38,73.42,2305.0,64.8152,64.8505,64.8063,64.8417,2305.0
2017-05-05 14:50:00,73.43,73.44,73.43,73.43,592.0,64.8505,64.8593,64.8505,64.8505,592.0
2017-05-05 15:00:00,73.38,73.45,73.38,73.44,346.0,64.8063,64.8682,64.8063,64.8593,346.0
2017-05-05 15:10:00,73.46,73.46,73.41,73.43,6399.0,64.877,64.877,64.8328,64.8505,6399.0
2017-05-05 15:20:00,73.43,73.44,73.42,73.42,1456.0,64.8505,64.8593,64.8417,64.8417,1456.0
2017-05-05 15:30:00,73.44,73.45,73.44,73.45,523.0,64.8593,64.8682,64.8593,64.8682,523.0
2017-05-05 15:40:00,73.46,73.49,73.45,73.49,1318.0,64.877,64.9035,64.8682,64.9035,1318.0
2017-05-05 15:50:00,73.51,73.54,73.5,73.52,2520.0,64.9211,64.9476,64.9123,64.93,2520.0
2017-05-08 09:30:00,73.55,73.58,73.45,73.45,2753.0,64.9565,64.983,64.8682,64.8682,2753.0
2017-05-08 09:40:00,73.44,73.47,73.44,73.46,274.0,64.8593,64.8858,64.8593,64.877,274.0
2017-05-08 09:50:00,73.46,73.46,73.46,73.46,0.0,64.877,64.877,64.877,64.877,0.0
2017-05-08 10:00:00,73.4,73.44,73.4,73.43,1400.0,64.824,64.8593,64.824,64.8505,1400.0
2017-05-08 10:10:00,73.42,73.43,73.4,73.41,580.0,64.8417,64.8505,64.824,64.8328,580.0
2017-05-08 10:20:00,73.4,73.41,73.39,73.41,4102.0,64.824,64.8328,64.8152,64.8328,4102.0
2017-05-08 10:30:00,73.39,73.39,73.39,73.39,100.0,64.8152,64.8152,64.8152,64.8152,100.0
2017-05-08 10:40:00,73.44,73.44,73.43,73.44,2494.0,64.8593,64.8593,64.8505,64.8593,2494.0
2017-05-08 10:50:00,73.44,73.44,73.39,73.4,1013.0,64.8593,64.8593,64.8152,64.824,1013.0
2017-05-08 11:00:00,73.42,73.43,73.41,73.43,991.0,64.8417,64.8505,64.8328,64.8505,991.0
2017-05-08 11:10:00,73.39,73.41,73.39,73.39,720.0,64.8152,64.8328,64.8152,64.8152,720.0
2017-05-08 11:20:00,73.35,73.36,73.35,73.35,150.0,64.7798,64.7887,64.7798,64.7798,150.0
2017-05-08 11:30:00,73.42,73.44,73.4,73.43,4999.0,64.8417,64.8593,64.824,64.8505,4999.0
2017-05-08 11:40:00,73.45,73.46,73.45,73.46,819.0,64.8682,64.877,64.8682,64.877,819.0
2017-05-08 11:50:00,73.44,73.44,73.41,73.41,500.0,64.8593,64.8593,64.8328,64.8328,500.0
2017-05-08 12:00:00,73.45,73.45,73.43,73.43,1927.0,64.8682,64.8682,64.8505,64.8505,1927.0
2017-05-08 12:10:00,73.44,73.44,73.42,73.44,1607.0,64.8593,64.8593,64.8417,64.8593,1607.0
2017-05-08 12:20:00,73.45,73.46,73.45,73.46,944.0,64.8682,64.877,64.8682,64.877,944.0
2017-05-08 12:30:00,73.45,73.5,73.45,73.49,252.0,64.8682,64.9123,64.8682,64.9035,252.0
2017-05-08 12:40:00,73.48,73.52,73.48,73.52,1906.0,64.8947,64.93,64.8947,64.93,1906.0
2017-05-08 12:50:00,73.52,73.52,73.52,73.52,900.0,64.93,64.93,64.93,64.93,900.0
2017-05-08 13:00:00,73.49,73.51,73.49,73.5,528.0,64.9035,64.9211,64.9035,64.9123,528.0
2017-05-08 13:10:00,73.5,73.52,73.49,73.52,1309.0,64.9123,64.93,64.9035,64.93,1309.0
2017-05-08 13:20:00,73.5,73.51,73.5,73.51,985.0,64.9123,64.9211,64.9123,64.9211,985.0
2017-05-08 13:30:00,73.5,73.51,73.49,73.51,805.0,64.9123,64.9211,64.9035,64.9211,805.0
2017-05-08 13:40:00,73.52,73.52,73.51,73.52,340.0,64.93,64.93,64.9211,64.93,340.0
2017-05-08 13:50:00,73.52,73.53,73.51,73.53,11709.0,64.93,64.9388,64.9211,64.9388,11709.0
2017-05-08 14:00:00,73.51,73.52,73.49,73.49,1222.0,64.9211,64.93,64.9035,64.9035,1222.0
2017-05-08 14:10:00,73.49,73.49,73.46,73.46,872.0,64.9035,64.9035,64.877,64.877,872.0
2017-05-08 14:20:00,73.47,73.48,73.45,73.45,1243.0,64.8858,64.8947,64.8682,64.8682,1243.0
2017-05-08 14:30:00,73.47,73.47,73.46,73.47,115.0,64.8858,64.8858,64.877,64.8858,115.0
2017-05-08 14:40:00,73.45,73.47,73.45,73.46,4891.0,64.8682,64.8858,64.8682,64.877,4891.0
2017-05-08 14:50:00,73.47,73.47,73.46,73.47,669.0,64.8858,64.8858,64.877,64.8858,669.0
2017-05-08 15:00:00,73.48,73.48,73.46,73.47,488.0,64.8947,64.8947,64.877,64.8858,488.0
2017-05-08 15:10:00,73.48,73.49,73.47,73.48,1203.0,64.8947,64.9035,64.8858,64.8947,1203.0
2017-05-08 15:20:00,73.47,73.48,73.47,73.48,601.0,64.8858,64.8947,64.8858,64.8947,601.0
2017-05-08 15:30:00,73.47,73.48,73.43,73.43,822.0,64.8858,64.8947,64.8505,64.8505,822.0
2017-05-08 15:40:00,73.43,73.44,73.41,73.41,800.0,64.8505,64.8593,64.8328,64.8328,800.0
2017-05-08 15:50:00,73.42,73.49,73.42,73.47,3423.0,64.8417,64.9035,64.8417,64.8858,3423.0
2017-05-09 09:30:00,73.54,73.6,73.54,73.59,3372.0,64.9476,65.0006,64.9476,64.9918,3372.0
2017-05-09 09:40:00,73.56,73.56,73.52,73.52,638.0,64.9653,64.9653,64.93,64.93,638.0
2017-05-09 09:50:00,73.53,73.56,73.53,73.56,463.0,64.9388,64.9653,64.9388,64.9653,463.0
2017-05-09 10:00:00,73.59,73.6,73.57,73.57,586.0,64.9918,65.0006,64.9741,64.9741,586.0
2017-05-09 10:10:00,73.6,73.61,73.6,73.61,600.0,65.0006,65.0095,65.0006,65.0095,600.0
2017-05-09 10:20:00,73.62,73.62,73.59,73.6,896.0,65.0183,65.0183,64.9918,65.0006,896.0
2017-05-09 10:30:00,73.59,73.6,73.59,73.59,365.0,64.9918,65.0006,64.9918,64.9918,365.0
2017-05-09 10:40:00,73.57,73.59,73.57,73.58,949.0,64.9741,64.9918,64.9741,64.983,949.0
2017-05-09 10:50:00,73.57,73.57,73.56,73.56,1426.0,64.9741,64.9741,64.9653,64.9653,1426.0
2017-05-09 11:00:00,73.58,73.59,73.58,73.59,476.0,64.983,64.9918,64.983,64.9918,476.0
2017-05-09 11:10:00,73.58,73.58,73.56,73.56,615.0,64.983,64.983,64.9653,64.9653,615.0
2017-05-09 11:20:00,73.53,73.56,73.53,73.56,550.0,64.9388,64.9653,64.9388,64.9653,550.0
2017-05-09 11:30:00,73.56,73.57,73.54,73.55,1028.0,64.9653,64.9741,64.9476,64.9565,1028.0
2017-05-09 11:40:00,73.54,73.54,73.54,73.54,148.0,64.9476,64.9476,64.9476,64.9476,148.0
2017-05-09 11:50:00,73.57,73.57,73.57,73.57,100.0,64.9741,64.9741,64.9741,64.9741,100.0
2017-05-09 12:00:00,73.57,73.57,73.57,73.57,0.0,64.9741,64.9741,64.9741,64.9741,0.0
2017-05-09 12:10:00,73.58,73.59,73.57,73.57,105610.0,64.983,64.9918,64.9741,64.9741,105610.0
2017-05-09 12:20:00,73.54,73.56,73.54,73.56,4132.0,64.9476,64.9653,64.9476,64.9653,4132.0
2017-05-09 12:30:00,73.54,73.55,73.54,73.54,455.0,64.9476,64.9565,64.9476,64.9476,455.0
2017-05-09 12:40:00,73.55,73.56,73.55,73.56,1158.0,64.9565,64.9653,64.9565,64.9653,1158.0
2017-05-09 12:50:00,73.55,73.55,73.54,73.54,421.0,64.9565,64.9565,64.9476,64.9476,421.0
2017-05-09 13:00:00,73.54,73.54,73.53,73.54,404.0,64.9476,64.9476,64.9388,64.9476,404.0
2017-05-09 13:10:00,73.55,73.55,73.53,73.53,790.0,64.9565,64.9565,64.9388,64.9388,790.0
2017-05-09 13:20:00,73.54,73.54,73.52,73.52,611.0,64.9476,64.9476,64.93,64.93,611.0
2017-05-09 13:30:00,73.47,73.48,73.47,73.47,979.0,64.8858,64.8947,64.8858,64.8858,979.0
2017-05-09 13:40:00,73.48,73.5,73.48,73.49,660.0,64.8947,64.9123,64.8947,64.9035,660.0
2017-05-09 13:50:00,73.5,73.51,73.5,73.51,3662.0,64.9123,64.9211,64.9123,64.9211,3662.0
2017-05-09 14:00:00,73.52,73.52,73.48,73.5,2010.0,64.93,64.93,64.8947,64.9123,2010.0
2017-05-09 14:10:00,73.5,73.5,73.48,73.49,2579.0,64.9123,64.9123,64.8947,64.9035,2579.0
2017-05-09 14:20:00,73.48,73.49,73.48,73.49,1950.0,64.8947,64.9035,64.8947,64.9035,1950.0
2017-05-09 14:30:00,73.49,73.5,73.48,73.5,2595.0,64.9035,64.9123,64.8947,64.9123,2595.0
2017-05-09 14:40:00,73.5,73.52,73.49,73.51,690.0,64.9123,64.93,64.9035,64.9211,690.0
2017-05-09 14:50:00,73.52,73.53,73.52,73.52,765.0,64.93,64.9388,64.93,64.93,765.0
2017-05-09 15:00:00,73.54,73.54,73.53,73.54,100.0,64.9476,64.9476,64.9388,64.9476,100.0
2017-05-09 15:10:00,73.54,73.55,73.52,73.52,636.0,64.9476,64.9565,64.93,64.93,636.0
2017-05-09 15:20:00,73.53,73.53,73.52,73.52,200.0,64.9388,64.9388,64.93,64.93,200.0
2017-05-09 15:30:00,73.46,73.47,73.39,73.4,2924.0,64.877,64.8858,64.8152,64.824,2924.0
2017-05-09 15:40:00,73.4,73.44,73.38,73.43,1868.0,64.824,64.8593,64.8063,64.8505,1868.0
2017-05-09 15:50:00,73.45,73.49,73.44,73.48,2188.0,64.8682,64.9035,64.8593,64.8947,2188.0
2017-05-10 09:30:00,73.43,73.43,73.36,73.4,697.0,64.8505,64.8505,64.7887,64.824,697.0
2017-05-10 09:40:00,73.4,73.4,73.4,73.4,0.0,64.824,64.824,64.824,64.824,0.0
2017-05-10 09:50:00,73.4,73.4,73.4,73.4,0.0,64.824,64.824,64.824,64.824,0.0
2017-05-10 10:00:00,73.42,73.44,73.42,73.44,261.0,64.8417,64.8593,64.8417,64.8593,261.0
2017-05-10 10:10:00,73.43,73.43,73.43,73.43,100.0,64.8505,64.8505,64.8505,64.8505,100.0
2017-05-10 10:20:00,73.37,73.38,73.37,73.37,350.0,64.7975,64.8063,64.7975,64.7975,350.0
2017-05-10 10:30:00,73.37,73.4,73.37,73.4,574.0,64.7975,64.824,64.7975,64.824,574.0
2017-05-10 10:40:00,73.38,73.38,73.38,73.38,327.0,64.8063,64.8063,64.8063,64.8063,327.0
2017-05-10 10:50:00,73.41,73.42,73.41,73.41,641.0,64.8328,64.8417,64.8328,64.8328,641.0
2017-05-10 11:00:00,73.4,73.46,73.4,73.46,4360.0,64.824,64.877,64.824,64.877,4360.0
2017-05-10 11:10:00,73.46,73.46,73.46,73.46,100.0,64.877,64.877,64.877,64.877,100.0
2017-05-10 11:20:00,73.46,73.51,73.46,73.51,2411.0,64.877,64.9211,64.877,64.9211,2411.0
2017-05-10 11:30:00,73.5,73.5,73.48,73.49,776.0,64.9123,64.9123,64.8947,64.9035,776.0
2017-05-10 11:40:00,73.49,73.49,73.49,73.49,0.0,64.9035,64.9035,64.9035,64.9035,0.0
2017-05-10 11:50:00,73.48,73.49,73.48,73.49,1333.0,64.8947,64.9035,64.8947,64.9035,1333.0
2017-05-10 12:00:00,73.48,73.51,73.48,73.49,761.0,64.8947,64.9211,64.8947,64.9035,761.0
2017-05-10 12:10:00,73.49,73.49,73.49,73.49,0.0,64.9035,64.9035,64.9035,64.9035,0.0
2017-05-10 12:20:00,73.5,73.5,73.48,73.48,1687.0,64.9123,64.9123,64.8947,64.8947,1687.0
2017-05-10 12:30:00,73.49,73.51,73.48,73.49,17247.0,64.9035,64.9211,64.8947,64.9035,17247.0
2017-05-10 12:40:00,73.5,73.5,73.5,73.5,258.0,64.9123,64.9123,64.9123,64.9123,258.0
2017-05-10 12:50:00,73.5,73.52,73.5,73.51,1835.0,64.9123,64.93,64.9123,64.9211,1835.0
2017-05-10 13:00:00,73.51,73.51,73.51,73.51,0.0,64.9211,64.9211,64.9211,64.9211,0.0
2017-05-10 13:10:00,73.49,73.5,73.49,73.49,1237.0,64.9035,64.9123,64.9035,64.9035,1237.0
2017-05-10 13:20:00,73.49,73.49,73.49,73.49,0.0,64.9035,64.9035,64.9035,64.9035,0.0
2017-05-10 13:30:00,73.51,73.52,73.5,73.51,1460.0,64.9211,64.93,64.9123,64.9211,1460.0
2017-05-10 13:40:00,73.51,73.52,73.51,73.52,383.0,64.9211,64.93,64.9211,64.93,383.0
2017-05-10 13:50:00,73.52,73.52,73.5,73.51,1903.0,64.93,64.93,64.9123,64.9211,1903.0
2017-05-10 14:00:00,73.48,73.48,73.48,73.48,1200.0,64.8947,64.8947,64.8947,64.8947,1200.0
2017-05-10 14:10:00,73.52,73.53,73.51,73.53,5104.0,64.93,64.9388,64.9211,64.9388,5104.0
2017-05-10 14:20:00,73.46,73.46,73.42,73.42,2413.0,64.877,64.877,64.8417,64.8417,2413.0
2017-05-10 14:30:00,73.48,73.48,73.47,73.48,200.0,64.8947,64.8947,64.8858,64.8947,200.0
2017-05-10 14:40:00,73.49,73.49,73.47,73.48,736.0,64.9035,64.9035,64.8858,64.8947,736.0
2017-05-10 14:50:00,73.48,73.48,73.47,73.48,475.0,64.8947,64.8947,64.8858,64.8947,475.0
2017-05-10 15:00:00,73.48,73.49,73.47,73.48,1492.0,64.8947,64.9035,64.8858,64.8947,1492.0
2017-05-10 15:10:00,73.48,73.49,73.48,73.49,763.0,64.8947,64.9035,64.8947,64.9035,763.0
2017-05-10 15:20:00,73.47,73.47,73.45,73.47,1932.0,64.8858,64.8858,64.8682,64.8858,1932.0
2017-05-10 15:30:00,73.45,73.46,73.44,73.46,4332.0,64.8682,64.877,64.8593,64.877,4332.0
2017-05-10 15:40:00,73.5,73.5,73.48,73.48,346.0,64.9123,64.9123,64.8947,64.8947,346.0
2017-05-10 15:50:00,73.49,73.5,73.48,73.49,5845.0,64.9035,64.9123,64.8947,64.9035,5845.0
2017-05-11 09:30:00,73.32,73.46,73.3,73.3,1295.0,64.7533,64.877,64.7357,64.7357,1295.0
2017-05-11 09:40:00,73.3,73.3,73.19,73.2,3714.0,64.7357,64.7357,64.6385,64.6474,3714.0
2017-05-11 09:50:00,73.0,73.02,73.0,73.01,4350.0,64.4707,64.4884,64.4707,64.4796,4350.0
2017-05-11 10:00:00,73.07,73.07,73.02,73.07,1008.0,64.5326,64.5326,64.4884,64.5326,1008.0
2017-05-11 10:10:00,73.06,73.06,73.02,73.02,204.0,64.5237,64.5237,64.4884,64.4884,204.0
2017-05-11 10:20:00,73.02,73.03,72.97,72.99,1305.0,64.4884,64.4972,64.4442,64.4619,1305.0
2017-05-11 10:30:00,73.0,73.01,73.0,73.0,2110.0,64.4707,64.4796,64.4707,64.4707,2110.0
2017-05-11 10:40:00,73.04,73.06,73.04,73.04,1015.0,64.5061,64.5237,64.5061,64.5061,1015.0
2017-05-11 10:50:00,73.0,73.01,72.98,73.0,649.0,64.4707,64.4796,64.4531,64.4707,649.0
2017-05-11 11:00:00,73.08,73.09,73.06,73.09,1917.0,64.5414,64.5502,64.5237,64.5502,1917.0
2017-05-11 11:10:00,73.1,73.1,73.1,73.1,600.0,64.559,64.559,64.559,64.559,600.0
2017-05-11 11:20:00,73.1,73.1,73.08,73.08,3234.0,64.559,64.559,64.5414,64.5414,3234.0
2017-05-11 11:30:00,73.07,73.12,73.07,73.1,758.0,64.5326,64.5767,64.5326,64.559,758.0
2017-05-11 11:40:00,73.06,73.06,73.04,73.05,400.0,64.5237,64.5237,64.5061,64.5149,400.0
2017-05-11 11:50:00,73.05,73.05,73.05,73.05,0.0,64.5149,64.5149,64.5149,64.5149,0.0
2017-05-11 12:00:00,73.05,73.08,73.05,73.08,1049.0,64.5149,64.5414,64.5149,64.5414,1049.0
2017-05-11 12:10:00,73.07,73.16,73.06,73.15,1250.0,64.5326,64.612,64.5237,64.6032,1250.0
2017-05-11 12:20:00,73.16,73.17,73.15,73.15,1025.0,64.612,64.6209,64.6032,64.6032,1025.0
2017-05-11 12:30:00,73.17,73.17,73.17,73.17,1444.0,64.6209,64.6209,64.6209,64.6209,1444.0
2017-05-11 12:40:00,73.17,73.17,73.16,73.16,250.0,64.6209,64.6209,64.612,64.612,250.0
2017-05-11 12:50:00,73.12,73.14,73.12,73.14,357.0,64.5767,64.5944,64.5767,64.5944,357.0
2017-05-11 13:00:00,73.14,73.15,73.13,73.15,859.0,64.5944,64.6032,64.5855,64.6032,859.0
2017-05-11 13:10:00,73.15,73.18,73.15,73.18,625.0,64.6032,64.6297,64.6032,64.6297,625.0
2017-05-11 13:20:00,73.18,73.18,73.15,73.16,3062.0,64.6297,64.6297,64.6032,64.612,3062.0
2017-05-11 13:30:00,73.14,73.17,73.13,73.16,3518.0,64.5944,64.6209,64.5855,64.612,3518.0
2017-05-11 13:40:00,73.2,73.21,73.19,73.2,1018.0,64.6474,64.6562,64.6385,64.6474,1018.0
2017-05-11 13:50:00,73.19,73.21,73.19,73.2,1985.0,64.6385,64.6562,64.6385,64.6474,1985.0
2017-05-11 14:00:00,73.19,73.19,73.18,73.18,950.0,64.6385,64.6385,64.6297,64.6297,950.0
2017-05-11 14:10:00,73.18,73.2,73.17,73.19,5347.0,64.6297,64.6474,64.6209,64.6385,5347.0
2017-05-11 14:20:00,73.28,73.28,73.26,73.26,4008.0,64.718,64.718,64.7004,64.7004,4008.0
2017-05-11 14:30:00,73.25,73.26,73.24,73.25,380.0,64.6915,64.7004,64.6827,64.6915,380.0
2017-05-11 14:40:00,73.26,73.26,73.23,73.24,2095.0,64.7004,64.7004,64.6739,64.6827,2095.0
2017-05-11 14:50:00,73.26,73.26,73.23,73.23,755.0,64.7004,64.7004,64.6739,64.6739,755.0
2017-05-11 15:00:00,73.22,73.24,73.21,73.24,2168.0,64.665,64.6827,64.6562,64.6827,2168.0
2017-05-11 15:10:00,73.23,73.28,73.23,73.26,1619.0,64.6739,64.718,64.6739,64.7004,1619.0
2017-05-11 15:20:00,73.25,73.25,73.22,73.22,1250.0,64.6915,64.6915,64.665,64.665,1250.0
2017-05-11 15:30:00,73.23,73.28,73.22,73.28,11336.0,64.6739,64.718,64.665,64.718,11336.0
2017-05-11 15:40:00,73.27,73.29,73.27,73.29,2569.0,64.7092,64.7269,64.7092,64.7269,2569.0
2017-05-11 15:50:00,73.29,73.3,73.26,73.3,2532.0,64.7269,64.7357,64.7004,64.7357,2532.0
2017-05-12 09:30:00,73.26,73.27,73.17,73.17,3326.0,64.7004,64.7092,64.6209,64.6209,3326.0
2017-05-12 09:40:00,73.2,73.28,73.2,73.27,300.0,64.6474,64.718,64.6474,64.7092,300.0
2017-05-12 09:50:00,73.24,73.28,73.24,73.28,2047.0,64.6827,64.718,64.6827,64.718,2047.0
2017-05-12 10:00:00,73.23,73.27,73.23,73.26,2317.0,64.6739,64.7092,64.6739,64.7004,2317.0
2017-05-12 10:10:00,73.26,73.26,73.26,73.26,0.0,64.7004,64.7004,64.7004,64.7004,0.0
2017-05-12 10:20:00,73.24,73.24,73.17,73.17,2655.0,64.6827,64.6827,64.6209,64.6209,2655.0
2017-05-12 10:30:00,73.21,73.21,73.2,73.2,1045.0,64.6562,64.6562,64.6474,64.6474,1045.0
2017-05-12 10:40:00,73.18,73.21,73.17,73.17,4881.0,64.6297,64.6562,64.6209,64.6209,4881.0
2017-05-12 10:50:00,73.2,73.2,73.2,73.2,2900.0,64.6474,64.6474,64.6474,64.6474,2900.0
2017-05-12 11:00:00,73.21,73.24,73.2,73.24,597.0,64.6562,64.6827,64.6474,64.6827,597.0
2017-05-12 11:10:00,73.24,73.24,73.21,73.21,1780.0,64.6827,64.6827,64.6562,64.6562,1780.0
2017-05-12 11:20:00,73.24,73.26,73.24,73.25,885.0,64.6827,64.7004,64.6827,64.6915,885.0
2017-05-12 11:30:00,73.27,73.3,73.27,73.3,231.0,64.7092,64.7357,64.7092,64.7357,231.0
2017-05-12 11:40:00,73.27,73.27,73.26,73.27,642.0,64.7092,64.7092,64.7004,64.7092,642.0
2017-05-12 11:50:00,73.27,73.27,73.26,73.27,132.0,64.7092,64.7092,64.7004,64.7092,132.0
2017-05-12 12:00:00,73.25,73.25,73.22,73.22,879.0,64.6915,64.6915,64.665,64.665,879.0
2017-05-12 12:10:00,73.22,73.22,73.22,73.22,0.0,64.665,64.665,64.665,64.665,0.0
2017-05-12 12:20:00,73.23,73.24,73.23,73.23,1140.0,64.6739,64.6827,64.6739,64.6739,1140.0
2017-05-12 12:30:00,73.22,73.22,73.21,73.21,1231.0,64.665,64.665,64.6562,64.6562,1231.0
2017-05-12 12:40:00,73.22,73.24,73.21,73.23,4596.0,64.665,64.6827,64.6562,64.6739,4596.0
2017-05-12 12:50:00,73.22,73.22,73.2,73.2,1704.0,64.665,64.665,64.6474,64.6474,1704.0
2017-05-12 13:00:00,73.2,73.2,73.18,73.19,3362.0,64.6474,64.6474,64.6297,64.6385,3362.0
2017-05-12 13:10:00,73.19,73.19,73.18,73.19,2470.0,64.6385,64.6385,64.6297,64.6385,2470.0
2017-05-12 13:20:00,73.19,73.2,73.19,73.19,5045.0,64.6385,64.6474,64.6385,64.6385,5045.0
2017-05-12 13:30:00,73.19,73.19,73.18,73.19,1200.0,64.6385,64.6385,64.6297,64.6385,1200.0
2017-05-12 13:40:00,73.19,73.19,73.17,73.17,18162.0,64.6385,64.6385,64.6209,64.6209,18162.0
2017-05-12 13:50:00,73.2,73.22,73.2,73.22,800.0,64.6474,64.665,64.6474,64.665,800.0
2017-05-12 14:00:00,73.22,73.22,73.2,73.2,3000.0,64.665,64.665,64.6474,64.6474,3000.0
2017-05-12 14:10:00,73.2,73.21,73.19,73.19,5155.0,64.6474,64.6562,64.6385,64.6385,5155.0
2017-05-12 14:20:00,73.18,73.18,73.17,73.17,1101.0,64.6297,64.6297,64.6209,64.6209,1101.0
2017-05-12 14:30:00,73.18,73.19,73.18,73.19,500.0,64.6297,64.6385,64.6297,64.6385,500.0
2017-05-12 14:40:00,73.21,73.22,73.2,73.21,4768.0,64.6562,64.665,64.6474,64.6562,4768.0
2017-05-12 14:50:00,73.2,73.21,73.19,73.19,3279.0,64.6474,64.6562,64.6385,64.6385,3279.0
2017-05-12 15:00:00,73.2,73.2,73.19,73.2,28917.0,64.6474,64.6474,64.6385,64.6474,28917.0
2017-05-12 15:10:00,73.19,73.19,73.18,73.18,13933.0,64.6385,64.6385,64.6297,64.6297,13933.0
2017-05-12 15:20:00,73.19,73.2,73.16,73.17,26630.0,64.6385,64.6474,64.612,64.6209,26630.0
2017-05-12 15:30:00,73.16,73.18,73.15,73.17,4087.0,64.612,64.6297,64.6032,64.6209,4087.0
2017-05-12 15:40:00,73.19,73.22,73.16,73.16,7411.0,64.6385,64.665,64.612,64.612,7411.0
2017-05-12 15:50:00,73.19,73.21,73.18,73.2,2998.0,64.6385,64.6562,64.6297,64.6474,2998.0
2017-05-15 09:30:00,73.35,73.49,73.35,73.45,4538.0,64.7798,64.9035,64.7798,64.8682,4538.0
2017-05-15 09:40:00,73.48,73.48,73.46,73.47,200.0,64.8947,64.8947,64.877,64.8858,200.0
2017-05-15 09:50:00,73.52,73.52,73.51,73.52,6799.0,64.93,64.93,64.9211,64.93,6799.0
2017-05-15 10:00:00,73.52,73.57,73.52,73.55,4229.0,64.93,64.9741,64.93,64.9565,4229.0
2017-05-15 10:10:00,73.57,73.58,73.55,73.57,8013.0,64.9741,64.983,64.9565,64.9741,8013.0
2017-05-15 10:20:00,73.57,73.57,73.57,73.57,0.0,64.9741,64.9741,64.9741,64.9741,0.0
2017-05-15 10:30:00,73.57,73.57,73.57,73.57,0.0,64.9741,64.9741,64.9741,64.9741,0.0
2017-05-15 10:40:00,73.56,73.58,73.56,73.57,6115.0,64.9653,64.983,64.9653,64.9741,6115.0
2017-05-15 10:50:00,73.58,73.62,73.57,73.61,1179.0,64.983,65.0183,64.9741,65.0095,1179.0
2017-05-15 11:00:00,73.62,73.64,73.6,73.63,1780.0,65.0183,65.036,65.0006,65.0271,1780.0
2017-05-15 11:10:00,73.63,73.63,73.63,73.63,100.0,65.0271,65.0271,65.0271,65.0271,100.0
2017-05-15 11:20:00,73.62,73.63,73.62,73.62,777.0,65.0183,65.0271,65.0183,65.0183,777.0
2017-05-15 11:30:00,73.62,73.63,73.61,73.61,5300.0,65.0183,65.0271,65.0095,65.0095,5300.0
2017-05-15 11:40:00,73.6,73.61,73.57,73.57,5477.0,65.0006,65.0095,64.9741,64.9741,5477.0
2017-05-15 11:50:00,73.57,73.61,73.56,73.6,7979.0,64.9741,65.0095,64.9653,65.0006,7979.0
2017-05-15 12:00:00,73.6,73.61,73.58,73.59,9489.0,65.0006,65.0095,64.983,64.9918,9489.0
2017-05-15 12:10:00,73.59,73.59,73.57,73.57,3524.0,64.9918,64.9918,64.9741,64.9741,3524.0
2017-05-15 12:20:00,73.57,73.59,73.56,73.57,3346.0,64.9741,64.9918,64.9653,64.9741,3346.0
2017-05-15 12:30:00,73.57,73.59,73.56,73.59,5351.0,64.9741,64.9918,64.9653,64.9918,5351.0
2017-05-15 12:40:00,73.58,73.58,73.55,73.57,4694.0,64.983,64.983,64.9565,64.9741,4694.0
2017-05-15 12:50:00,73.58,73.58,73.55,73.55,4067.0,64.983,64.983,64.9565,64.9565,4067.0
2017-05-15 13:00:00,73.57,73.58,73.57,73.57,2402.0,64.9741,64.983,64.9741,64.9741,2402.0
2017-05-15 13:10:00,73.6,73.6,73.6,73.6,100.0,65.0006,65.0006,65.0006,65.0006,100.0
2017-05-15 13:20:00,73.61,73.62,73.61,73.62,521.0,65.0095,65.0183,65.0095,65.0183,521.0
2017-05-15 13:30:00,73.64,73.65,73.64,73.64,700.0,65.036,65.0448,65.036,65.036,700.0
2017-05-15 13:40:00,73.63,73.64,73.63,73.64,400.0,65.0271,65.036,65.0271,65.036,400.0
2017-05-15 13:50:00,73.64,73.64,73.63,73.63,2128.0,65.036,65.036,65.0271,65.0271,2128.0
2017-05-15 14:00:00,73.61,73.61,73.6,73.6,303.0,65.0095,65.0095,65.0006,65.0006,303.0
2017-05-15 14:10:00,73.61,73.62,73.6,73.61,2415.0,65.0095,65.0183,65.0006,65.0095,2415.0
2017-05-15 14:20:00,73.61,73.61,73.55,73.55,4352.0,65.0095,65.0095,64.9565,64.9565,4352.0
2017-05-15 14:30:00,73.56,73.56,73.53,73.56,1984.0,64.9653,64.9653,64.9388,64.9653,1984.0
2017-05-15 14:40:00,73.56,73.57,73.56,73.56,3434.0,64.9653,64.9741,64.9653,64.9653,3434.0
2017-05-15 14:50:00,73.56,73.57,73.56,73.56,600.0,64.9653,64.9741,64.9653,64.9653,600.0
2017-05-15 15:00:00,73.56,73.58,73.56,73.58,1100.0,64.9653,64.983,64.9653,64.983,1100.0
2017-05-15 15:10:00,73.56,73.58,73.56,73.57,2198.0,64.9653,64.983,64.9653,64.9741,2198.0
2017-05-15 15:20:00,73.57,73.59,73.57,73.59,2000.0,64.9741,64.9918,64.9741,64.9918,2000.0
2017-05-15 15:30:00,73.59,73.6,73.57,73.57,4039.0,64.9918,65.0006,64.9741,64.9741,4039.0
2017-05-15 15:40:00,73.58,73.63,73.57,73.63,3489.0,64.983,65.0271,64.9741,65.0271,3489.0
2017-05-15 15:50:00,73.66,73.66,73.6,73.61,6012.0,65.0536,65.0536,65.0006,65.0095,6012.0
2017-05-16 09:30:00,73.67,73.71,73.62,73.63,1538.0,65.0625,65.0978,65.0183,65.0271,1538.0
2017-05-16 09:40:00,73.64,73.65,73.64,73.65,813.0,65.036,65.0448,65.036,65.0448,813.0
2017-05-16 09:50:00,73.65,73.65,73.65,73.65,0.0,65.0448,65.0448,65.0448,65.0448,0.0
2017-05-16 10:00:00,73.63,73.64,73.63,73.64,277.0,65.0271,65.036,65.0271,65.036,277.0
2017-05-16 10:10:00,73.61,73.61,73.57,73.59,1280.0,65.0095,65.0095,64.9741,64.9918,1280.0
2017-05-16 10:20:00,73.56,73.56,73.49,73.49,3201.0,64.9653,64.9653,64.9035,64.9035,3201.0
2017-05-16 10:30:00,73.5,73.5,73.48,73.49,12100.0,64.9123,64.9123,64.8947,64.9035,12100.0
2017-05-16 10:40:00,73.48,73.48,73.48,73.48,100.0,64.8947,64.8947,64.8947,64.8947,100.0
2017-05-16 10:50:00,73.48,73.48,73.46,73.47,1678.0,64.8947,64.8947,64.877,64.8858,1678.0
2017-05-16 11:00:00,73.47,73.54,73.47,73.53,1276.0,64.8858,64.9476,64.8858,64.9388,1276.0
2017-05-16 11:10:00,73.54,73.56,73.54,73.54,2151.0,64.9476,64.9653,64.9476,64.9476,2151.0
2017-05-16 11:20:00,73.56,73.58,73.56,73.57,727.0,64.9653,64.983,64.9653,64.9741,727.0
2017-05-16 11:30:00,73.51,73.56,73.51,73.56,684.0,64.9211,64.9653,64.9211,64.9653,684.0
2017-05-16 11:40:00,73.56,73.56,73.56,73.56,0.0,64.9653,64.9653,64.9653,64.9653,0.0
2017-05-16 11:50:00,73.62,73.63,73.6,73.6,1030.0,65.0183,65.0271,65.0006,65.0006,1030.0
2017-05-16 12:00:00,73.59,73.59,73.58,73.59,540.0,64.9918,64.9918,64.983,64.9918,540.0
2017-05-16 12:10:00,73.59,73.59,73.59,73.59,0.0,64.9918,64.9918,64.9918,64.9918,0.0
2017-05-16 12:20:00,73.64,73.66,73.63,73.66,3321.0,65.036,65.0536,65.0271,65.0536,3321.0
2017-05-16 12:30:00,73.64,73.64,73.6,73.61,434.0,65.036,65.036,65.0006,65.0095,434.0
2017-05-16 12:40:00,73.61,73.62,73.61,73.62,560.0,65.0095,65.0183,65.0095,65.0183,560.0
2017-05-16 12:50:00,73.62,73.64,73.62,73.63,988.0,65.0183,65.036,65.0183,65.0271,988.0
2017-05-16 13:00:00,73.58,73.58,73.58,73.58,300.0,64.983,64.983,64.983,64.983,300.0
2017-05-16 13:10:00,73.6,73.6,73.59,73.59,435.0,65.0006,65.0006,64.9918,64.9918,435.0
2017-05-16 13:20:00,73.59,73.59,73.57,73.57,2003.0,64.9918,64.9918,64.9741,64.9741,2003.0
2017-05-16 13:30:00,73.58,73.59,73.57,73.59,1475.0,64.983,64.9918,64.9741,64.9918,1475.0
2017-05-16 13:40:00,73.58,73.6,73.58,73.59,1503.0,64.983,65.0006,64.983,64.9918,1503.0
2017-05-16 13:50:00,73.59,73.59,73.53,73.53,88501.0,64.9918,64.9918,64.9388,64.9388,88501.0
2017-05-16 14:00:00,73.53,73.56,73.53,73.55,209248.0,64.9388,64.9653,64.9388,64.9565,209248.0
2017-05-16 14:10:00,73.55,73.55,73.53,73.54,10489.0,64.9565,64.9565,64.9388,64.9476,10489.0
2017-05-16 14:20:00,73.54,73.54,73.51,73.51,1000.0,64.9476,64.9476,64.9211,64.9211,1000.0
2017-05-16 14:30:00,73.53,73.53,73.52,73.53,400.0,64.9388,64.9388,64.93,64.9388,400.0
2017-05-16 14:40:00,73.53,73.53,73.51,73.52,775.0,64.9388,64.9388,64.9211,64.93,775.0
2017-05-16 14:50:00,73.51,73.52,73.5,73.51,2554.0,64.9211,64.93,64.9123,64.9211,2554.0
2017-05-16 15:00:00,73.52,73.56,73.52,73.55,25056.0,64.93,64.9653,64.93,64.9565,25056.0
2017-05-16 15:10:00,73.55,73.56,73.54,73.56,2033.0,64.9565,64.9653,64.9476,64.9653,2033.0
2017-05-16 15:20:00,73.56,73.58,73.56,73.57,6137.0,64.9653,64.983,64.9653,64.9741,6137.0
2017-05-16 15:30:00,73.58,73.58,73.57,73.57,4206.0,64.983,64.983,64.9741,64.9741,4206.0
2017-05-16 15:40:00,73.58,73.59,73.58,73.59,3202.0,64.983,64.9918,64.983,64.9918,3202.0
2017-05-16 15:50:00,73.56,73.57,73.56,73.57,3057.0,64.9653,64.9741,64.9653,64.9741,3057.0
2017-05-17 09:30:00,73.04,73.24,73.04,73.21,7340.0,64.5061,64.6827,64.5061,64.6562,7340.0
2017-05-17 09:40:00,73.2,73.21,73.15,73.15,2287.0,64.6474,64.6562,64.6032,64.6032,2287.0
2017-05-17 09:50:00,73.13,73.13,72.99,72.99,1854.0,64.5855,64.5855,64.4619,64.4619,1854.0
2017-05-17 10:00:00,72.95,73.01,72.9,73.01,2785.0,64.4266,64.4796,64.3824,64.4796,2785.0
2017-05-17 10:10:00,72.98,73.0,72.94,72.99,1200.0,64.4531,64.4707,64.4177,64.4619,1200.0
2017-05-17 10:20:00,72.97,72.97,72.96,72.97,394.0,64.4442,64.4442,64.4354,64.4442,394.0
2017-05-17 10:30:00,72.96,72.97,72.92,72.94,1579.0,64.4354,64.4442,64.4001,64.4177,1579.0
2017-05-17 10:40:00,72.94,72.99,72.93,72.97,1529.0,64.4177,64.4619,64.4089,64.4442,1529.0
2017-05-17 10:50:00,72.94,72.95,72.8,72.8,5074.0,64.4177,64.4266,64.2941,64.2941,5074.0
2017-05-17 11:00:00,72.81,72.86,72.81,72.84,2727.0,64.3029,64.3471,64.3029,64.3294,2727.0
2017-05-17 11:10:00,72.87,72.96,72.86,72.96,1537.0,64.3559,64.4354,64.3471,64.4354,1537.0
2017-05-17 11:20:00,72.98,73.0,72.97,72.99,957.0,64.4531,64.4707,64.4442,64.4619,957.0
2017-05-17 11:30:00,72.98,73.0,72.95,73.0,1210.0,64.4531,64.4707,64.4266,64.4707,1210.0
2017-05-17 11:40:00,73.03,73.03,73.03,73.03,200.0,64.4972,64.4972,64.4972,64.4972,200.0
2017-05-17 11:50:00,73.03,73.05,73.0,73.05,7052.0,64.4972,64.5149,64.4707,64.5149,7052.0
2017-05-17 12:00:00,73.03,73.03,73.0,73.02,4881.0,64.4972,64.4972,64.4707,64.4884,4881.0
2017-05-17 12:10:00,73.01,73.01,72.97,72.97,1594.0,64.4796,64.4796,64.4442,64.4442,1594.0
2017-05-17 12:20:00,72.97,73.0,72.96,72.98,2202.0,64.4442,64.4707,64.4354,64.4531,2202.0
2017-05-17 12:30:00,72.95,72.98,72.95,72.98,626.0,64.4266,64.4531,64.4266,64.4531,626.0
2017-05-17 12:40:00,73.02,73.02,73.01,73.01,309.0,64.4884,64.4884,64.4796,64.4796,309.0
2017-05-17 12:50:00,73.03,73.03,73.0,73.03,401.0,64.4972,64.4972,64.4707,64.4972,401.0
2017-05-17 13:00:00,73.02,73.02,72.98,72.99,3303.0,64.4884,64.4884,64.4531,64.4619,3303.0
2017-05-17 13:10:00,72.99,73.01,72.96,72.99,11533.0,64.4619,64.4796,64.4354,64.4619,11533.0
2017-05-17 13:20:00,72.99,72.99,72.96,72.97,1550.0,64.4619,64.4619,64.4354,64.4442,1550.0
2017-05-17 13:30:00,72.96,72.98,72.96,72.98,200.0,64.4354,64.4531,64.4354,64.4531,200.0
2017-05-17 13:40:00,72.92,72.92,72.89,72.9,500.0,64.4001,64.4001,64.3736,64.3824,500.0
2017-05-17 13:50:00,72.95,72.95,72.92,72.93,993.0,64.4266,64.4266,64.4001,64.4089,993.0
2017-05-17 14:00:00,72.92,72.97,72.92,72.92,1259.0,64.4001,64.4442,64.4001,64.4001,1259.0
2017-05-17 14:10:00,72.92,72.92,72.85,72.86,1400.0,64.4001,64.4001,64.3383,64.3471,1400.0
2017-05-17 14:20:00,72.86,72.86,72.8,72.8,1868.0,64.3471,64.3471,64.2941,64.2941,1868.0
2017-05-17 14:30:00,72.81,72.82,72.79,72.8,1600.0,64.3029,64.3118,64.2853,64.2941,1600.0
2017-05-17 14:40:00,72.8,72.8,72.71,72.71,3110.0,64.2941,64.2941,64.2146,64.2146,3110.0
2017-05-17 14:50:00,72.71,72.84,72.7,72.83,4309.0,64.2146,64.3294,64.2058,64.3206,4309.0
2017-05-17 15:00:00,72.82,72.83,72.79,72.8,11489.0,64.3118,64.3206,64.2853,64.2941,11489.0
2017-05-17 15:10:00,72.8,72.86,72.74,72.86,2862.0,64.2941,64.3471,64.2411,64.3471,2862.0
2017-05-17 15:20:00,72.87,72.89,72.82,72.82,1925.0,64.3559,64.3736,64.3118,64.3118,1925.0
2017-05-17 15:30:00,72.82,72.88,72.82,72.84,2499.0,64.3118,64.3648,64.3118,64.3294,2499.0
2017-05-17 15:40:00,72.83,72.83,72.67,72.67,4752.0,64.3206,64.3206,64.1793,64.1793,4752.0
2017-05-17 15:50:00,72.7,72.7,72.59,72.6,9955.0,64.2058,64.2058,64.1086,64.1175,9955.0
2017-05-18 09:30:00,72.53,72.79,72.5,72.58,4241.0,64.0556,64.2853,64.0292,64.0998,4241.0
2017-05-18 09:40:00,72.51,72.56,72.51,72.56,1144.0,64.038,64.0821,64.038,64.0821,1144.0
2017-05-18 09:50:00,72.48,72.51,72.48,72.5,1977.0,64.0115,64.038,64.0115,64.0292,1977.0
2017-05-18 10:00:00,72.6,72.63,72.6,72.63,1357.0,64.1175,64.144,64.1175,64.144,1357.0
2017-05-18 10:10:00,72.68,72.7,72.64,72.65,1063.0,64.1881,64.2058,64.1528,64.1616,1063.0
2017-05-18 10:20:00,72.63,72.76,72.63,72.76,2200.0,64.144,64.2588,64.144,64.2588,2200.0
2017-05-18 10:30:00,72.75,72.81,72.75,72.8,1851.0,64.2499,64.3029,64.2499,64.2941,1851.0
2017-05-18 10:40:00,72.75,72.75,72.72,72.74,1441.0,64.2499,64.2499,64.2234,64.2411,1441.0
2017-05-18 10:50:00,72.73,72.74,72.7,72.72,453.0,64.2323,64.2411,64.2058,64.2234,453.0
2017-05-18 11:00:00,72.74,72.75,72.72,72.72,360.0,64.2411,64.2499,64.2234,64.2234,360.0
2017-05-18 11:10:00,72.75,72.75,72.72,72.72,400.0,64.2499,64.2499,64.2234,64.2234,400.0
2017-05-18 11:20:00,72.75,72.8,72.74,72.79,402.0,64.2499,64.2941,64.2411,64.2853,402.0
2017-05-18 11:30:00,72.78,72.8,72.69,72.69,1591.0,64.2764,64.2941,64.197,64.197,1591.0
2017-05-18 11:40:00,72.67,72.71,72.67,72.68,4836.0,64.1793,64.2146,64.1793,64.1881,4836.0
2017-05-18 11:50:00,72.71,72.71,72.64,72.65,2650.0,64.2146,64.2146,64.1528,64.1616,2650.0
2017-05-18 12:00:00,72.59,72.59,72.58,72.59,232.0,64.1086,64.1086,64.0998,64.1086,232.0
2017-05-18 12:10:00,72.62,72.62,72.61,72.61,600.0,64.1351,64.1351,64.1263,64.1263,600.0
2017-05-18 12:20:00,72.62,72.71,72.62,72.68,36794.0,64.1351,64.2146,64.1351,64.1881,36794.0
2017-05-18 12:30:00,72.69,72.72,72.69,72.71,21630.0,64.197,64.2234,64.197,64.2146,21630.0
2017-05-18 12:40:00,72.69,72.69,72.64,72.64,600.0,64.197,64.197,64.1528,64.1528,600.0
2017-05-18 12:50:00,72.64,72.66,72.6,72.65,5832.0,64.1528,64.1705,64.1175,64.1616,5832.0
2017-05-18 13:00:00,72.63,72.63,72.58,72.58,1751.0,64.144,64.144,64.0998,64.0998,1751.0
2017-05-18 13:10:00,72.57,72.62,72.57,72.62,1215.0,64.091,64.1351,64.091,64.1351,1215.0
2017-05-18 13:20:00,72.62,72.62,72.59,72.59,1794.0,64.1351,64.1351,64.1086,64.1086,1794.0
2017-05-18 13:30:00,72.58,72.61,72.57,72.6,1650.0,64.0998,64.1263,64.091,64.1175,1650.0
2017-05-18 13:40:00,72.63,72.63,72.62,72.63,2012.0,64.144,64.144,64.1351,64.144,2012.0
2017-05-18 13:50:00,72.63,72.77,72.63,72.72,1420.0,64.144,64.2676,64.144,64.2234,1420.0
2017-05-18 14:00:00,72.74,72.88,72.72,72.88,14801.0,64.2411,64.3648,64.2234,64.3648,14801.0
2017-05-18 14:10:00,72.9,72.9,72.85,72.86,1495.0,64.3824,64.3824,64.3383,64.3471,1495.0
2017-05-18 14:20:00,72.87,72.92,72.87,72.9,3821.0,64.3559,64.4001,64.3559,64.3824,3821.0
2017-05-18 14:30:00,72.94,72.99,72.94,72.96,1740.0,64.4177,64.4619,64.4177,64.4354,1740.0
2017-05-18 14:40:00,72.96,72.96,72.91,72.91,1764.0,64.4354,64.4354,64.3912,64.3912,1764.0
2017-05-18 14:50:00,72.94,72.94,72.86,72.86,1862.0,64.4177,64.4177,64.3471,64.3471,1862.0
2017-05-18 15:00:00,72.86,72.9,72.83,72.9,2106.0,64.3471,64.3824,64.3206,64.3824,2106.0
2017-05-18 15:10:00,72.9,72.9,72.83,72.84,5138.0,64.3824,64.3824,64.3206,64.3294,5138.0
2017-05-18 15:20:00,72.83,72.85,72.79,72.81,57337.0,64.3206,64.3383,64.2853,64.3029,57337.0
2017-05-18 15:30:00,72.81,72.81,72.77,72.8,2687.0,64.3029,64.3029,64.2676,64.2941,2687.0
2017-05-18 15:40:00,72.82,72.89,72.77,72.89,3066.0,64.3118,64.3736,64.2676,64.3736,3066.0
2017-05-18 15:50:00,72.9,72.9,72.76,72.76,4906.0,64.3824,64.3824,64.2588,64.2588,4906.0
2017-05-19 09:30:00,72.88,73.05,72.82,72.88,3152.0,64.3648,64.5149,64.3118,64.3648,3152.0
2017-05-19 09:40:00,72.89,72.99,72.89,72.99,1555.0,64.3736,64.4619,64.3736,64.4619,1555.0
2017-05-19 09:50:00,73.02,73.04,73.02,73.03,1156.0,64.4884,64.5061,64.4884,64.4972,1156.0
2017-05-19 10:00:00,73.05,73.05,73.02,73.02,722.0,64.5149,64.5149,64.4884,64.4884,722.0
2017-05-19 10:10:00,73.07,73.1,73.06,73.09,547.0,64.5326,64.559,64.5237,64.5502,547.0
2017-05-19 10:20:00,73.08,73.14,73.08,73.12,1947.0,64.5414,64.5944,64.5414,64.5767,1947.0
2017-05-19 10:30:00,73.12,73.12,73.12,73.12,100.0,64.5767,64.5767,64.5767,64.5767,100.0
2017-05-19 10:40:00,73.11,73.14,73.09,73.14,1015.0,64.5679,64.5944,64.5502,64.5944,1015.0
2017-05-19 10:50:00,73.15,73.16,73.14,73.15,775.0,64.6032,64.612,64.5944,64.6032,775.0
2017-05-19 11:00:00,73.14,73.14,73.11,73.13,4073.0,64.5944,64.5944,64.5679,64.5855,4073.0
2017-05-19 11:10:00,73.17,73.18,73.15,73.15,6772.0,64.6209,64.6297,64.6032,64.6032,6772.0
2017-05-19 11:20:00,73.15,73.15,73.12,73.15,1979.0,64.6032,64.6032,64.5767,64.6032,1979.0
2017-05-19 11:30:00,73.14,73.18,73.14,73.18,11748.0,64.5944,64.6297,64.5944,64.6297,11748.0
2017-05-19 11:40:00,73.17,73.18,73.17,73.17,11315.0,64.6209,64.6297,64.6209,64.6209,11315.0
2017-05-19 11:50:00,73.19,73.19,73.19,73.19,100.0,64.6385,64.6385,64.6385,64.6385,100.0
2017-05-19 12:00:00,73.23,73.24,73.23,73.24,809.0,64.6739,64.6827,64.6739,64.6827,809.0
2017-05-19 12:10:00,73.26,73.26,73.22,73.24,2535.0,64.7004,64.7004,64.665,64.6827,2535.0
2017-05-19 12:20:00,73.25,73.25,73.24,73.25,478.0,64.6915,64.6915,64.6827,64.6915,478.0
2017-05-19 12:30:00,73.24,73.28,73.23,73.28,2643.0,64.6827,64.718,64.6739,64.718,2643.0
2017-05-19 12:40:00,73.29,73.29,73.29,73.29,100.0,64.7269,64.7269,64.7269,64.7269,100.0
2017-05-19 12:50:00,73.29,73.32,73.29,73.32,502.0,64.7269,64.7533,64.7269,64.7533,502.0
2017-05-19 13:00:00,73.26,73.27,73.24,73.25,5902.0,64.7004,64.7092,64.6827,64.6915,5902.0
2017-05-19 13:10:00,73.25,73.25,73.24,73.24,4032.0,64.6915,64.6915,64.6827,64.6827,4032.0
2017-05-19 13:20:00,73.26,73.26,73.26,73.26,300.0,64.7004,64.7004,64.7004,64.7004,300.0
2017-05-19 13:30:00,73.26,73.26,73.26,73.26,0.0,64.7004,64.7004,64.7004,64.7004,0.0
2017-05-19 13:40:00,73.23,73.24,73.22,73.23,1315.0,64.6739,64.6827,64.665,64.6739,1315.0
2017-05-19 13:50:00,73.23,73.25,73.23,73.25,890.0,64.6739,64.6915,64.6739,64.6915,890.0
2017-05-19 14:00:00,73.27,73.27,73.24,73.26,1905.0,64.7092,64.7092,64.6827,64.7004,1905.0
2017-05-19 14:10:00,73.25,73.26,73.25,73.26,280.0,64.6915,64.7004,64.6915,64.7004,280.0
2017-05-19 14:20:00,73.27,73.27,73.26,73.26,300.0,64.7092,64.7092,64.7004,64.7004,300.0
2017-05-19 14:30:00,73.3,73.32,73.3,73.31,400.0,64.7357,64.7533,64.7357,64.7445,400.0
2017-05-19 14:40:00,73.34,73.34,73.33,73.34,1155.0,64.771,64.771,64.7622,64.771,1155.0
2017-05-19 14:50:00,73.33,73.33,73.3,73.3,1755.0,64.7622,64.7622,64.7357,64.7357,1755.0
2017-05-19 15:00:00,73.29,73.29,73.2,73.2,2693.0,64.7269,64.7269,64.6474,64.6474,2693.0
2017-05-19 15:10:00,73.18,73.18,73.14,73.15,600.0,64.6297,64.6297,64.5944,64.6032,600.0
2017-05-19 15:20:00,73.15,73.18,73.14,73.16,1805.0,64.6032,64.6297,64.5944,64.612,1805.0
2017-05-19 15:30:00,73.14,73.15,73.12,73.15,5208.0,64.5944,64.6032,64.5767,64.6032,5208.0
2017-05-19 15:40:00,73.18,73.2,73.12,73.13,3220.0,64.6297,64.6474,64.5767,64.5855,3220.0
2017-05-19 15:50:00,73.17,73.17,73.12,73.15,2649.0,64.6209,64.6209,64.5767,64.6032,2649.0
2017-05-22 09:30:00,73.33,73.47,73.25,73.46,6051.0,64.7622,64.8858,64.6915,64.877,6051.0
2017-05-22 09:40:00,73.53,73.6,73.52,73.6,1119.0,64.9388,65.0006,64.93,65.0006,1119.0
2017-05-22 09:50:00,73.59,73.59,73.52,73.52,129175.0,64.9918,64.9918,64.93,64.93,129175.0
2017-05-22 10:00:00,73.55,73.57,73.53,73.53,1100.0,64.9565,64.9741,64.9388,64.9388,1100.0
2017-05-22 10:10:00,73.52,73.52,73.49,73.49,647.0,64.93,64.93,64.9035,64.9035,647.0
2017-05-22 10:20:00,73.5,73.5,73.5,73.5,200.0,64.9123,64.9123,64.9123,64.9123,200.0
2017-05-22 10:30:00,73.48,73.49,73.47,73.47,3150.0,64.8947,64.9035,64.8858,64.8858,3150.0
2017-05-22 10:40:00,73.5,73.51,73.49,73.51,600.0,64.9123,64.9211,64.9035,64.9211,600.0
2017-05-22 10:50:00,73.46,73.5,73.45,73.49,1930.0,64.877,64.9123,64.8682,64.9035,1930.0
2017-05-22 11:00:00,73.47,73.51,73.47,73.51,300.0,64.8858,64.9211,64.8858,64.9211,300.0
2017-05-22 11:10:00,73.5,73.5,73.46,73.5,1386.0,64.9123,64.9123,64.877,64.9123,1386.0
2017-05-22 11:20:00,73.53,73.54,73.53,73.53,300.0,64.9388,64.9476,64.9388,64.9388,300.0
2017-05-22 11:30:00,73.54,73.54,73.53,73.54,3845.0,64.9476,64.9476,64.9388,64.9476,3845.0
2017-05-22 11:40:00,73.54,73.54,73.5,73.5,300.0,64.9476,64.9476,64.9123,64.9123,300.0
2017-05-22 11:50:00,73.5,73.53,73.49,73.53,2029.0,64.9123,64.9388,64.9035,64.9388,2029.0
2017-05-22 12:00:00,73.55,73.57,73.54,73.55,1562.0,64.9565,64.9741,64.9476,64.9565,1562.0
2017-05-22 12:10:00,73.59,73.65,73.59,73.61,1231.0,64.9918,65.0448,64.9918,65.0095,1231.0
2017-05-22 12:20:00,73.61,73.62,73.6,73.6,705.0,65.0095,65.0183,65.0006,65.0006,705.0
2017-05-22 12:30:00,73.61,73.61,73.6,73.6,3045.0,65.0095,65.0095,65.0006,65.0006,3045.0
2017-05-22 12:40:00,73.61,73.61,73.6,73.6,400.0,65.0095,65.0095,65.0006,65.0006,400.0
2017-05-22 12:50:00,73.59,73.61,73.59,73.59,900.0,64.9918,65.0095,64.9918,64.9918,900.0
2017-05-22 13:00:00,73.59,73.61,73.59,73.6,1791.0,64.9918,65.0095,64.9918,65.0006,1791.0
2017-05-22 13:10:00,73.62,73.62,73.61,73.62,168.0,65.0183,65.0183,65.0095,65.0183,168.0
2017-05-22 13:20:00,73.62,73.62,73.6,73.61,1633.0,65.0183,65.0183,65.0006,65.0095,1633.0
2017-05-22 13:30:00,73.62,73.62,73.6,73.6,350.0,65.0183,65.0183,65.0006,65.0006,350.0
2017-05-22 13:40:00,73.6,73.61,73.58,73.6,1584.0,65.0006,65.0095,64.983,65.0006,1584.0
2017-05-22 13:50:00,73.6,73.61,73.6,73.6,503.0,65.0006,65.0095,65.0006,65.0006,503.0
2017-05-22 14:00:00,73.59,73.62,73.58,73.62,1564.0,64.9918,65.0183,64.983,65.0183,1564.0
2017-05-22 14:10:00,73.62,73.62,73.62,73.62,0.0,65.0183,65.0183,65.0183,65.0183,0.0
2017-05-22 14:20:00,73.63,73.63,73.58,73.62,4118.0,65.0271,65.0271,64.983,65.0183,4118.0
2017-05-22 14:30:00,73.63,73.63,73.62,73.62,1373.0,65.0271,65.0271,65.0183,65.0183,1373.0
2017-05-22 14:40:00,73.62,73.62,73.6,73.62,638.0,65.0183,65.0183,65.0006,65.0183,638.0
2017-05-22 14:50:00,73.57,73.59,73.57,73.58,425.0,64.9741,64.9918,64.9741,64.983,425.0
2017-05-22 15:00:00,73.59,73.61,73.59,73.61,917.0,64.9918,65.0095,64.9918,65.0095,917.0
2017-05-22 15:10:00,73.61,73.61,73.6,73.61,1382.0,65.0095,65.0095,65.0006,65.0095,1382.0
2017-05-22 15:20:00,73.58,73.61,73.57,73.61,2406.0,64.983,65.0095,64.9741,65.0095,2406.0
2017-05-22 15:30:00,73.61,73.64,73.61,73.64,900.0,65.0095,65.036,65.0095,65.036,900.0
2017-05-22 15:40:00,73.64,73.66,73.63,73.64,1055.0,65.036,65.0536,65.0271,65.036,1055.0
2017-05-22 15:50:00,73.65,73.66,73.61,73.62,4013.0,65.0448,65.0536,65.0095,65.0183,4013.0
2017-05-23 09:30:00,73.73,73.93,73.73,73.79,829.0,65.1154,65.2921,65.1154,65.1684,829.0
2017-05-23 09:40:00,73.73,73.73,73.73,73.73,100.0,65.1154,65.1154,65.1154,65.1154,100.0
2017-05-23 09:50:00,73.66,73.66,73.66,73.66,100.0,65.0536,65.0536,65.0536,65.0536,100.0
2017-05-23 10:00:00,73.68,73.68,73.68,73.68,32000.0,65.0713,65.0713,65.0713,65.0713,32000.0
2017-05-23 10:10:00,73.67,73.67,73.65,73.65,572.0,65.0625,65.0625,65.0448,65.0448,572.0
2017-05-23 10:20:00,73.65,73.65,73.65,73.65,0.0,65.0448,65.0448,65.0448,65.0448,0.0
2017-05-23 10:30:00,73.67,73.69,73.67,73.69,291.0,65.0625,65.0801,65.0625,65.0801,291.0
2017-05-23 10:40:00,73.69,73.69,73.68,73.69,404.0,65.0801,65.0801,65.0713,65.0801,404.0
2017-05-23 10:50:00,73.68,73.7,73.68,73.7,1181.0,65.0713,65.0889,65.0713,65.0889,1181.0
2017-05-23 11:00:00,73.71,73.71,73.69,73.7,13348.0,65.0978,65.0978,65.0801,65.0889,13348.0
2017-05-23 11:10:00,73.69,73.7,73.68,73.7,800.0,65.0801,65.0889,65.0713,65.0889,800.0
2017-05-23 11:20:00,73.7,73.72,73.7,73.72,742.0,65.0889,65.1066,65.0889,65.1066,742.0
2017-05-23 11:30:00,73.73,73.73,73.71,73.72,734.0,65.1154,65.1154,65.0978,65.1066,734.0
2017-05-23 11:40:00,73.72,73.72,73.72,73.72,0.0,65.1066,65.1066,65.1066,65.1066,0.0
2017-05-23 11:50:00,73.73,73.73,73.72,73.73,189.0,65.1154,65.1154,65.1066,65.1154,189.0
2017-05-23 12:00:00,73.75,73.77,73.75,73.76,430.0,65.1331,65.1508,65.1331,65.1419,430.0
2017-05-23 12:10:00,73.77,73.78,73.77,73.77,1496.0,65.1508,65.1596,65.1508,65.1508,1496.0
2017-05-23 12:20:00,73.78,73.78,73.75,73.75,746.0,65.1596,65.1596,65.1331,65.1331,746.0
2017-05-23 12:30:00,73.75,73.75,73.75,73.75,0.0,65.1331,65.1331,65.1331,65.1331,0.0
2017-05-23 12:40:00,73.71,73.71,73.68,73.68,1212.0,65.0978,65.0978,65.0713,65.0713,1212.0
2017-05-23 12:50:00,73.68,73.68,73.67,73.67,2386.0,65.0713,65.0713,65.0625,65.0625,2386.0
2017-05-23 13:00:00,73.69,73.71,73.68,73.7,6208.0,65.0801,65.0978,65.0713,65.0889,6208.0
2017-05-23 13:10:00,73.71,73.73,73.71,73.73,1977.0,65.0978,65.1154,65.0978,65.1154,1977.0
2017-05-23 13:20:00,73.73,73.73,73.7,73.7,2599.0,65.1154,65.1154,65.0889,65.0889,2599.0
2017-05-23 13:30:00,73.7,73.7,73.7,73.7,200.0,65.0889,65.0889,65.0889,65.0889,200.0
2017-05-23 13:40:00,73.69,73.69,73.67,73.67,824.0,65.0801,65.0801,65.0625,65.0625,824.0
2017-05-23 13:50:00,73.69,73.69,73.67,73.68,1101.0,65.0801,65.0801,65.0625,65.0713,1101.0
2017-05-23 14:00:00,73.68,73.68,73.67,73.68,539.0,65.0713,65.0713,65.0625,65.0713,539.0
2017-05-23 14:10:00,73.64,73.64,73.63,73.64,140.0,65.036,65.036,65.0271,65.036,140.0
2017-05-23 14:20:00,73.64,73.65,73.62,73.65,2022.0,65.036,65.0448,65.0183,65.0448,2022.0
2017-05-23 14:30:00,73.65,73.66,73.64,73.66,1612.0,65.0448,65.0536,65.036,65.0536,1612.0
2017-05-23 14:40:00,73.67,73.67,73.67,73.67,450.0,65.0625,65.0625,65.0625,65.0625,450.0
2017-05-23 14:50:00,73.65,73.72,73.65,73.67,1985.0,65.0448,65.1066,65.0448,65.0625,1985.0
2017-05-23 15:00:00,73.69,73.69,73.66,73.66,6605.0,65.0801,65.0801,65.0536,65.0536,6605.0
2017-05-23 15:10:00,73.66,73.67,73.63,73.63,2600.0,65.0536,65.0625,65.0271,65.0271,2600.0
2017-05-23 15:20:00,73.64,73.65,73.62,73.64,3058.0,65.036,65.0448,65.0183,65.036,3058.0
2017-05-23 15:30:00,73.63,73.65,73.62,73.65,6453.0,65.0271,65.0448,65.0183,65.0448,6453.0
2017-05-23 15:40:00,73.64,73.64,73.6,73.6,4329.0,65.036,65.036,65.0006,65.0006,4329.0
2017-05-23 15:50:00,73.61,73.63,73.6,73.61,9453.0,65.0095,65.0271,65.0006,65.0095,9453.0
2017-05-24 09:30:00,73.69,73.78,73.64,73.64,1933.0,65.0801,65.1596,65.036,65.036,1933.0
2017-05-24 09:40:00,73.66,73.66,73.65,73.66,300.0,65.0536,65.0536,65.0448,65.0536,300.0
2017-05-24 09:50:00,73.68,73.71,73.67,73.7,806.0,65.0713,65.0978,65.0625,65.0889,806.0
2017-05-24 10:00:00,73.68,73.68,73.68,73.68,100.0,65.0713,65.0713,65.0713,65.0713,100.0
2017-05-24 10:10:00,73.67,73.68,73.65,73.68,1734.0,65.0625,65.0713,65.0448,65.0713,1734.0
2017-05-24 10:20:00,73.68,73.69,73.68,73.69,807.0,65.0713,65.0801,65.0713,65.0801,807.0
2017-05-24 10:30:00,73.7,73.72,73.68,73.71,1929.0,65.0889,65.1066,65.0713,65.0978,1929.0
2017-05-24 10:40:00,73.75,73.75,73.71,73.72,766.0,65.1331,65.1331,65.0978,65.1066,766.0
2017-05-24 10:50:00,73.71,73.72,73.69,73.69,1013.0,65.0978,65.1066,65.0801,65.0801,1013.0
2017-05-24 11:00:00,73.69,73.7,73.66,73.69,1059.0,65.0801,65.0889,65.0536,65.0801,1059.0
2017-05-24 11:10:00,73.66,73.67,73.66,73.66,113.0,65.0536,65.0625,65.0536,65.0536,113.0
2017-05-24 11:20:00,73.66,73.66,73.66,73.66,0.0,65.0536,65.0536,65.0536,65.0536,0.0
2017-05-24 11:30:00,73.71,73.72,73.7,73.71,482.0,65.0978,65.1066,65.0889,65.0978,482.0
2017-05-24 11:40:00,73.69,73.73,73.69,73.73,813.0,65.0801,65.1154,65.0801,65.1154,813.0
2017-05-24 11:50:00,73.71,73.71,73.67,73.71,1014.0,65.0978,65.0978,65.0625,65.0978,1014.0
2017-05-24 12:00:00,73.71,73.71,73.71,73.71,0.0,65.0978,65.0978,65.0978,65.0978,0.0
2017-05-24 12:10:00,73.7,73.7,73.68,73.69,1789.0,65.0889,65.0889,65.0713,65.0801,1789.0
2017-05-24 12:20:00,73.72,73.72,73.71,73.72,1134.0,65.1066,65.1066,65.0978,65.1066,1134.0
2017-05-24 12:30:00,73.72,73.72,73.71,73.72,438.0,65.1066,65.1066,65.0978,65.1066,438.0
2017-05-24 12:40:00,73.72,73.72,73.72,73.72,0.0,65.1066,65.1066,65.1066,65.1066,0.0
2017-05-24 12:50:00,73.7,73.7,73.69,73.7,182.0,65.0889,65.0889,65.0801,65.0889,182.0
2017-05-24 13:00:00,73.7,73.71,73.7,73.71,3800.0,65.0889,65.0978,65.0889,65.0978,3800.0
2017-05-24 13:10:00,73.71,73.71,73.71,73.71,0.0,65.0978,65.0978,65.0978,65.0978,0.0
2017-05-24 13:20:00,73.69,73.69,73.68,73.68,500.0,65.0801,65.0801,65.0713,65.0713,500.0
2017-05-24 13:30:00,73.68,73.69,73.68,73.68,1695.0,65.0713,65.0801,65.0713,65.0713,1695.0
2017-05-24 13:40:00,73.68,73.69,73.68,73.69,1285.0,65.0713,65.0801,65.0713,65.0801,1285.0
2017-05-24 13:50:00,73.68,73.7,73.67,73.7,968.0,65.0713,65.0889,65.0625,65.0889,968.0
2017-05-24 14:00:00,73.69,73.71,73.67,73.71,8062.0,65.0801,65.0978,65.0625,65.0978,8062.0
2017-05-24 14:10:00,73.72,73.79,73.72,73.78,98062.0,65.1066,65.1684,65.1066,65.1596,98062.0
2017-05-24 14:20:00,73.81,73.81,73.77,73.78,2534.0,65.1861,65.1861,65.1508,65.1596,2534.0
2017-05-24 14:30:00,73.77,73.77,73.77,73.77,100.0,65.1508,65.1508,65.1508,65.1508,100.0
2017-05-24 14:40:00,73.76,73.77,73.75,73.75,2915.0,65.1419,65.1508,65.1331,65.1331,2915.0
2017-05-24 14:50:00,73.79,73.79,73.75,73.79,2275.0,65.1684,65.1684,65.1331,65.1684,2275.0
2017-05-24 15:00:00,73.77,73.77,73.73,73.73,1276.0,65.1508,65.1508,65.1154,65.1154,1276.0
2017-05-24 15:10:00,73.75,73.77,73.75,73.77,400.0,65.1331,65.1508,65.1331,65.1508,400.0
2017-05-24 15:20:00,73.78,73.79,73.77,73.78,1045.0,65.1596,65.1684,65.1508,65.1596,1045.0
2017-05-24 15:30:00,73.8,73.82,73.8,73.8,840.0,65.1773,65.1949,65.1773,65.1773,840.0
2017-05-24 15:40:00,73.81,73.84,73.81,73.83,5255.0,65.1861,65.2126,65.1861,65.2038,5255.0
2017-05-24 15:50:00,73.83,73.87,73.83,73.83,3068.0,65.2038,65.2391,65.2038,65.2038,3068.0
2017-05-25 09:30:00,73.97,74.15,73.97,74.15,1770.0,65.3274,65.4864,65.3274,65.4864,1770.0
2017-05-25 09:40:00,73.95,73.98,73.95,73.95,405.0,65.3097,65.3362,65.3097,65.3097,405.0
2017-05-25 09:50:00,74.03,74.05,74.02,74.05,597.0,65.3804,65.3981,65.3716,65.3981,597.0
2017-05-25 10:00:00,74.02,74.03,74.02,74.02,639.0,65.3716,65.3804,65.3716,65.3716,639.0
2017-05-25 10:10:00,74.06,74.1,74.05,74.1,6797.0,65.4069,65.4422,65.3981,65.4422,6797.0
2017-05-25 10:20:00,74.09,74.12,74.08,74.11,847.0,65.4334,65.4599,65.4245,65.451,847.0
2017-05-25 10:30:00,74.12,74.17,74.11,74.15,759.0,65.4599,65.504,65.451,65.4864,759.0
2017-05-25 10:40:00,74.16,74.17,74.15,74.15,1914.0,65.4952,65.504,65.4864,65.4864,1914.0
2017-05-25 10:50:00,74.17,74.17,74.15,74.15,1062.0,65.504,65.504,65.4864,65.4864,1062.0
2017-05-25 11:00:00,74.15,74.2,74.15,74.2,900.0,65.4864,65.5305,65.4864,65.5305,900.0
2017-05-25 11:10:00,74.21,74.23,74.21,74.22,1400.0,65.5394,65.557,65.5394,65.5482,1400.0
2017-05-25 11:20:00,74.21,74.21,74.21,74.21,100.0,65.5394,65.5394,65.5394,65.5394,100.0
2017-05-25 11:30:00,74.2,74.21,74.14,74.14,1418.0,65.5305,65.5394,65.4775,65.4775,1418.0
2017-05-25 11:40:00,74.14,74.14,74.11,74.14,1767.0,65.4775,65.4775,65.451,65.4775,1767.0
2017-05-25 11:50:00,74.16,74.16,74.13,74.13,864.0,65.4952,65.4952,65.4687,65.4687,864.0
2017-05-25 12:00:00,74.14,74.15,74.13,74.14,934.0,65.4775,65.4864,65.4687,65.4775,934.0
2017-05-25 12:10:00,74.1,74.12,74.1,74.11,638.0,65.4422,65.4599,65.4422,65.451,638.0
2017-05-25 12:20:00,74.17,74.17,74.17,74.17,394.0,65.504,65.504,65.504,65.504,394.0
2017-05-25 12:30:00,74.19,74.19,74.18,74.19,625.0,65.5217,65.5217,65.5129,65.5217,625.0
2017-05-25 12:40:00,74.21,74.24,74.21,74.24,1010.0,65.5394,65.5659,65.5394,65.5659,1010.0
2017-05-25 12:50:00,74.24,74.25,74.24,74.24,3877.0,65.5659,65.5747,65.5659,65.5659,3877.0
2017-05-25 13:00:00,74.24,74.25,74.22,74.22,3850.0,65.5659,65.5747,65.5482,65.5482,3850.0
2017-05-25 13:10:00,74.21,74.22,74.2,74.22,1470.0,65.5394,65.5482,65.5305,65.5482,1470.0
2017-05-25 13:20:00,74.23,74.23,74.22,74.22,388.0,65.557,65.557,65.5482,65.5482,388.0
2017-05-25 13:30:00,74.2,74.2,74.19,74.2,2403.0,65.5305,65.5305,65.5217,65.5305,2403.0
2017-05-25 13:40:00,74.2,74.21,74.19,74.21,782.0,65.5305,65.5394,65.5217,65.5394,782.0
2017-05-25 13:50:00,74.22,74.24,74.22,74.24,2027.0,65.5482,65.5659,65.5482,65.5659,2027.0
2017-05-25 14:00:00,74.23,74.24,74.23,74.24,448.0,65.557,65.5659,65.557,65.5659,448.0
2017-05-25 14:10:00,74.24,74.24,74.24,74.24,0.0,65.5659,65.5659,65.5659,65.5659,0.0
2017-05-25 14:20:00,74.23,74.23,74.23,74.23,300.0,65.557,65.557,65.557,65.557,300.0
2017-05-25 14:30:00,74.25,74.29,74.24,74.29,2030.0,65.5747,65.61,65.5659,65.61,2030.0
2017-05-25 14:40:00,74.29,74.29,74.27,74.28,683.0,65.61,65.61,65.5923,65.6012,683.0
2017-05-25 14:50:00,74.26,74.27,74.26,74.27,600.0,65.5835,65.5923,65.5835,65.5923,600.0
2017-05-25 15:00:00,74.26,74.26,74.26,74.26,300.0,65.5835,65.5835,65.5835,65.5835,300.0
2017-05-25 15:10:00,74.27,74.27,74.26,74.26,913.0,65.5923,65.5923,65.5835,65.5835,913.0
2017-05-25 15:20:00,74.26,74.26,74.24,74.25,1428.0,65.5835,65.5835,65.5659,65.5747,1428.0
2017-05-25 15:30:00,74.24,74.25,74.23,74.25,2698.0,65.5659,65.5747,65.557,65.5747,2698.0
2017-05-25 15:40:00,74.25,74.31,74.24,74.31,1633.0,65.5747,65.6277,65.5659,65.6277,1633.0
2017-05-25 15:50:00,74.27,74.27,74.2,74.2,1840.0,65.5923,65.5923,65.5305,65.5305,1840.0
2017-05-26 09:30:00,74.13,74.22,74.13,74.14,3910.0,65.4687,65.5482,65.4687,65.4775,3910.0
2017-05-26 09:40:00,74.18,74.22,74.16,74.22,3732.0,65.5129,65.5482,65.4952,65.5482,3732.0
2017-05-26 09:50:00,74.24,74.24,74.22,74.22,400.0,65.5659,65.5659,65.5482,65.5482,400.0
2017-05-26 10:00:00,74.23,74.23,74.23,74.23,100.0,65.557,65.557,65.557,65.557,100.0
2017-05-26 10:10:00,74.24,74.25,74.2,74.23,5056.0,65.5659,65.5747,65.5305,65.557,5056.0
2017-05-26 10:20:00,74.24,74.25,74.23,74.24,5214.0,65.5659,65.5747,65.557,65.5659,5214.0
2017-05-26 10:30:00,74.24,74.26,74.24,74.25,601.0,65.5659,65.5835,65.5659,65.5747,601.0
2017-05-26 10:40:00,74.28,74.28,74.28,74.28,100.0,65.6012,65.6012,65.6012,65.6012,100.0
2017-05-26 10:50:00,74.25,74.25,74.24,74.24,437.0,65.5747,65.5747,65.5659,65.5659,437.0
2017-05-26 11:00:00,74.25,74.25,74.23,74.24,507.0,65.5747,65.5747,65.557,65.5659,507.0
2017-05-26 11:10:00,74.2,74.22,74.2,74.22,1091.0,65.5305,65.5482,65.5305,65.5482,1091.0
2017-05-26 11:20:00,74.22,74.24,74.22,74.24,800.0,65.5482,65.5659,65.5482,65.5659,800.0
2017-05-26 11:30:00,74.23,74.24,74.21,74.21,504.0,65.557,65.5659,65.5394,65.5394,504.0
2017-05-26 11:40:00,74.2,74.21,74.2,74.2,1725.0,65.5305,65.5394,65.5305,65.5305,1725.0
2017-05-26 11:50:00,74.2,74.21,74.18,74.18,1706.0,65.5305,65.5394,65.5129,65.5129,1706.0
2017-05-26 12:00:00,74.18,74.2,74.18,74.2,789.0,65.5129,65.5305,65.5129,65.5305,789.0
2017-05-26 12:10:00,74.21,74.22,74.2,74.21,266.0,65.5394,65.5482,65.5305,65.5394,266.0
2017-05-26 12:20:00,74.22,74.23,74.22,74.22,450.0,65.5482,65.557,65.5482,65.5482,450.0
2017-05-26 12:30:00,74.22,74.22,74.19,74.22,2475.0,65.5482,65.5482,65.5217,65.5482,2475.0
2017-05-26 12:40:00,74.22,74.24,74.22,74.24,400.0,65.5482,65.5659,65.5482,65.5659,400.0
2017-05-26 12:50:00,74.22,74.22,74.22,74.22,100.0,65.5482,65.5482,65.5482,65.5482,100.0
2017-05-26 13:00:00,74.22,74.24,74.21,74.24,500.0,65.5482,65.5659,65.5394,65.5659,500.0
2017-05-26 13:10:00,74.23,74.24,74.23,74.23,929.0,65.557,65.5659,65.557,65.557,929.0
2017-05-26 13:20:00,74.21,74.23,74.21,74.23,200.0,65.5394,65.557,65.5394,65.557,200.0
2017-05-26 13:30:00,74.23,74.23,74.23,74.23,0.0,65.557,65.557,65.557,65.557,0.0
2017-05-26 13:40:00,74.22,74.22,74.21,74.22,628.0,65.5482,65.5482,65.5394,65.5482,628.0
2017-05-26 13:50:00,74.21,74.22,74.2,74.21,1710.0,65.5394,65.5482,65.5305,65.5394,1710.0
2017-05-26 14:00:00,74.19,74.2,74.19,74.2,299.0,65.5217,65.5305,65.5217,65.5305,299.0
2017-05-26 14:10:00,74.22,74.23,74.22,74.22,1621.0,65.5482,65.557,65.5482,65.5482,1621.0
2017-05-26 14:20:00,74.22,74.23,74.22,74.22,307.0,65.5482,65.557,65.5482,65.5482,307.0
2017-05-26 14:30:00,74.23,74.23,74.22,74.22,563.0,65.557,65.557,65.5482,65.5482,563.0
2017-05-26 14:40:00,74.22,74.24,74.22,74.23,1350.0,65.5482,65.5659,65.5482,65.557,1350.0
2017-05-26 14:50:00,74.22,74.23,74.22,74.23,400.0,65.5482,65.557,65.5482,65.557,400.0
2017-05-26 15:00:00,74.24,74.24,74.22,74.22,334.0,65.5659,65.5659,65.5482,65.5482,334.0
2017-05-26 15:10:00,74.21,74.22,74.21,74.22,655.0,65.5394,65.5482,65.5394,65.5482,655.0
2017-05-26 15:20:00,74.21,74.21,74.2,74.2,817.0,65.5394,65.5394,65.5305,65.5305,817.0
2017-05-26 15:30:00,74.2,74.2,74.2,74.2,135.0,65.5305,65.5305,65.5305,65.5305,135.0
2017-05-26 15:40:00,74.21,74.21,74.2,74.21,110.0,65.5394,65.5394,65.5305,65.5394,110.0
2017-05-26 15:50:00,74.23,74.23,74.17,74.18,2449.0,65.557,65.557,65.504,65.5129,2449.0
2017-05-30 09:30:00,74.09,74.14,74.09,74.14,2001.0,65.4334,65.4775,65.4334,65.4775,2001.0
2017-05-30 09:40:00,74.16,74.16,74.16,74.16,100.0,65.4952,65.4952,65.4952,65.4952,100.0
2017-05-30 09:50:00,74.16,74.16,74.13,74.14,2749.0,65.4952,65.4952,65.4687,65.4775,2749.0
2017-05-30 10:00:00,74.1,74.1,74.09,74.1,129.0,65.4422,65.4422,65.4334,65.4422,129.0
2017-05-30 10:10:00,74.06,74.06,74.03,74.03,320.0,65.4069,65.4069,65.3804,65.3804,320.0
2017-05-30 10:20:00,74.07,74.07,74.07,74.07,500.0,65.4157,65.4157,65.4157,65.4157,500.0
2017-05-30 10:30:00,74.09,74.11,74.08,74.1,485.0,65.4334,65.451,65.4245,65.4422,485.0
2017-05-30 10:40:00,74.14,74.16,74.14,74.16,500.0,65.4775,65.4952,65.4775,65.4952,500.0
2017-05-30 10:50:00,74.16,74.16,74.16,74.16,0.0,65.4952,65.4952,65.4952,65.4952,0.0
2017-05-30 11:00:00,74.13,74.13,74.1,74.1,1013.0,65.4687,65.4687,65.4422,65.4422,1013.0
2017-05-30 11:10:00,74.13,74.13,74.11,74.12,15053.0,65.4687,65.4687,65.451,65.4599,15053.0
2017-05-30 11:20:00,74.12,74.12,74.1,74.1,1077.0,65.4599,65.4599,65.4422,65.4422,1077.0
2017-05-30 11:30:00,74.1,74.13,74.1,74.13,411.0,65.4422,65.4687,65.4422,65.4687,411.0
2017-05-30 11:40:00,74.13,74.14,74.12,74.14,1620.0,65.4687,65.4775,65.4599,65.4775,1620.0
2017-05-30 11:50:00,74.16,74.16,74.15,74.15,3895.0,65.4952,65.4952,65.4864,65.4864,3895.0
2017-05-30 12:00:00,74.15,74.17,74.14,74.16,1448.0,65.4864,65.504,65.4775,65.4952,1448.0
2017-05-30 12:10:00,74.16,74.18,74.16,74.18,504.0,65.4952,65.5129,65.4952,65.5129,504.0
2017-05-30 12:20:00,74.18,74.18,74.18,74.18,0.0,65.5129,65.5129,65.5129,65.5129,0.0
2017-05-30 12:30:00,74.2,74.21,74.2,74.21,553.0,65.5305,65.5394,65.5305,65.5394,553.0
2017-05-30 12:40:00,74.21,74.21,74.21,74.21,134.0,65.5394,65.5394,65.5394,65.5394,134.0
2017-05-30 12:50:00,74.19,74.19,74.19,74.19,307.0,65.5217,65.5217,65.5217,65.5217,307.0
2017-05-30 13:00:00,74.19,74.21,74.18,74.21,4121.0,65.5217,65.5394,65.5129,65.5394,4121.0
2017-05-30 13:10:00,74.21,74.21,74.18,74.19,576.0,65.5394,65.5394,65.5129,65.5217,576.0
2017-05-30 13:20:00,74.19,74.19,74.17,74.18,293.0,65.5217,65.5217,65.504,65.5129,293.0
2017-05-30 13:30:00,74.18,74.19,74.17,74.19,520.0,65.5129,65.5217,65.504,65.5217,520.0
2017-05-30 13:40:00,74.17,74.19,74.16,74.18,2398.0,65.504,65.5217,65.4952,65.5129,2398.0
2017-05-30 13:50:00,74.19,74.2,74.19,74.19,257.0,65.5217,65.5305,65.5217,65.5217,257.0
2017-05-30 14:00:00,74.18,74.2,74.17,74.2,480.0,65.5129,65.5305,65.504,65.5305,480.0
2017-05-30 14:10:00,74.18,74.18,74.18,74.18,149.0,65.5129,65.5129,65.5129,65.5129,149.0
2017-05-30 14:20:00,74.18,74.18,74.18,74.18,116.0,65.5129,65.5129,65.5129,65.5129,116.0
2017-05-30 14:30:00,74.17,74.19,74.17,74.18,543.0,65.504,65.5217,65.504,65.5129,543.0
2017-05-30 14:40:00,74.19,74.2,74.17,74.18,6945.0,65.5217,65.5305,65.504,65.5129,6945.0
2017-05-30 14:50:00,74.18,74.18,74.18,74.18,0.0,65.5129,65.5129,65.5129,65.5129,0.0
2017-05-30 15:00:00,74.21,74.21,74.21,74.21,400.0,65.5394,65.5394,65.5394,65.5394,400.0
2017-05-30 15:10:00,74.19,74.21,74.18,74.19,2307.0,65.5217,65.5394,65.5129,65.5217,2307.0
2017-05-30 15:20:00,74.19,74.2,74.17,74.2,430.0,65.5217,65.5305,65.504,65.5305,430.0
2017-05-30 15:30:00,74.2,74.21,74.19,74.21,1088.0,65.5305,65.5394,65.5217,65.5394,1088.0
2017-05-30 15:40:00,74.23,74.23,74.21,74.21,1816.0,65.557,65.557,65.5394,65.5394,1816.0
2017-05-30 15:50:00,74.21,74.21,74.17,74.19,2831.0,65.5394,65.5394,65.504,65.5217,2831.0
2017-05-31 09:30:00,74.28,74.29,74.24,74.24,2698.0,65.6012,65.61,65.5659,65.5659,2698.0
2017-05-31 09:40:00,74.29,74.31,74.27,74.31,427.0,65.61,65.6277,65.5923,65.6277,427.0
2017-05-31 09:50:00,74.23,74.23,74.18,74.18,1252.0,65.557,65.557,65.5129,65.5129,1252.0
2017-05-31 10:00:00,74.18,74.18,74.18,74.18,0.0,65.5129,65.5129,65.5129,65.5129,0.0
2017-05-31 10:10:00,74.15,74.15,74.15,74.15,100.0,65.4864,65.4864,65.4864,65.4864,100.0
2017-05-31 10:20:00,74.19,74.2,74.19,74.19,100.0,65.5217,65.5305,65.5217,65.5217,100.0
2017-05-31 10:30:00,74.24,74.24,74.23,74.23,640.0,65.5659,65.5659,65.557,65.557,640.0
2017-05-31 10:40:00,74.27,74.27,74.26,74.27,473.0,65.5923,65.5923,65.5835,65.5923,473.0
2017-05-31 10:50:00,74.25,74.31,74.25,74.3,1076.0,65.5747,65.6277,65.5747,65.6188,1076.0
2017-05-31 11:00:00,74.29,74.3,74.27,74.27,1133.0,65.61,65.6188,65.5923,65.5923,1133.0
2017-05-31 11:10:00,74.27,74.28,74.23,74.23,700.0,65.5923,65.6012,65.557,65.557,700.0
2017-05-31 11:20:00,74.28,74.29,74.28,74.29,200.0,65.6012,65.61,65.6012,65.61,200.0
2017-05-31 11:30:00,74.24,74.24,74.2,74.2,601.0,65.5659,65.5659,65.5305,65.5305,601.0
2017-05-31 11:40:00,74.23,74.24,74.21,74.24,3508.0,65.557,65.5659,65.5394,65.5659,3508.0
2017-05-31 11:50:00,74.26,74.27,74.24,74.25,1816.0,65.5835,65.5923,65.5659,65.5747,1816.0
2017-05-31 12:00:00,74.28,74.31,74.27,74.3,315.0,65.6012,65.6277,65.5923,65.6188,315.0
2017-05-31 12:10:00,74.27,74.27,74.27,74.27,100.0,65.5923,65.5923,65.5923,65.5923,100.0
2017-05-31 12:20:00,74.27,74.28,74.27,74.27,70213.0,65.5923,65.6012,65.5923,65.5923,70213.0
2017-05-31 12:30:00,74.26,74.28,74.26,74.28,358.0,65.5835,65.6012,65.5835,65.6012,358.0
2017-05-31 12:40:00,74.28,74.28,74.28,74.28,0.0,65.6012,65.6012,65.6012,65.6012,0.0
2017-05-31 12:50:00,74.23,74.23,74.23,74.23,11900.0,65.557,65.557,65.557,65.557,11900.0
2017-05-31 13:00:00,74.25,74.25,74.25,74.25,100.0,65.5747,65.5747,65.5747,65.5747,100.0
2017-05-31 13:10:00,74.3,74.34,74.28,74.28,2383.0,65.6188,65.6542,65.6012,65.6012,2383.0
2017-05-31 13:20:00,74.26,74.28,74.25,74.28,988.0,65.5835,65.6012,65.5747,65.6012,988.0
2017-05-31 13:30:00,74.26,74.29,74.26,74.28,1572.0,65.5835,65.61,65.5835,65.6012,1572.0
2017-05-31 13:40:00,74.26,74.27,74.26,74.26,8223.0,65.5835,65.5923,65.5835,65.5835,8223.0
2017-05-31 13:50:00,74.28,74.29,74.26,74.27,1002.0,65.6012,65.61,65.5835,65.5923,1002.0
2017-05-31 14:00:00,74.27,74.28,74.25,74.26,2000.0,65.5923,65.6012,65.5747,65.5835,2000.0
2017-05-31 14:10:00,74.22,74.25,74.22,74.25,575.0,65.5482,65.5747,65.5482,65.5747,575.0
2017-05-31 14:20:00,74.28,74.3,74.27,74.3,997.0,65.6012,65.6188,65.5923,65.6188,997.0
2017-05-31 14:30:00,74.31,74.34,74.31,74.34,813.0,65.6277,65.6542,65.6277,65.6542,813.0
2017-05-31 14:40:00,74.35,74.36,74.33,74.35,2047.0,65.663,65.6718,65.6453,65.663,2047.0
2017-05-31 14:50:00,74.33,74.35,74.32,74.35,2002.0,65.6453,65.663,65.6365,65.663,2002.0
2017-05-31 15:00:00,74.35,74.36,74.31,74.32,3765.0,65.663,65.6718,65.6277,65.6365,3765.0
2017-05-31 15:10:00,74.31,74.35,74.31,74.35,600.0,65.6277,65.663,65.6277,65.663,600.0
2017-05-31 15:20:00,74.32,74.38,74.32,74.35,2809.0,65.6365,65.6895,65.6365,65.663,2809.0
2017-05-31 15:30:00,74.36,74.38,74.35,74.37,2195.0,65.6718,65.6895,65.663,65.6807,2195.0
2017-05-31 15:40:00,74.39,74.39,74.38,74.38,220.0,65.6983,65.6983,65.6895,65.6895,220.0
2017-05-31 15:50:00,74.39,74.39,74.34,74.36,2612.0,65.6983,65.6983,65.6542,65.6718,2612.0
2017-06-01 09:30:00,74.49,74.49,74.49,74.49,935.0,65.7866,65.7866,65.7866,65.7866,935.0
2017-06-01 09:40:00,74.42,74.42,74.41,74.41,804.0,65.7248,65.7248,65.716,65.716,804.0
2017-06-01 09:50:00,74.41,74.41,74.41,74.41,0.0,65.716,65.716,65.716,65.716,0.0
2017-06-01 10:00:00,74.48,74.48,74.47,74.48,1109.0,65.7778,65.7778,65.769,65.7778,1109.0
2017-06-01 10:10:00,74.44,74.45,74.44,74.44,100.0,65.7425,65.7513,65.7425,65.7425,100.0
2017-06-01 10:20:00,74.46,74.46,74.41,74.42,444.0,65.7601,65.7601,65.716,65.7248,444.0
2017-06-01 10:30:00,74.41,74.41,74.39,74.39,1575.0,65.716,65.716,65.6983,65.6983,1575.0
2017-06-01 10:40:00,74.4,74.42,74.36,74.38,1812.0,65.7072,65.7248,65.6718,65.6895,1812.0
2017-06-01 10:50:00,74.4,74.4,74.37,74.37,1885.0,65.7072,65.7072,65.6807,65.6807,1885.0
2017-06-01 11:00:00,74.4,74.43,74.39,74.41,662.0,65.7072,65.7337,65.6983,65.716,662.0
2017-06-01 11:10:00,74.44,74.45,74.44,74.44,450.0,65.7425,65.7513,65.7425,65.7425,450.0
2017-06-01 11:20:00,74.44,74.44,74.44,74.44,100.0,65.7425,65.7425,65.7425,65.7425,100.0
2017-06-01 11:30:00,74.45,74.45,74.44,74.45,540.0,65.7513,65.7513,65.7425,65.7513,540.0
2017-06-01 11:40:00,74.44,74.47,74.44,74.47,1038.0,65.7425,65.769,65.7425,65.769,1038.0
2017-06-01 11:50:00,74.49,74.55,74.48,74.55,685.0,65.7866,65.8396,65.7778,65.8396,685.0
2017-06-01 12:00:00,74.58,74.58,74.57,74.58,491908.0,65.8661,65.8661,65.8573,65.8661,491908.0
2017-06-01 12:10:00,74.54,74.58,74.54,74.58,720.0,65.8308,65.8661,65.8308,65.8661,720.0
2017-06-01 12:20:00,74.57,74.57,74.54,74.54,518.0,65.8573,65.8573,65.8308,65.8308,518.0
2017-06-01 12:30:00,74.55,74.59,74.55,74.59,682.0,65.8396,65.875,65.8396,65.875,682.0
2017-06-01 12:40:00,74.57,74.59,74.56,74.59,849.0,65.8573,65.875,65.8485,65.875,849.0
2017-06-01 12:50:00,74.61,74.61,74.61,74.61,100.0,65.8926,65.8926,65.8926,65.8926,100.0
2017-06-01 13:00:00,74.64,74.67,74.63,74.67,1103.0,65.9191,65.9456,65.9103,65.9456,1103.0
2017-06-01 13:10:00,74.7,74.7,74.67,74.68,500.0,65.9721,65.9721,65.9456,65.9544,500.0
2017-06-01 13:20:00,74.7,74.7,74.7,74.7,100.0,65.9721,65.9721,65.9721,65.9721,100.0
2017-06-01 13:30:00,74.7,74.7,74.7,74.7,0.0,65.9721,65.9721,65.9721,65.9721,0.0
2017-06-01 13:40:00,74.65,74.66,74.63,74.66,1673.0,65.9279,65.9368,65.9103,65.9368,1673.0
2017-06-01 13:50:00,74.65,74.66,74.64,74.66,1069.0,65.9279,65.9368,65.9191,65.9368,1069.0
2017-06-01 14:00:00,74.68,74.68,74.68,74.68,300.0,65.9544,65.9544,65.9544,65.9544,300.0
2017-06-01 14:10:00,74.69,74.7,74.68,74.7,2319.0,65.9633,65.9721,65.9544,65.9721,2319.0
2017-06-01 14:20:00,74.7,74.72,74.69,74.7,497.0,65.9721,65.9898,65.9633,65.9721,497.0
2017-06-01 14:30:00,74.69,74.71,74.65,74.66,4036.0,65.9633,65.9809,65.9279,65.9368,4036.0
2017-06-01 14:40:00,74.67,74.67,74.66,74.66,604.0,65.9456,65.9456,65.9368,65.9368,604.0
2017-06-01 14:50:00,74.67,74.68,74.65,74.66,1692.0,65.9456,65.9544,65.9279,65.9368,1692.0
2017-06-01 15:00:00,74.66,74.67,74.66,74.66,325.0,65.9368,65.9456,65.9368,65.9368,325.0
2017-06-01 15:10:00,74.65,74.67,74.65,74.66,807.0,65.9279,65.9456,65.9279,65.9368,807.0
2017-06-01 15:20:00,74.65,74.68,74.65,74.67,1990.0,65.9279,65.9544,65.9279,65.9456,1990.0
2017-06-01 15:30:00,74.65,74.71,74.65,74.7,1866.0,65.9279,65.9809,65.9279,65.9721,1866.0
2017-06-01 15:40:00,74.69,74.72,74.66,74.71,5770.0,65.9633,65.9898,65.9368,65.9809,5770.0
2017-06-01 15:50:00,74.74,74.79,74.73,74.78,8661.0,66.0074,66.0516,65.9986,66.0428,8661.0
2017-06-02 09:30:00,74.86,74.99,74.85,74.88,5665.0,66.1134,66.2282,66.1046,66.1311,5665.0
2017-06-02 09:40:00,74.85,74.85,74.79,74.79,20672.0,66.1046,66.1046,66.0516,66.0516,20672.0
2017-06-02 09:50:00,74.79,74.81,74.79,74.79,1000.0,66.0516,66.0693,66.0516,66.0516,1000.0
2017-06-02 10:00:00,74.78,74.78,74.77,74.78,675.0,66.0428,66.0428,66.0339,66.0428,675.0
2017-06-02 10:10:00,74.78,74.79,74.78,74.79,500.0,66.0428,66.0516,66.0428,66.0516,500.0
2017-06-02 10:20:00,74.79,74.81,74.79,74.81,1100.0,66.0516,66.0693,66.0516,66.0693,1100.0
2017-06-02 10:30:00,74.87,74.87,74.87,74.87,100.0,66.1222,66.1222,66.1222,66.1222,100.0
2017-06-02 10:40:00,74.88,74.9,74.87,74.87,2397.0,66.1311,66.1487,66.1222,66.1222,2397.0
2017-06-02 10:50:00,74.96,74.97,74.95,74.95,2465.0,66.2017,66.2106,66.1929,66.1929,2465.0
2017-06-02 11:00:00,74.95,74.98,74.94,74.95,4219.0,66.1929,66.2194,66.1841,66.1929,4219.0
2017-06-02 11:10:00,74.95,74.95,74.94,74.95,2296.0,66.1929,66.1929,66.1841,66.1929,2296.0
2017-06-02 11:20:00,74.96,74.96,74.95,74.96,700.0,66.2017,66.2017,66.1929,66.2017,700.0
2017-06-02 11:30:00,75.0,75.0,75.0,75.0,3313.0,66.2371,66.2371,66.2371,66.2371,3313.0
2017-06-02 11:40:00,75.03,75.03,75.03,75.03,500.0,66.2635,66.2635,66.2635,66.2635,500.0
2017-06-02 11:50:00,75.03,75.04,75.03,75.03,919.0,66.2635,66.2724,66.2635,66.2635,919.0
2017-06-02 12:00:00,75.06,75.06,75.03,75.03,900.0,66.29,66.29,66.2635,66.2635,900.0
2017-06-02 12:10:00,74.99,75.0,74.99,74.99,159.0,66.2282,66.2371,66.2282,66.2282,159.0
2017-06-02 12:20:00,75.05,75.05,75.03,75.03,3495.0,66.2812,66.2812,66.2635,66.2635,3495.0
2017-06-02 12:30:00,75.03,75.04,75.03,75.03,282.0,66.2635,66.2724,66.2635,66.2635,282.0
2017-06-02 12:40:00,75.03,75.03,75.03,75.03,300.0,66.2635,66.2635,66.2635,66.2635,300.0
2017-06-02 12:50:00,75.05,75.05,75.04,75.05,400.0,66.2812,66.2812,66.2724,66.2812,400.0
2017-06-02 13:00:00,75.04,75.05,75.04,75.04,700.0,66.2724,66.2812,66.2724,66.2724,700.0
2017-06-02 13:10:00,75.02,75.03,75.02,75.02,122.0,66.2547,66.2635,66.2547,66.2547,122.0
2017-06-02 13:20:00,75.05,75.08,75.05,75.07,2311.0,66.2812,66.3077,66.2812,66.2989,2311.0
2017-06-02 13:30:00,75.08,75.14,75.08,75.14,2473.0,66.3077,66.3607,66.3077,66.3607,2473.0
2017-06-02 13:40:00,75.13,75.15,75.12,75.12,801.0,66.3519,66.3695,66.343,66.343,801.0
2017-06-02 13:50:00,75.11,75.13,75.08,75.1,21620.0,66.3342,66.3519,66.3077,66.3254,21620.0
2017-06-02 14:00:00,75.1,75.12,75.09,75.1,5611.0,66.3254,66.343,66.3165,66.3254,5611.0
2017-06-02 14:10:00,75.11,75.13,75.1,75.13,8657.0,66.3342,66.3519,66.3254,66.3519,8657.0
2017-06-02 14:20:00,75.12,75.12,75.05,75.05,1200.0,66.343,66.343,66.2812,66.2812,1200.0
2017-06-02 14:30:00,75.06,75.08,75.05,75.07,3109.0,66.29,66.3077,66.2812,66.2989,3109.0
2017-06-02 14:40:00,75.08,75.09,75.06,75.08,8098.0,66.3077,66.3165,66.29,66.3077,8098.0
2017-06-02 14:50:00,75.08,75.12,75.07,75.12,807.0,66.3077,66.343,66.2989,66.343,807.0
2017-06-02 15:00:00,75.1,75.11,75.1,75.11,413.0,66.3254,66.3342,66.3254,66.3342,413.0
2017-06-02 15:10:00,75.11,75.11,75.1,75.11,2266.0,66.3342,66.3342,66.3254,66.3342,2266.0
2017-06-02 15:20:00,75.14,75.14,75.12,75.12,1500.0,66.3607,66.3607,66.343,66.343,1500.0
2017-06-02 15:30:00,75.13,75.16,75.13,75.16,1572.0,66.3519,66.3784,66.3519,66.3784,1572.0
2017-06-02 15:40:00,75.15,75.15,75.05,75.05,2688.0,66.3695,66.3695,66.2812,66.2812,2688.0
2017-06-02 15:50:00,75.08,75.11,75.04,75.04,2627.0,66.3077,66.3342,66.2724,66.2724,2627.0
2017-06-05 09:30:00,75.05,75.05,75.0,75.0,1075.0,66.2812,66.2812,66.2371,66.2371,1075.0
2017-06-05 09:40:00,75.05,75.05,75.02,75.03,2700.0,66.2812,66.2812,66.2547,66.2635,2700.0
2017-06-05 09:50:00,75.05,75.06,75.05,75.05,1606.0,66.2812,66.29,66.2812,66.2812,1606.0
2017-06-05 10:00:00,75.09,75.09,75.08,75.08,2440.0,66.3165,66.3165,66.3077,66.3077,2440.0
2017-06-05 10:10:00,75.13,75.13,75.1,75.1,803.0,66.3519,66.3519,66.3254,66.3254,803.0
2017-06-05 10:20:00,75.11,75.11,75.1,75.11,303.0,66.3342,66.3342,66.3254,66.3342,303.0
2017-06-05 10:30:00,75.06,75.07,75.06,75.06,500.0,66.29,66.2989,66.29,66.29,500.0
2017-06-05 10:40:00,75.09,75.1,75.09,75.1,349.0,66.3165,66.3254,66.3165,66.3254,349.0
2017-06-05 10:50:00,75.1,75.1,75.1,75.1,100.0,66.3254,66.3254,66.3254,66.3254,100.0
2017-06-05 11:00:00,75.07,75.08,75.03,75.04,3970.0,66.2989,66.3077,66.2635,66.2724,3970.0
2017-06-05 11:10:00,75.06,75.06,75.05,75.06,131.0,66.29,66.29,66.2812,66.29,131.0
2017-06-05 11:20:00,75.07,75.07,75.05,75.05,1233.0,66.2989,66.2989,66.2812,66.2812,1233.0
2017-06-05 11:30:00,75.05,75.05,75.05,75.05,0.0,66.2812,66.2812,66.2812,66.2812,0.0
2017-06-05 11:40:00,75.03,75.03,75.01,75.02,1377.0,66.2635,66.2635,66.2459,66.2547,1377.0
2017-06-05 11:50:00,75.02,75.02,75.02,75.02,0.0,66.2547,66.2547,66.2547,66.2547,0.0
2017-06-05 12:00:00,75.06,75.12,75.06,75.12,511.0,66.29,66.343,66.29,66.343,511.0
2017-06-05 12:10:00,75.08,75.11,75.08,75.1,5010.0,66.3077,66.3342,66.3077,66.3254,5010.0
2017-06-05 12:20:00,75.1,75.1,75.09,75.1,599.0,66.3254,66.3254,66.3165,66.3254,599.0
2017-06-05 12:30:00,75.1,75.1,75.07,75.08,800.0,66.3254,66.3254,66.2989,66.3077,800.0
2017-06-05 12:40:00,75.09,75.1,75.07,75.07,3040.0,66.3165,66.3254,66.2989,66.2989,3040.0
2017-06-05 12:50:00,75.05,75.05,75.04,75.05,410.0,66.2812,66.2812,66.2724,66.2812,410.0
2017-06-05 13:00:00,75.06,75.09,75.05,75.09,29443.0,66.29,66.3165,66.2812,66.3165,29443.0
2017-06-05 13:10:00,75.08,75.1,75.08,75.1,532.0,66.3077,66.3254,66.3077,66.3254,532.0
2017-06-05 13:20:00,75.1,75.1,75.09,75.1,6381.0,66.3254,66.3254,66.3165,66.3254,6381.0
2017-06-05 13:30:00,75.11,75.11,75.06,75.06,60500.0,66.3342,66.3342,66.29,66.29,60500.0
2017-06-05 13:40:00,75.06,75.08,75.05,75.07,3990.0,66.29,66.3077,66.2812,66.2989,3990.0
2017-06-05 13:50:00,75.07,75.08,75.04,75.05,1085.0,66.2989,66.3077,66.2724,66.2812,1085.0
2017-06-05 14:00:00,75.06,75.06,75.05,75.06,562.0,66.29,66.29,66.2812,66.29,562.0
2017-06-05 14:10:00,75.03,75.04,75.03,75.03,220.0,66.2635,66.2724,66.2635,66.2635,220.0
2017-06-05 14:20:00,75.04,75.05,75.04,75.04,719.0,66.2724,66.2812,66.2724,66.2724,719.0
2017-06-05 14:30:00,75.03,75.04,75.02,75.04,47849.0,66.2635,66.2724,66.2547,66.2724,47849.0
2017-06-05 14:40:00,75.04,75.05,75.03,75.03,439.0,66.2724,66.2812,66.2635,66.2635,439.0
2017-06-05 14:50:00,75.04,75.04,75.04,75.04,200.0,66.2724,66.2724,66.2724,66.2724,200.0
2017-06-05 15:00:00,75.04,75.04,75.03,75.04,930.0,66.2724,66.2724,66.2635,66.2724,930.0
2017-06-05 15:10:00,75.05,75.06,75.04,75.06,400.0,66.2812,66.29,66.2724,66.29,400.0
2017-06-05 15:20:00,75.04,75.05,75.02,75.03,3846.0,66.2724,66.2812,66.2547,66.2635,3846.0
2017-06-05 15:30:00,75.06,75.07,75.05,75.06,458.0,66.29,66.2989,66.2812,66.29,458.0
2017-06-05 15:40:00,75.05,75.05,75.03,75.03,1636.0,66.2812,66.2812,66.2635,66.2635,1636.0
2017-06-05 15:50:00,75.02,75.03,74.98,75.01,2713.0,66.2547,66.2635,66.2194,66.2459,2713.0
2017-06-06 09:30:00,74.85,74.85,74.76,74.76,1676.0,66.1046,66.1046,66.0251,66.0251,1676.0
2017-06-06 09:40:00,74.83,74.83,74.83,74.83,200.0,66.0869,66.0869,66.0869,66.0869,200.0
2017-06-06 09:50:00,74.86,74.92,74.86,74.91,6555.0,66.1134,66.1664,66.1134,66.1576,6555.0
2017-06-06 10:00:00,74.92,74.92,74.86,74.88,2472.0,66.1664,66.1664,66.1134,66.1311,2472.0
2017-06-06 10:10:00,74.89,74.94,74.89,74.91,4000.0,66.1399,66.1841,66.1399,66.1576,4000.0
2017-06-06 10:20:00,74.91,74.93,74.9,74.92,2614.0,66.1576,66.1752,66.1487,66.1664,2614.0
2017-06-06 10:30:00,74.92,74.92,74.85,74.85,4153.0,66.1664,66.1664,66.1046,66.1046,4153.0
2017-06-06 10:40:00,74.84,74.91,74.84,74.91,2309.0,66.0957,66.1576,66.0957,66.1576,2309.0
2017-06-06 10:50:00,74.91,74.92,74.85,74.87,2871.0,66.1576,66.1664,66.1046,66.1222,2871.0
2017-06-06 11:00:00,74.87,74.87,74.85,74.85,1400.0,66.1222,66.1222,66.1046,66.1046,1400.0
2017-06-06 11:10:00,74.84,74.87,74.83,74.84,1760.0,66.0957,66.1222,66.0869,66.0957,1760.0
2017-06-06 11:20:00,74.82,74.84,74.81,74.83,5574.0,66.0781,66.0957,66.0693,66.0869,5574.0
2017-06-06 11:30:00,74.82,74.89,74.82,74.88,4146.0,66.0781,66.1399,66.0781,66.1311,4146.0
2017-06-06 11:40:00,74.88,74.92,74.88,74.9,2485.0,66.1311,66.1664,66.1311,66.1487,2485.0
2017-06-06 11:50:00,74.9,74.91,74.89,74.89,1534.0,66.1487,66.1576,66.1399,66.1399,1534.0
2017-06-06 12:00:00,74.9,74.9,74.89,74.9,200.0,66.1487,66.1487,66.1399,66.1487,200.0
2017-06-06 12:10:00,74.89,74.91,74.87,74.89,102860.0,66.1399,66.1576,66.1222,66.1399,102860.0
2017-06-06 12:20:00,74.88,74.88,74.87,74.87,654.0,66.1311,66.1311,66.1222,66.1222,654.0
2017-06-06 12:30:00,74.86,74.87,74.83,74.84,1990.0,66.1134,66.1222,66.0869,66.0957,1990.0
2017-06-06 12:40:00,74.85,74.88,74.84,74.87,3852.0,66.1046,66.1311,66.0957,66.1222,3852.0
2017-06-06 12:50:00,74.87,74.87,74.86,74.87,1400.0,66.1222,66.1222,66.1134,66.1222,1400.0
2017-06-06 13:00:00,74.87,74.87,74.85,74.85,2500.0,66.1222,66.1222,66.1046,66.1046,2500.0
2017-06-06 13:10:00,74.84,74.84,74.83,74.83,1090.0,66.0957,66.0957,66.0869,66.0869,1090.0
2017-06-06 13:20:00,74.81,74.81,74.8,74.8,700.0,66.0693,66.0693,66.0604,66.0604,700.0
2017-06-06 13:30:00,74.8,74.81,74.79,74.79,2000.0,66.0604,66.0693,66.0516,66.0516,2000.0
2017-06-06 13:40:00,74.79,74.81,74.79,74.81,417.0,66.0516,66.0693,66.0516,66.0693,417.0
2017-06-06 13:50:00,74.82,74.82,74.79,74.79,1400.0,66.0781,66.0781,66.0516,66.0516,1400.0
2017-06-06 14:00:00,74.82,74.85,74.82,74.85,3735.0,66.0781,66.1046,66.0781,66.1046,3735.0
2017-06-06 14:10:00,74.85,74.85,74.83,74.84,1622.0,66.1046,66.1046,66.0869,66.0957,1622.0
2017-06-06 14:20:00,74.84,74.84,74.83,74.84,1514.0,66.0957,66.0957,66.0869,66.0957,1514.0
2017-06-06 14:30:00,74.85,74.91,74.85,74.9,2788.0,66.1046,66.1576,66.1046,66.1487,2788.0
2017-06-06 14:40:00,74.89,74.91,74.88,74.91,2082.0,66.1399,66.1576,66.1311,66.1576,2082.0
2017-06-06 14:50:00,74.9,74.91,74.89,74.91,1526.0,66.1487,66.1576,66.1399,66.1576,1526.0
2017-06-06 15:00:00,74.91,74.92,74.9,74.9,1586.0,66.1576,66.1664,66.1487,66.1487,1586.0
2017-06-06 15:10:00,74.88,74.88,74.84,74.84,6579.0,66.1311,66.1311,66.0957,66.0957,6579.0
2017-06-06 15:20:00,74.85,74.86,74.78,74.79,12063.0,66.1046,66.1134,66.0428,66.0516,12063.0
2017-06-06 15:30:00,74.79,74.79,74.7,74.74,23315.0,66.0516,66.0516,65.9721,66.0074,23315.0
2017-06-06 15:40:00,74.74,74.75,74.73,74.74,22185.0,66.0074,66.0163,65.9986,66.0074,22185.0
2017-06-06 15:50:00,74.73,74.77,74.71,74.73,2709.0,65.9986,66.0339,65.9809,65.9986,2709.0
2017-06-07 09:30:00,74.85,74.89,74.81,74.89,3441.0,66.1046,66.1399,66.0693,66.1399,3441.0
2017-06-07 09:40:00,74.89,74.89,74.84,74.85,4200.0,66.1399,66.1399,66.0957,66.1046,4200.0
2017-06-07 09:50:00,74.85,74.9,74.82,74.9,4520.0,66.1046,66.1487,66.0781,66.1487,4520.0
2017-06-07 10:00:00,74.92,74.95,74.92,74.95,11067.0,66.1664,66.1929,66.1664,66.1929,11067.0
2017-06-07 10:10:00,74.94,74.96,74.92,74.93,3827.0,66.1841,66.2017,66.1664,66.1752,3827.0
2017-06-07 10:20:00,74.94,74.94,74.87,74.87,200300.0,66.1841,66.1841,66.1222,66.1222,200300.0
2017-06-07 10:30:00,74.85,74.85,74.81,74.81,1281.0,66.1046,66.1046,66.0693,66.0693,1281.0
2017-06-07 10:40:00,74.8,74.81,74.79,74.81,266.0,66.0604,66.0693,66.0516,66.0693,266.0
2017-06-07 10:50:00,74.8,74.83,74.8,74.83,293.0,66.0604,66.0869,66.0604,66.0869,293.0
2017-06-07 11:00:00,74.83,74.87,74.83,74.87,3000.0,66.0869,66.1222,66.0869,66.1222,3000.0
2017-06-07 11:10:00,74.86,74.86,74.84,74.84,200548.0,66.1134,66.1134,66.0957,66.0957,200548.0
2017-06-07 11:20:00,74.8,74.8,74.77,74.77,1330.0,66.0604,66.0604,66.0339,66.0339,1330.0
2017-06-07 11:30:00,74.78,74.79,74.77,74.77,1395.0,66.0428,66.0516,66.0339,66.0339,1395.0
2017-06-07 11:40:00,74.76,74.76,74.75,74.76,600.0,66.0251,66.0251,66.0163,66.0251,600.0
2017-06-07 11:50:00,74.8,74.8,74.79,74.8,202.0,66.0604,66.0604,66.0516,66.0604,202.0
2017-06-07 12:00:00,74.78,74.78,74.74,74.75,201029.0,66.0428,66.0428,66.0074,66.0163,201029.0
2017-06-07 12:10:00,74.75,74.75,74.74,74.74,14712.0,66.0163,66.0163,66.0074,66.0074,14712.0
2017-06-07 12:20:00,74.76,74.76,74.74,74.74,312.0,66.0251,66.0251,66.0074,66.0074,312.0
2017-06-07 12:30:00,74.74,74.74,74.71,74.72,2655.0,66.0074,66.0074,65.9809,65.9898,2655.0
2017-06-07 12:40:00,74.69,74.69,74.69,74.69,100.0,65.9633,65.9633,65.9633,65.9633,100.0
2017-06-07 12:50:00,74.64,74.66,74.63,74.66,2621.0,65.9191,65.9368,65.9103,65.9368,2621.0
2017-06-07 13:00:00,74.7,74.7,74.69,74.7,289.0,65.9721,65.9721,65.9633,65.9721,289.0
2017-06-07 13:10:00,74.68,74.7,74.68,74.68,1672.0,65.9544,65.9721,65.9544,65.9544,1672.0
2017-06-07 13:20:00,74.74,74.74,74.73,74.74,393.0,66.0074,66.0074,65.9986,66.0074,393.0
2017-06-07 13:30:00,74.72,74.72,74.71,74.72,279.0,65.9898,65.9898,65.9809,65.9898,279.0
2017-06-07 13:40:00,74.71,74.71,74.71,74.71,300000.0,65.9809,65.9809,65.9809,65.9809,300000.0
2017-06-07 13:50:00,74.73,74.78,74.71,74.76,2116.0,65.9986,66.0428,65.9809,66.0251,2116.0
2017-06-07 14:00:00,74.75,74.75,74.75,74.75,100.0,66.0163,66.0163,66.0163,66.0163,100.0
2017-06-07 14:10:00,74.8,74.81,74.77,74.78,2156.0,66.0604,66.0693,66.0339,66.0428,2156.0
2017-06-07 14:20:00,74.78,74.79,74.77,74.78,3022.0,66.0428,66.0516,66.0339,66.0428,3022.0
2017-06-07 14:30:00,74.81,74.82,74.81,74.81,236.0,66.0693,66.0781,66.0693,66.0693,236.0
2017-06-07 14:40:00,74.79,74.79,74.78,74.79,480.0,66.0516,66.0516,66.0428,66.0516,480.0
2017-06-07 14:50:00,74.83,74.83,74.8,74.81,802.0,66.0869,66.0869,66.0604,66.0693,802.0
2017-06-07 15:00:00,74.8,74.81,74.78,74.81,1273.0,66.0604,66.0693,66.0428,66.0693,1273.0
2017-06-07 15:10:00,74.77,74.79,74.77,74.78,745.0,66.0339,66.0516,66.0339,66.0428,745.0
2017-06-07 15:20:00,74.82,74.82,74.81,74.81,670.0,66.0781,66.0781,66.0693,66.0693,670.0
2017-06-07 15:30:00,74.84,74.85,74.8,74.8,1737.0,66.0957,66.1046,66.0604,66.0604,1737.0
2017-06-07 15:40:00,74.8,74.87,74.8,74.85,1499.0,66.0604,66.1222,66.0604,66.1046,1499.0
2017-06-07 15:50:00,74.86,74.86,74.78,74.78,1401.0,66.1134,66.1134,66.0428,66.0428,1401.0
2017-06-08 09:30:00,74.84,74.91,74.81,74.81,731.0,66.0957,66.1576,66.0693,66.0693,731.0
2017-06-08 09:40:00,74.85,74.85,74.85,74.85,294.0,66.1046,66.1046,66.1046,66.1046,294.0
2017-06-08 09:50:00,74.69,74.77,74.68,74.76,2775.0,65.9633,66.0339,65.9544,66.0251,2775.0
2017-06-08 10:00:00,74.8,74.85,74.76,74.84,1914.0,66.0604,66.1046,66.0251,66.0957,1914.0
2017-06-08 10:10:00,74.8,74.81,74.8,74.8,222.0,66.0604,66.0693,66.0604,66.0604,222.0
2017-06-08 10:20:00,74.77,74.77,74.73,74.73,300.0,66.0339,66.0339,65.9986,65.9986,300.0
2017-06-08 10:30:00,74.72,74.79,74.72,74.79,903.0,65.9898,66.0516,65.9898,66.0516,903.0
2017-06-08 10:40:00,74.77,74.77,74.76,74.77,647.0,66.0339,66.0339,66.0251,66.0339,647.0
2017-06-08 10:50:00,74.8,74.81,74.76,74.77,713.0,66.0604,66.0693,66.0251,66.0339,713.0
2017-06-08 11:00:00,74.83,74.85,74.83,74.84,1121.0,66.0869,66.1046,66.0869,66.0957,1121.0
2017-06-08 11:10:00,74.89,74.9,74.86,74.89,505.0,66.1399,66.1487,66.1134,66.1399,505.0
2017-06-08 11:20:00,74.89,74.89,74.89,74.89,0.0,66.1399,66.1399,66.1399,66.1399,0.0
2017-06-08 11:30:00,74.85,74.85,74.85,74.85,100.0,66.1046,66.1046,66.1046,66.1046,100.0
2017-06-08 11:40:00,74.86,74.86,74.82,74.83,4824.0,66.1134,66.1134,66.0781,66.0869,4824.0
2017-06-08 11:50:00,74.86,74.88,74.86,74.86,677.0,66.1134,66.1311,66.1134,66.1134,677.0
2017-06-08 12:00:00,74.88,74.91,74.87,74.89,552.0,66.1311,66.1576,66.1222,66.1399,552.0
2017-06-08 12:10:00,74.93,75.0,74.93,75.0,1782.0,66.1752,66.2371,66.1752,66.2371,1782.0
2017-06-08 12:20:00,75.0,75.0,75.0,75.0,0.0,66.2371,66.2371,66.2371,66.2371,0.0
2017-06-08 12:30:00,74.99,74.99,74.97,74.99,3342.0,66.2282,66.2282,66.2106,66.2282,3342.0
2017-06-08 12:40:00,74.93,74.93,74.93,74.93,100.0,66.1752,66.1752,66.1752,66.1752,100.0
2017-06-08 12:50:00,74.95,74.95,74.95,74.95,100.0,66.1929,66.1929,66.1929,66.1929,100.0
2017-06-08 13:00:00,74.95,74.96,74.91,74.93,1025.0,66.1929,66.2017,66.1576,66.1752,1025.0
2017-06-08 13:10:00,74.93,74.94,74.91,74.91,3897.0,66.1752,66.1841,66.1576,66.1576,3897.0
2017-06-08 13:20:00,74.85,74.88,74.85,74.85,415.0,66.1046,66.1311,66.1046,66.1046,415.0
2017-06-08 13:30:00,74.83,74.84,74.83,74.83,776.0,66.0869,66.0957,66.0869,66.0869,776.0
2017-06-08 13:40:00,74.84,74.86,74.84,74.85,400.0,66.0957,66.1134,66.0957,66.1046,400.0
2017-06-08 13:50:00,74.92,74.92,74.9,74.91,400.0,66.1664,66.1664,66.1487,66.1576,400.0
2017-06-08 14:00:00,74.89,74.9,74.89,74.89,700.0,66.1399,66.1487,66.1399,66.1399,700.0
2017-06-08 14:10:00,74.84,74.85,74.84,74.84,135.0,66.0957,66.1046,66.0957,66.0957,135.0
2017-06-08 14:20:00,74.83,74.84,74.79,74.79,411.0,66.0869,66.0957,66.0516,66.0516,411.0
2017-06-08 14:30:00,74.8,74.82,74.79,74.82,2057.0,66.0604,66.0781,66.0516,66.0781,2057.0
2017-06-08 14:40:00,74.8,74.81,74.73,74.74,1361.0,66.0604,66.0693,65.9986,66.0074,1361.0
2017-06-08 14:50:00,74.74,74.74,74.73,74.73,500.0,66.0074,66.0074,65.9986,65.9986,500.0
2017-06-08 15:00:00,74.75,74.79,74.75,74.78,235.0,66.0163,66.0516,66.0163,66.0428,235.0
2017-06-08 15:10:00,74.76,74.81,74.75,74.81,2455.0,66.0251,66.0693,66.0163,66.0693,2455.0
2017-06-08 15:20:00,74.81,74.83,74.8,74.83,18634.0,66.0693,66.0869,66.0604,66.0869,18634.0
2017-06-08 15:30:00,74.83,74.87,74.78,74.86,2311.0,66.0869,66.1222,66.0428,66.1134,2311.0
2017-06-08 15:40:00,74.82,74.82,74.82,74.82,2000.0,66.0781,66.0781,66.0781,66.0781,2000.0
2017-06-08 15:50:00,74.87,74.88,74.85,74.88,2405.0,66.1222,66.1311,66.1046,66.1311,2405.0
2017-06-09 09:30:00,74.98,75.02,74.94,74.94,3534.0,66.2194,66.2547,66.1841,66.1841,3534.0
2017-06-09 09:40:00,74.93,75.02,74.92,75.01,3172.0,66.1752,66.2547,66.1664,66.2459,3172.0
2017-06-09 09:50:00,74.99,75.1,74.99,75.1,2035.0,66.2282,66.3254,66.2282,66.3254,2035.0
2017-06-09 10:00:00,75.03,75.1,75.03,75.1,4151.0,66.2635,66.3254,66.2635,66.3254,4151.0
2017-06-09 10:10:00,75.1,75.11,75.1,75.11,1249.0,66.3254,66.3342,66.3254,66.3342,1249.0
2017-06-09 10:20:00,75.15,75.18,75.15,75.18,1800.0,66.3695,66.396,66.3695,66.396,1800.0
2017-06-09 10:30:00,75.2,75.21,75.19,75.19,720.0,66.4137,66.4225,66.4049,66.4049,720.0
2017-06-09 10:40:00,75.21,75.21,75.21,75.21,130.0,66.4225,66.4225,66.4225,66.4225,130.0
2017-06-09 10:50:00,75.2,75.2,75.18,75.2,3177.0,66.4137,66.4137,66.396,66.4137,3177.0
2017-06-09 11:00:00,75.2,75.23,75.18,75.21,18538.0,66.4137,66.4402,66.396,66.4225,18538.0
2017-06-09 11:10:00,75.22,75.23,75.21,75.21,30874.0,66.4314,66.4402,66.4225,66.4225,30874.0
2017-06-09 11:20:00,75.22,75.22,75.16,75.18,2435.0,66.4314,66.4314,66.3784,66.396,2435.0
2017-06-09 11:30:00,75.24,75.24,75.17,75.19,1217.0,66.449,66.449,66.3872,66.4049,1217.0
2017-06-09 11:40:00,75.16,75.2,75.16,75.2,1177.0,66.3784,66.4137,66.3784,66.4137,1177.0
2017-06-09 11:50:00,75.21,75.21,75.18,75.18,4237.0,66.4225,66.4225,66.396,66.396,4237.0
2017-06-09 12:00:00,75.15,75.2,75.13,75.2,1167.0,66.3695,66.4137,66.3519,66.4137,1167.0
2017-06-09 12:10:00,75.2,75.2,75.13,75.14,1177.0,66.4137,66.4137,66.3519,66.3607,1177.0
2017-06-09 12:20:00,75.13,75.13,75.08,75.09,1300.0,66.3519,66.3519,66.3077,66.3165,1300.0
2017-06-09 12:30:00,75.08,75.08,75.0,75.0,400.0,66.3077,66.3077,66.2371,66.2371,400.0
2017-06-09 12:40:00,75.03,75.08,75.03,75.08,1689.0,66.2635,66.3077,66.2635,66.3077,1689.0
2017-06-09 12:50:00,75.08,75.12,75.08,75.09,5655.0,66.3077,66.343,66.3077,66.3165,5655.0
2017-06-09 13:00:00,75.09,75.09,75.04,75.04,1235.0,66.3165,66.3165,66.2724,66.2724,1235.0
2017-06-09 13:10:00,74.95,74.98,74.95,74.96,800.0,66.1929,66.2194,66.1929,66.2017,800.0
2017-06-09 13:20:00,75.04,75.04,75.04,75.04,100.0,66.2724,66.2724,66.2724,66.2724,100.0
2017-06-09 13:30:00,75.01,75.02,74.93,74.93,2633.0,66.2459,66.2547,66.1752,66.1752,2633.0
2017-06-09 13:40:00,74.93,74.94,74.93,74.93,700.0,66.1752,66.1841,66.1752,66.1752,700.0
2017-06-09 13:50:00,74.88,74.91,74.85,74.86,7644.0,66.1311,66.1576,66.1046,66.1134,7644.0
2017-06-09 14:00:00,74.85,74.95,74.85,74.91,4469.0,66.1046,66.1929,66.1046,66.1576,4469.0
2017-06-09 14:10:00,74.9,74.93,74.87,74.93,698.0,66.1487,66.1752,66.1222,66.1752,698.0
2017-06-09 14:20:00,74.92,74.95,74.89,74.89,1854.0,66.1664,66.1929,66.1399,66.1399,1854.0
2017-06-09 14:30:00,74.87,74.88,74.76,74.76,2061.0,66.1222,66.1311,66.0251,66.0251,2061.0
2017-06-09 14:40:00,74.75,74.75,74.52,74.52,4915.0,66.0163,66.0163,65.8131,65.8131,4915.0
2017-06-09 14:50:00,74.5,74.67,74.49,74.66,44009.0,65.7955,65.9456,65.7866,65.9368,44009.0
2017-06-09 15:00:00,74.79,74.8,74.7,74.72,1546.0,66.0516,66.0604,65.9721,65.9898,1546.0
2017-06-09 15:10:00,74.81,74.88,74.77,74.88,2308.0,66.0693,66.1311,66.0339,66.1311,2308.0
2017-06-09 15:20:00,74.85,74.92,74.84,74.92,7357.0,66.1046,66.1664,66.0957,66.1664,7357.0
2017-06-09 15:30:00,74.92,74.92,74.81,74.81,3250.0,66.1664,66.1664,66.0693,66.0693,3250.0
2017-06-09 15:40:00,74.8,74.85,74.75,74.83,20606.0,66.0604,66.1046,66.0163,66.0869,20606.0
2017-06-09 15:50:00,74.85,74.97,74.85,74.97,12492.0,66.1046,66.2106,66.1046,66.2106,12492.0
2017-06-12 09:30:00,74.76,74.9,74.76,74.79,12402.0,66.0251,66.1487,66.0251,66.0516,12402.0
2017-06-12 09:40:00,74.79,74.81,74.76,74.8,17812.0,66.0516,66.0693,66.0251,66.0604,17812.0
2017-06-12 09:50:00,74.75,74.75,74.67,74.73,14400.0,66.0163,66.0163,65.9456,65.9986,14400.0
2017-06-12 10:00:00,74.71,74.72,74.66,74.7,16500.0,65.9809,65.9898,65.9368,65.9721,16500.0
2017-06-12 10:10:00,74.7,74.75,74.7,74.75,10688.0,65.9721,66.0163,65.9721,66.0163,10688.0
2017-06-12 10:20:00,74.76,74.77,74.73,74.74,2510.0,66.0251,66.0339,65.9986,66.0074,2510.0
2017-06-12 10:30:00,74.74,74.77,74.68,74.76,31884.0,66.0074,66.0339,65.9544,66.0251,31884.0
2017-06-12 10:40:00,74.76,74.8,74.75,74.8,26430.0,66.0251,66.0604,66.0163,66.0604,26430.0
2017-06-12 10:50:00,74.76,74.84,74.76,74.84,34793.0,66.0251,66.0957,66.0251,66.0957,34793.0
2017-06-12 11:00:00,74.85,74.86,74.8,74.8,12000.0,66.1046,66.1134,66.0604,66.0604,12000.0
2017-06-12 11:10:00,74.8,74.85,74.8,74.84,27477.0,66.0604,66.1046,66.0604,66.0957,27477.0
2017-06-12 11:20:00,74.84,74.84,74.78,74.81,25186.0,66.0957,66.0957,66.0428,66.0693,25186.0
2017-06-12 11:30:00,74.83,74.85,74.81,74.81,9558.0,66.0869,66.1046,66.0693,66.0693,9558.0
2017-06-12 11:40:00,74.82,74.84,74.81,74.84,6200.0,66.0781,66.0957,66.0693,66.0957,6200.0
2017-06-12 11:50:00,74.8,74.81,74.8,74.81,5700.0,66.0604,66.0693,66.0604,66.0693,5700.0
2017-06-12 12:00:00,74.81,74.83,74.72,74.73,3942.0,66.0693,66.0869,65.9898,65.9986,3942.0
2017-06-12 12:10:00,74.72,74.77,74.72,74.75,20280.0,65.9898,66.0339,65.9898,66.0163,20280.0
2017-06-12 12:20:00,74.76,74.78,74.71,74.73,6949.0,66.0251,66.0428,65.9809,65.9986,6949.0
2017-06-12 12:30:00,74.73,74.77,74.73,74.77,1724.0,65.9986,66.0339,65.9986,66.0339,1724.0
2017-06-12 12:40:00,74.77,74.77,74.71,74.72,2950.0,66.0339,66.0339,65.9809,65.9898,2950.0
2017-06-12 12:50:00,74.72,74.72,74.7,74.7,6795.0,65.9898,65.9898,65.9721,65.9721,6795.0
2017-06-12 13:00:00,74.68,74.74,74.68,74.73,14103.0,65.9544,66.0074,65.9544,65.9986,14103.0
2017-06-12 13:10:00,74.76,74.76,74.76,74.76,1897.0,66.0251,66.0251,66.0251,66.0251,1897.0
2017-06-12 13:20:00,74.76,74.79,74.76,74.79,6713.0,66.0251,66.0516,66.0251,66.0516,6713.0
2017-06-12 13:30:00,74.79,74.8,74.75,74.75,5263.0,66.0516,66.0604,66.0163,66.0163,5263.0
2017-06-12 13:40:00,74.75,74.78,74.75,74.77,9730.0,66.0163,66.0428,66.0163,66.0339,9730.0
2017-06-12 13:50:00,74.77,74.77,74.71,74.72,11447.0,66.0339,66.0339,65.9809,65.9898,11447.0
2017-06-12 14:00:00,74.72,74.75,74.72,74.75,1745.0,65.9898,66.0163,65.9898,66.0163,1745.0
2017-06-12 14:10:00,74.79,74.79,74.79,74.79,100.0,66.0516,66.0516,66.0516,66.0516,100.0
2017-06-12 14:20:00,74.76,74.77,74.75,74.75,341.0,66.0251,66.0339,66.0163,66.0163,341.0
2017-06-12 14:30:00,74.8,74.81,74.79,74.81,222.0,66.0604,66.0693,66.0516,66.0693,222.0
2017-06-12 14:40:00,74.82,74.83,74.79,74.83,1462.0,66.0781,66.0869,66.0516,66.0869,1462.0
2017-06-12 14:50:00,74.8,74.81,74.79,74.79,300.0,66.0604,66.0693,66.0516,66.0516,300.0
2017-06-12 15:00:00,74.79,74.79,74.79,74.79,0.0,66.0516,66.0516,66.0516,66.0516,0.0
2017-06-12 15:10:00,74.82,74.85,74.82,74.85,547.0,66.0781,66.1046,66.0781,66.1046,547.0
2017-06-12 15:20:00,74.85,74.85,74.76,74.76,4627.0,66.1046,66.1046,66.0251,66.0251,4627.0
2017-06-12 15:30:00,74.76,74.84,74.76,74.82,5872.0,66.0251,66.0957,66.0251,66.0781,5872.0
2017-06-12 15:40:00,74.82,74.83,74.79,74.8,1200.0,66.0781,66.0869,66.0516,66.0604,1200.0
2017-06-12 15:50:00,74.87,74.93,74.87,74.93,2751.0,66.1222,66.1752,66.1222,66.1752,2751.0
2017-06-13 09:30:00,75.08,75.08,75.0,75.01,2082.0,66.3077,66.3077,66.2371,66.2459,2082.0
2017-06-13 09:40:00,75.14,75.14,75.1,75.12,301.0,66.3607,66.3607,66.3254,66.343,301.0
2017-06-13 09:50:00,75.07,75.1,75.07,75.1,1058.0,66.2989,66.3254,66.2989,66.3254,1058.0
2017-06-13 10:00:00,75.11,75.12,75.1,75.12,762.0,66.3342,66.343,66.3254,66.343,762.0
2017-06-13 10:10:00,75.13,75.13,75.09,75.1,242.0,66.3519,66.3519,66.3165,66.3254,242.0
2017-06-13 10:20:00,75.11,75.12,75.11,75.11,827.0,66.3342,66.343,66.3342,66.3342,827.0
2017-06-13 10:30:00,75.13,75.13,75.13,75.13,400.0,66.3519,66.3519,66.3519,66.3519,400.0
2017-06-13 10:40:00,75.13,75.13,75.07,75.1,1171.0,66.3519,66.3519,66.2989,66.3254,1171.0
2017-06-13 10:50:00,75.09,75.09,75.03,75.03,1352.0,66.3165,66.3165,66.2635,66.2635,1352.0
2017-06-13 11:00:00,75.03,75.03,75.03,75.03,0.0,66.2635,66.2635,66.2635,66.2635,0.0
2017-06-13 11:10:00,75.09,75.1,75.08,75.08,724.0,66.3165,66.3254,66.3077,66.3077,724.0
2017-06-13 11:20:00,75.11,75.11,75.11,75.11,125.0,66.3342,66.3342,66.3342,66.3342,125.0
2017-06-13 11:30:00,75.13,75.14,75.1,75.14,4083.0,66.3519,66.3607,66.3254,66.3607,4083.0
2017-06-13 11:40:00,75.14,75.17,75.14,75.17,300.0,66.3607,66.3872,66.3607,66.3872,300.0
2017-06-13 11:50:00,75.16,75.17,75.15,75.17,2482.0,66.3784,66.3872,66.3695,66.3872,2482.0
2017-06-13 12:00:00,75.19,75.2,75.17,75.18,1635.0,66.4049,66.4137,66.3872,66.396,1635.0
2017-06-13 12:10:00,75.18,75.19,75.18,75.18,541.0,66.396,66.4049,66.396,66.396,541.0
2017-06-13 12:20:00,75.18,75.19,75.18,75.18,863.0,66.396,66.4049,66.396,66.396,863.0
2017-06-13 12:30:00,75.17,75.19,75.17,75.19,600.0,66.3872,66.4049,66.3872,66.4049,600.0
2017-06-13 12:40:00,75.19,75.19,75.19,75.19,0.0,66.4049,66.4049,66.4049,66.4049,0.0
2017-06-13 12:50:00,75.19,75.19,75.19,75.19,0.0,66.4049,66.4049,66.4049,66.4049,0.0
2017-06-13 13:00:00,75.23,75.23,75.22,75.23,300.0,66.4402,66.4402,66.4314,66.4402,300.0
2017-06-13 13:10:00,75.25,75.27,75.25,75.27,415.0,66.4578,66.4755,66.4578,66.4755,415.0
2017-06-13 13:20:00,75.24,75.27,75.24,75.27,2016.0,66.449,66.4755,66.449,66.4755,2016.0
2017-06-13 13:30:00,75.25,75.26,75.25,75.25,108.0,66.4578,66.4667,66.4578,66.4578,108.0
2017-06-13 13:40:00,75.25,75.25,75.19,75.19,812.0,66.4578,66.4578,66.4049,66.4049,812.0
2017-06-13 13:50:00,75.19,75.19,75.19,75.19,0.0,66.4049,66.4049,66.4049,66.4049,0.0
2017-06-13 14:00:00,75.28,75.32,75.27,75.32,1159.0,66.4843,66.5197,66.4755,66.5197,1159.0
2017-06-13 14:10:00,75.31,75.31,75.29,75.29,1200.0,66.5108,66.5108,66.4932,66.4932,1200.0
2017-06-13 14:20:00,75.28,75.29,75.28,75.28,100.0,66.4843,66.4932,66.4843,66.4843,100.0
2017-06-13 14:30:00,75.28,75.29,75.23,75.26,1453.0,66.4843,66.4932,66.4402,66.4667,1453.0
2017-06-13 14:40:00,75.25,75.27,75.25,75.27,2041.0,66.4578,66.4755,66.4578,66.4755,2041.0
2017-06-13 14:50:00,75.22,75.24,75.22,75.23,512.0,66.4314,66.449,66.4314,66.4402,512.0
2017-06-13 15:00:00,75.24,75.25,75.24,75.24,1934.0,66.449,66.4578,66.449,66.449,1934.0
2017-06-13 15:10:00,75.25,75.26,75.24,75.25,10779.0,66.4578,66.4667,66.449,66.4578,10779.0
2017-06-13 15:20:00,75.27,75.31,75.26,75.31,7310.0,66.4755,66.5108,66.4667,66.5108,7310.0
2017-06-13 15:30:00,75.32,75.32,75.27,75.3,8672.0,66.5197,66.5197,66.4755,66.502,8672.0
2017-06-13 15:40:00,75.3,75.3,75.26,75.27,8027.0,66.502,66.502,66.4667,66.4755,8027.0
2017-06-13 15:50:00,75.28,75.28,75.2,75.27,14166.0,66.4843,66.4843,66.4137,66.4755,14166.0
2017-06-14 09:30:00,75.37,75.44,75.28,75.28,1915.0,66.5638,66.6256,66.4843,66.4843,1915.0
2017-06-14 09:40:00,75.3,75.3,75.28,75.29,525.0,66.502,66.502,66.4843,66.4932,525.0
2017-06-14 09:50:00,75.3,75.3,75.28,75.3,1766.0,66.502,66.502,66.4843,66.502,1766.0
2017-06-14 10:00:00,75.26,75.28,75.24,75.25,1459.0,66.4667,66.4843,66.449,66.4578,1459.0
2017-06-14 10:10:00,75.23,75.26,75.21,75.25,6690.0,66.4402,66.4667,66.4225,66.4578,6690.0
2017-06-14 10:20:00,75.25,75.25,75.25,75.25,0.0,66.4578,66.4578,66.4578,66.4578,0.0
2017-06-14 10:30:00,75.22,75.23,75.2,75.2,885.0,66.4314,66.4402,66.4137,66.4137,885.0
2017-06-14 10:40:00,75.22,75.22,75.19,75.19,512.0,66.4314,66.4314,66.4049,66.4049,512.0
2017-06-14 10:50:00,75.19,75.19,75.14,75.14,300.0,66.4049,66.4049,66.3607,66.3607,300.0
2017-06-14 11:00:00,75.17,75.19,75.16,75.19,516.0,66.3872,66.4049,66.3784,66.4049,516.0
2017-06-14 11:10:00,75.19,75.23,75.19,75.21,1922.0,66.4049,66.4402,66.4049,66.4225,1922.0
2017-06-14 11:20:00,75.22,75.24,75.21,75.22,1605.0,66.4314,66.449,66.4225,66.4314,1605.0
2017-06-14 11:30:00,75.23,75.25,75.2,75.22,694.0,66.4402,66.4578,66.4137,66.4314,694.0
2017-06-14 11:40:00,75.21,75.23,75.16,75.17,2638.0,66.4225,66.4402,66.3784,66.3872,2638.0
2017-06-14 11:50:00,75.22,75.24,75.22,75.24,204.0,66.4314,66.449,66.4314,66.449,204.0
2017-06-14 12:00:00,75.26,75.26,75.23,75.25,807.0,66.4667,66.4667,66.4402,66.4578,807.0
2017-06-14 12:10:00,75.23,75.23,75.23,75.23,103.0,66.4402,66.4402,66.4402,66.4402,103.0
2017-06-14 12:20:00,75.22,75.24,75.22,75.24,510.0,66.4314,66.449,66.4314,66.449,510.0
2017-06-14 12:30:00,75.27,75.27,75.27,75.27,100.0,66.4755,66.4755,66.4755,66.4755,100.0
2017-06-14 12:40:00,75.27,75.29,75.26,75.26,920.0,66.4755,66.4932,66.4667,66.4667,920.0
2017-06-14 12:50:00,75.25,75.25,75.23,75.24,2141.0,66.4578,66.4578,66.4402,66.449,2141.0
2017-06-14 13:00:00,75.24,75.31,75.23,75.3,1934.0,66.449,66.5108,66.4402,66.502,1934.0
2017-06-14 13:10:00,75.28,75.28,75.28,75.28,4108.0,66.4843,66.4843,66.4843,66.4843,4108.0
2017-06-14 13:20:00,75.26,75.26,75.25,75.26,190.0,66.4667,66.4667,66.4578,66.4667,190.0
2017-06-14 13:30:00,75.24,75.24,75.23,75.23,618.0,66.449,66.449,66.4402,66.4402,618.0
2017-06-14 13:40:00,75.25,75.26,75.23,75.25,584.0,66.4578,66.4667,66.4402,66.4578,584.0
2017-06-14 13:50:00,75.26,75.28,75.25,75.25,2114.0,66.4667,66.4843,66.4578,66.4578,2114.0
2017-06-14 14:00:00,75.23,75.37,75.23,75.35,350.0,66.4402,66.5638,66.4402,66.5462,350.0
2017-06-14 14:10:00,75.36,75.36,75.19,75.2,2042.0,66.555,66.555,66.4049,66.4137,2042.0
2017-06-14 14:20:00,75.23,75.26,75.23,75.26,2495.0,66.4402,66.4667,66.4402,66.4667,2495.0
2017-06-14 14:30:00,75.24,75.24,75.2,75.2,717.0,66.449,66.449,66.4137,66.4137,717.0
2017-06-14 14:40:00,75.13,75.14,75.06,75.07,1608.0,66.3519,66.3607,66.29,66.2989,1608.0
2017-06-14 14:50:00,75.08,75.09,75.08,75.09,454.0,66.3077,66.3165,66.3077,66.3165,454.0
2017-06-14 15:00:00,75.08,75.12,75.08,75.11,2887.0,66.3077,66.343,66.3077,66.3342,2887.0
2017-06-14 15:10:00,75.01,75.08,74.99,75.08,241944.0,66.2459,66.3077,66.2282,66.3077,241944.0
2017-06-14 15:20:00,75.05,75.11,75.05,75.1,1789.0,66.2812,66.3342,66.2812,66.3254,1789.0
2017-06-14 15:30:00,75.11,75.15,75.07,75.15,55674.0,66.3342,66.3695,66.2989,66.3695,55674.0
2017-06-14 15:40:00,75.16,75.2,75.15,75.2,500.0,66.3784,66.4137,66.3695,66.4137,500.0
2017-06-14 15:50:00,75.23,75.26,75.19,75.25,9210.0,66.4402,66.4667,66.4049,66.4578,9210.0
2017-06-15 09:30:00,74.83,74.97,74.78,74.88,4406.0,66.0869,66.2106,66.0428,66.1311,4406.0
2017-06-15 09:40:00,74.88,74.88,74.75,74.75,540.0,66.1311,66.1311,66.0163,66.0163,540.0
2017-06-15 09:50:00,74.76,74.81,74.76,74.81,1657.0,66.0251,66.0693,66.0251,66.0693,1657.0
2017-06-15 10:00:00,74.88,74.89,74.83,74.83,535.0,66.1311,66.1399,66.0869,66.0869,535.0
2017-06-15 10:10:00,74.84,74.84,74.82,74.83,1916.0,66.0957,66.0957,66.0781,66.0869,1916.0
2017-06-15 10:20:00,74.81,74.81,74.78,74.8,1498.0,66.0693,66.0693,66.0428,66.0604,1498.0
2017-06-15 10:30:00,74.82,74.83,74.8,74.82,912.0,66.0781,66.0869,66.0604,66.0781,912.0
2017-06-15 10:40:00,74.86,74.86,74.83,74.83,385.0,66.1134,66.1134,66.0869,66.0869,385.0
2017-06-15 10:50:00,74.86,74.86,74.85,74.86,130.0,66.1134,66.1134,66.1046,66.1134,130.0
2017-06-15 11:00:00,74.9,74.96,74.9,74.94,1232.0,66.1487,66.2017,66.1487,66.1841,1232.0
2017-06-15 11:10:00,74.96,74.97,74.95,74.97,14561.0,66.2017,66.2106,66.1929,66.2106,14561.0
2017-06-15 11:20:00,74.97,75.01,74.94,75.01,150773.0,66.2106,66.2459,66.1841,66.2459,150773.0
2017-06-15 11:30:00,75.02,75.05,75.0,75.05,150301.0,66.2547,66.2812,66.2371,66.2812,150301.0
2017-06-15 11:40:00,74.99,74.99,74.95,74.95,151000.0,66.2282,66.2282,66.1929,66.1929,151000.0
2017-06-15 11:50:00,74.98,74.98,74.97,74.97,200.0,66.2194,66.2194,66.2106,66.2106,200.0
2017-06-15 12:00:00,74.93,74.94,74.93,74.93,396.0,66.1752,66.1841,66.1752,66.1752,396.0
2017-06-15 12:10:00,74.94,74.99,74.94,74.98,2361.0,66.1841,66.2282,66.1841,66.2194,2361.0
2017-06-15 12:20:00,74.97,74.97,74.93,74.94,3446.0,66.2106,66.2106,66.1752,66.1841,3446.0
2017-06-15 12:30:00,74.95,74.95,74.94,74.95,100.0,66.1929,66.1929,66.1841,66.1929,100.0
2017-06-15 12:40:00,75.01,75.01,75.01,75.01,100.0,66.2459,66.2459,66.2459,66.2459,100.0
2017-06-15 12:50:00,75.02,75.02,75.02,75.02,835.0,66.2547,66.2547,66.2547,66.2547,835.0
2017-06-15 13:00:00,75.04,75.05,75.03,75.04,3005.0,66.2724,66.2812,66.2635,66.2724,3005.0
2017-06-15 13:10:00,75.09,75.09,75.09,75.09,100.0,66.3165,66.3165,66.3165,66.3165,100.0
2017-06-15 13:20:00,75.06,75.07,75.02,75.02,986.0,66.29,66.2989,66.2547,66.2547,986.0
2017-06-15 13:30:00,75.04,75.06,75.04,75.06,463.0,66.2724,66.29,66.2724,66.29,463.0
2017-06-15 13:40:00,75.01,75.01,75.0,75.01,145.0,66.2459,66.2459,66.2371,66.2459,145.0
2017-06-15 13:50:00,75.01,75.01,75.01,75.01,0.0,66.2459,66.2459,66.2459,66.2459,0.0
2017-06-15 14:00:00,75.03,75.04,75.02,75.03,236.0,66.2635,66.2724,66.2547,66.2635,236.0
2017-06-15 14:10:00,75.06,75.08,75.06,75.08,701.0,66.29,66.3077,66.29,66.3077,701.0
2017-06-15 14:20:00,75.07,75.17,75.07,75.13,2467.0,66.2989,66.3872,66.2989,66.3519,2467.0
2017-06-15 14:30:00,75.12,75.14,75.1,75.12,200985.0,66.343,66.3607,66.3254,66.343,200985.0
2017-06-15 14:40:00,75.12,75.18,75.12,75.17,3800.0,66.343,66.396,66.343,66.3872,3800.0
2017-06-15 14:50:00,75.17,75.17,75.17,75.17,0.0,66.3872,66.3872,66.3872,66.3872,0.0
2017-06-15 15:00:00,75.16,75.2,75.16,75.2,2760.0,66.3784,66.4137,66.3784,66.4137,2760.0
2017-06-15 15:10:00,75.17,75.2,75.16,75.18,2363.0,66.3872,66.4137,66.3784,66.396,2363.0
2017-06-15 15:20:00,75.19,75.21,75.19,75.21,996.0,66.4049,66.4225,66.4049,66.4225,996.0
2017-06-15 15:30:00,75.19,75.2,75.11,75.11,1735.0,66.4049,66.4137,66.3342,66.3342,1735.0
2017-06-15 15:40:00,75.12,75.13,75.11,75.11,470.0,66.343,66.3519,66.3342,66.3342,470.0
2017-06-15 15:50:00,75.14,75.19,75.12,75.18,1910.0,66.3607,66.4049,66.343,66.396,1910.0
2017-06-16 09:30:00,75.21,75.21,75.08,75.08,1365.0,66.4225,66.4225,66.3077,66.3077,1365.0
2017-06-16 09:40:00,75.12,75.12,74.98,75.03,1510.0,66.343,66.343,66.2194,66.2635,1510.0
2017-06-16 09:50:00,75.06,75.06,75.0,75.01,2878.0,66.29,66.29,66.2371,66.2459,2878.0
2017-06-16 10:00:00,75.01,75.03,74.95,75.03,2559.0,66.2459,66.2635,66.1929,66.2635,2559.0
2017-06-16 10:10:00,75.02,75.02,75.0,75.01,1228.0,66.2547,66.2547,66.2371,66.2459,1228.0
2017-06-16 10:20:00,74.98,74.98,74.93,74.94,1465.0,66.2194,66.2194,66.1752,66.1841,1465.0
2017-06-16 10:30:00,74.94,74.98,74.94,74.94,500.0,66.1841,66.2194,66.1841,66.1841,500.0
2017-06-16 10:40:00,74.97,74.99,74.91,74.93,1670.0,66.2106,66.2282,66.1576,66.1752,1670.0
2017-06-16 10:50:00,74.93,74.94,74.89,74.92,4188.0,66.1752,66.1841,66.1399,66.1664,4188.0
2017-06-16 11:00:00,74.93,74.93,74.93,74.93,300.0,66.1752,66.1752,66.1752,66.1752,300.0
2017-06-16 11:10:00,74.92,74.97,74.91,74.97,2028.0,66.1664,66.2106,66.1576,66.2106,2028.0
2017-06-16 11:20:00,74.99,74.99,74.98,74.99,1170.0,66.2282,66.2282,66.2194,66.2282,1170.0
2017-06-16 11:30:00,75.0,75.06,74.99,75.05,2247.0,66.2371,66.29,66.2282,66.2812,2247.0
2017-06-16 11:40:00,75.05,75.06,75.05,75.05,336.0,66.2812,66.29,66.2812,66.2812,336.0
2017-06-16 11:50:00,75.04,75.06,75.04,75.06,1472.0,66.2724,66.29,66.2724,66.29,1472.0
2017-06-16 12:00:00,75.08,75.11,75.08,75.1,639.0,66.3077,66.3342,66.3077,66.3254,639.0
2017-06-16 12:10:00,75.08,75.09,75.08,75.09,1265.0,66.3077,66.3165,66.3077,66.3165,1265.0
2017-06-16 12:20:00,75.1,75.1,75.09,75.1,2833.0,66.3254,66.3254,66.3165,66.3254,2833.0
2017-06-16 12:30:00,75.1,75.11,75.1,75.1,1567.0,66.3254,66.3342,66.3254,66.3254,1567.0
2017-06-16 12:40:00,75.09,75.1,75.09,75.1,1750.0,66.3165,66.3254,66.3165,66.3254,1750.0
2017-06-16 12:50:00,75.09,75.1,75.08,75.08,1547.0,66.3165,66.3254,66.3077,66.3077,1547.0
2017-06-16 13:00:00,75.08,75.09,75.07,75.09,2633.0,66.3077,66.3165,66.2989,66.3165,2633.0
2017-06-16 13:10:00,75.05,75.06,75.05,75.05,943.0,66.2812,66.29,66.2812,66.2812,943.0
2017-06-16 13:20:00,75.05,75.08,75.05,75.06,3232.0,66.2812,66.3077,66.2812,66.29,3232.0
2017-06-16 13:30:00,75.06,75.09,75.06,75.07,1756.0,66.29,66.3165,66.29,66.2989,1756.0
2017-06-16 13:40:00,75.09,75.1,75.09,75.1,525.0,66.3165,66.3254,66.3165,66.3254,525.0
2017-06-16 13:50:00,75.1,75.11,75.09,75.11,2000.0,66.3254,66.3342,66.3165,66.3342,2000.0
2017-06-16 14:00:00,75.11,75.12,75.1,75.12,5945.0,66.3342,66.343,66.3254,66.343,5945.0
2017-06-16 14:10:00,75.11,75.12,75.11,75.11,334.0,66.3342,66.343,66.3342,66.3342,334.0
2017-06-16 14:20:00,75.12,75.16,75.12,75.14,4272.0,66.343,66.3784,66.343,66.3607,4272.0
2017-06-16 14:30:00,75.14,75.17,75.11,75.11,2375.0,66.3607,66.3872,66.3342,66.3342,2375.0
2017-06-16 14:40:00,75.11,75.13,75.11,75.13,2904.0,66.3342,66.3519,66.3342,66.3519,2904.0
2017-06-16 14:50:00,75.13,75.18,75.13,75.18,1993.0,66.3519,66.396,66.3519,66.396,1993.0
2017-06-16 15:00:00,75.17,75.19,75.16,75.18,2172.0,66.3872,66.4049,66.3784,66.396,2172.0
2017-06-16 15:10:00,75.16,75.16,75.12,75.15,2100.0,66.3784,66.3784,66.343,66.3695,2100.0
2017-06-16 15:20:00,75.16,75.18,75.14,75.14,1993.0,66.3784,66.396,66.3607,66.3607,1993.0
2017-06-16 15:30:00,75.16,75.16,75.14,75.15,1977.0,66.3784,66.3784,66.3607,66.3695,1977.0
2017-06-16 15:40:00,75.18,75.21,75.18,75.18,251683.0,66.396,66.4225,66.396,66.396,251683.0
2017-06-16 15:50:00,75.18,75.29,75.18,75.29,3029.0,66.396,66.4932,66.396,66.4932,3029.0
2017-06-19 09:30:00,75.53,75.75,75.49,75.58,6040.0,66.7051,66.8994,66.6698,66.7493,6040.0
2017-06-19 09:40:00,75.58,75.58,75.58,75.58,0.0,66.7493,66.7493,66.7493,66.7493,0.0
2017-06-19 09:50:00,75.59,75.59,75.57,75.57,3634.0,66.7581,66.7581,66.7405,66.7405,3634.0
2017-06-19 10:00:00,75.61,75.67,75.61,75.67,236.0,66.7758,66.8288,66.7758,66.8288,236.0
2017-06-19 10:10:00,75.67,75.67,75.67,75.67,0.0,66.8288,66.8288,66.8288,66.8288,0.0
2017-06-19 10:20:00,75.71,75.71,75.71,75.71,107.0,66.8641,66.8641,66.8641,66.8641,107.0
2017-06-19 10:30:00,75.8,75.8,75.7,75.7,1101.0,66.9436,66.9436,66.8553,66.8553,1101.0
2017-06-19 10:40:00,75.72,75.72,75.71,75.72,209.0,66.8729,66.8729,66.8641,66.8729,209.0
2017-06-19 10:50:00,75.7,75.72,75.69,75.7,847.0,66.8553,66.8729,66.8464,66.8553,847.0
2017-06-19 11:00:00,75.66,75.67,75.65,75.67,880.0,66.8199,66.8288,66.8111,66.8288,880.0
2017-06-19 11:10:00,75.72,75.72,75.7,75.71,1162.0,66.8729,66.8729,66.8553,66.8641,1162.0
2017-06-19 11:20:00,75.72,75.72,75.72,75.72,104.0,66.8729,66.8729,66.8729,66.8729,104.0
2017-06-19 11:30:00,75.71,75.73,75.7,75.73,789.0,66.8641,66.8818,66.8553,66.8818,789.0
2017-06-19 11:40:00,75.73,75.77,75.73,75.77,666.0,66.8818,66.9171,66.8818,66.9171,666.0
2017-06-19 11:50:00,75.77,75.77,75.76,75.77,361.0,66.9171,66.9171,66.9083,66.9171,361.0
2017-06-19 12:00:00,75.8,75.8,75.79,75.8,211.0,66.9436,66.9436,66.9348,66.9436,211.0
2017-06-19 12:10:00,75.77,75.78,75.77,75.77,690.0,66.9171,66.9259,66.9171,66.9171,690.0
2017-06-19 12:20:00,75.78,75.8,75.78,75.79,270.0,66.9259,66.9436,66.9259,66.9348,270.0
2017-06-19 12:30:00,75.78,75.78,75.75,75.77,401.0,66.9259,66.9259,66.8994,66.9171,401.0
2017-06-19 12:40:00,75.77,75.77,75.77,75.77,0.0,66.9171,66.9171,66.9171,66.9171,0.0
2017-06-19 12:50:00,75.77,75.77,75.77,75.77,0.0,66.9171,66.9171,66.9171,66.9171,0.0
2017-06-19 13:00:00,75.82,75.83,75.8,75.81,211.0,66.9612,66.9701,66.9436,66.9524,211.0
2017-06-19 13:10:00,75.81,75.84,75.8,75.84,1502.0,66.9524,66.9789,66.9436,66.9789,1502.0
2017-06-19 13:20:00,75.83,75.84,75.81,75.82,210842.0,66.9701,66.9789,66.9524,66.9612,210842.0
2017-06-19 13:30:00,75.82,75.85,75.82,75.85,3040.0,66.9612,66.9877,66.9612,66.9877,3040.0
2017-06-19 13:40:00,75.83,75.83,75.79,75.8,1746.0,66.9701,66.9701,66.9348,66.9436,1746.0
2017-06-19 13:50:00,75.82,75.82,75.78,75.78,1198.0,66.9612,66.9612,66.9259,66.9259,1198.0
2017-06-19 14:00:00,75.78,75.8,75.75,75.75,2192.0,66.9259,66.9436,66.8994,66.8994,2192.0
2017-06-19 14:10:00,75.78,75.78,75.76,75.76,301203.0,66.9259,66.9259,66.9083,66.9083,301203.0
2017-06-19 14:20:00,75.76,75.76,75.75,75.76,390.0,66.9083,66.9083,66.8994,66.9083,390.0
2017-06-19 14:30:00,75.76,75.77,75.76,75.77,200.0,66.9083,66.9171,66.9083,66.9171,200.0
2017-06-19 14:40:00,75.77,75.78,75.76,75.78,1409.0,66.9171,66.9259,66.9083,66.9259,1409.0
2017-06-19 14:50:00,75.73,75.74,75.72,75.74,3241.0,66.8818,66.8906,66.8729,66.8906,3241.0
2017-06-19 15:00:00,75.74,75.74,75.74,75.74,0.0,66.8906,66.8906,66.8906,66.8906,0.0
2017-06-19 15:10:00,75.78,75.78,75.77,75.77,450.0,66.9259,66.9259,66.9171,66.9171,450.0
2017-06-19 15:20:00,75.77,75.78,75.76,75.76,10157.0,66.9171,66.9259,66.9083,66.9083,10157.0
2017-06-19 15:30:00,75.77,75.8,75.77,75.8,4191.0,66.9171,66.9436,66.9171,66.9436,4191.0
2017-06-19 15:40:00,75.79,75.84,75.78,75.82,4827.0,66.9348,66.9789,66.9259,66.9612,4827.0
2017-06-19 15:50:00,75.83,75.87,75.83,75.86,4652.0,66.9701,67.0054,66.9701,66.9966,4652.0
2017-06-20 09:30:00,75.78,75.78,75.65,75.69,5940.0,66.9259,66.9259,66.8111,66.8464,5940.0
2017-06-20 09:40:00,75.69,75.69,75.57,75.57,9723.0,66.8464,66.8464,66.7405,66.7405,9723.0
2017-06-20 09:50:00,75.6,75.6,75.54,75.57,500.0,66.767,66.767,66.714,66.7405,500.0
2017-06-20 10:00:00,75.53,75.58,75.53,75.58,400.0,66.7051,66.7493,66.7051,66.7493,400.0
2017-06-20 10:10:00,75.6,75.61,75.57,75.6,555.0,66.767,66.7758,66.7405,66.767,555.0
2017-06-20 10:20:00,75.63,75.63,75.54,75.54,934.0,66.7934,66.7934,66.714,66.714,934.0
2017-06-20 10:30:00,75.58,75.58,75.54,75.56,8784.0,66.7493,66.7493,66.714,66.7316,8784.0
2017-06-20 10:40:00,75.57,75.64,75.57,75.64,1083.0,66.7405,66.8023,66.7405,66.8023,1083.0
2017-06-20 10:50:00,75.64,75.64,75.63,75.64,200.0,66.8023,66.8023,66.7934,66.8023,200.0
2017-06-20 11:00:00,75.62,75.63,75.59,75.63,844.0,66.7846,66.7934,66.7581,66.7934,844.0
2017-06-20 11:10:00,75.61,75.61,75.57,75.58,522.0,66.7758,66.7758,66.7405,66.7493,522.0
2017-06-20 11:20:00,75.58,75.58,75.57,75.57,324.0,66.7493,66.7493,66.7405,66.7405,324.0
2017-06-20 11:30:00,75.55,75.58,75.54,75.57,381.0,66.7228,66.7493,66.714,66.7405,381.0
2017-06-20 11:40:00,75.56,75.58,75.53,75.58,1125.0,66.7316,66.7493,66.7051,66.7493,1125.0
2017-06-20 11:50:00,75.59,75.59,75.53,75.54,1458.0,66.7581,66.7581,66.7051,66.714,1458.0
2017-06-20 12:00:00,75.56,75.56,75.54,75.55,398.0,66.7316,66.7316,66.714,66.7228,398.0
2017-06-20 12:10:00,75.54,75.55,75.51,75.52,3053.0,66.714,66.7228,66.6875,66.6963,3053.0
2017-06-20 12:20:00,75.5,75.5,75.43,75.44,600.0,66.6786,66.6786,66.6168,66.6256,600.0
2017-06-20 12:30:00,75.45,75.48,75.45,75.48,308.0,66.6345,66.661,66.6345,66.661,308.0
2017-06-20 12:40:00,75.5,75.5,75.47,75.48,485.0,66.6786,66.6786,66.6521,66.661,485.0
2017-06-20 12:50:00,75.49,75.56,75.48,75.56,1000.0,66.6698,66.7316,66.661,66.7316,1000.0
2017-06-20 13:00:00,75.55,75.55,75.54,75.55,232.0,66.7228,66.7228,66.714,66.7228,232.0
2017-06-20 13:10:00,75.55,75.55,75.53,75.53,700.0,66.7228,66.7228,66.7051,66.7051,700.0
2017-06-20 13:20:00,75.54,75.55,75.52,75.52,460.0,66.714,66.7228,66.6963,66.6963,460.0
2017-06-20 13:30:00,75.53,75.54,75.51,75.54,1001.0,66.7051,66.714,66.6875,66.714,1001.0
2017-06-20 13:40:00,75.52,75.54,75.51,75.53,4093.0,66.6963,66.714,66.6875,66.7051,4093.0
2017-06-20 13:50:00,75.52,75.54,75.52,75.54,600.0,66.6963,66.714,66.6963,66.714,600.0
2017-06-20 14:00:00,75.54,75.55,75.52,75.52,301434.0,66.714,66.7228,66.6963,66.6963,301434.0
2017-06-20 14:10:00,75.53,75.53,75.51,75.51,699.0,66.7051,66.7051,66.6875,66.6875,699.0
2017-06-20 14:20:00,75.5,75.5,75.45,75.45,1492.0,66.6786,66.6786,66.6345,66.6345,1492.0
2017-06-20 14:30:00,75.45,75.47,75.45,75.45,3689.0,66.6345,66.6521,66.6345,66.6345,3689.0
2017-06-20 14:40:00,75.43,75.47,75.43,75.45,12069.0,66.6168,66.6521,66.6168,66.6345,12069.0
2017-06-20 14:50:00,75.43,75.48,75.43,75.47,2593.0,66.6168,66.661,66.6168,66.6521,2593.0
2017-06-20 15:00:00,75.47,75.49,75.45,75.45,24533.0,66.6521,66.6698,66.6345,66.6345,24533.0
2017-06-20 15:10:00,75.45,75.51,75.44,75.48,11170.0,66.6345,66.6875,66.6256,66.661,11170.0
2017-06-20 15:20:00,75.47,75.47,75.42,75.42,25347.0,66.6521,66.6521,66.608,66.608,25347.0
2017-06-20 15:30:00,75.44,75.45,75.42,75.42,673.0,66.6256,66.6345,66.608,66.608,673.0
2017-06-20 15:40:00,75.4,75.4,75.33,75.33,639.0,66.5903,66.5903,66.5285,66.5285,639.0
2017-06-20 15:50:00,75.32,75.36,75.32,75.33,4215.0,66.5197,66.555,66.5197,66.5285,4215.0
2017-06-21 09:30:00,75.43,75.43,75.37,75.37,1146.0,66.6168,66.6168,66.5638,66.5638,1146.0
2017-06-21 09:40:00,75.4,75.44,75.39,75.43,696.0,66.5903,66.6256,66.5815,66.6168,696.0
2017-06-21 09:50:00,75.43,75.43,75.43,75.43,0.0,66.6168,66.6168,66.6168,66.6168,0.0
2017-06-21 10:00:00,75.38,75.45,75.38,75.45,440.0,66.5727,66.6345,66.5727,66.6345,440.0
2017-06-21 10:10:00,75.45,75.45,75.45,75.45,0.0,66.6345,66.6345,66.6345,66.6345,0.0
2017-06-21 10:20:00,75.39,75.41,75.39,75.41,1278.0,66.5815,66.5992,66.5815,66.5992,1278.0
2017-06-21 10:30:00,75.41,75.41,75.41,75.41,0.0,66.5992,66.5992,66.5992,66.5992,0.0
2017-06-21 10:40:00,75.44,75.45,75.44,75.45,200.0,66.6256,66.6345,66.6256,66.6345,200.0
2017-06-21 10:50:00,75.46,75.48,75.42,75.42,1542.0,66.6433,66.661,66.608,66.608,1542.0
2017-06-21 11:00:00,75.39,75.4,75.32,75.33,2123.0,66.5815,66.5903,66.5197,66.5285,2123.0
2017-06-21 11:10:00,75.3,75.3,75.26,75.26,250.0,66.502,66.502,66.4667,66.4667,250.0
2017-06-21 11:20:00,75.28,75.28,75.26,75.26,354.0,66.4843,66.4843,66.4667,66.4667,354.0
2017-06-21 11:30:00,75.28,75.3,75.28,75.3,4242.0,66.4843,66.502,66.4843,66.502,4242.0
2017-06-21 11:40:00,75.3,75.35,75.3,75.35,556.0,66.502,66.5462,66.502,66.5462,556.0
2017-06-21 11:50:00,75.35,75.37,75.35,75.37,413.0,66.5462,66.5638,66.5462,66.5638,413.0
2017-06-21 12:00:00,75.34,75.35,75.34,75.35,447.0,66.5373,66.5462,66.5373,66.5462,447.0
2017-06-21 12:10:00,75.37,75.37,75.32,75.32,1017.0,66.5638,66.5638,66.5197,66.5197,1017.0
2017-06-21 12:20:00,75.35,75.36,75.34,75.35,450.0,66.5462,66.555,66.5373,66.5462,450.0
2017-06-21 12:30:00,75.37,75.39,75.35,75.35,735.0,66.5638,66.5815,66.5462,66.5462,735.0
2017-06-21 12:40:00,75.32,75.32,75.29,75.29,2446.0,66.5197,66.5197,66.4932,66.4932,2446.0
2017-06-21 12:50:00,75.29,75.29,75.29,75.29,0.0,66.4932,66.4932,66.4932,66.4932,0.0
2017-06-21 13:00:00,75.25,75.25,75.22,75.24,1715.0,66.4578,66.4578,66.4314,66.449,1715.0
2017-06-21 13:10:00,75.24,75.26,75.24,75.26,912.0,66.449,66.4667,66.449,66.4667,912.0
2017-06-21 13:20:00,75.26,75.26,75.24,75.24,300.0,66.4667,66.4667,66.449,66.449,300.0
2017-06-21 13:30:00,75.25,75.27,75.25,75.27,803.0,66.4578,66.4755,66.4578,66.4755,803.0
2017-06-21 13:40:00,75.24,75.24,75.21,75.21,700.0,66.449,66.449,66.4225,66.4225,700.0
2017-06-21 13:50:00,75.21,75.21,75.17,75.17,1900.0,66.4225,66.4225,66.3872,66.3872,1900.0
2017-06-21 14:00:00,75.18,75.19,75.14,75.16,1500.0,66.396,66.4049,66.3607,66.3784,1500.0
2017-06-21 14:10:00,75.19,75.22,75.19,75.22,938.0,66.4049,66.4314,66.4049,66.4314,938.0
2017-06-21 14:20:00,75.21,75.21,75.17,75.17,744.0,66.4225,66.4225,66.3872,66.3872,744.0
2017-06-21 14:30:00,75.18,75.26,75.17,75.26,5293.0,66.396,66.4667,66.3872,66.4667,5293.0
2017-06-21 14:40:00,75.29,75.3,75.29,75.29,832.0,66.4932,66.502,66.4932,66.4932,832.0
2017-06-21 14:50:00,75.3,75.3,75.26,75.26,1908.0,66.502,66.502,66.4667,66.4667,1908.0
2017-06-21 15:00:00,75.26,75.27,75.23,75.24,5127.0,66.4667,66.4755,66.4402,66.449,5127.0
2017-06-21 15:10:00,75.25,75.27,75.23,75.24,2425.0,66.4578,66.4755,66.4402,66.449,2425.0
2017-06-21 15:20:00,75.25,75.26,75.22,75.23,4233.0,66.4578,66.4667,66.4314,66.4402,4233.0
2017-06-21 15:30:00,75.23,75.23,75.21,75.22,2358.0,66.4402,66.4402,66.4225,66.4314,2358.0
2017-06-21 15:40:00,75.2,75.26,75.2,75.26,2443.0,66.4137,66.4667,66.4137,66.4667,2443.0
2017-06-21 15:50:00,75.24,75.26,75.23,75.26,5864.0,66.449,66.4667,66.4402,66.4667,5864.0
2017-06-22 09:30:00,75.26,75.26,75.23,75.24,512.0,66.4667,66.4667,66.4402,66.449,512.0
2017-06-22 09:40:00,75.12,75.12,75.11,75.11,465.0,66.343,66.343,66.3342,66.3342,465.0
2017-06-22 09:50:00,75.11,75.11,75.11,75.11,0.0,66.3342,66.3342,66.3342,66.3342,0.0
2017-06-22 10:00:00,75.11,75.11,75.11,75.11,100.0,66.3342,66.3342,66.3342,66.3342,100.0
2017-06-22 10:10:00,75.05,75.12,75.05,75.12,378.0,66.2812,66.343,66.2812,66.343,378.0
2017-06-22 10:20:00,75.12,75.12,75.12,75.12,0.0,66.343,66.343,66.343,66.343,0.0
2017-06-22 10:30:00,75.11,75.12,75.07,75.07,1494.0,66.3342,66.343,66.2989,66.2989,1494.0
2017-06-22 10:40:00,75.13,75.2,75.12,75.2,1190.0,66.3519,66.4137,66.343,66.4137,1190.0
2017-06-22 10:50:00,75.2,75.2,75.17,75.2,2217.0,66.4137,66.4137,66.3872,66.4137,2217.0
2017-06-22 11:00:00,75.2,75.2,75.2,75.2,0.0,66.4137,66.4137,66.4137,66.4137,0.0
2017-06-22 11:10:00,75.23,75.24,75.23,75.23,160.0,66.4402,66.449,66.4402,66.4402,160.0
2017-06-22 11:20:00,75.24,75.3,75.24,75.28,2475.0,66.449,66.502,66.449,66.4843,2475.0
2017-06-22 11:30:00,75.27,75.28,75.26,75.28,2546.0,66.4755,66.4843,66.4667,66.4843,2546.0
2017-06-22 11:40:00,75.28,75.28,75.27,75.28,1524.0,66.4843,66.4843,66.4755,66.4843,1524.0
2017-06-22 11:50:00,75.28,75.28,75.28,75.28,0.0,66.4843,66.4843,66.4843,66.4843,0.0
2017-06-22 12:00:00,75.32,75.32,75.32,75.32,100.0,66.5197,66.5197,66.5197,66.5197,100.0
2017-06-22 12:10:00,75.28,75.29,75.27,75.29,586.0,66.4843,66.4932,66.4755,66.4932,586.0
2017-06-22 12:20:00,75.3,75.32,75.27,75.32,594.0,66.502,66.5197,66.4755,66.5197,594.0
2017-06-22 12:30:00,75.3,75.31,75.29,75.29,408.0,66.502,66.5108,66.4932,66.4932,408.0
2017-06-22 12:40:00,75.32,75.33,75.32,75.32,132.0,66.5197,66.5285,66.5197,66.5197,132.0
2017-06-22 12:50:00,75.36,75.37,75.34,75.35,2426.0,66.555,66.5638,66.5373,66.5462,2426.0
2017-06-22 13:00:00,75.38,75.38,75.37,75.38,300.0,66.5727,66.5727,66.5638,66.5727,300.0
2017-06-22 13:10:00,75.37,75.37,75.32,75.34,2791.0,66.5638,66.5638,66.5197,66.5373,2791.0
2017-06-22 13:20:00,75.32,75.32,75.32,75.32,100.0,66.5197,66.5197,66.5197,66.5197,100.0
2017-06-22 13:30:00,75.36,75.36,75.31,75.31,7259.0,66.555,66.555,66.5108,66.5108,7259.0
2017-06-22 13:40:00,75.32,75.34,75.31,75.32,409.0,66.5197,66.5373,66.5108,66.5197,409.0
2017-06-22 13:50:00,75.32,75.32,75.32,75.32,0.0,66.5197,66.5197,66.5197,66.5197,0.0
2017-06-22 14:00:00,75.36,75.36,75.35,75.35,244.0,66.555,66.555,66.5462,66.5462,244.0
2017-06-22 14:10:00,75.35,75.35,75.35,75.35,0.0,66.5462,66.5462,66.5462,66.5462,0.0
2017-06-22 14:20:00,75.35,75.35,75.35,75.35,0.0,66.5462,66.5462,66.5462,66.5462,0.0
2017-06-22 14:30:00,75.3,75.31,75.28,75.29,2064.0,66.502,66.5108,66.4843,66.4932,2064.0
2017-06-22 14:40:00,75.29,75.31,75.29,75.31,1186.0,66.4932,66.5108,66.4932,66.5108,1186.0
2017-06-22 14:50:00,75.31,75.31,75.31,75.31,0.0,66.5108,66.5108,66.5108,66.5108,0.0
2017-06-22 15:00:00,75.32,75.37,75.31,75.36,2818.0,66.5197,66.5638,66.5108,66.555,2818.0
2017-06-22 15:10:00,75.36,75.36,75.33,75.34,2968.0,66.555,66.555,66.5285,66.5373,2968.0
2017-06-22 15:20:00,75.34,75.35,75.31,75.32,5242.0,66.5373,66.5462,66.5108,66.5197,5242.0
2017-06-22 15:30:00,75.32,75.32,75.25,75.25,5039.0,66.5197,66.5197,66.4578,66.4578,5039.0
2017-06-22 15:40:00,75.24,75.24,75.18,75.18,1829.0,66.449,66.449,66.396,66.396,1829.0
2017-06-22 15:50:00,75.16,75.19,75.16,75.17,1840.0,66.3784,66.4049,66.3784,66.3872,1840.0
2017-06-23 09:30:00,75.13,75.37,75.02,75.33,2121.0,66.3519,66.5638,66.2547,66.5285,2121.0
2017-06-23 09:40:00,75.17,75.17,75.07,75.07,1498.0,66.3872,66.3872,66.2989,66.2989,1498.0
2017-06-23 09:50:00,75.11,75.12,75.11,75.12,5700.0,66.3342,66.343,66.3342,66.343,5700.0
2017-06-23 10:00:00,75.17,75.18,75.16,75.16,319.0,66.3872,66.396,66.3784,66.3784,319.0
2017-06-23 10:10:00,75.19,75.2,75.18,75.2,289.0,66.4049,66.4137,66.396,66.4137,289.0
2017-06-23 10:20:00,75.22,75.26,75.22,75.25,966.0,66.4314,66.4667,66.4314,66.4578,966.0
2017-06-23 10:30:00,75.3,75.31,75.3,75.3,105.0,66.502,66.5108,66.502,66.502,105.0
2017-06-23 10:40:00,75.36,75.36,75.35,75.36,223.0,66.555,66.555,66.5462,66.555,223.0
2017-06-23 10:50:00,75.36,75.36,75.36,75.36,0.0,66.555,66.555,66.555,66.555,0.0
2017-06-23 11:00:00,75.33,75.36,75.33,75.35,842.0,66.5285,66.555,66.5285,66.5462,842.0
2017-06-23 11:10:00,75.37,75.37,75.33,75.34,1408.0,66.5638,66.5638,66.5285,66.5373,1408.0
2017-06-23 11:20:00,75.35,75.37,75.34,75.36,1795.0,66.5462,66.5638,66.5373,66.555,1795.0
2017-06-23 11:30:00,75.35,75.36,75.32,75.33,600.0,66.5462,66.555,66.5197,66.5285,600.0
2017-06-23 11:40:00,75.33,75.34,75.33,75.34,439.0,66.5285,66.5373,66.5285,66.5373,439.0
2017-06-23 11:50:00,75.33,75.34,75.33,75.33,605.0,66.5285,66.5373,66.5285,66.5285,605.0
2017-06-23 12:00:00,75.34,75.34,75.33,75.34,300.0,66.5373,66.5373,66.5285,66.5373,300.0
2017-06-23 12:10:00,75.33,75.37,75.33,75.34,880.0,66.5285,66.5638,66.5285,66.5373,880.0
2017-06-23 12:20:00,75.38,75.38,75.38,75.38,432.0,66.5727,66.5727,66.5727,66.5727,432.0
2017-06-23 12:30:00,75.42,75.42,75.4,75.4,1985.0,66.608,66.608,66.5903,66.5903,1985.0
2017-06-23 12:40:00,75.41,75.41,75.39,75.39,535.0,66.5992,66.5992,66.5815,66.5815,535.0
2017-06-23 12:50:00,75.39,75.42,75.38,75.41,1770.0,66.5815,66.608,66.5727,66.5992,1770.0
2017-06-23 13:00:00,75.38,75.38,75.34,75.34,5021.0,66.5727,66.5727,66.5373,66.5373,5021.0
2017-06-23 13:10:00,75.36,75.37,75.36,75.36,700.0,66.555,66.5638,66.555,66.555,700.0
2017-06-23 13:20:00,75.36,75.37,75.34,75.34,865.0,66.555,66.5638,66.5373,66.5373,865.0
2017-06-23 13:30:00,75.37,75.39,75.36,75.39,23275.0,66.5638,66.5815,66.555,66.5815,23275.0
2017-06-23 13:40:00,75.39,75.39,75.38,75.38,415.0,66.5815,66.5815,66.5727,66.5727,415.0
2017-06-23 13:50:00,75.41,75.41,75.4,75.41,282.0,66.5992,66.5992,66.5903,66.5992,282.0
2017-06-23 14:00:00,75.41,75.41,75.41,75.41,0.0,66.5992,66.5992,66.5992,66.5992,0.0
2017-06-23 14:10:00,75.36,75.37,75.35,75.36,752.0,66.555,66.5638,66.5462,66.555,752.0
2017-06-23 14:20:00,75.35,75.36,75.33,75.33,884.0,66.5462,66.555,66.5285,66.5285,884.0
2017-06-23 14:30:00,75.33,75.35,75.33,75.34,1157.0,66.5285,66.5462,66.5285,66.5373,1157.0
2017-06-23 14:40:00,75.31,75.32,75.31,75.31,289.0,66.5108,66.5197,66.5108,66.5108,289.0
2017-06-23 14:50:00,75.32,75.33,75.31,75.33,2792.0,66.5197,66.5285,66.5108,66.5285,2792.0
2017-06-23 15:00:00,75.24,75.24,75.23,75.23,334.0,66.449,66.449,66.4402,66.4402,334.0
2017-06-23 15:10:00,75.25,75.26,75.22,75.25,1125.0,66.4578,66.4667,66.4314,66.4578,1125.0
2017-06-23 15:20:00,75.24,75.24,75.2,75.2,200.0,66.449,66.449,66.4137,66.4137,200.0
2017-06-23 15:30:00,75.21,75.25,75.21,75.23,3804.0,66.4225,66.4578,66.4225,66.4402,3804.0
2017-06-23 15:40:00,75.26,75.3,75.24,75.3,1300.0,66.4667,66.502,66.449,66.502,1300.0
2017-06-23 15:50:00,75.29,75.38,75.29,75.34,1700.0,66.4932,66.5727,66.4932,66.5373,1700.0
2017-06-26 09:30:00,75.5,75.59,75.5,75.57,3398.0,66.6786,66.7581,66.6786,66.7405,3398.0
2017-06-26 09:40:00,75.56,75.63,75.56,75.62,1000.0,66.7316,66.7934,66.7316,66.7846,1000.0
2017-06-26 09:50:00,75.62,75.62,75.62,75.62,0.0,66.7846,66.7846,66.7846,66.7846,0.0
2017-06-26 10:00:00,75.62,75.63,75.61,75.62,213.0,66.7846,66.7934,66.7758,66.7846,213.0
2017-06-26 10:10:00,75.59,75.63,75.59,75.63,338.0,66.7581,66.7934,66.7581,66.7934,338.0
2017-06-26 10:20:00,75.6,75.64,75.6,75.64,419.0,66.767,66.8023,66.767,66.8023,419.0
2017-06-26 10:30:00,75.64,75.64,75.64,75.64,0.0,66.8023,66.8023,66.8023,66.8023,0.0
2017-06-26 10:40:00,75.46,75.46,75.44,75.45,493.0,66.6433,66.6433,66.6256,66.6345,493.0
2017-06-26 10:50:00,75.42,75.47,75.37,75.39,33812.0,66.608,66.6521,66.5638,66.5815,33812.0
2017-06-26 11:00:00,75.45,75.45,75.37,75.38,900.0,66.6345,66.6345,66.5638,66.5727,900.0
2017-06-26 11:10:00,75.39,75.42,75.39,75.42,200.0,66.5815,66.608,66.5815,66.608,200.0
2017-06-26 11:20:00,75.43,75.44,75.42,75.42,1531.0,66.6168,66.6256,66.608,66.608,1531.0
2017-06-26 11:30:00,75.42,75.43,75.39,75.43,2652.0,66.608,66.6168,66.5815,66.6168,2652.0
2017-06-26 11:40:00,75.48,75.48,75.48,75.48,400.0,66.661,66.661,66.661,66.661,400.0
2017-06-26 11:50:00,75.52,75.52,75.51,75.52,400.0,66.6963,66.6963,66.6875,66.6963,400.0
2017-06-26 12:00:00,75.54,75.54,75.53,75.54,401.0,66.714,66.714,66.7051,66.714,401.0
2017-06-26 12:10:00,75.51,75.51,75.49,75.5,394.0,66.6875,66.6875,66.6698,66.6786,394.0
2017-06-26 12:20:00,75.45,75.47,75.45,75.47,306.0,66.6345,66.6521,66.6345,66.6521,306.0
2017-06-26 12:30:00,75.47,75.52,75.46,75.52,1277.0,66.6521,66.6963,66.6433,66.6963,1277.0
2017-06-26 12:40:00,75.52,75.52,75.51,75.52,275.0,66.6963,66.6963,66.6875,66.6963,275.0
2017-06-26 12:50:00,75.52,75.52,75.52,75.52,0.0,66.6963,66.6963,66.6963,66.6963,0.0
2017-06-26 13:00:00,75.5,75.51,75.5,75.5,104.0,66.6786,66.6875,66.6786,66.6786,104.0
2017-06-26 13:10:00,75.5,75.5,75.5,75.5,0.0,66.6786,66.6786,66.6786,66.6786,0.0
2017-06-26 13:20:00,75.46,75.49,75.46,75.48,3234.0,66.6433,66.6698,66.6433,66.661,3234.0
2017-06-26 13:30:00,75.5,75.5,75.5,75.5,46047.0,66.6786,66.6786,66.6786,66.6786,46047.0
2017-06-26 13:40:00,75.51,75.51,75.47,75.47,978.0,66.6875,66.6875,66.6521,66.6521,978.0
2017-06-26 13:50:00,75.49,75.49,75.48,75.48,815.0,66.6698,66.6698,66.661,66.661,815.0
2017-06-26 14:00:00,75.45,75.5,75.45,75.5,3175.0,66.6345,66.6786,66.6345,66.6786,3175.0
2017-06-26 14:10:00,75.46,75.47,75.45,75.46,773.0,66.6433,66.6521,66.6345,66.6433,773.0
2017-06-26 14:20:00,75.46,75.46,75.44,75.45,6432.0,66.6433,66.6433,66.6256,66.6345,6432.0
2017-06-26 14:30:00,75.47,75.47,75.46,75.46,227.0,66.6521,66.6521,66.6433,66.6433,227.0
2017-06-26 14:40:00,75.47,75.48,75.46,75.48,1605.0,66.6521,66.661,66.6433,66.661,1605.0
2017-06-26 14:50:00,75.47,75.49,75.47,75.49,3683.0,66.6521,66.6698,66.6521,66.6698,3683.0
2017-06-26 15:00:00,75.49,75.49,75.44,75.45,3060.0,66.6698,66.6698,66.6256,66.6345,3060.0
2017-06-26 15:10:00,75.51,75.51,75.47,75.49,841.0,66.6875,66.6875,66.6521,66.6698,841.0
2017-06-26 15:20:00,75.48,75.5,75.45,75.47,899.0,66.661,66.6786,66.6345,66.6521,899.0
2017-06-26 15:30:00,75.46,75.47,75.44,75.45,1692.0,66.6433,66.6521,66.6256,66.6345,1692.0
2017-06-26 15:40:00,75.44,75.46,75.42,75.46,1529.0,66.6256,66.6433,66.608,66.6433,1529.0
2017-06-26 15:50:00,75.45,75.45,75.37,75.37,1894.0,66.6345,66.6345,66.5638,66.5638,1894.0
2017-06-27 09:30:00,74.95,74.95,74.84,74.85,1287.0,66.5424,66.5424,66.4448,66.4536,1287.0
2017-06-27 09:40:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-27 09:50:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-27 10:00:00,74.86,74.86,74.84,74.85,420.0,66.4625,66.4625,66.4448,66.4536,420.0
2017-06-27 10:10:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-27 10:20:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-27 10:30:00,74.87,74.87,74.86,74.87,602.0,66.4714,66.4714,66.4625,66.4714,602.0
2017-06-27 10:40:00,74.95,74.95,74.94,74.95,107.0,66.5424,66.5424,66.5335,66.5424,107.0
2017-06-27 10:50:00,74.95,74.96,74.94,74.96,364.0,66.5424,66.5513,66.5335,66.5513,364.0
2017-06-27 11:00:00,74.95,74.99,74.93,74.96,198650.0,66.5424,66.5779,66.5247,66.5513,198650.0
2017-06-27 11:10:00,74.97,74.97,74.93,74.96,5862.0,66.5602,66.5602,66.5247,66.5513,5862.0
2017-06-27 11:20:00,74.92,74.95,74.92,74.92,492.0,66.5158,66.5424,66.5158,66.5158,492.0
2017-06-27 11:30:00,74.93,74.95,74.93,74.94,713.0,66.5247,66.5424,66.5247,66.5335,713.0
2017-06-27 11:40:00,74.94,74.97,74.94,74.96,4270.0,66.5335,66.5602,66.5335,66.5513,4270.0
2017-06-27 11:50:00,74.95,74.96,74.91,74.92,21809.0,66.5424,66.5513,66.5069,66.5158,21809.0
2017-06-27 12:00:00,74.9,74.94,74.9,74.94,2628.0,66.498,66.5335,66.498,66.5335,2628.0
2017-06-27 12:10:00,74.93,74.93,74.93,74.93,100.0,66.5247,66.5247,66.5247,66.5247,100.0
2017-06-27 12:20:00,74.93,74.93,74.93,74.93,0.0,66.5247,66.5247,66.5247,66.5247,0.0
2017-06-27 12:30:00,74.83,74.83,74.82,74.83,202.0,66.4359,66.4359,66.427,66.4359,202.0
2017-06-27 12:40:00,74.83,74.83,74.83,74.83,0.0,66.4359,66.4359,66.4359,66.4359,0.0
2017-06-27 12:50:00,74.83,74.83,74.83,74.83,0.0,66.4359,66.4359,66.4359,66.4359,0.0
2017-06-27 13:00:00,74.73,74.73,74.73,74.73,200.0,66.3471,66.3471,66.3471,66.3471,200.0
2017-06-27 13:10:00,74.75,74.76,74.75,74.75,325.0,66.3649,66.3737,66.3649,66.3649,325.0
2017-06-27 13:20:00,74.75,74.75,74.75,74.75,0.0,66.3649,66.3649,66.3649,66.3649,0.0
2017-06-27 13:30:00,74.71,74.72,74.61,74.61,275.0,66.3293,66.3382,66.2406,66.2406,275.0
2017-06-27 13:40:00,74.52,74.57,74.52,74.57,1805.0,66.1607,66.2051,66.1607,66.2051,1805.0
2017-06-27 13:50:00,74.59,74.6,74.58,74.6,900.0,66.2228,66.2317,66.2139,66.2317,900.0
2017-06-27 14:00:00,74.6,74.6,74.58,74.58,405.0,66.2317,66.2317,66.2139,66.2139,405.0
2017-06-27 14:10:00,74.51,74.59,74.51,74.58,709.0,66.1518,66.2228,66.1518,66.2139,709.0
2017-06-27 14:20:00,74.58,74.67,74.56,74.66,1353.0,66.2139,66.2938,66.1962,66.285,1353.0
2017-06-27 14:30:00,74.66,74.66,74.66,74.66,0.0,66.285,66.285,66.285,66.285,0.0
2017-06-27 14:40:00,74.65,74.7,74.65,74.7,200.0,66.2761,66.3205,66.2761,66.3205,200.0
2017-06-27 14:50:00,74.7,74.7,74.67,74.67,340.0,66.3205,66.3205,66.2938,66.2938,340.0
2017-06-27 15:00:00,74.64,74.66,74.57,74.6,6320.0,66.2672,66.285,66.2051,66.2317,6320.0
2017-06-27 15:10:00,74.62,74.65,74.62,74.63,1657.0,66.2494,66.2761,66.2494,66.2583,1657.0
2017-06-27 15:20:00,74.64,74.64,74.57,74.58,3960.0,66.2672,66.2672,66.2051,66.2139,3960.0
2017-06-27 15:30:00,74.58,74.6,74.53,74.57,2357.0,66.2139,66.2317,66.1695,66.2051,2357.0
2017-06-27 15:40:00,74.54,74.56,74.52,74.53,1860.0,66.1784,66.1962,66.1607,66.1695,1860.0
2017-06-27 15:50:00,74.51,74.51,74.42,74.42,4010.0,66.1518,66.1518,66.0719,66.0719,4010.0
2017-06-28 09:30:00,74.69,74.81,74.69,74.69,6232.0,66.3116,66.4181,66.3116,66.3116,6232.0
2017-06-28 09:40:00,74.69,74.69,74.65,74.66,1354.0,66.3116,66.3116,66.2761,66.285,1354.0
2017-06-28 09:50:00,74.62,74.62,74.62,74.62,100.0,66.2494,66.2494,66.2494,66.2494,100.0
2017-06-28 10:00:00,74.68,74.68,74.67,74.68,800.0,66.3027,66.3027,66.2938,66.3027,800.0
2017-06-28 10:10:00,74.8,74.84,74.79,74.84,2791.0,66.4092,66.4448,66.4004,66.4448,2791.0
2017-06-28 10:20:00,74.82,74.85,74.82,74.85,230.0,66.427,66.4536,66.427,66.4536,230.0
2017-06-28 10:30:00,74.81,74.87,74.78,74.84,1105.0,66.4181,66.4714,66.3915,66.4448,1105.0
2017-06-28 10:40:00,74.89,74.93,74.89,74.9,1291.0,66.4892,66.5247,66.4892,66.498,1291.0
2017-06-28 10:50:00,74.93,74.94,74.91,74.93,3831.0,66.5247,66.5335,66.5069,66.5247,3831.0
2017-06-28 11:00:00,74.95,74.95,74.9,74.91,2850.0,66.5424,66.5424,66.498,66.5069,2850.0
2017-06-28 11:10:00,74.91,74.94,74.91,74.92,4626.0,66.5069,66.5335,66.5069,66.5158,4626.0
2017-06-28 11:20:00,74.91,74.92,74.91,74.91,102.0,66.5069,66.5158,66.5069,66.5069,102.0
2017-06-28 11:30:00,74.92,74.92,74.91,74.91,200.0,66.5158,66.5158,66.5069,66.5069,200.0
2017-06-28 11:40:00,74.94,74.97,74.94,74.96,5591.0,66.5335,66.5602,66.5335,66.5513,5591.0
2017-06-28 11:50:00,74.98,75.03,74.98,75.01,867.0,66.5691,66.6134,66.5691,66.5957,867.0
2017-06-28 12:00:00,74.98,74.99,74.98,74.99,300.0,66.5691,66.5779,66.5691,66.5779,300.0
2017-06-28 12:10:00,74.98,74.99,74.94,74.96,44447.0,66.5691,66.5779,66.5335,66.5513,44447.0
2017-06-28 12:20:00,74.95,74.95,74.93,74.93,600.0,66.5424,66.5424,66.5247,66.5247,600.0
2017-06-28 12:30:00,74.94,74.95,74.94,74.94,130.0,66.5335,66.5424,66.5335,66.5335,130.0
2017-06-28 12:40:00,74.98,74.99,74.96,74.99,1495.0,66.5691,66.5779,66.5513,66.5779,1495.0
2017-06-28 12:50:00,74.98,74.99,74.96,74.97,457.0,66.5691,66.5779,66.5513,66.5602,457.0
2017-06-28 13:00:00,74.97,74.97,74.95,74.97,600.0,66.5602,66.5602,66.5424,66.5602,600.0
2017-06-28 13:10:00,74.96,74.99,74.95,74.99,3312.0,66.5513,66.5779,66.5424,66.5779,3312.0
2017-06-28 13:20:00,74.99,75.01,74.99,75.01,4765.0,66.5779,66.5957,66.5779,66.5957,4765.0
2017-06-28 13:30:00,75.02,75.03,74.99,75.03,465.0,66.6046,66.6134,66.5779,66.6134,465.0
2017-06-28 13:40:00,75.01,75.01,75.01,75.01,100.0,66.5957,66.5957,66.5957,66.5957,100.0
2017-06-28 13:50:00,75.0,75.03,75.0,75.02,1451.0,66.5868,66.6134,66.5868,66.6046,1451.0
2017-06-28 14:00:00,75.01,75.01,74.99,75.0,952.0,66.5957,66.5957,66.5779,66.5868,952.0
2017-06-28 14:10:00,75.01,75.02,75.0,75.0,1037.0,66.5957,66.6046,66.5868,66.5868,1037.0
2017-06-28 14:20:00,74.99,75.0,74.97,74.97,330.0,66.5779,66.5868,66.5602,66.5602,330.0
2017-06-28 14:30:00,74.98,74.99,74.96,74.99,1138.0,66.5691,66.5779,66.5513,66.5779,1138.0
2017-06-28 14:40:00,75.0,75.0,74.98,74.98,216.0,66.5868,66.5868,66.5691,66.5691,216.0
2017-06-28 14:50:00,74.99,74.99,74.99,74.99,200.0,66.5779,66.5779,66.5779,66.5779,200.0
2017-06-28 15:00:00,74.99,75.04,74.99,75.02,6458.0,66.5779,66.6223,66.5779,66.6046,6458.0
2017-06-28 15:10:00,75.02,75.02,75.02,75.02,0.0,66.6046,66.6046,66.6046,66.6046,0.0
2017-06-28 15:20:00,75.02,75.03,75.0,75.03,2771.0,66.6046,66.6134,66.5868,66.6134,2771.0
2017-06-28 15:30:00,75.04,75.06,75.0,75.0,2236.0,66.6223,66.6401,66.5868,66.5868,2236.0
2017-06-28 15:40:00,75.0,75.01,74.98,74.99,1840.0,66.5868,66.5957,66.5691,66.5779,1840.0
2017-06-28 15:50:00,75.01,75.01,74.95,74.97,3936.0,66.5957,66.5957,66.5424,66.5602,3936.0
2017-06-29 09:30:00,74.94,74.94,74.77,74.77,724.0,66.5335,66.5335,66.3826,66.3826,724.0
2017-06-29 09:40:00,74.77,74.77,74.65,74.65,200.0,66.3826,66.3826,66.2761,66.2761,200.0
2017-06-29 09:50:00,74.69,74.69,74.68,74.69,270.0,66.3116,66.3116,66.3027,66.3116,270.0
2017-06-29 10:00:00,74.69,74.69,74.69,74.69,0.0,66.3116,66.3116,66.3116,66.3116,0.0
2017-06-29 10:10:00,74.6,74.6,74.5,74.51,713.0,66.2317,66.2317,66.1429,66.1518,713.0
2017-06-29 10:20:00,74.52,74.57,74.47,74.56,1126.0,66.1607,66.2051,66.1163,66.1962,1126.0
2017-06-29 10:30:00,74.53,74.57,74.5,74.56,3500.0,66.1695,66.2051,66.1429,66.1962,3500.0
2017-06-29 10:40:00,74.53,74.62,74.53,74.62,6642.0,66.1695,66.2494,66.1695,66.2494,6642.0
2017-06-29 10:50:00,74.57,74.57,74.53,74.53,200.0,66.2051,66.2051,66.1695,66.1695,200.0
2017-06-29 11:00:00,74.56,74.56,74.47,74.47,1378.0,66.1962,66.1962,66.1163,66.1163,1378.0
2017-06-29 11:10:00,74.39,74.44,74.39,74.4,700.0,66.0452,66.0896,66.0452,66.0541,700.0
2017-06-29 11:20:00,74.39,74.39,74.35,74.35,4881.0,66.0452,66.0452,66.0097,66.0097,4881.0
2017-06-29 11:30:00,74.3,74.3,74.25,74.25,3000.0,65.9653,65.9653,65.9209,65.9209,3000.0
2017-06-29 11:40:00,74.34,74.35,74.34,74.34,341.0,66.0009,66.0097,66.0009,66.0009,341.0
2017-06-29 11:50:00,74.3,74.3,74.28,74.29,3248.0,65.9653,65.9653,65.9476,65.9565,3248.0
2017-06-29 12:00:00,74.17,74.29,74.16,74.27,906.0,65.8499,65.9565,65.841,65.9387,906.0
2017-06-29 12:10:00,74.31,74.32,74.25,74.25,1824.0,65.9742,65.9831,65.9209,65.9209,1824.0
2017-06-29 12:20:00,74.25,74.26,74.25,74.25,130.0,65.9209,65.9298,65.9209,65.9209,130.0
2017-06-29 12:30:00,74.26,74.26,74.19,74.21,781.0,65.9298,65.9298,65.8677,65.8854,781.0
2017-06-29 12:40:00,74.2,74.22,74.17,74.17,7250.0,65.8766,65.8943,65.8499,65.8499,7250.0
2017-06-29 12:50:00,74.16,74.18,74.1,74.1,2511.0,65.841,65.8588,65.7878,65.7878,2511.0
2017-06-29 13:00:00,74.05,74.05,74.04,74.05,100.0,65.7434,65.7434,65.7345,65.7434,100.0
2017-06-29 13:10:00,74.0,74.0,73.97,73.97,1477.0,65.699,65.699,65.6724,65.6724,1477.0
2017-06-29 13:20:00,73.88,73.88,73.79,73.79,420.0,65.5925,65.5925,65.5125,65.5125,420.0
2017-06-29 13:30:00,73.89,74.0,73.88,73.97,480.0,65.6013,65.699,65.5925,65.6724,480.0
2017-06-29 13:40:00,73.99,74.0,73.99,73.99,500.0,65.6901,65.699,65.6901,65.6901,500.0
2017-06-29 13:50:00,73.98,74.04,73.98,74.04,1016.0,65.6812,65.7345,65.6812,65.7345,1016.0
2017-06-29 14:00:00,73.99,74.0,73.99,73.99,1595.0,65.6901,65.699,65.6901,65.6901,1595.0
2017-06-29 14:10:00,74.02,74.09,74.01,74.09,3223.0,65.7167,65.7789,65.7079,65.7789,3223.0
2017-06-29 14:20:00,74.06,74.13,74.05,74.13,19402.0,65.7523,65.8144,65.7434,65.8144,19402.0
2017-06-29 14:30:00,74.14,74.15,74.09,74.09,4008.0,65.8233,65.8322,65.7789,65.7789,4008.0
2017-06-29 14:40:00,74.13,74.13,74.1,74.11,2372.0,65.8144,65.8144,65.7878,65.7967,2372.0
2017-06-29 14:50:00,74.08,74.14,74.08,74.14,1512.0,65.77,65.8233,65.77,65.8233,1512.0
2017-06-29 15:00:00,74.23,74.23,74.22,74.23,378.0,65.9032,65.9032,65.8943,65.9032,378.0
2017-06-29 15:10:00,74.17,74.27,74.17,74.27,1191.0,65.8499,65.9387,65.8499,65.9387,1191.0
2017-06-29 15:20:00,74.27,74.27,74.14,74.18,1095.0,65.9387,65.9387,65.8233,65.8588,1095.0
2017-06-29 15:30:00,74.18,74.29,74.18,74.28,1860.0,65.8588,65.9565,65.8588,65.9476,1860.0
2017-06-29 15:40:00,74.23,74.25,74.17,74.17,1148.0,65.9032,65.9209,65.8499,65.8499,1148.0
2017-06-29 15:50:00,74.2,74.21,74.15,74.16,2177.0,65.8766,65.8854,65.8322,65.841,2177.0
2017-06-30 09:30:00,74.48,74.57,74.47,74.47,4187.0,66.1251,66.2051,66.1163,66.1163,4187.0
2017-06-30 09:40:00,74.55,74.59,74.54,74.58,1451.0,66.1873,66.2228,66.1784,66.2139,1451.0
2017-06-30 09:50:00,74.51,74.51,74.51,74.51,300.0,66.1518,66.1518,66.1518,66.1518,300.0
2017-06-30 10:00:00,74.5,74.5,74.41,74.43,1312.0,66.1429,66.1429,66.063,66.0808,1312.0
2017-06-30 10:10:00,74.38,74.39,74.34,74.37,1353.0,66.0364,66.0452,66.0009,66.0275,1353.0
2017-06-30 10:20:00,74.45,74.45,74.44,74.44,300.0,66.0985,66.0985,66.0896,66.0896,300.0
2017-06-30 10:30:00,74.46,74.47,74.42,74.42,1200.0,66.1074,66.1163,66.0719,66.0719,1200.0
2017-06-30 10:40:00,74.4,74.43,74.37,74.37,1257.0,66.0541,66.0808,66.0275,66.0275,1257.0
2017-06-30 10:50:00,74.38,74.42,74.37,74.41,3240.0,66.0364,66.0719,66.0275,66.063,3240.0
2017-06-30 11:00:00,74.44,74.45,74.42,74.43,4229.0,66.0896,66.0985,66.0719,66.0808,4229.0
2017-06-30 11:10:00,74.43,74.46,74.42,74.43,900.0,66.0808,66.1074,66.0719,66.0808,900.0
2017-06-30 11:20:00,74.39,74.4,74.32,74.33,1888.0,66.0452,66.0541,65.9831,65.992,1888.0
2017-06-30 11:30:00,74.32,74.37,74.3,74.36,1975.0,65.9831,66.0275,65.9653,66.0186,1975.0
2017-06-30 11:40:00,74.36,74.41,74.36,74.41,1884.0,66.0186,66.063,66.0186,66.063,1884.0
2017-06-30 11:50:00,74.41,74.47,74.41,74.47,969.0,66.063,66.1163,66.063,66.1163,969.0
2017-06-30 12:00:00,74.45,74.48,74.44,74.45,1130.0,66.0985,66.1251,66.0896,66.0985,1130.0
2017-06-30 12:10:00,74.46,74.48,74.45,74.45,583.0,66.1074,66.1251,66.0985,66.0985,583.0
2017-06-30 12:20:00,74.45,74.47,74.44,74.44,1009.0,66.0985,66.1163,66.0896,66.0896,1009.0
2017-06-30 12:30:00,74.44,74.47,74.44,74.45,6955.0,66.0896,66.1163,66.0896,66.0985,6955.0
2017-06-30 12:40:00,74.44,74.46,74.4,74.4,1641.0,66.0896,66.1074,66.0541,66.0541,1641.0
2017-06-30 12:50:00,74.4,74.43,74.4,74.42,1753.0,66.0541,66.0808,66.0541,66.0719,1753.0
2017-06-30 13:00:00,74.44,74.47,74.44,74.47,1249.0,66.0896,66.1163,66.0896,66.1163,1249.0
2017-06-30 13:10:00,74.47,74.48,74.47,74.47,600.0,66.1163,66.1251,66.1163,66.1163,600.0
2017-06-30 13:20:00,74.47,74.49,74.46,74.48,2770.0,66.1163,66.134,66.1074,66.1251,2770.0
2017-06-30 13:30:00,74.49,74.49,74.47,74.49,1559.0,66.134,66.134,66.1163,66.134,1559.0
2017-06-30 13:40:00,74.5,74.5,74.49,74.5,811.0,66.1429,66.1429,66.134,66.1429,811.0
2017-06-30 13:50:00,74.52,74.52,74.5,74.51,1100.0,66.1607,66.1607,66.1429,66.1518,1100.0
2017-06-30 14:00:00,74.5,74.54,74.49,74.54,1715.0,66.1429,66.1784,66.134,66.1784,1715.0
2017-06-30 14:10:00,74.54,74.56,74.53,74.55,2690.0,66.1784,66.1962,66.1695,66.1873,2690.0
2017-06-30 14:20:00,74.57,74.61,74.57,74.59,6620.0,66.2051,66.2406,66.2051,66.2228,6620.0
2017-06-30 14:30:00,74.59,74.6,74.59,74.59,3287.0,66.2228,66.2317,66.2228,66.2228,3287.0
2017-06-30 14:40:00,74.58,74.61,74.56,74.61,2469.0,66.2139,66.2406,66.1962,66.2406,2469.0
2017-06-30 14:50:00,74.61,74.62,74.61,74.61,1302.0,66.2406,66.2494,66.2406,66.2406,1302.0
2017-06-30 15:00:00,74.61,74.61,74.59,74.6,1303.0,66.2406,66.2406,66.2228,66.2317,1303.0
2017-06-30 15:10:00,74.59,74.59,74.55,74.57,2017.0,66.2228,66.2228,66.1873,66.2051,2017.0
2017-06-30 15:20:00,74.56,74.61,74.56,74.61,2176.0,66.1962,66.2406,66.1962,66.2406,2176.0
2017-06-30 15:30:00,74.62,74.62,74.56,74.57,3105.0,66.2494,66.2494,66.1962,66.2051,3105.0
2017-06-30 15:40:00,74.57,74.68,74.57,74.68,2700.0,66.2051,66.3027,66.2051,66.3027,2700.0
2017-06-30 15:50:00,74.65,74.65,74.39,74.39,11534.0,66.2761,66.2761,66.0452,66.0452,11534.0
2017-07-03 09:30:00,74.72,74.82,74.72,74.76,4190.0,66.3382,66.427,66.3382,66.3737,4190.0
2017-07-03 09:40:00,74.83,74.86,74.83,74.86,337.0,66.4359,66.4625,66.4359,66.4625,337.0
2017-07-03 09:50:00,74.84,74.89,74.84,74.88,2628.0,66.4448,66.4892,66.4448,66.4803,2628.0
2017-07-03 10:00:00,74.87,74.88,74.86,74.86,3063.0,66.4714,66.4803,66.4625,66.4625,3063.0
2017-07-03 10:10:00,74.87,74.88,74.87,74.88,651.0,66.4714,66.4803,66.4714,66.4803,651.0
2017-07-03 10:20:00,74.79,74.81,74.78,74.78,353.0,66.4004,66.4181,66.3915,66.3915,353.0
2017-07-03 10:30:00,74.79,74.8,74.78,74.78,1583.0,66.4004,66.4092,66.3915,66.3915,1583.0
2017-07-03 10:40:00,74.81,74.85,74.8,74.84,4460.0,66.4181,66.4536,66.4092,66.4448,4460.0
2017-07-03 10:50:00,74.86,74.86,74.81,74.81,20447.0,66.4625,66.4625,66.4181,66.4181,20447.0
2017-07-03 11:00:00,74.81,74.86,74.81,74.83,22150.0,66.4181,66.4625,66.4181,66.4359,22150.0
2017-07-03 11:10:00,74.83,74.86,74.81,74.81,28515.0,66.4359,66.4625,66.4181,66.4181,28515.0
2017-07-03 11:20:00,74.8,74.83,74.78,74.83,11913.0,66.4092,66.4359,66.3915,66.4359,11913.0
2017-07-03 11:30:00,74.83,74.85,74.83,74.85,1007.0,66.4359,66.4536,66.4359,66.4536,1007.0
2017-07-03 11:40:00,74.82,74.83,74.82,74.82,1025.0,66.427,66.4359,66.427,66.427,1025.0
2017-07-03 11:50:00,74.84,74.85,74.82,74.84,2392.0,66.4448,66.4536,66.427,66.4448,2392.0
2017-07-03 12:00:00,74.82,74.82,74.71,74.71,2335.0,66.427,66.427,66.3293,66.3293,2335.0
2017-07-03 12:10:00,74.72,74.72,74.67,74.67,644.0,66.3382,66.3382,66.2938,66.2938,644.0
2017-07-03 12:20:00,74.69,74.73,74.69,74.73,839.0,66.3116,66.3471,66.3116,66.3471,839.0
2017-07-03 12:30:00,74.71,74.72,74.71,74.72,460.0,66.3293,66.3382,66.3293,66.3382,460.0
2017-07-03 12:40:00,74.72,74.72,74.71,74.72,100.0,66.3382,66.3382,66.3293,66.3382,100.0
2017-07-03 12:50:00,74.76,74.76,74.68,74.68,1612.0,66.3737,66.3737,66.3027,66.3027,1612.0
2017-07-05 09:30:00,74.71,74.71,74.61,74.67,5828.0,66.3293,66.3293,66.2406,66.2938,5828.0
2017-07-05 09:40:00,74.64,74.64,74.53,74.53,3777.0,66.2672,66.2672,66.1695,66.1695,3777.0
2017-07-05 09:50:00,74.54,74.54,74.53,74.54,133.0,66.1784,66.1784,66.1695,66.1784,133.0
2017-07-05 10:00:00,74.44,74.44,74.43,74.44,1000.0,66.0896,66.0896,66.0808,66.0896,1000.0
2017-07-05 10:10:00,74.43,74.43,74.4,74.41,467.0,66.0808,66.0808,66.0541,66.063,467.0
2017-07-05 10:20:00,74.43,74.43,74.42,74.43,406.0,66.0808,66.0808,66.0719,66.0808,406.0
2017-07-05 10:30:00,74.43,74.43,74.42,74.42,300.0,66.0808,66.0808,66.0719,66.0719,300.0
2017-07-05 10:40:00,74.5,74.56,74.49,74.53,871.0,66.1429,66.1962,66.134,66.1695,871.0
2017-07-05 10:50:00,74.53,74.56,74.52,74.52,900.0,66.1695,66.1962,66.1607,66.1607,900.0
2017-07-05 11:00:00,74.51,74.55,74.51,74.55,1466.0,66.1518,66.1873,66.1518,66.1873,1466.0
2017-07-05 11:10:00,74.58,74.58,74.56,74.57,297.0,66.2139,66.2139,66.1962,66.2051,297.0
2017-07-05 11:20:00,74.56,74.58,74.55,74.56,1959.0,66.1962,66.2139,66.1873,66.1962,1959.0
2017-07-05 11:30:00,74.56,74.56,74.56,74.56,0.0,66.1962,66.1962,66.1962,66.1962,0.0
2017-07-05 11:40:00,74.56,74.56,74.56,74.56,0.0,66.1962,66.1962,66.1962,66.1962,0.0
2017-07-05 11:50:00,74.53,74.54,74.51,74.52,894.0,66.1695,66.1784,66.1518,66.1607,894.0
2017-07-05 12:00:00,74.54,74.54,74.54,74.54,1710.0,66.1784,66.1784,66.1784,66.1784,1710.0
2017-07-05 12:10:00,74.49,74.53,74.48,74.52,269.0,66.134,66.1695,66.1251,66.1607,269.0
2017-07-05 12:20:00,74.53,74.55,74.52,74.54,1192.0,66.1695,66.1873,66.1607,66.1784,1192.0
2017-07-05 12:30:00,74.56,74.58,74.55,74.55,1158.0,66.1962,66.2139,66.1873,66.1873,1158.0
2017-07-05 12:40:00,74.59,74.59,74.55,74.57,1274.0,66.2228,66.2228,66.1873,66.2051,1274.0
2017-07-05 12:50:00,74.57,74.58,74.55,74.57,900.0,66.2051,66.2139,66.1873,66.2051,900.0
2017-07-05 13:00:00,74.59,74.59,74.57,74.57,484.0,66.2228,66.2228,66.2051,66.2051,484.0
2017-07-05 13:10:00,74.57,74.58,74.57,74.58,1320.0,66.2051,66.2139,66.2051,66.2139,1320.0
2017-07-05 13:20:00,74.59,74.61,74.59,74.61,858.0,66.2228,66.2406,66.2228,66.2406,858.0
2017-07-05 13:30:00,74.6,74.61,74.58,74.61,2243.0,66.2317,66.2406,66.2139,66.2406,2243.0
2017-07-05 13:40:00,74.59,74.59,74.59,74.59,200.0,66.2228,66.2228,66.2228,66.2228,200.0
2017-07-05 13:50:00,74.57,74.57,74.56,74.56,1012.0,66.2051,66.2051,66.1962,66.1962,1012.0
2017-07-05 14:00:00,74.57,74.58,74.49,74.49,2794.0,66.2051,66.2139,66.134,66.134,2794.0
2017-07-05 14:10:00,74.54,74.58,74.54,74.55,2037.0,66.1784,66.2139,66.1784,66.1873,2037.0
2017-07-05 14:20:00,74.56,74.6,74.55,74.6,2233.0,66.1962,66.2317,66.1873,66.2317,2233.0
2017-07-05 14:30:00,74.63,74.64,74.6,74.64,2498.0,66.2583,66.2672,66.2317,66.2672,2498.0
2017-07-05 14:40:00,74.64,74.64,74.56,74.56,1150.0,66.2672,66.2672,66.1962,66.1962,1150.0
2017-07-05 14:50:00,74.58,74.58,74.56,74.56,20686.0,66.2139,66.2139,66.1962,66.1962,20686.0
2017-07-05 15:00:00,74.55,74.55,74.49,74.51,590.0,66.1873,66.1873,66.134,66.1518,590.0
2017-07-05 15:10:00,74.51,74.51,74.51,74.51,0.0,66.1518,66.1518,66.1518,66.1518,0.0
2017-07-05 15:20:00,74.58,74.58,74.55,74.55,1165.0,66.2139,66.2139,66.1873,66.1873,1165.0
2017-07-05 15:30:00,74.6,74.61,74.59,74.6,410.0,66.2317,66.2406,66.2228,66.2317,410.0
2017-07-05 15:40:00,74.61,74.63,74.61,74.62,46791.0,66.2406,66.2583,66.2406,66.2494,46791.0
2017-07-05 15:50:00,74.62,74.62,74.57,74.58,3154.0,66.2494,66.2494,66.2051,66.2139,3154.0
2017-07-06 09:30:00,74.37,74.49,74.33,74.34,2336.0,66.0275,66.134,65.992,66.0009,2336.0
2017-07-06 09:40:00,74.34,74.34,74.34,74.34,0.0,66.0009,66.0009,66.0009,66.0009,0.0
2017-07-06 09:50:00,74.17,74.23,74.17,74.2,476.0,65.8499,65.9032,65.8499,65.8766,476.0
2017-07-06 10:00:00,74.2,74.2,74.2,74.2,100.0,65.8766,65.8766,65.8766,65.8766,100.0
2017-07-06 10:10:00,74.2,74.2,74.2,74.2,0.0,65.8766,65.8766,65.8766,65.8766,0.0
2017-07-06 10:20:00,74.15,74.15,74.11,74.11,835.0,65.8322,65.8322,65.7967,65.7967,835.0
2017-07-06 10:30:00,74.12,74.14,74.09,74.13,4012.0,65.8055,65.8233,65.7789,65.8144,4012.0
2017-07-06 10:40:00,74.17,74.2,74.16,74.17,792.0,65.8499,65.8766,65.841,65.8499,792.0
2017-07-06 10:50:00,74.15,74.18,74.15,74.16,641.0,65.8322,65.8588,65.8322,65.841,641.0
2017-07-06 11:00:00,74.18,74.26,74.18,74.25,2376.0,65.8588,65.9298,65.8588,65.9209,2376.0
2017-07-06 11:10:00,74.22,74.25,74.18,74.19,860.0,65.8943,65.9209,65.8588,65.8677,860.0
2017-07-06 11:20:00,74.18,74.25,74.17,74.22,2700.0,65.8588,65.9209,65.8499,65.8943,2700.0
2017-07-06 11:30:00,74.24,74.27,74.24,74.26,326.0,65.9121,65.9387,65.9121,65.9298,326.0
2017-07-06 11:40:00,74.27,74.28,74.24,74.24,2304.0,65.9387,65.9476,65.9121,65.9121,2304.0
2017-07-06 11:50:00,74.26,74.27,74.24,74.27,1459.0,65.9298,65.9387,65.9121,65.9387,1459.0
2017-07-06 12:00:00,74.28,74.3,74.28,74.28,631.0,65.9476,65.9653,65.9476,65.9476,631.0
2017-07-06 12:10:00,74.27,74.27,74.25,74.25,219.0,65.9387,65.9387,65.9209,65.9209,219.0
2017-07-06 12:20:00,74.24,74.26,74.2,74.2,757.0,65.9121,65.9298,65.8766,65.8766,757.0
2017-07-06 12:30:00,74.17,74.25,74.15,74.25,51017.0,65.8499,65.9209,65.8322,65.9209,51017.0
2017-07-06 12:40:00,74.26,74.26,74.26,74.26,100.0,65.9298,65.9298,65.9298,65.9298,100.0
2017-07-06 12:50:00,74.23,74.25,74.23,74.25,336.0,65.9032,65.9209,65.9032,65.9209,336.0
2017-07-06 13:00:00,74.26,74.26,74.23,74.23,299.0,65.9298,65.9298,65.9032,65.9032,299.0
2017-07-06 13:10:00,74.27,74.3,74.27,74.3,253.0,65.9387,65.9653,65.9387,65.9653,253.0
2017-07-06 13:20:00,74.3,74.32,74.29,74.31,1557.0,65.9653,65.9831,65.9565,65.9742,1557.0
2017-07-06 13:30:00,74.3,74.3,74.25,74.26,382.0,65.9653,65.9653,65.9209,65.9298,382.0
2017-07-06 13:40:00,74.24,74.24,74.18,74.2,7331.0,65.9121,65.9121,65.8588,65.8766,7331.0
2017-07-06 13:50:00,74.2,74.21,74.17,74.2,1801.0,65.8766,65.8854,65.8499,65.8766,1801.0
2017-07-06 14:00:00,74.2,74.21,74.18,74.19,900.0,65.8766,65.8854,65.8588,65.8677,900.0
2017-07-06 14:10:00,74.17,74.17,74.1,74.13,3712.0,65.8499,65.8499,65.7878,65.8144,3712.0
2017-07-06 14:20:00,74.11,74.14,74.11,74.13,1609.0,65.7967,65.8233,65.7967,65.8144,1609.0
2017-07-06 14:30:00,74.1,74.14,74.1,74.14,854.0,65.7878,65.8233,65.7878,65.8233,854.0
2017-07-06 14:40:00,74.12,74.12,74.1,74.12,23100.0,65.8055,65.8055,65.7878,65.8055,23100.0
2017-07-06 14:50:00,74.11,74.14,74.11,74.14,1196.0,65.7967,65.8233,65.7967,65.8233,1196.0
2017-07-06 15:00:00,74.13,74.13,74.1,74.1,784.0,65.8144,65.8144,65.7878,65.7878,784.0
2017-07-06 15:10:00,74.07,74.09,74.04,74.09,627.0,65.7611,65.7789,65.7345,65.7789,627.0
2017-07-06 15:20:00,74.06,74.06,74.06,74.06,100.0,65.7523,65.7523,65.7523,65.7523,100.0
2017-07-06 15:30:00,74.0,74.0,73.94,73.96,1989.0,65.699,65.699,65.6457,65.6635,1989.0
2017-07-06 15:40:00,73.98,74.0,73.98,74.0,1900.0,65.6812,65.699,65.6812,65.699,1900.0
2017-07-06 15:50:00,73.99,74.02,73.98,74.0,3074.0,65.6901,65.7167,65.6812,65.699,3074.0
2017-07-07 09:30:00,74.14,74.22,74.14,74.21,1283.0,65.8233,65.8943,65.8233,65.8854,1283.0
2017-07-07 09:40:00,74.2,74.22,74.2,74.22,300.0,65.8766,65.8943,65.8766,65.8943,300.0
2017-07-07 09:50:00,74.27,74.33,74.27,74.33,1853.0,65.9387,65.992,65.9387,65.992,1853.0
2017-07-07 10:00:00,74.33,74.33,74.33,74.33,0.0,65.992,65.992,65.992,65.992,0.0
2017-07-07 10:10:00,74.29,74.3,74.27,74.27,212.0,65.9565,65.9653,65.9387,65.9387,212.0
2017-07-07 10:20:00,74.24,74.26,74.23,74.26,1608.0,65.9121,65.9298,65.9032,65.9298,1608.0
2017-07-07 10:30:00,74.26,74.26,74.26,74.26,0.0,65.9298,65.9298,65.9298,65.9298,0.0
2017-07-07 10:40:00,74.34,74.34,74.34,74.34,100.0,66.0009,66.0009,66.0009,66.0009,100.0
2017-07-07 10:50:00,74.34,74.34,74.34,74.34,0.0,66.0009,66.0009,66.0009,66.0009,0.0
2017-07-07 11:00:00,74.34,74.34,74.34,74.34,0.0,66.0009,66.0009,66.0009,66.0009,0.0
2017-07-07 11:10:00,74.34,74.36,74.34,74.34,2410.0,66.0009,66.0186,66.0009,66.0009,2410.0
2017-07-07 11:20:00,74.35,74.41,74.35,74.41,1063.0,66.0097,66.063,66.0097,66.063,1063.0
2017-07-07 11:30:00,74.45,74.48,74.43,74.47,1733.0,66.0985,66.1251,66.0808,66.1163,1733.0
2017-07-07 11:40:00,74.49,74.49,74.48,74.49,245.0,66.134,66.134,66.1251,66.134,245.0
2017-07-07 11:50:00,74.49,74.52,74.47,74.49,1836.0,66.134,66.1607,66.1163,66.134,1836.0
2017-07-07 12:00:00,74.49,74.5,74.49,74.49,465.0,66.134,66.1429,66.134,66.134,465.0
2017-07-07 12:10:00,74.48,74.57,74.48,74.57,711.0,66.1251,66.2051,66.1251,66.2051,711.0
2017-07-07 12:20:00,74.56,74.58,74.54,74.56,3193.0,66.1962,66.2139,66.1784,66.1962,3193.0
2017-07-07 12:30:00,74.53,74.55,74.53,74.54,222.0,66.1695,66.1873,66.1695,66.1784,222.0
2017-07-07 12:40:00,74.55,74.56,74.55,74.55,658.0,66.1873,66.1962,66.1873,66.1873,658.0
2017-07-07 12:50:00,74.57,74.57,74.55,74.57,1374.0,66.2051,66.2051,66.1873,66.2051,1374.0
2017-07-07 13:00:00,74.58,74.58,74.54,74.55,63074.0,66.2139,66.2139,66.1784,66.1873,63074.0
2017-07-07 13:10:00,74.54,74.55,74.52,74.55,71559.0,66.1784,66.1873,66.1607,66.1873,71559.0
2017-07-07 13:20:00,74.55,74.56,74.53,74.54,2140.0,66.1873,66.1962,66.1695,66.1784,2140.0
2017-07-07 13:30:00,74.55,74.55,74.55,74.55,2800.0,66.1873,66.1873,66.1873,66.1873,2800.0
2017-07-07 13:40:00,74.51,74.52,74.51,74.51,195.0,66.1518,66.1607,66.1518,66.1518,195.0
2017-07-07 13:50:00,74.51,74.52,74.51,74.52,832.0,66.1518,66.1607,66.1518,66.1607,832.0
2017-07-07 14:00:00,74.51,74.53,74.51,74.53,540.0,66.1518,66.1695,66.1518,66.1695,540.0
2017-07-07 14:10:00,74.51,74.51,74.51,74.51,200.0,66.1518,66.1518,66.1518,66.1518,200.0
2017-07-07 14:20:00,74.51,74.52,74.49,74.49,1356.0,66.1518,66.1607,66.134,66.134,1356.0
2017-07-07 14:30:00,74.49,74.5,74.47,74.48,825.0,66.134,66.1429,66.1163,66.1251,825.0
2017-07-07 14:40:00,74.48,74.52,74.47,74.48,1199.0,66.1251,66.1607,66.1163,66.1251,1199.0
2017-07-07 14:50:00,74.49,74.5,74.48,74.49,496.0,66.134,66.1429,66.1251,66.134,496.0
2017-07-07 15:00:00,74.46,74.48,74.46,74.47,1547.0,66.1074,66.1251,66.1074,66.1163,1547.0
2017-07-07 15:10:00,74.47,74.5,74.46,74.5,23586.0,66.1163,66.1429,66.1074,66.1429,23586.0
2017-07-07 15:20:00,74.52,74.52,74.51,74.51,2585.0,66.1607,66.1607,66.1518,66.1518,2585.0
2017-07-07 15:30:00,74.52,74.53,74.51,74.53,7024.0,66.1607,66.1695,66.1518,66.1695,7024.0
2017-07-07 15:40:00,74.56,74.57,74.55,74.55,2844.0,66.1962,66.2051,66.1873,66.1873,2844.0
2017-07-07 15:50:00,74.54,74.56,74.5,74.52,9418.0,66.1784,66.1962,66.1429,66.1607,9418.0
2017-07-10 09:30:00,74.5,74.57,74.46,74.46,1869.0,66.1429,66.2051,66.1074,66.1074,1869.0
2017-07-10 09:40:00,74.49,74.49,74.48,74.48,466.0,66.134,66.134,66.1251,66.1251,466.0
2017-07-10 09:50:00,74.39,74.39,74.39,74.39,150.0,66.0452,66.0452,66.0452,66.0452,150.0
2017-07-10 10:00:00,74.5,74.5,74.5,74.5,800.0,66.1429,66.1429,66.1429,66.1429,800.0
2017-07-10 10:10:00,74.51,74.51,74.51,74.51,200.0,66.1518,66.1518,66.1518,66.1518,200.0
2017-07-10 10:20:00,74.54,74.54,74.54,74.54,1010.0,66.1784,66.1784,66.1784,66.1784,1010.0
2017-07-10 10:30:00,74.54,74.54,74.49,74.49,701.0,66.1784,66.1784,66.134,66.134,701.0
2017-07-10 10:40:00,74.49,74.49,74.49,74.49,0.0,66.134,66.134,66.134,66.134,0.0
2017-07-10 10:50:00,74.59,74.59,74.58,74.59,1171.0,66.2228,66.2228,66.2139,66.2228,1171.0
2017-07-10 11:00:00,74.6,74.62,74.6,74.62,500.0,66.2317,66.2494,66.2317,66.2494,500.0
2017-07-10 11:10:00,74.65,74.65,74.63,74.64,1254.0,66.2761,66.2761,66.2583,66.2672,1254.0
2017-07-10 11:20:00,74.62,74.63,74.62,74.62,3880.0,66.2494,66.2583,66.2494,66.2494,3880.0
2017-07-10 11:30:00,74.6,74.64,74.6,74.62,3953.0,66.2317,66.2672,66.2317,66.2494,3953.0
2017-07-10 11:40:00,74.63,74.64,74.62,74.64,1695.0,66.2583,66.2672,66.2494,66.2672,1695.0
2017-07-10 11:50:00,74.63,74.64,74.62,74.63,474.0,66.2583,66.2672,66.2494,66.2583,474.0
2017-07-10 12:00:00,74.63,74.63,74.63,74.63,0.0,66.2583,66.2583,66.2583,66.2583,0.0
2017-07-10 12:10:00,74.64,74.64,74.62,74.62,323.0,66.2672,66.2672,66.2494,66.2494,323.0
2017-07-10 12:20:00,74.64,74.65,74.63,74.63,84700.0,66.2672,66.2761,66.2583,66.2583,84700.0
2017-07-10 12:30:00,74.62,74.63,74.62,74.62,500.0,66.2494,66.2583,66.2494,66.2494,500.0
2017-07-10 12:40:00,74.61,74.61,74.6,74.61,1677.0,66.2406,66.2406,66.2317,66.2406,1677.0
2017-07-10 12:50:00,74.62,74.62,74.61,74.62,140.0,66.2494,66.2494,66.2406,66.2494,140.0
2017-07-10 13:00:00,74.62,74.63,74.62,74.62,9504.0,66.2494,66.2583,66.2494,66.2494,9504.0
2017-07-10 13:10:00,74.63,74.63,74.6,74.61,1754.0,66.2583,66.2583,66.2317,66.2406,1754.0
2017-07-10 13:20:00,74.61,74.62,74.6,74.62,1238.0,66.2406,66.2494,66.2317,66.2494,1238.0
2017-07-10 13:30:00,74.61,74.62,74.59,74.59,1071.0,66.2406,66.2494,66.2228,66.2228,1071.0
2017-07-10 13:40:00,74.59,74.6,74.59,74.6,214.0,66.2228,66.2317,66.2228,66.2317,214.0
2017-07-10 13:50:00,74.61,74.61,74.61,74.61,395.0,66.2406,66.2406,66.2406,66.2406,395.0
2017-07-10 14:00:00,74.6,74.6,74.6,74.6,200.0,66.2317,66.2317,66.2317,66.2317,200.0
2017-07-10 14:10:00,74.62,74.62,74.61,74.62,1000.0,66.2494,66.2494,66.2406,66.2494,1000.0
2017-07-10 14:20:00,74.61,74.61,74.6,74.6,998.0,66.2406,66.2406,66.2317,66.2317,998.0
2017-07-10 14:30:00,74.58,74.59,74.58,74.59,674.0,66.2139,66.2228,66.2139,66.2228,674.0
2017-07-10 14:40:00,74.6,74.6,74.59,74.6,1298.0,66.2317,66.2317,66.2228,66.2317,1298.0
2017-07-10 14:50:00,74.59,74.59,74.56,74.58,22757.0,66.2228,66.2228,66.1962,66.2139,22757.0
2017-07-10 15:00:00,74.59,74.6,74.59,74.6,2400.0,66.2228,66.2317,66.2228,66.2317,2400.0
2017-07-10 15:10:00,74.6,74.61,74.57,74.57,2769.0,66.2317,66.2406,66.2051,66.2051,2769.0
2017-07-10 15:20:00,74.55,74.57,74.55,74.57,491.0,66.1873,66.2051,66.1873,66.2051,491.0
2017-07-10 15:30:00,74.59,74.61,74.58,74.61,1951.0,66.2228,66.2406,66.2139,66.2406,1951.0
2017-07-10 15:40:00,74.63,74.64,74.59,74.59,1001.0,66.2583,66.2672,66.2228,66.2228,1001.0
2017-07-10 15:50:00,74.53,74.54,74.51,74.52,2200.0,66.1695,66.1784,66.1518,66.1607,2200.0
2017-07-11 09:30:00,74.46,74.51,74.38,74.38,731.0,66.1074,66.1518,66.0364,66.0364,731.0
2017-07-11 09:40:00,74.38,74.41,74.38,74.41,500.0,66.0364,66.063,66.0364,66.063,500.0
2017-07-11 09:50:00,74.38,74.38,74.38,74.38,100.0,66.0364,66.0364,66.0364,66.0364,100.0
2017-07-11 10:00:00,74.37,74.37,74.37,74.37,987.0,66.0275,66.0275,66.0275,66.0275,987.0
2017-07-11 10:10:00,74.36,74.39,74.36,74.39,314.0,66.0186,66.0452,66.0186,66.0452,314.0
2017-07-11 10:20:00,74.41,74.41,74.39,74.4,366.0,66.063,66.063,66.0452,66.0541,366.0
2017-07-11 10:30:00,74.43,74.45,74.42,74.45,7880.0,66.0808,66.0985,66.0719,66.0985,7880.0
2017-07-11 10:40:00,74.44,74.44,74.43,74.43,700.0,66.0896,66.0896,66.0808,66.0808,700.0
2017-07-11 10:50:00,74.41,74.42,74.39,74.42,3833.0,66.063,66.0719,66.0452,66.0719,3833.0
2017-07-11 11:00:00,74.43,74.43,74.42,74.43,1000.0,66.0808,66.0808,66.0719,66.0808,1000.0
2017-07-11 11:10:00,74.41,74.41,74.27,74.29,1361.0,66.063,66.063,65.9387,65.9565,1361.0
2017-07-11 11:20:00,74.14,74.15,73.96,74.04,5364.0,65.8233,65.8322,65.6635,65.7345,5364.0
2017-07-11 11:30:00,74.06,74.13,74.06,74.13,782.0,65.7523,65.8144,65.7523,65.8144,782.0
2017-07-11 11:40:00,74.12,74.15,74.11,74.15,1238.0,65.8055,65.8322,65.7967,65.8322,1238.0
2017-07-11 11:50:00,74.18,74.21,74.17,74.21,1209.0,65.8588,65.8854,65.8499,65.8854,1209.0
2017-07-11 12:00:00,74.25,74.25,74.22,74.22,4098.0,65.9209,65.9209,65.8943,65.8943,4098.0
2017-07-11 12:10:00,74.22,74.22,74.21,74.22,662.0,65.8943,65.8943,65.8854,65.8943,662.0
2017-07-11 12:20:00,74.12,74.13,74.12,74.12,1895.0,65.8055,65.8144,65.8055,65.8055,1895.0
2017-07-11 12:30:00,74.12,74.12,74.12,74.12,0.0,65.8055,65.8055,65.8055,65.8055,0.0
2017-07-11 12:40:00,74.17,74.19,74.17,74.18,586.0,65.8499,65.8677,65.8499,65.8588,586.0
2017-07-11 12:50:00,74.23,74.27,74.23,74.27,12943.0,65.9032,65.9387,65.9032,65.9387,12943.0
2017-07-11 13:00:00,74.27,74.27,74.27,74.27,0.0,65.9387,65.9387,65.9387,65.9387,0.0
2017-07-11 13:10:00,74.2,74.22,74.2,74.22,201.0,65.8766,65.8943,65.8766,65.8943,201.0
2017-07-11 13:20:00,74.22,74.22,74.22,74.22,0.0,65.8943,65.8943,65.8943,65.8943,0.0
2017-07-11 13:30:00,74.2,74.22,74.18,74.22,2329.0,65.8766,65.8943,65.8588,65.8943,2329.0
2017-07-11 13:40:00,74.23,74.34,74.23,74.32,500.0,65.9032,66.0009,65.9032,65.9831,500.0
2017-07-11 13:50:00,74.35,74.35,74.33,74.35,940.0,66.0097,66.0097,65.992,66.0097,940.0
2017-07-11 14:00:00,74.38,74.38,74.38,74.38,100.0,66.0364,66.0364,66.0364,66.0364,100.0
2017-07-11 14:10:00,74.34,74.35,74.34,74.35,770.0,66.0009,66.0097,66.0009,66.0097,770.0
2017-07-11 14:20:00,74.34,74.34,74.32,74.34,2908.0,66.0009,66.0009,65.9831,66.0009,2908.0
2017-07-11 14:30:00,74.33,74.34,74.32,74.33,753.0,65.992,66.0009,65.9831,65.992,753.0
2017-07-11 14:40:00,74.32,74.35,74.32,74.33,2821.0,65.9831,66.0097,65.9831,65.992,2821.0
2017-07-11 14:50:00,74.31,74.34,74.31,74.34,1200.0,65.9742,66.0009,65.9742,66.0009,1200.0
2017-07-11 15:00:00,74.33,74.36,74.33,74.36,900.0,65.992,66.0186,65.992,66.0186,900.0
2017-07-11 15:10:00,74.39,74.41,74.39,74.39,500.0,66.0452,66.063,66.0452,66.0452,500.0
2017-07-11 15:20:00,74.41,74.41,74.39,74.39,939.0,66.063,66.063,66.0452,66.0452,939.0
2017-07-11 15:30:00,74.41,74.48,74.41,74.46,1505.0,66.063,66.1251,66.063,66.1074,1505.0
2017-07-11 15:40:00,74.41,74.41,74.37,74.38,1510.0,66.063,66.063,66.0275,66.0364,1510.0
2017-07-11 15:50:00,74.38,74.39,74.36,74.36,6987.0,66.0364,66.0452,66.0186,66.0186,6987.0
2017-07-12 09:30:00,74.69,74.87,74.69,74.87,1940.0,66.3116,66.4714,66.3116,66.4714,1940.0
2017-07-12 09:40:00,74.88,74.94,74.87,74.94,1800.0,66.4803,66.5335,66.4714,66.5335,1800.0
2017-07-12 09:50:00,74.95,74.95,74.87,74.87,1300.0,66.5424,66.5424,66.4714,66.4714,1300.0
2017-07-12 10:00:00,74.9,74.9,74.85,74.88,1478.0,66.498,66.498,66.4536,66.4803,1478.0
2017-07-12 10:10:00,74.85,74.91,74.85,74.9,817.0,66.4536,66.5069,66.4536,66.498,817.0
2017-07-12 10:20:00,74.88,74.94,74.88,74.88,1295.0,66.4803,66.5335,66.4803,66.4803,1295.0
2017-07-12 10:30:00,74.9,74.91,74.87,74.88,1113.0,66.498,66.5069,66.4714,66.4803,1113.0
2017-07-12 10:40:00,74.87,74.87,74.86,74.87,165.0,66.4714,66.4714,66.4625,66.4714,165.0
2017-07-12 10:50:00,74.86,74.86,74.85,74.86,315.0,66.4625,66.4625,66.4536,66.4625,315.0
2017-07-12 11:00:00,74.86,74.87,74.86,74.86,458.0,66.4625,66.4714,66.4625,66.4625,458.0
2017-07-12 11:10:00,74.85,74.86,74.85,74.85,314.0,66.4536,66.4625,66.4536,66.4536,314.0
2017-07-12 11:20:00,74.85,74.87,74.84,74.87,452.0,66.4536,66.4714,66.4448,66.4714,452.0
2017-07-12 11:30:00,74.86,74.86,74.85,74.86,150.0,66.4625,66.4625,66.4536,66.4625,150.0
2017-07-12 11:40:00,74.86,74.86,74.86,74.86,0.0,66.4625,66.4625,66.4625,66.4625,0.0
2017-07-12 11:50:00,74.82,74.83,74.82,74.82,534.0,66.427,66.4359,66.427,66.427,534.0
2017-07-12 12:00:00,74.86,74.86,74.85,74.86,138.0,66.4625,66.4625,66.4536,66.4625,138.0
2017-07-12 12:10:00,74.87,74.88,74.75,74.77,1963.0,66.4714,66.4803,66.3649,66.3826,1963.0
2017-07-12 12:20:00,74.8,74.8,74.8,74.8,100.0,66.4092,66.4092,66.4092,66.4092,100.0
2017-07-12 12:30:00,74.81,74.83,74.81,74.83,2309.0,66.4181,66.4359,66.4181,66.4359,2309.0
2017-07-12 12:40:00,74.81,74.82,74.81,74.81,102.0,66.4181,66.427,66.4181,66.4181,102.0
2017-07-12 12:50:00,74.82,74.83,74.82,74.82,256.0,66.427,66.4359,66.427,66.427,256.0
2017-07-12 13:00:00,74.85,74.85,74.85,74.85,200.0,66.4536,66.4536,66.4536,66.4536,200.0
2017-07-12 13:10:00,74.84,74.85,74.83,74.84,537.0,66.4448,66.4536,66.4359,66.4448,537.0
2017-07-12 13:20:00,74.84,74.86,74.84,74.86,250.0,66.4448,66.4625,66.4448,66.4625,250.0
2017-07-12 13:30:00,74.86,74.86,74.86,74.86,0.0,66.4625,66.4625,66.4625,66.4625,0.0
2017-07-12 13:40:00,74.9,74.91,74.89,74.9,10635.0,66.498,66.5069,66.4892,66.498,10635.0
2017-07-12 13:50:00,74.93,74.93,74.92,74.93,100.0,66.5247,66.5247,66.5158,66.5247,100.0
2017-07-12 14:00:00,74.91,74.93,74.9,74.93,740.0,66.5069,66.5247,66.498,66.5247,740.0
2017-07-12 14:10:00,74.93,74.98,74.93,74.98,472.0,66.5247,66.5691,66.5247,66.5691,472.0
2017-07-12 14:20:00,74.95,74.96,74.94,74.96,5201.0,66.5424,66.5513,66.5335,66.5513,5201.0
2017-07-12 14:30:00,74.98,74.98,74.94,74.94,570.0,66.5691,66.5691,66.5335,66.5335,570.0
2017-07-12 14:40:00,74.95,74.95,74.92,74.93,971.0,66.5424,66.5424,66.5158,66.5247,971.0
2017-07-12 14:50:00,74.92,74.94,74.92,74.93,1854.0,66.5158,66.5335,66.5158,66.5247,1854.0
2017-07-12 15:00:00,74.95,74.98,74.94,74.97,952.0,66.5424,66.5691,66.5335,66.5602,952.0
2017-07-12 15:10:00,74.94,74.96,74.94,74.95,2811.0,66.5335,66.5513,66.5335,66.5424,2811.0
2017-07-12 15:20:00,74.95,74.96,74.93,74.93,1648.0,66.5424,66.5513,66.5247,66.5247,1648.0
2017-07-12 15:30:00,74.94,74.94,74.9,74.94,1604.0,66.5335,66.5335,66.498,66.5335,1604.0
2017-07-12 15:40:00,74.93,74.93,74.93,74.93,500.0,66.5247,66.5247,66.5247,66.5247,500.0
2017-07-12 15:50:00,74.93,74.93,74.87,74.9,5765.0,66.5247,66.5247,66.4714,66.498,5765.0
2017-07-13 09:30:00,74.87,74.94,74.85,74.93,36002.0,66.4714,66.5335,66.4536,66.5247,36002.0
2017-07-13 09:40:00,74.91,74.95,74.91,74.95,20200.0,66.5069,66.5424,66.5069,66.5424,20200.0
2017-07-13 09:50:00,74.95,74.99,74.95,74.97,35274.0,66.5424,66.5779,66.5424,66.5602,35274.0
2017-07-13 10:00:00,74.97,74.99,74.97,74.99,22547.0,66.5602,66.5779,66.5602,66.5779,22547.0
2017-07-13 10:10:00,74.98,74.98,74.92,74.95,6300.0,66.5691,66.5691,66.5158,66.5424,6300.0
2017-07-13 10:20:00,74.95,74.95,74.85,74.85,13171.0,66.5424,66.5424,66.4536,66.4536,13171.0
2017-07-13 10:30:00,74.86,74.88,74.82,74.84,118402.0,66.4625,66.4803,66.427,66.4448,118402.0
2017-07-13 10:40:00,74.85,74.87,74.85,74.86,39172.0,66.4536,66.4714,66.4536,66.4625,39172.0
2017-07-13 10:50:00,74.85,74.89,74.85,74.89,36815.0,66.4536,66.4892,66.4536,66.4892,36815.0
2017-07-13 11:00:00,74.89,74.92,74.88,74.91,27400.0,66.4892,66.5158,66.4803,66.5069,27400.0
2017-07-13 11:10:00,74.91,74.93,74.9,74.93,49700.0,66.5069,66.5247,66.498,66.5247,49700.0
2017-07-13 11:20:00,74.93,74.97,74.93,74.93,43199.0,66.5247,66.5602,66.5247,66.5247,43199.0
2017-07-13 11:30:00,74.94,74.97,74.94,74.96,23325.0,66.5335,66.5602,66.5335,66.5513,23325.0
2017-07-13 11:40:00,74.94,74.95,74.92,74.95,31101.0,66.5335,66.5424,66.5158,66.5424,31101.0
2017-07-13 11:50:00,74.97,75.03,74.96,75.0,72552.0,66.5602,66.6134,66.5513,66.5868,72552.0
2017-07-13 12:00:00,74.99,74.99,74.98,74.99,21600.0,66.5779,66.5779,66.5691,66.5779,21600.0
2017-07-13 12:10:00,74.99,75.02,74.98,75.01,48499.0,66.5779,66.6046,66.5691,66.5957,48499.0
2017-07-13 12:20:00,75.01,75.03,75.0,75.01,24206.0,66.5957,66.6134,66.5868,66.5957,24206.0
2017-07-13 12:30:00,75.01,75.01,74.99,75.01,37498.0,66.5957,66.5957,66.5779,66.5957,37498.0
2017-07-13 12:40:00,75.01,75.01,74.97,75.0,13870.0,66.5957,66.5957,66.5602,66.5868,13870.0
2017-07-13 12:50:00,75.0,75.02,74.99,75.02,25000.0,66.5868,66.6046,66.5779,66.6046,25000.0
2017-07-13 13:00:00,75.02,75.02,74.99,75.0,75984.0,66.6046,66.6046,66.5779,66.5868,75984.0
2017-07-13 13:10:00,74.99,75.0,74.98,74.99,933.0,66.5779,66.5868,66.5691,66.5779,933.0
2017-07-13 13:20:00,74.99,74.99,74.98,74.99,300.0,66.5779,66.5779,66.5691,66.5779,300.0
2017-07-13 13:30:00,74.99,75.01,74.98,74.98,3803.0,66.5779,66.5957,66.5691,66.5691,3803.0
2017-07-13 13:40:00,74.99,75.0,74.97,74.97,779.0,66.5779,66.5868,66.5602,66.5602,779.0
2017-07-13 13:50:00,74.96,74.99,74.95,74.99,4964.0,66.5513,66.5779,66.5424,66.5779,4964.0
2017-07-13 14:00:00,75.0,75.01,74.94,74.94,4495.0,66.5868,66.5957,66.5335,66.5335,4495.0
2017-07-13 14:10:00,74.95,74.99,74.94,74.98,3385.0,66.5424,66.5779,66.5335,66.5691,3385.0
2017-07-13 14:20:00,74.98,74.98,74.98,74.98,2995.0,66.5691,66.5691,66.5691,66.5691,2995.0
2017-07-13 14:30:00,74.96,74.99,74.96,74.99,6064.0,66.5513,66.5779,66.5513,66.5779,6064.0
2017-07-13 14:40:00,74.98,75.0,74.97,75.0,1869.0,66.5691,66.5868,66.5602,66.5868,1869.0
2017-07-13 14:50:00,75.01,75.03,75.0,75.01,1513.0,66.5957,66.6134,66.5868,66.5957,1513.0
2017-07-13 15:00:00,75.02,75.02,74.99,74.99,1350.0,66.6046,66.6046,66.5779,66.5779,1350.0
2017-07-13 15:10:00,74.98,75.02,74.98,74.99,3500.0,66.5691,66.6046,66.5691,66.5779,3500.0
2017-07-13 15:20:00,74.98,75.01,74.98,75.01,5417.0,66.5691,66.5957,66.5691,66.5957,5417.0
2017-07-13 15:30:00,75.01,75.03,74.98,75.02,8085.0,66.5957,66.6134,66.5691,66.6046,8085.0
2017-07-13 15:40:00,75.01,75.05,75.0,75.02,6984.0,66.5957,66.6312,66.5868,66.6046,6984.0
2017-07-13 15:50:00,75.02,75.03,74.96,74.98,5924.0,66.6046,66.6134,66.5513,66.5691,5924.0
2017-07-14 09:30:00,75.1,75.17,75.06,75.17,4519.0,66.6756,66.7377,66.6401,66.7377,4519.0
2017-07-14 09:40:00,75.24,75.24,75.23,75.23,1190.0,66.7999,66.7999,66.791,66.791,1190.0
2017-07-14 09:50:00,75.23,75.23,75.23,75.23,171.0,66.791,66.791,66.791,66.791,171.0
2017-07-14 10:00:00,75.23,75.23,75.23,75.23,0.0,66.791,66.791,66.791,66.791,0.0
2017-07-14 10:10:00,75.23,75.26,75.23,75.26,1230.0,66.791,66.8176,66.791,66.8176,1230.0
2017-07-14 10:20:00,75.27,75.27,75.25,75.27,1302.0,66.8265,66.8265,66.8088,66.8265,1302.0
2017-07-14 10:30:00,75.28,75.29,75.27,75.27,346.0,66.8354,66.8443,66.8265,66.8265,346.0
2017-07-14 10:40:00,75.26,75.27,75.26,75.26,732.0,66.8176,66.8265,66.8176,66.8176,732.0
2017-07-14 10:50:00,75.28,75.31,75.27,75.27,1924.0,66.8354,66.862,66.8265,66.8265,1924.0
2017-07-14 11:00:00,75.23,75.25,75.23,75.24,2015.0,66.791,66.8088,66.791,66.7999,2015.0
2017-07-14 11:10:00,75.23,75.26,75.23,75.26,878.0,66.791,66.8176,66.791,66.8176,878.0
2017-07-14 11:20:00,75.23,75.23,75.23,75.23,200.0,66.791,66.791,66.791,66.791,200.0
2017-07-14 11:30:00,75.26,75.26,75.26,75.26,100.0,66.8176,66.8176,66.8176,66.8176,100.0
2017-07-14 11:40:00,75.27,75.27,75.26,75.26,1655.0,66.8265,66.8265,66.8176,66.8176,1655.0
2017-07-14 11:50:00,75.26,75.26,75.26,75.26,0.0,66.8176,66.8176,66.8176,66.8176,0.0
2017-07-14 12:00:00,75.27,75.27,75.26,75.26,1298.0,66.8265,66.8265,66.8176,66.8176,1298.0
2017-07-14 12:10:00,75.27,75.28,75.26,75.27,1713.0,66.8265,66.8354,66.8176,66.8265,1713.0
2017-07-14 12:20:00,75.28,75.3,75.28,75.3,1811.0,66.8354,66.8532,66.8354,66.8532,1811.0
2017-07-14 12:30:00,75.3,75.35,75.29,75.35,3481.0,66.8532,66.8976,66.8443,66.8976,3481.0
2017-07-14 12:40:00,75.35,75.35,75.35,75.35,1000.0,66.8976,66.8976,66.8976,66.8976,1000.0
2017-07-14 12:50:00,75.36,75.37,75.36,75.37,373.0,66.9064,66.9153,66.9064,66.9153,373.0
2017-07-14 13:00:00,75.36,75.39,75.36,75.38,574.0,66.9064,66.9331,66.9064,66.9242,574.0
2017-07-14 13:10:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-07-14 13:20:00,75.4,75.41,75.4,75.41,786.0,66.9419,66.9508,66.9419,66.9508,786.0
2017-07-14 13:30:00,75.4,75.4,75.39,75.4,117.0,66.9419,66.9419,66.9331,66.9419,117.0
2017-07-14 13:40:00,75.39,75.39,75.37,75.38,11240.0,66.9331,66.9331,66.9153,66.9242,11240.0
2017-07-14 13:50:00,75.4,75.41,75.4,75.4,1501.0,66.9419,66.9508,66.9419,66.9419,1501.0
2017-07-14 14:00:00,75.45,75.47,75.44,75.47,740.0,66.9863,67.0041,66.9775,67.0041,740.0
2017-07-14 14:10:00,75.49,75.49,75.47,75.48,440.0,67.0218,67.0218,67.0041,67.013,440.0
2017-07-14 14:20:00,75.49,75.49,75.48,75.49,316.0,67.0218,67.0218,67.013,67.0218,316.0
2017-07-14 14:30:00,75.49,75.49,75.49,75.49,0.0,67.0218,67.0218,67.0218,67.0218,0.0
2017-07-14 14:40:00,75.49,75.49,75.45,75.46,981.0,67.0218,67.0218,66.9863,66.9952,981.0
2017-07-14 14:50:00,75.45,75.45,75.43,75.44,243.0,66.9863,66.9863,66.9686,66.9775,243.0
2017-07-14 15:00:00,75.46,75.47,75.46,75.46,4870.0,66.9952,67.0041,66.9952,66.9952,4870.0
2017-07-14 15:10:00,75.48,75.48,75.47,75.48,2153.0,67.013,67.013,67.0041,67.013,2153.0
2017-07-14 15:20:00,75.52,75.52,75.51,75.52,800.0,67.0485,67.0485,67.0396,67.0485,800.0
2017-07-14 15:30:00,75.53,75.57,75.53,75.56,587.0,67.0574,67.0929,67.0574,67.084,587.0
2017-07-14 15:40:00,75.57,75.57,75.54,75.55,500.0,67.0929,67.0929,67.0662,67.0751,500.0
2017-07-14 15:50:00,75.49,75.49,75.4,75.43,1998.0,67.0218,67.0218,66.9419,66.9686,1998.0
2017-07-17 09:30:00,75.34,75.43,75.3,75.36,3392.0,66.8887,66.9686,66.8532,66.9064,3392.0
2017-07-17 09:40:00,75.31,75.38,75.31,75.37,1836.0,66.862,66.9242,66.862,66.9153,1836.0
2017-07-17 09:50:00,75.37,75.37,75.36,75.37,327.0,66.9153,66.9153,66.9064,66.9153,327.0
2017-07-17 10:00:00,75.41,75.42,75.41,75.42,884.0,66.9508,66.9597,66.9508,66.9597,884.0
2017-07-17 10:10:00,75.42,75.42,75.42,75.42,0.0,66.9597,66.9597,66.9597,66.9597,0.0
2017-07-17 10:20:00,75.42,75.45,75.4,75.41,985.0,66.9597,66.9863,66.9419,66.9508,985.0
2017-07-17 10:30:00,75.41,75.41,75.39,75.4,1389.0,66.9508,66.9508,66.9331,66.9419,1389.0
2017-07-17 10:40:00,75.37,75.39,75.37,75.38,453.0,66.9153,66.9331,66.9153,66.9242,453.0
2017-07-17 10:50:00,75.41,75.42,75.4,75.42,3216.0,66.9508,66.9597,66.9419,66.9597,3216.0
2017-07-17 11:00:00,75.43,75.45,75.42,75.42,2228.0,66.9686,66.9863,66.9597,66.9597,2228.0
2017-07-17 11:10:00,75.42,75.43,75.41,75.43,1684.0,66.9597,66.9686,66.9508,66.9686,1684.0
2017-07-17 11:20:00,75.42,75.43,75.41,75.43,1904.0,66.9597,66.9686,66.9508,66.9686,1904.0
2017-07-17 11:30:00,75.43,75.43,75.43,75.43,0.0,66.9686,66.9686,66.9686,66.9686,0.0
2017-07-17 11:40:00,75.35,75.36,75.34,75.36,1506.0,66.8976,66.9064,66.8887,66.9064,1506.0
2017-07-17 11:50:00,75.36,75.37,75.35,75.37,2301.0,66.9064,66.9153,66.8976,66.9153,2301.0
2017-07-17 12:00:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-07-17 12:10:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-07-17 12:20:00,75.4,75.41,75.4,75.4,204.0,66.9419,66.9508,66.9419,66.9419,204.0
2017-07-17 12:30:00,75.39,75.41,75.39,75.41,1064.0,66.9331,66.9508,66.9331,66.9508,1064.0
2017-07-17 12:40:00,75.4,75.4,75.4,75.4,100.0,66.9419,66.9419,66.9419,66.9419,100.0
2017-07-17 12:50:00,75.4,75.41,75.4,75.4,629.0,66.9419,66.9508,66.9419,66.9419,629.0
2017-07-17 13:00:00,75.43,75.43,75.42,75.42,330.0,66.9686,66.9686,66.9597,66.9597,330.0
2017-07-17 13:10:00,75.46,75.46,75.45,75.45,400.0,66.9952,66.9952,66.9863,66.9863,400.0
2017-07-17 13:20:00,75.41,75.41,75.41,75.41,272.0,66.9508,66.9508,66.9508,66.9508,272.0
2017-07-17 13:30:00,75.43,75.44,75.43,75.43,233.0,66.9686,66.9775,66.9686,66.9686,233.0
2017-07-17 13:40:00,75.44,75.44,75.42,75.43,11630.0,66.9775,66.9775,66.9597,66.9686,11630.0
2017-07-17 13:50:00,75.42,75.42,75.4,75.41,996.0,66.9597,66.9597,66.9419,66.9508,996.0
2017-07-17 14:00:00,75.41,75.41,75.38,75.39,1494.0,66.9508,66.9508,66.9242,66.9331,1494.0
2017-07-17 14:10:00,75.38,75.38,75.35,75.36,933.0,66.9242,66.9242,66.8976,66.9064,933.0
2017-07-17 14:20:00,75.36,75.39,75.35,75.39,1547.0,66.9064,66.9331,66.8976,66.9331,1547.0
2017-07-17 14:30:00,75.38,75.38,75.36,75.38,1620.0,66.9242,66.9242,66.9064,66.9242,1620.0
2017-07-17 14:40:00,75.39,75.4,75.38,75.39,3566.0,66.9331,66.9419,66.9242,66.9331,3566.0
2017-07-17 14:50:00,75.37,75.38,75.35,75.37,2281.0,66.9153,66.9242,66.8976,66.9153,2281.0
2017-07-17 15:00:00,75.37,75.37,75.36,75.36,555.0,66.9153,66.9153,66.9064,66.9064,555.0
2017-07-17 15:10:00,75.34,75.34,75.32,75.33,537.0,66.8887,66.8887,66.8709,66.8798,537.0
2017-07-17 15:20:00,75.32,75.32,75.32,75.32,100.0,66.8709,66.8709,66.8709,66.8709,100.0
2017-07-17 15:30:00,75.29,75.35,75.29,75.34,14006.0,66.8443,66.8976,66.8443,66.8887,14006.0
2017-07-17 15:40:00,75.34,75.34,75.32,75.33,1051.0,66.8887,66.8887,66.8709,66.8798,1051.0
2017-07-17 15:50:00,75.33,75.34,75.32,75.34,3377.0,66.8798,66.8887,66.8709,66.8887,3377.0
2017-07-18 09:30:00,75.19,75.31,75.1,75.21,3238.0,66.7555,66.862,66.6756,66.7733,3238.0
2017-07-18 09:40:00,75.25,75.25,75.25,75.25,100.0,66.8088,66.8088,66.8088,66.8088,100.0
2017-07-18 09:50:00,75.3,75.3,75.24,75.25,569.0,66.8532,66.8532,66.7999,66.8088,569.0
2017-07-18 10:00:00,75.25,75.25,75.25,75.25,100.0,66.8088,66.8088,66.8088,66.8088,100.0
2017-07-18 10:10:00,75.31,75.32,75.3,75.3,346.0,66.862,66.8709,66.8532,66.8532,346.0
2017-07-18 10:20:00,75.33,75.33,75.33,75.33,100.0,66.8798,66.8798,66.8798,66.8798,100.0
2017-07-18 10:30:00,75.28,75.28,75.25,75.25,548.0,66.8354,66.8354,66.8088,66.8088,548.0
2017-07-18 10:40:00,75.22,75.23,75.16,75.19,886.0,66.7821,66.791,66.7289,66.7555,886.0
2017-07-18 10:50:00,75.25,75.26,75.25,75.25,100.0,66.8088,66.8176,66.8088,66.8088,100.0
2017-07-18 11:00:00,75.32,75.32,75.28,75.28,804.0,66.8709,66.8709,66.8354,66.8354,804.0
2017-07-18 11:10:00,75.28,75.28,75.27,75.28,692.0,66.8354,66.8354,66.8265,66.8354,692.0
2017-07-18 11:20:00,75.32,75.33,75.31,75.31,300.0,66.8709,66.8798,66.862,66.862,300.0
2017-07-18 11:30:00,75.38,75.38,75.36,75.36,991.0,66.9242,66.9242,66.9064,66.9064,991.0
2017-07-18 11:40:00,75.36,75.38,75.36,75.38,200.0,66.9064,66.9242,66.9064,66.9242,200.0
2017-07-18 11:50:00,75.39,75.4,75.37,75.39,6646.0,66.9331,66.9419,66.9153,66.9331,6646.0
2017-07-18 12:00:00,75.38,75.39,75.38,75.38,1221.0,66.9242,66.9331,66.9242,66.9242,1221.0
2017-07-18 12:10:00,75.4,75.4,75.36,75.37,3434.0,66.9419,66.9419,66.9064,66.9153,3434.0
2017-07-18 12:20:00,75.35,75.41,75.35,75.39,5305.0,66.8976,66.9508,66.8976,66.9331,5305.0
2017-07-18 12:30:00,75.41,75.41,75.38,75.4,1536.0,66.9508,66.9508,66.9242,66.9419,1536.0
2017-07-18 12:40:00,75.39,75.41,75.36,75.37,2838.0,66.9331,66.9508,66.9064,66.9153,2838.0
2017-07-18 12:50:00,75.36,75.36,75.34,75.35,400.0,66.9064,66.9064,66.8887,66.8976,400.0
2017-07-18 13:00:00,75.35,75.35,75.33,75.33,1853.0,66.8976,66.8976,66.8798,66.8798,1853.0
2017-07-18 13:10:00,75.35,75.36,75.35,75.35,100.0,66.8976,66.9064,66.8976,66.8976,100.0
2017-07-18 13:20:00,75.35,75.35,75.35,75.35,0.0,66.8976,66.8976,66.8976,66.8976,0.0
2017-07-18 13:30:00,75.38,75.4,75.37,75.39,915.0,66.9242,66.9419,66.9153,66.9331,915.0
2017-07-18 13:40:00,75.4,75.42,75.39,75.4,2354.0,66.9419,66.9597,66.9331,66.9419,2354.0
2017-07-18 13:50:00,75.41,75.42,75.38,75.39,2949.0,66.9508,66.9597,66.9242,66.9331,2949.0
2017-07-18 14:00:00,75.41,75.41,75.41,75.41,270.0,66.9508,66.9508,66.9508,66.9508,270.0
2017-07-18 14:10:00,75.43,75.43,75.4,75.41,2070.0,66.9686,66.9686,66.9419,66.9508,2070.0
2017-07-18 14:20:00,75.42,75.43,75.38,75.38,2213.0,66.9597,66.9686,66.9242,66.9242,2213.0
2017-07-18 14:30:00,75.4,75.43,75.4,75.43,541.0,66.9419,66.9686,66.9419,66.9686,541.0
2017-07-18 14:40:00,75.43,75.43,75.41,75.41,892.0,66.9686,66.9686,66.9508,66.9508,892.0
2017-07-18 14:50:00,75.41,75.42,75.41,75.41,195.0,66.9508,66.9597,66.9508,66.9508,195.0
2017-07-18 15:00:00,75.41,75.42,75.41,75.42,1220.0,66.9508,66.9597,66.9508,66.9597,1220.0
2017-07-18 15:10:00,75.44,75.45,75.43,75.45,700.0,66.9775,66.9863,66.9686,66.9863,700.0
2017-07-18 15:20:00,75.45,75.47,75.44,75.47,1000.0,66.9863,67.0041,66.9775,67.0041,1000.0
2017-07-18 15:30:00,75.45,75.49,75.43,75.48,2427.0,66.9863,67.0218,66.9686,67.013,2427.0
2017-07-18 15:40:00,75.47,75.47,75.42,75.43,300.0,67.0041,67.0041,66.9597,66.9686,300.0
2017-07-18 15:50:00,75.45,75.47,75.43,75.47,3879.0,66.9863,67.0041,66.9686,67.0041,3879.0
2017-07-19 09:30:00,75.52,75.74,75.5,75.51,6521.0,67.0485,67.2438,67.0307,67.0396,6521.0
2017-07-19 09:40:00,75.58,75.58,75.58,75.58,552.0,67.1018,67.1018,67.1018,67.1018,552.0
2017-07-19 09:50:00,75.56,75.57,75.56,75.56,265.0,67.084,67.0929,67.084,67.084,265.0
2017-07-19 10:00:00,75.64,75.64,75.58,75.59,695.0,67.155,67.155,67.1018,67.1106,695.0
2017-07-19 10:10:00,75.58,75.58,75.5,75.54,1950.0,67.1018,67.1018,67.0307,67.0662,1950.0
2017-07-19 10:20:00,75.53,75.55,75.53,75.54,1857.0,67.0574,67.0751,67.0574,67.0662,1857.0
2017-07-19 10:30:00,75.54,75.55,75.52,75.53,851.0,67.0662,67.0751,67.0485,67.0574,851.0
2017-07-19 10:40:00,75.48,75.5,75.48,75.49,1838.0,67.013,67.0307,67.013,67.0218,1838.0
2017-07-19 10:50:00,75.53,75.53,75.5,75.53,1948.0,67.0574,67.0574,67.0307,67.0574,1948.0
2017-07-19 11:00:00,75.55,75.56,75.53,75.53,1094.0,67.0751,67.084,67.0574,67.0574,1094.0
2017-07-19 11:10:00,75.55,75.55,75.54,75.55,1001.0,67.0751,67.0751,67.0662,67.0751,1001.0
2017-07-19 11:20:00,75.56,75.56,75.52,75.52,1145.0,67.084,67.084,67.0485,67.0485,1145.0
2017-07-19 11:30:00,75.53,75.56,75.53,75.55,925.0,67.0574,67.084,67.0574,67.0751,925.0
2017-07-19 11:40:00,75.56,75.58,75.55,75.58,12770.0,67.084,67.1018,67.0751,67.1018,12770.0
2017-07-19 11:50:00,75.56,75.57,75.54,75.56,847.0,67.084,67.0929,67.0662,67.084,847.0
2017-07-19 12:00:00,75.56,75.59,75.56,75.58,3428.0,67.084,67.1106,67.084,67.1018,3428.0
2017-07-19 12:10:00,75.57,75.6,75.57,75.6,1297.0,67.0929,67.1195,67.0929,67.1195,1297.0
2017-07-19 12:20:00,75.61,75.61,75.6,75.6,1635.0,67.1284,67.1284,67.1195,67.1195,1635.0
2017-07-19 12:30:00,75.58,75.59,75.57,75.58,1305.0,67.1018,67.1106,67.0929,67.1018,1305.0
2017-07-19 12:40:00,75.58,75.58,75.58,75.58,0.0,67.1018,67.1018,67.1018,67.1018,0.0
2017-07-19 12:50:00,75.57,75.57,75.57,75.57,100.0,67.0929,67.0929,67.0929,67.0929,100.0
2017-07-19 13:00:00,75.57,75.57,75.57,75.57,0.0,67.0929,67.0929,67.0929,67.0929,0.0
2017-07-19 13:10:00,75.59,75.6,75.59,75.59,200.0,67.1106,67.1195,67.1106,67.1106,200.0
2017-07-19 13:20:00,75.61,75.63,75.6,75.62,14452.0,67.1284,67.1461,67.1195,67.1373,14452.0
2017-07-19 13:30:00,75.59,75.59,75.58,75.59,237.0,67.1106,67.1106,67.1018,67.1106,237.0
2017-07-19 13:40:00,75.58,75.58,75.58,75.58,200.0,67.1018,67.1018,67.1018,67.1018,200.0
2017-07-19 13:50:00,75.63,75.63,75.61,75.61,50170.0,67.1461,67.1461,67.1284,67.1284,50170.0
2017-07-19 14:00:00,75.62,75.62,75.62,75.62,264.0,67.1373,67.1373,67.1373,67.1373,264.0
2017-07-19 14:10:00,75.64,75.64,75.63,75.64,36212.0,67.155,67.155,67.1461,67.155,36212.0
2017-07-19 14:20:00,75.64,75.65,75.63,75.65,1124.0,67.155,67.1639,67.1461,67.1639,1124.0
2017-07-19 14:30:00,75.65,75.65,75.61,75.64,5363.0,67.1639,67.1639,67.1284,67.155,5363.0
2017-07-19 14:40:00,75.65,75.65,75.64,75.64,451.0,67.1639,67.1639,67.155,67.155,451.0
2017-07-19 14:50:00,75.65,75.65,75.63,75.64,985.0,67.1639,67.1639,67.1461,67.155,985.0
2017-07-19 15:00:00,75.64,75.65,75.62,75.64,146513.0,67.155,67.1639,67.1373,67.155,146513.0
2017-07-19 15:10:00,75.64,75.67,75.63,75.66,206.0,67.155,67.1817,67.1461,67.1728,206.0
2017-07-19 15:20:00,75.66,75.71,75.65,75.71,9377.0,67.1728,67.2172,67.1639,67.2172,9377.0
2017-07-19 15:30:00,75.7,75.7,75.66,75.66,2805.0,67.2083,67.2083,67.1728,67.1728,2805.0
2017-07-19 15:40:00,75.67,75.69,75.67,75.68,764.0,67.1817,67.1994,67.1817,67.1905,764.0
2017-07-19 15:50:00,75.69,75.71,75.67,75.71,1531.0,67.1994,67.2172,67.1817,67.2172,1531.0
2017-07-20 09:30:00,75.86,75.89,75.84,75.89,2782.0,67.3503,67.377,67.3326,67.377,2782.0
2017-07-20 09:40:00,75.85,75.89,75.85,75.87,1974.0,67.3415,67.377,67.3415,67.3592,1974.0
2017-07-20 09:50:00,75.91,75.91,75.91,75.91,200.0,67.3947,67.3947,67.3947,67.3947,200.0
2017-07-20 10:00:00,75.92,75.93,75.91,75.93,490.0,67.4036,67.4125,67.3947,67.4125,490.0
2017-07-20 10:10:00,75.84,75.84,75.84,75.84,100.0,67.3326,67.3326,67.3326,67.3326,100.0
2017-07-20 10:20:00,75.84,75.84,75.84,75.84,0.0,67.3326,67.3326,67.3326,67.3326,0.0
2017-07-20 10:30:00,75.77,75.77,75.76,75.77,467.0,67.2704,67.2704,67.2616,67.2704,467.0
2017-07-20 10:40:00,75.8,75.8,75.8,75.8,100.0,67.2971,67.2971,67.2971,67.2971,100.0
2017-07-20 10:50:00,75.86,75.89,75.86,75.89,3764.0,67.3503,67.377,67.3503,67.377,3764.0
2017-07-20 11:00:00,75.88,75.89,75.87,75.87,661.0,67.3681,67.377,67.3592,67.3592,661.0
2017-07-20 11:10:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-20 11:20:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-20 11:30:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-20 11:40:00,75.86,75.86,75.85,75.86,263.0,67.3503,67.3503,67.3415,67.3503,263.0
2017-07-20 11:50:00,75.88,75.88,75.86,75.86,447.0,67.3681,67.3681,67.3503,67.3503,447.0
2017-07-20 12:00:00,75.85,75.88,75.85,75.88,625.0,67.3415,67.3681,67.3415,67.3681,625.0
2017-07-20 12:10:00,75.91,75.94,75.91,75.94,2895.0,67.3947,67.4214,67.3947,67.4214,2895.0
2017-07-20 12:20:00,75.95,75.97,75.95,75.96,3400.0,67.4302,67.448,67.4302,67.4391,3400.0
2017-07-20 12:30:00,75.96,75.96,75.96,75.96,0.0,67.4391,67.4391,67.4391,67.4391,0.0
2017-07-20 12:40:00,75.98,75.98,75.97,75.97,1249.0,67.4569,67.4569,67.448,67.448,1249.0
2017-07-20 12:50:00,75.97,75.97,75.95,75.95,200.0,67.448,67.448,67.4302,67.4302,200.0
2017-07-20 13:00:00,75.94,75.95,75.94,75.94,279.0,67.4214,67.4302,67.4214,67.4214,279.0
2017-07-20 13:10:00,75.94,75.95,75.94,75.94,500.0,67.4214,67.4302,67.4214,67.4214,500.0
2017-07-20 13:20:00,75.96,75.97,75.96,75.96,407.0,67.4391,67.448,67.4391,67.4391,407.0
2017-07-20 13:30:00,75.98,75.98,75.97,75.97,619.0,67.4569,67.4569,67.448,67.448,619.0
2017-07-20 13:40:00,75.97,75.98,75.96,75.98,2074.0,67.448,67.4569,67.4391,67.4569,2074.0
2017-07-20 13:50:00,75.96,75.96,75.96,75.96,100.0,67.4391,67.4391,67.4391,67.4391,100.0
2017-07-20 14:00:00,75.96,75.96,75.96,75.96,0.0,67.4391,67.4391,67.4391,67.4391,0.0
2017-07-20 14:10:00,75.96,75.96,75.96,75.96,0.0,67.4391,67.4391,67.4391,67.4391,0.0
2017-07-20 14:20:00,75.92,75.93,75.92,75.92,100.0,67.4036,67.4125,67.4036,67.4036,100.0
2017-07-20 14:30:00,75.94,75.94,75.88,75.88,512.0,67.4214,67.4214,67.3681,67.3681,512.0
2017-07-20 14:40:00,75.93,75.93,75.92,75.93,1570.0,67.4125,67.4125,67.4036,67.4125,1570.0
2017-07-20 14:50:00,75.96,75.97,75.95,75.97,430.0,67.4391,67.448,67.4302,67.448,430.0
2017-07-20 15:00:00,75.97,75.99,75.97,75.98,7648.0,67.448,67.4658,67.448,67.4569,7648.0
2017-07-20 15:10:00,75.97,75.98,75.96,75.96,2389.0,67.448,67.4569,67.4391,67.4391,2389.0
2017-07-20 15:20:00,75.98,75.98,75.97,75.98,100.0,67.4569,67.4569,67.448,67.4569,100.0
2017-07-20 15:30:00,75.98,75.98,75.97,75.98,495.0,67.4569,67.4569,67.448,67.4569,495.0
2017-07-20 15:40:00,75.95,75.95,75.93,75.94,2542.0,67.4302,67.4302,67.4125,67.4214,2542.0
2017-07-20 15:50:00,75.95,75.95,75.89,75.92,1981.0,67.4302,67.4302,67.377,67.4036,1981.0
2017-07-21 09:30:00,75.73,75.81,75.72,75.77,6232.0,67.2349,67.306,67.226,67.2704,6232.0
2017-07-21 09:40:00,75.78,75.78,75.76,75.77,300.0,67.2793,67.2793,67.2616,67.2704,300.0
2017-07-21 09:50:00,75.78,75.78,75.77,75.77,400.0,67.2793,67.2793,67.2704,67.2704,400.0
2017-07-21 10:00:00,75.72,75.72,75.71,75.71,1323.0,67.226,67.226,67.2172,67.2172,1323.0
2017-07-21 10:10:00,75.76,75.77,75.76,75.77,1641.0,67.2616,67.2704,67.2616,67.2704,1641.0
2017-07-21 10:20:00,75.77,75.8,75.76,75.77,628.0,67.2704,67.2971,67.2616,67.2704,628.0
2017-07-21 10:30:00,75.76,75.78,75.75,75.76,2550.0,67.2616,67.2793,67.2527,67.2616,2550.0
2017-07-21 10:40:00,75.73,75.73,75.72,75.73,1673.0,67.2349,67.2349,67.226,67.2349,1673.0
2017-07-21 10:50:00,75.72,75.73,75.7,75.71,2268.0,67.226,67.2349,67.2083,67.2172,2268.0
2017-07-21 11:00:00,75.72,75.72,75.71,75.72,428.0,67.226,67.226,67.2172,67.226,428.0
2017-07-21 11:10:00,75.7,75.77,75.7,75.77,531.0,67.2083,67.2704,67.2083,67.2704,531.0
2017-07-21 11:20:00,75.75,75.75,75.73,75.75,2645.0,67.2527,67.2527,67.2349,67.2527,2645.0
2017-07-21 11:30:00,75.77,75.79,75.77,75.79,400.0,67.2704,67.2882,67.2704,67.2882,400.0
2017-07-21 11:40:00,75.8,75.81,75.76,75.76,3924.0,67.2971,67.306,67.2616,67.2616,3924.0
2017-07-21 11:50:00,75.79,75.79,75.77,75.77,1056.0,67.2882,67.2882,67.2704,67.2704,1056.0
2017-07-21 12:00:00,75.77,75.77,75.77,75.77,0.0,67.2704,67.2704,67.2704,67.2704,0.0
2017-07-21 12:10:00,75.79,75.8,75.78,75.78,450.0,67.2882,67.2971,67.2793,67.2793,450.0
2017-07-21 12:20:00,75.78,75.78,75.77,75.78,1488.0,67.2793,67.2793,67.2704,67.2793,1488.0
2017-07-21 12:30:00,75.79,75.79,75.77,75.78,5977.0,67.2882,67.2882,67.2704,67.2793,5977.0
2017-07-21 12:40:00,75.82,75.82,75.81,75.82,1414.0,67.3148,67.3148,67.306,67.3148,1414.0
2017-07-21 12:50:00,75.82,75.82,75.79,75.79,5855.0,67.3148,67.3148,67.2882,67.2882,5855.0
2017-07-21 13:00:00,75.82,75.83,75.82,75.82,150.0,67.3148,67.3237,67.3148,67.3148,150.0
2017-07-21 13:10:00,75.83,75.84,75.83,75.84,660.0,67.3237,67.3326,67.3237,67.3326,660.0
2017-07-21 13:20:00,75.84,75.84,75.8,75.8,21828.0,67.3326,67.3326,67.2971,67.2971,21828.0
2017-07-21 13:30:00,75.8,75.81,75.79,75.79,1620.0,67.2971,67.306,67.2882,67.2882,1620.0
2017-07-21 13:40:00,75.81,75.82,75.8,75.81,1838.0,67.306,67.3148,67.2971,67.306,1838.0
2017-07-21 13:50:00,75.81,75.81,75.81,75.81,200.0,67.306,67.306,67.306,67.306,200.0
2017-07-21 14:00:00,75.81,75.81,75.81,75.81,1075.0,67.306,67.306,67.306,67.306,1075.0
2017-07-21 14:10:00,75.78,75.78,75.77,75.77,1701.0,67.2793,67.2793,67.2704,67.2704,1701.0
2017-07-21 14:20:00,75.8,75.81,75.8,75.81,600.0,67.2971,67.306,67.2971,67.306,600.0
2017-07-21 14:30:00,75.81,75.84,75.81,75.82,1096.0,67.306,67.3326,67.306,67.3148,1096.0
2017-07-21 14:40:00,75.82,75.82,75.82,75.82,0.0,67.3148,67.3148,67.3148,67.3148,0.0
2017-07-21 14:50:00,75.79,75.79,75.79,75.79,200.0,67.2882,67.2882,67.2882,67.2882,200.0
2017-07-21 15:00:00,75.79,75.79,75.77,75.77,2609.0,67.2882,67.2882,67.2704,67.2704,2609.0
2017-07-21 15:10:00,75.78,75.79,75.77,75.78,1480.0,67.2793,67.2882,67.2704,67.2793,1480.0
2017-07-21 15:20:00,75.78,75.78,75.76,75.78,1182.0,67.2793,67.2793,67.2616,67.2793,1182.0
2017-07-21 15:30:00,75.78,75.79,75.78,75.78,160.0,67.2793,67.2882,67.2793,67.2793,160.0
2017-07-21 15:40:00,75.79,75.8,75.78,75.8,1056.0,67.2882,67.2971,67.2793,67.2971,1056.0
2017-07-21 15:50:00,75.82,75.87,75.82,75.87,2385.0,67.3148,67.3592,67.3148,67.3592,2385.0
2017-07-24 09:30:00,75.81,75.87,75.63,75.64,2606.0,67.306,67.3592,67.1461,67.155,2606.0
2017-07-24 09:40:00,75.64,75.64,75.64,75.64,0.0,67.155,67.155,67.155,67.155,0.0
2017-07-24 09:50:00,75.61,75.66,75.61,75.64,418.0,67.1284,67.1728,67.1284,67.155,418.0
2017-07-24 10:00:00,75.64,75.65,75.64,75.64,200.0,67.155,67.1639,67.155,67.155,200.0
2017-07-24 10:10:00,75.62,75.64,75.61,75.64,514.0,67.1373,67.155,67.1284,67.155,514.0
2017-07-24 10:20:00,75.62,75.62,75.58,75.59,309.0,67.1373,67.1373,67.1018,67.1106,309.0
2017-07-24 10:30:00,75.57,75.58,75.55,75.57,1696.0,67.0929,67.1018,67.0751,67.0929,1696.0
2017-07-24 10:40:00,75.56,75.58,75.55,75.58,561.0,67.084,67.1018,67.0751,67.1018,561.0
2017-07-24 10:50:00,75.55,75.56,75.55,75.56,490.0,67.0751,67.084,67.0751,67.084,490.0
2017-07-24 11:00:00,75.53,75.56,75.53,75.56,565.0,67.0574,67.084,67.0574,67.084,565.0
2017-07-24 11:10:00,75.55,75.56,75.55,75.56,3800.0,67.0751,67.084,67.0751,67.084,3800.0
2017-07-24 11:20:00,75.56,75.57,75.54,75.57,1148.0,67.084,67.0929,67.0662,67.0929,1148.0
2017-07-24 11:30:00,75.57,75.62,75.57,75.61,4384.0,67.0929,67.1373,67.0929,67.1284,4384.0
2017-07-24 11:40:00,75.62,75.62,75.62,75.62,504.0,67.1373,67.1373,67.1373,67.1373,504.0
2017-07-24 11:50:00,75.59,75.61,75.57,75.61,2227.0,67.1106,67.1284,67.0929,67.1284,2227.0
2017-07-24 12:00:00,75.6,75.63,75.6,75.63,23566.0,67.1195,67.1461,67.1195,67.1461,23566.0
2017-07-24 12:10:00,75.62,75.62,75.62,75.62,1069.0,67.1373,67.1373,67.1373,67.1373,1069.0
2017-07-24 12:20:00,75.63,75.64,75.63,75.63,105.0,67.1461,67.155,67.1461,67.1461,105.0
2017-07-24 12:30:00,75.63,75.63,75.63,75.63,350.0,67.1461,67.1461,67.1461,67.1461,350.0
2017-07-24 12:40:00,75.63,75.63,75.63,75.63,0.0,67.1461,67.1461,67.1461,67.1461,0.0
2017-07-24 12:50:00,75.63,75.63,75.63,75.63,0.0,67.1461,67.1461,67.1461,67.1461,0.0
2017-07-24 13:00:00,75.62,75.63,75.62,75.62,150.0,67.1373,67.1461,67.1373,67.1373,150.0
2017-07-24 13:10:00,75.6,75.6,75.6,75.6,138.0,67.1195,67.1195,67.1195,67.1195,138.0
2017-07-24 13:20:00,75.61,75.62,75.6,75.61,3033.0,67.1284,67.1373,67.1195,67.1284,3033.0
2017-07-24 13:30:00,75.61,75.62,75.6,75.6,2049.0,67.1284,67.1373,67.1195,67.1195,2049.0
2017-07-24 13:40:00,75.62,75.62,75.61,75.62,190.0,67.1373,67.1373,67.1284,67.1373,190.0
2017-07-24 13:50:00,75.62,75.62,75.59,75.59,554.0,67.1373,67.1373,67.1106,67.1106,554.0
2017-07-24 14:00:00,75.6,75.63,75.6,75.62,2520.0,67.1195,67.1461,67.1195,67.1373,2520.0
2017-07-24 14:10:00,75.65,75.65,75.65,75.65,100.0,67.1639,67.1639,67.1639,67.1639,100.0
2017-07-24 14:20:00,75.65,75.66,75.65,75.66,400.0,67.1639,67.1728,67.1639,67.1728,400.0
2017-07-24 14:30:00,75.65,75.65,75.64,75.64,1978.0,67.1639,67.1639,67.155,67.155,1978.0
2017-07-24 14:40:00,75.66,75.67,75.65,75.67,2095.0,67.1728,67.1817,67.1639,67.1817,2095.0
2017-07-24 14:50:00,75.67,75.7,75.67,75.68,1892.0,67.1817,67.2083,67.1817,67.1905,1892.0
2017-07-24 15:00:00,75.68,75.68,75.66,75.68,9268.0,67.1905,67.1905,67.1728,67.1905,9268.0
2017-07-24 15:10:00,75.67,75.69,75.66,75.66,69734.0,67.1817,67.1994,67.1728,67.1728,69734.0
2017-07-24 15:20:00,75.69,75.7,75.68,75.7,1010.0,67.1994,67.2083,67.1905,67.2083,1010.0
2017-07-24 15:30:00,75.71,75.71,75.69,75.7,2477.0,67.2172,67.2172,67.1994,67.2083,2477.0
2017-07-24 15:40:00,75.7,75.7,75.7,75.7,0.0,67.2083,67.2083,67.2083,67.2083,0.0
2017-07-24 15:50:00,75.67,75.68,75.66,75.66,3193.0,67.1817,67.1905,67.1728,67.1728,3193.0
2017-07-25 09:30:00,75.89,76.0,75.76,75.76,3408.0,67.377,67.4746,67.2616,67.2616,3408.0
2017-07-25 09:40:00,75.78,75.81,75.78,75.81,603.0,67.2793,67.306,67.2793,67.306,603.0
2017-07-25 09:50:00,75.76,75.81,75.76,75.77,631.0,67.2616,67.306,67.2616,67.2704,631.0
2017-07-25 10:00:00,75.77,75.77,75.77,75.77,0.0,67.2704,67.2704,67.2704,67.2704,0.0
2017-07-25 10:10:00,75.68,75.74,75.68,75.74,552.0,67.1905,67.2438,67.1905,67.2438,552.0
2017-07-25 10:20:00,75.82,75.84,75.81,75.83,1432.0,67.3148,67.3326,67.306,67.3237,1432.0
2017-07-25 10:30:00,75.83,75.83,75.81,75.81,1100.0,67.3237,67.3237,67.306,67.306,1100.0
2017-07-25 10:40:00,75.81,75.81,75.81,75.81,0.0,67.306,67.306,67.306,67.306,0.0
2017-07-25 10:50:00,75.75,75.75,75.74,75.75,135.0,67.2527,67.2527,67.2438,67.2527,135.0
2017-07-25 11:00:00,75.75,75.79,75.75,75.79,2485.0,67.2527,67.2882,67.2527,67.2882,2485.0
2017-07-25 11:10:00,75.81,75.84,75.81,75.83,1275.0,67.306,67.3326,67.306,67.3237,1275.0
2017-07-25 11:20:00,75.82,75.82,75.82,75.82,140.0,67.3148,67.3148,67.3148,67.3148,140.0
2017-07-25 11:30:00,75.82,75.82,75.82,75.82,0.0,67.3148,67.3148,67.3148,67.3148,0.0
2017-07-25 11:40:00,75.84,75.86,75.82,75.86,1725.0,67.3326,67.3503,67.3148,67.3503,1725.0
2017-07-25 11:50:00,75.83,75.83,75.82,75.83,150.0,67.3237,67.3237,67.3148,67.3237,150.0
2017-07-25 12:00:00,75.86,75.86,75.85,75.86,129.0,67.3503,67.3503,67.3415,67.3503,129.0
2017-07-25 12:10:00,75.86,75.87,75.84,75.84,225.0,67.3503,67.3592,67.3326,67.3326,225.0
2017-07-25 12:20:00,75.82,75.85,75.82,75.85,250.0,67.3148,67.3415,67.3148,67.3415,250.0
2017-07-25 12:30:00,75.86,75.87,75.84,75.84,646.0,67.3503,67.3592,67.3326,67.3326,646.0
2017-07-25 12:40:00,75.85,75.85,75.84,75.84,3120.0,67.3415,67.3415,67.3326,67.3326,3120.0
2017-07-25 12:50:00,75.85,75.85,75.84,75.85,245.0,67.3415,67.3415,67.3326,67.3415,245.0
2017-07-25 13:00:00,75.87,75.88,75.86,75.86,1056.0,67.3592,67.3681,67.3503,67.3503,1056.0
2017-07-25 13:10:00,75.87,75.88,75.85,75.86,347.0,67.3592,67.3681,67.3415,67.3503,347.0
2017-07-25 13:20:00,75.86,75.86,75.85,75.86,3554.0,67.3503,67.3503,67.3415,67.3503,3554.0
2017-07-25 13:30:00,75.88,75.88,75.86,75.88,1476.0,67.3681,67.3681,67.3503,67.3681,1476.0
2017-07-25 13:40:00,75.88,75.88,75.88,75.88,0.0,67.3681,67.3681,67.3681,67.3681,0.0
2017-07-25 13:50:00,75.86,75.86,75.85,75.86,952.0,67.3503,67.3503,67.3415,67.3503,952.0
2017-07-25 14:00:00,75.86,75.86,75.86,75.86,0.0,67.3503,67.3503,67.3503,67.3503,0.0
2017-07-25 14:10:00,75.87,75.87,75.84,75.84,460.0,67.3592,67.3592,67.3326,67.3326,460.0
2017-07-25 14:20:00,75.86,75.86,75.84,75.84,605.0,67.3503,67.3503,67.3326,67.3326,605.0
2017-07-25 14:30:00,75.83,75.83,75.82,75.82,894.0,67.3237,67.3237,67.3148,67.3148,894.0
2017-07-25 14:40:00,75.83,75.84,75.82,75.82,999.0,67.3237,67.3326,67.3148,67.3148,999.0
2017-07-25 14:50:00,75.82,75.82,75.81,75.82,998.0,67.3148,67.3148,67.306,67.3148,998.0
2017-07-25 15:00:00,75.83,75.83,75.8,75.81,650.0,67.3237,67.3237,67.2971,67.306,650.0
2017-07-25 15:10:00,75.82,75.82,75.8,75.8,2290.0,67.3148,67.3148,67.2971,67.2971,2290.0
2017-07-25 15:20:00,75.79,75.79,75.77,75.78,497.0,67.2882,67.2882,67.2704,67.2793,497.0
2017-07-25 15:30:00,75.78,75.78,75.77,75.77,2229.0,67.2793,67.2793,67.2704,67.2704,2229.0
2017-07-25 15:40:00,75.76,75.77,75.76,75.77,400.0,67.2616,67.2704,67.2616,67.2704,400.0
2017-07-25 15:50:00,75.77,75.8,75.76,75.8,2850.0,67.2704,67.2971,67.2616,67.2971,2850.0
2017-07-26 09:30:00,75.91,75.91,75.81,75.89,35113.0,67.3947,67.3947,67.306,67.377,35113.0
2017-07-26 09:40:00,75.89,75.89,75.89,75.89,0.0,67.377,67.377,67.377,67.377,0.0
2017-07-26 09:50:00,75.9,75.91,75.89,75.89,316.0,67.3859,67.3947,67.377,67.377,316.0
2017-07-26 10:00:00,75.9,75.9,75.86,75.86,6496.0,67.3859,67.3859,67.3503,67.3503,6496.0
2017-07-26 10:10:00,75.87,75.87,75.87,75.87,500.0,67.3592,67.3592,67.3592,67.3592,500.0
2017-07-26 10:20:00,75.89,75.9,75.89,75.89,158.0,67.377,67.3859,67.377,67.377,158.0
2017-07-26 10:30:00,75.88,75.9,75.85,75.9,748.0,67.3681,67.3859,67.3415,67.3859,748.0
2017-07-26 10:40:00,75.84,75.85,75.84,75.84,544.0,67.3326,67.3415,67.3326,67.3326,544.0
2017-07-26 10:50:00,75.84,75.86,75.84,75.86,572.0,67.3326,67.3503,67.3326,67.3503,572.0
2017-07-26 11:00:00,75.86,75.86,75.86,75.86,0.0,67.3503,67.3503,67.3503,67.3503,0.0
2017-07-26 11:10:00,75.88,75.89,75.87,75.87,520.0,67.3681,67.377,67.3592,67.3592,520.0
2017-07-26 11:20:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-26 11:30:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-26 11:40:00,75.86,75.87,75.86,75.87,778.0,67.3503,67.3592,67.3503,67.3592,778.0
2017-07-26 11:50:00,75.87,75.87,75.86,75.87,497.0,67.3592,67.3592,67.3503,67.3592,497.0
2017-07-26 12:00:00,75.87,75.88,75.87,75.88,689.0,67.3592,67.3681,67.3592,67.3681,689.0
2017-07-26 12:10:00,75.88,75.9,75.87,75.89,1412.0,67.3681,67.3859,67.3592,67.377,1412.0
2017-07-26 12:20:00,75.89,75.89,75.88,75.88,979.0,67.377,67.377,67.3681,67.3681,979.0
2017-07-26 12:30:00,75.86,75.86,75.86,75.86,760.0,67.3503,67.3503,67.3503,67.3503,760.0
2017-07-26 12:40:00,75.87,75.87,75.86,75.87,308.0,67.3592,67.3592,67.3503,67.3592,308.0
2017-07-26 12:50:00,75.86,75.87,75.85,75.87,4820.0,67.3503,67.3592,67.3415,67.3592,4820.0
2017-07-26 13:00:00,75.82,75.82,75.82,75.82,200.0,67.3148,67.3148,67.3148,67.3148,200.0
2017-07-26 13:10:00,75.83,75.84,75.81,75.84,3464.0,67.3237,67.3326,67.306,67.3326,3464.0
2017-07-26 13:20:00,75.83,75.84,75.8,75.81,2818.0,67.3237,67.3326,67.2971,67.306,2818.0
2017-07-26 13:30:00,75.81,75.81,75.81,75.81,100.0,67.306,67.306,67.306,67.306,100.0
2017-07-26 13:40:00,75.81,75.81,75.81,75.81,0.0,67.306,67.306,67.306,67.306,0.0
2017-07-26 13:50:00,75.82,75.83,75.78,75.78,2521.0,67.3148,67.3237,67.2793,67.2793,2521.0
2017-07-26 14:00:00,75.79,75.82,75.79,75.82,1472.0,67.2882,67.3148,67.2882,67.3148,1472.0
2017-07-26 14:10:00,75.84,75.84,75.81,75.83,915.0,67.3326,67.3326,67.306,67.3237,915.0
2017-07-26 14:20:00,75.81,75.82,75.81,75.81,169.0,67.306,67.3148,67.306,67.306,169.0
2017-07-26 14:30:00,75.81,75.82,75.81,75.81,100.0,67.306,67.3148,67.306,67.306,100.0
2017-07-26 14:40:00,75.8,75.81,75.8,75.81,692.0,67.2971,67.306,67.2971,67.306,692.0
2017-07-26 14:50:00,75.79,75.79,75.79,75.79,100.0,67.2882,67.2882,67.2882,67.2882,100.0
2017-07-26 15:00:00,75.75,75.79,75.75,75.79,1198.0,67.2527,67.2882,67.2527,67.2882,1198.0
2017-07-26 15:10:00,75.76,75.77,75.76,75.77,647.0,67.2616,67.2704,67.2616,67.2704,647.0
2017-07-26 15:20:00,75.77,75.8,75.77,75.77,4798.0,67.2704,67.2971,67.2704,67.2704,4798.0
2017-07-26 15:30:00,75.77,75.78,75.76,75.76,573.0,67.2704,67.2793,67.2616,67.2616,573.0
2017-07-26 15:40:00,75.76,75.77,75.75,75.75,300.0,67.2616,67.2704,67.2527,67.2527,300.0
2017-07-26 15:50:00,75.71,75.76,75.7,75.76,4810.0,67.2172,67.2616,67.2083,67.2616,4810.0
2017-07-27 09:30:00,75.73,75.73,75.58,75.65,2120.0,67.2349,67.2349,67.1018,67.1639,2120.0
2017-07-27 09:40:00,75.62,75.64,75.62,75.63,2800.0,67.1373,67.155,67.1373,67.1461,2800.0
2017-07-27 09:50:00,75.62,75.63,75.62,75.63,600.0,67.1373,67.1461,67.1373,67.1461,600.0
2017-07-27 10:00:00,75.63,75.63,75.63,75.63,0.0,67.1461,67.1461,67.1461,67.1461,0.0
2017-07-27 10:10:00,75.62,75.64,75.62,75.63,24408.0,67.1373,67.155,67.1373,67.1461,24408.0
2017-07-27 10:20:00,75.62,75.66,75.62,75.65,33082.0,67.1373,67.1728,67.1373,67.1639,33082.0
2017-07-27 10:30:00,75.66,75.7,75.64,75.7,11219.0,67.1728,67.2083,67.155,67.2083,11219.0
2017-07-27 10:40:00,75.68,75.69,75.68,75.69,4090.0,67.1905,67.1994,67.1905,67.1994,4090.0
2017-07-27 10:50:00,75.67,75.68,75.66,75.67,3455.0,67.1817,67.1905,67.1728,67.1817,3455.0
2017-07-27 11:00:00,75.65,75.67,75.65,75.67,1517.0,67.1639,67.1817,67.1639,67.1817,1517.0
2017-07-27 11:10:00,75.67,75.68,75.67,75.67,857.0,67.1817,67.1905,67.1817,67.1817,857.0
2017-07-27 11:20:00,75.67,75.67,75.67,75.67,100.0,67.1817,67.1817,67.1817,67.1817,100.0
2017-07-27 11:30:00,75.68,75.69,75.68,75.68,400.0,67.1905,67.1994,67.1905,67.1905,400.0
2017-07-27 11:40:00,75.66,75.71,75.66,75.7,1124.0,67.1728,67.2172,67.1728,67.2083,1124.0
2017-07-27 11:50:00,75.72,75.72,75.72,75.72,100.0,67.226,67.226,67.226,67.226,100.0
2017-07-27 12:00:00,75.72,75.73,75.71,75.73,6410.0,67.226,67.2349,67.2172,67.2349,6410.0
2017-07-27 12:10:00,75.72,75.72,75.71,75.72,692.0,67.226,67.226,67.2172,67.226,692.0
2017-07-27 12:20:00,75.72,75.73,75.71,75.71,1362.0,67.226,67.2349,67.2172,67.2172,1362.0
2017-07-27 12:30:00,75.72,75.72,75.68,75.68,200.0,67.226,67.226,67.1905,67.1905,200.0
2017-07-27 12:40:00,75.68,75.68,75.68,75.68,100.0,67.1905,67.1905,67.1905,67.1905,100.0
2017-07-27 12:50:00,75.67,75.68,75.52,75.56,5625.0,67.1817,67.1905,67.0485,67.084,5625.0
2017-07-27 13:00:00,75.57,75.59,75.56,75.56,2220.0,67.0929,67.1106,67.084,67.084,2220.0
2017-07-27 13:10:00,75.56,75.58,75.48,75.48,2279.0,67.084,67.1018,67.013,67.013,2279.0
2017-07-27 13:20:00,75.48,75.48,75.34,75.34,5188.0,67.013,67.013,66.8887,66.8887,5188.0
2017-07-27 13:30:00,75.3,75.3,75.28,75.28,1669.0,66.8532,66.8532,66.8354,66.8354,1669.0
2017-07-27 13:40:00,75.28,75.38,75.27,75.38,2288.0,66.8354,66.9242,66.8265,66.9242,2288.0
2017-07-27 13:50:00,75.35,75.39,75.35,75.38,464.0,66.8976,66.9331,66.8976,66.9242,464.0
2017-07-27 14:00:00,75.41,75.42,75.39,75.4,650.0,66.9508,66.9597,66.9331,66.9419,650.0
2017-07-27 14:10:00,75.45,75.47,75.43,75.46,1902.0,66.9863,67.0041,66.9686,66.9952,1902.0
2017-07-27 14:20:00,75.43,75.44,75.35,75.4,1964.0,66.9686,66.9775,66.8976,66.9419,1964.0
2017-07-27 14:30:00,75.4,75.41,75.39,75.4,308.0,66.9419,66.9508,66.9331,66.9419,308.0
2017-07-27 14:40:00,75.4,75.4,75.33,75.34,922.0,66.9419,66.9419,66.8798,66.8887,922.0
2017-07-27 14:50:00,75.38,75.43,75.38,75.43,1992.0,66.9242,66.9686,66.9242,66.9686,1992.0
2017-07-27 15:00:00,75.45,75.45,75.44,75.44,756.0,66.9863,66.9863,66.9775,66.9775,756.0
2017-07-27 15:10:00,75.39,75.45,75.39,75.44,1130.0,66.9331,66.9863,66.9331,66.9775,1130.0
2017-07-27 15:20:00,75.51,75.52,75.48,75.52,417.0,67.0396,67.0485,67.013,67.0485,417.0
2017-07-27 15:30:00,75.49,75.6,75.49,75.57,1312.0,67.0218,67.1195,67.0218,67.0929,1312.0
2017-07-27 15:40:00,75.55,75.58,75.54,75.58,777.0,67.0751,67.1018,67.0662,67.1018,777.0
2017-07-27 15:50:00,75.57,75.68,75.55,75.68,4955.0,67.0929,67.1905,67.0751,67.1905,4955.0
2017-07-28 09:30:00,75.46,75.56,75.46,75.53,4546.0,66.9952,67.084,66.9952,67.0574,4546.0
2017-07-28 09:40:00,75.57,75.57,75.52,75.52,1600.0,67.0929,67.0929,67.0485,67.0485,1600.0
2017-07-28 09:50:00,75.44,75.45,75.44,75.44,152.0,66.9775,66.9863,66.9775,66.9775,152.0
2017-07-28 10:00:00,75.46,75.46,75.36,75.36,1381.0,66.9952,66.9952,66.9064,66.9064,1381.0
2017-07-28 10:10:00,75.38,75.44,75.3,75.3,1176.0,66.9242,66.9775,66.8532,66.8532,1176.0
2017-07-28 10:20:00,75.22,75.23,75.12,75.14,8743.0,66.7821,66.791,66.6934,66.7111,8743.0
2017-07-28 10:30:00,75.05,75.08,74.85,74.85,25624.0,66.6312,66.6578,66.4536,66.4536,25624.0
2017-07-28 10:40:00,74.78,74.79,74.57,74.79,57426.0,66.3915,66.4004,66.2051,66.4004,57426.0
2017-07-28 10:50:00,74.85,74.92,74.85,74.91,2900.0,66.4536,66.5158,66.4536,66.5069,2900.0
2017-07-28 11:00:00,74.91,74.91,74.87,74.9,2394.0,66.5069,66.5069,66.4714,66.498,2394.0
2017-07-28 11:10:00,74.98,74.99,74.98,74.98,218.0,66.5691,66.5779,66.5691,66.5691,218.0
2017-07-28 11:20:00,75.04,75.04,74.99,74.99,1712.0,66.6223,66.6223,66.5779,66.5779,1712.0
2017-07-28 11:30:00,75.01,75.01,74.95,75.01,2279.0,66.5957,66.5957,66.5424,66.5957,2279.0
2017-07-28 11:40:00,75.01,75.05,75.01,75.04,1164.0,66.5957,66.6312,66.5957,66.6223,1164.0
2017-07-28 11:50:00,75.06,75.06,75.06,75.06,288.0,66.6401,66.6401,66.6401,66.6401,288.0
2017-07-28 12:00:00,75.05,75.07,75.05,75.07,6141.0,66.6312,66.649,66.6312,66.649,6141.0
2017-07-28 12:10:00,75.0,75.0,75.0,75.0,100.0,66.5868,66.5868,66.5868,66.5868,100.0
2017-07-28 12:20:00,74.98,74.98,74.96,74.97,596.0,66.5691,66.5691,66.5513,66.5602,596.0
2017-07-28 12:30:00,74.96,74.97,74.96,74.96,161.0,66.5513,66.5602,66.5513,66.5513,161.0
2017-07-28 12:40:00,74.93,74.96,74.92,74.96,2184.0,66.5247,66.5513,66.5158,66.5513,2184.0
2017-07-28 12:50:00,74.95,74.98,74.95,74.98,437.0,66.5424,66.5691,66.5424,66.5691,437.0
2017-07-28 13:00:00,74.98,74.98,74.98,74.98,0.0,66.5691,66.5691,66.5691,66.5691,0.0
2017-07-28 13:10:00,75.01,75.05,75.01,75.04,459.0,66.5957,66.6312,66.5957,66.6223,459.0
2017-07-28 13:20:00,75.01,75.01,75.01,75.01,100.0,66.5957,66.5957,66.5957,66.5957,100.0
2017-07-28 13:30:00,75.01,75.01,75.01,75.01,0.0,66.5957,66.5957,66.5957,66.5957,0.0
2017-07-28 13:40:00,75.08,75.08,75.08,75.08,1100.0,66.6578,66.6578,66.6578,66.6578,1100.0
2017-07-28 13:50:00,75.07,75.07,75.07,75.07,200.0,66.649,66.649,66.649,66.649,200.0
2017-07-28 14:00:00,75.08,75.08,75.03,75.03,1046.0,66.6578,66.6578,66.6134,66.6134,1046.0
2017-07-28 14:10:00,75.01,75.01,74.98,75.0,1640.0,66.5957,66.5957,66.5691,66.5868,1640.0
2017-07-28 14:20:00,75.02,75.03,75.02,75.02,200.0,66.6046,66.6134,66.6046,66.6046,200.0
2017-07-28 14:30:00,75.01,75.04,75.01,75.02,2218.0,66.5957,66.6223,66.5957,66.6046,2218.0
2017-07-28 14:40:00,75.02,75.02,75.0,75.01,904.0,66.6046,66.6046,66.5868,66.5957,904.0
2017-07-28 14:50:00,75.05,75.05,75.05,75.05,100.0,66.6312,66.6312,66.6312,66.6312,100.0
2017-07-28 15:00:00,75.06,75.06,75.05,75.05,7800.0,66.6401,66.6401,66.6312,66.6312,7800.0
2017-07-28 15:10:00,75.07,75.07,75.06,75.07,800.0,66.649,66.649,66.6401,66.649,800.0
2017-07-28 15:20:00,75.08,75.08,75.05,75.05,253.0,66.6578,66.6578,66.6312,66.6312,253.0
2017-07-28 15:30:00,75.08,75.08,75.08,75.08,200.0,66.6578,66.6578,66.6578,66.6578,200.0
2017-07-28 15:40:00,75.13,75.13,75.13,75.13,100.0,66.7022,66.7022,66.7022,66.7022,100.0
2017-07-28 15:50:00,75.15,75.15,75.11,75.12,1553.0,66.72,66.72,66.6845,66.6934,1553.0
2017-07-31 09:30:00,75.17,75.24,75.17,75.23,3490.0,66.7377,66.7999,66.7377,66.791,3490.0
2017-07-31 09:40:00,75.22,75.22,75.19,75.19,1968.0,66.7821,66.7821,66.7555,66.7555,1968.0
2017-07-31 09:50:00,75.12,75.13,75.12,75.12,918.0,66.6934,66.7022,66.6934,66.6934,918.0
2017-07-31 10:00:00,75.03,75.03,75.0,75.01,3230.0,66.6134,66.6134,66.5868,66.5957,3230.0
2017-07-31 10:10:00,75.03,75.1,75.02,75.1,10417.0,66.6134,66.6756,66.6046,66.6756,10417.0
2017-07-31 10:20:00,75.11,75.11,75.08,75.08,650.0,66.6845,66.6845,66.6578,66.6578,650.0
2017-07-31 10:30:00,75.07,75.07,75.04,75.04,400.0,66.649,66.649,66.6223,66.6223,400.0
2017-07-31 10:40:00,75.03,75.07,75.03,75.05,1246.0,66.6134,66.649,66.6134,66.6312,1246.0
2017-07-31 10:50:00,75.02,75.06,75.01,75.04,907.0,66.6046,66.6401,66.5957,66.6223,907.0
2017-07-31 11:00:00,75.06,75.08,75.06,75.07,555.0,66.6401,66.6578,66.6401,66.649,555.0
2017-07-31 11:10:00,75.1,75.11,75.1,75.1,120.0,66.6756,66.6845,66.6756,66.6756,120.0
2017-07-31 11:20:00,75.08,75.12,75.08,75.11,1301.0,66.6578,66.6934,66.6578,66.6845,1301.0
2017-07-31 11:30:00,75.16,75.16,75.16,75.16,100.0,66.7289,66.7289,66.7289,66.7289,100.0
2017-07-31 11:40:00,75.18,75.18,75.17,75.18,165.0,66.7466,66.7466,66.7377,66.7466,165.0
2017-07-31 11:50:00,75.17,75.17,75.16,75.17,200.0,66.7377,66.7377,66.7289,66.7377,200.0
2017-07-31 12:00:00,75.18,75.18,75.15,75.15,1195.0,66.7466,66.7466,66.72,66.72,1195.0
2017-07-31 12:10:00,75.15,75.15,75.15,75.15,0.0,66.72,66.72,66.72,66.72,0.0
2017-07-31 12:20:00,75.15,75.16,75.14,75.16,2815.0,66.72,66.7289,66.7111,66.7289,2815.0
2017-07-31 12:30:00,75.18,75.18,75.17,75.17,481.0,66.7466,66.7466,66.7377,66.7377,481.0
2017-07-31 12:40:00,75.18,75.19,75.18,75.19,2200.0,66.7466,66.7555,66.7466,66.7555,2200.0
2017-07-31 12:50:00,75.19,75.19,75.17,75.19,500.0,66.7555,66.7555,66.7377,66.7555,500.0
2017-07-31 13:00:00,75.19,75.2,75.18,75.19,1072.0,66.7555,66.7644,66.7466,66.7555,1072.0
2017-07-31 13:10:00,75.19,75.19,75.17,75.17,500.0,66.7555,66.7555,66.7377,66.7377,500.0
2017-07-31 13:20:00,75.17,75.17,75.17,75.17,0.0,66.7377,66.7377,66.7377,66.7377,0.0
2017-07-31 13:30:00,75.17,75.17,75.15,75.17,2024.0,66.7377,66.7377,66.72,66.7377,2024.0
2017-07-31 13:40:00,75.16,75.16,75.15,75.16,807.0,66.7289,66.7289,66.72,66.7289,807.0
2017-07-31 13:50:00,75.16,75.19,75.15,75.19,525.0,66.7289,66.7555,66.72,66.7555,525.0
2017-07-31 14:00:00,75.19,75.19,75.17,75.17,7936.0,66.7555,66.7555,66.7377,66.7377,7936.0
2017-07-31 14:10:00,75.16,75.19,75.15,75.19,2522.0,66.7289,66.7555,66.72,66.7555,2522.0
2017-07-31 14:20:00,75.19,75.2,75.19,75.2,3433.0,66.7555,66.7644,66.7555,66.7644,3433.0
2017-07-31 14:30:00,75.19,75.2,75.13,75.13,4285.0,66.7555,66.7644,66.7022,66.7022,4285.0
2017-07-31 14:40:00,75.14,75.15,75.12,75.13,3457.0,66.7111,66.72,66.6934,66.7022,3457.0
2017-07-31 14:50:00,75.14,75.15,75.12,75.13,2530.0,66.7111,66.72,66.6934,66.7022,2530.0
2017-07-31 15:00:00,75.14,75.14,75.13,75.13,1159.0,66.7111,66.7111,66.7022,66.7022,1159.0
2017-07-31 15:10:00,75.14,75.18,75.14,75.17,1309.0,66.7111,66.7466,66.7111,66.7377,1309.0
2017-07-31 15:20:00,75.18,75.2,75.17,75.2,2112.0,66.7466,66.7644,66.7377,66.7644,2112.0
2017-07-31 15:30:00,75.22,75.22,75.19,75.2,1551.0,66.7821,66.7821,66.7555,66.7644,1551.0
2017-07-31 15:40:00,75.2,75.23,75.19,75.22,1638.0,66.7644,66.791,66.7555,66.7821,1638.0
2017-07-31 15:50:00,75.18,75.18,75.08,75.13,2182.0,66.7466,66.7466,66.6578,66.7022,2182.0
2017-08-01 09:30:00,75.39,75.39,75.27,75.31,25367.0,66.9331,66.9331,66.8265,66.862,25367.0
2017-08-01 09:40:00,75.29,75.29,75.29,75.29,2900.0,66.8443,66.8443,66.8443,66.8443,2900.0
2017-08-01 09:50:00,75.21,75.21,75.21,75.21,100.0,66.7733,66.7733,66.7733,66.7733,100.0
2017-08-01 10:00:00,75.26,75.26,75.25,75.26,265.0,66.8176,66.8176,66.8088,66.8176,265.0
2017-08-01 10:10:00,75.28,75.31,75.25,75.3,1446.0,66.8354,66.862,66.8088,66.8532,1446.0
2017-08-01 10:20:00,75.24,75.24,75.23,75.24,2919.0,66.7999,66.7999,66.791,66.7999,2919.0
2017-08-01 10:30:00,75.23,75.24,75.21,75.22,1112.0,66.791,66.7999,66.7733,66.7821,1112.0
2017-08-01 10:40:00,75.2,75.21,75.2,75.21,417.0,66.7644,66.7733,66.7644,66.7733,417.0
2017-08-01 10:50:00,75.26,75.29,75.26,75.29,928.0,66.8176,66.8443,66.8176,66.8443,928.0
2017-08-01 11:00:00,75.28,75.28,75.23,75.23,1941.0,66.8354,66.8354,66.791,66.791,1941.0
2017-08-01 11:10:00,75.2,75.2,75.16,75.16,601.0,66.7644,66.7644,66.7289,66.7289,601.0
2017-08-01 11:20:00,75.18,75.19,75.16,75.17,1014.0,66.7466,66.7555,66.7289,66.7377,1014.0
2017-08-01 11:30:00,75.19,75.24,75.19,75.23,6041.0,66.7555,66.7999,66.7555,66.791,6041.0
2017-08-01 11:40:00,75.25,75.27,75.24,75.27,1837.0,66.8088,66.8265,66.7999,66.8265,1837.0
2017-08-01 11:50:00,75.26,75.3,75.26,75.3,950.0,66.8176,66.8532,66.8176,66.8532,950.0
2017-08-01 12:00:00,75.32,75.33,75.32,75.33,431.0,66.8709,66.8798,66.8709,66.8798,431.0
2017-08-01 12:10:00,75.31,75.33,75.31,75.33,1509.0,66.862,66.8798,66.862,66.8798,1509.0
2017-08-01 12:20:00,75.33,75.33,75.31,75.32,300.0,66.8798,66.8798,66.862,66.8709,300.0
2017-08-01 12:30:00,75.32,75.32,75.32,75.32,736.0,66.8709,66.8709,66.8709,66.8709,736.0
2017-08-01 12:40:00,75.32,75.32,75.32,75.32,0.0,66.8709,66.8709,66.8709,66.8709,0.0
2017-08-01 12:50:00,75.31,75.32,75.31,75.31,116.0,66.862,66.8709,66.862,66.862,116.0
2017-08-01 13:00:00,75.34,75.34,75.33,75.34,143.0,66.8887,66.8887,66.8798,66.8887,143.0
2017-08-01 13:10:00,75.34,75.34,75.33,75.33,2373.0,66.8887,66.8887,66.8798,66.8798,2373.0
2017-08-01 13:20:00,75.34,75.36,75.33,75.33,600.0,66.8887,66.9064,66.8798,66.8798,600.0
2017-08-01 13:30:00,75.32,75.33,75.29,75.33,2714.0,66.8709,66.8798,66.8443,66.8798,2714.0
2017-08-01 13:40:00,75.33,75.36,75.33,75.34,1197.0,66.8798,66.9064,66.8798,66.8887,1197.0
2017-08-01 13:50:00,75.33,75.33,75.32,75.33,215.0,66.8798,66.8798,66.8709,66.8798,215.0
2017-08-01 14:00:00,75.34,75.35,75.33,75.34,2400.0,66.8887,66.8976,66.8798,66.8887,2400.0
2017-08-01 14:10:00,75.34,75.34,75.33,75.33,766.0,66.8887,66.8887,66.8798,66.8798,766.0
2017-08-01 14:20:00,75.33,75.34,75.33,75.34,960.0,66.8798,66.8887,66.8798,66.8887,960.0
2017-08-01 14:30:00,75.34,75.35,75.34,75.35,660.0,66.8887,66.8976,66.8887,66.8976,660.0
2017-08-01 14:40:00,75.35,75.36,75.34,75.34,2200.0,66.8976,66.9064,66.8887,66.8887,2200.0
2017-08-01 14:50:00,75.33,75.36,75.33,75.36,1174.0,66.8798,66.9064,66.8798,66.9064,1174.0
2017-08-01 15:00:00,75.34,75.34,75.3,75.3,4239.0,66.8887,66.8887,66.8532,66.8532,4239.0
2017-08-01 15:10:00,75.31,75.32,75.31,75.32,1600.0,66.862,66.8709,66.862,66.8709,1600.0
2017-08-01 15:20:00,75.34,75.37,75.34,75.34,1122.0,66.8887,66.9153,66.8887,66.8887,1122.0
2017-08-01 15:30:00,75.34,75.35,75.33,75.34,1473.0,66.8887,66.8976,66.8798,66.8887,1473.0
2017-08-01 15:40:00,75.34,75.37,75.33,75.35,1925.0,66.8887,66.9153,66.8798,66.8976,1925.0
2017-08-01 15:50:00,75.33,75.38,75.32,75.38,6049.0,66.8798,66.9242,66.8709,66.9242,6049.0
2017-08-02 09:30:00,75.65,75.65,75.44,75.44,2954.0,67.1639,67.1639,66.9775,66.9775,2954.0
2017-08-02 09:40:00,75.43,75.43,75.41,75.41,200.0,66.9686,66.9686,66.9508,66.9508,200.0
2017-08-02 09:50:00,75.37,75.37,75.37,75.37,300.0,66.9153,66.9153,66.9153,66.9153,300.0
2017-08-02 10:00:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-08-02 10:10:00,75.39,75.39,75.31,75.31,2290.0,66.9331,66.9331,66.862,66.862,2290.0
2017-08-02 10:20:00,75.23,75.25,75.23,75.25,200.0,66.791,66.8088,66.791,66.8088,200.0
2017-08-02 10:30:00,75.23,75.24,75.22,75.24,345.0,66.791,66.7999,66.7821,66.7999,345.0
2017-08-02 10:40:00,75.18,75.19,75.18,75.18,121.0,66.7466,66.7555,66.7466,66.7466,121.0
2017-08-02 10:50:00,75.21,75.22,75.19,75.19,600.0,66.7733,66.7821,66.7555,66.7555,600.0
2017-08-02 11:00:00,75.17,75.17,75.17,75.17,142.0,66.7377,66.7377,66.7377,66.7377,142.0
2017-08-02 11:10:00,75.18,75.19,75.16,75.17,829.0,66.7466,66.7555,66.7289,66.7377,829.0
2017-08-02 11:20:00,75.21,75.21,75.2,75.21,400.0,66.7733,66.7733,66.7644,66.7733,400.0
2017-08-02 11:30:00,75.22,75.22,75.18,75.22,5937.0,66.7821,66.7821,66.7466,66.7821,5937.0
2017-08-02 11:40:00,75.2,75.22,75.19,75.21,5382.0,66.7644,66.7821,66.7555,66.7733,5382.0
2017-08-02 11:50:00,75.2,75.22,75.18,75.18,2397.0,66.7644,66.7821,66.7466,66.7466,2397.0
2017-08-02 12:00:00,75.21,75.21,75.2,75.21,233.0,66.7733,66.7733,66.7644,66.7733,233.0
2017-08-02 12:10:00,75.16,75.18,75.16,75.18,2028.0,66.7289,66.7466,66.7289,66.7466,2028.0
2017-08-02 12:20:00,75.17,75.19,75.13,75.14,597.0,66.7377,66.7555,66.7022,66.7111,597.0
2017-08-02 12:30:00,75.12,75.13,75.11,75.13,116874.0,66.6934,66.7022,66.6845,66.7022,116874.0
2017-08-02 12:40:00,75.11,75.13,75.1,75.12,15497.0,66.6845,66.7022,66.6756,66.6934,15497.0
2017-08-02 12:50:00,75.12,75.12,75.08,75.11,605.0,66.6934,66.6934,66.6578,66.6845,605.0
2017-08-02 13:00:00,75.11,75.13,75.1,75.13,9670.0,66.6845,66.7022,66.6756,66.7022,9670.0
2017-08-02 13:10:00,75.15,75.15,75.14,75.15,400.0,66.72,66.72,66.7111,66.72,400.0
2017-08-02 13:20:00,75.19,75.21,75.19,75.21,290.0,66.7555,66.7733,66.7555,66.7733,290.0
2017-08-02 13:30:00,75.18,75.22,75.18,75.22,7398.0,66.7466,66.7821,66.7466,66.7821,7398.0
2017-08-02 13:40:00,75.22,75.27,75.22,75.27,81552.0,66.7821,66.8265,66.7821,66.8265,81552.0
2017-08-02 13:50:00,75.27,75.29,75.26,75.28,3113.0,66.8265,66.8443,66.8176,66.8354,3113.0
2017-08-02 14:00:00,75.29,75.29,75.27,75.27,2754.0,66.8443,66.8443,66.8265,66.8265,2754.0
2017-08-02 14:10:00,75.26,75.29,75.26,75.29,857.0,66.8176,66.8443,66.8176,66.8443,857.0
2017-08-02 14:20:00,75.26,75.3,75.26,75.3,6187.0,66.8176,66.8532,66.8176,66.8532,6187.0
2017-08-02 14:30:00,75.3,75.35,75.29,75.32,1241.0,66.8532,66.8976,66.8443,66.8709,1241.0
2017-08-02 14:40:00,75.33,75.33,75.32,75.33,1717.0,66.8798,66.8798,66.8709,66.8798,1717.0
2017-08-02 14:50:00,75.32,75.34,75.32,75.34,31885.0,66.8709,66.8887,66.8709,66.8887,31885.0
2017-08-02 15:00:00,75.34,75.35,75.33,75.33,1339.0,66.8887,66.8976,66.8798,66.8798,1339.0
2017-08-02 15:10:00,75.33,75.33,75.31,75.32,2941.0,66.8798,66.8798,66.862,66.8709,2941.0
2017-08-02 15:20:00,75.31,75.32,75.3,75.32,3363.0,66.862,66.8709,66.8532,66.8709,3363.0
2017-08-02 15:30:00,75.32,75.32,75.29,75.32,2855.0,66.8709,66.8709,66.8443,66.8709,2855.0
2017-08-02 15:40:00,75.32,75.34,75.31,75.34,938.0,66.8709,66.8887,66.862,66.8887,938.0
2017-08-02 15:50:00,75.35,75.38,75.34,75.36,2721.0,66.8976,66.9242,66.8887,66.9064,2721.0
2017-08-03 09:30:00,75.61,75.61,75.25,75.25,2655.0,67.1284,67.1284,66.8088,66.8088,2655.0
2017-08-03 09:40:00,75.28,75.33,75.27,75.28,1900.0,66.8354,66.8798,66.8265,66.8354,1900.0
2017-08-03 09:50:00,75.26,75.26,75.26,75.26,204.0,66.8176,66.8176,66.8176,66.8176,204.0
2017-08-03 10:00:00,75.25,75.28,75.25,75.27,235.0,66.8088,66.8354,66.8088,66.8265,235.0
2017-08-03 10:10:00,75.26,75.32,75.26,75.31,734.0,66.8176,66.8709,66.8176,66.862,734.0
2017-08-03 10:20:00,75.33,75.33,75.33,75.33,300.0,66.8798,66.8798,66.8798,66.8798,300.0
2017-08-03 10:30:00,75.33,75.33,75.33,75.33,0.0,66.8798,66.8798,66.8798,66.8798,0.0
2017-08-03 10:40:00,75.3,75.34,75.3,75.34,231.0,66.8532,66.8887,66.8532,66.8887,231.0
2017-08-03 10:50:00,75.35,75.37,75.34,75.34,783.0,66.8976,66.9153,66.8887,66.8887,783.0
2017-08-03 11:00:00,75.34,75.34,75.34,75.34,0.0,66.8887,66.8887,66.8887,66.8887,0.0
2017-08-03 11:10:00,75.33,75.33,75.29,75.3,763.0,66.8798,66.8798,66.8443,66.8532,763.0
2017-08-03 11:20:00,75.29,75.3,75.28,75.28,2619.0,66.8443,66.8532,66.8354,66.8354,2619.0
2017-08-03 11:30:00,75.28,75.28,75.28,75.28,0.0,66.8354,66.8354,66.8354,66.8354,0.0
2017-08-03 11:40:00,75.26,75.27,75.26,75.26,125.0,66.8176,66.8265,66.8176,66.8176,125.0
2017-08-03 11:50:00,75.28,75.28,75.25,75.26,1318.0,66.8354,66.8354,66.8088,66.8176,1318.0
2017-08-03 12:00:00,75.25,75.26,75.25,75.25,3952.0,66.8088,66.8176,66.8088,66.8088,3952.0
2017-08-03 12:10:00,75.24,75.25,75.23,75.24,1662.0,66.7999,66.8088,66.791,66.7999,1662.0
2017-08-03 12:20:00,75.27,75.28,75.27,75.27,370.0,66.8265,66.8354,66.8265,66.8265,370.0
2017-08-03 12:30:00,75.3,75.31,75.29,75.3,5595.0,66.8532,66.862,66.8443,66.8532,5595.0
2017-08-03 12:40:00,75.27,75.3,75.27,75.29,4140.0,66.8265,66.8532,66.8265,66.8443,4140.0
2017-08-03 12:50:00,75.27,75.27,75.25,75.25,400.0,66.8265,66.8265,66.8088,66.8088,400.0
2017-08-03 13:00:00,75.25,75.26,75.25,75.26,138903.0,66.8088,66.8176,66.8088,66.8176,138903.0
2017-08-03 13:10:00,75.26,75.26,75.24,75.25,1072.0,66.8176,66.8176,66.7999,66.8088,1072.0
2017-08-03 13:20:00,75.26,75.26,75.25,75.25,980.0,66.8176,66.8176,66.8088,66.8088,980.0
2017-08-03 13:30:00,75.23,75.25,75.23,75.25,5030.0,66.791,66.8088,66.791,66.8088,5030.0
2017-08-03 13:40:00,75.25,75.25,75.25,75.25,0.0,66.8088,66.8088,66.8088,66.8088,0.0
2017-08-03 13:50:00,75.31,75.32,75.31,75.31,200.0,66.862,66.8709,66.862,66.862,200.0
2017-08-03 14:00:00,75.3,75.32,75.3,75.32,929.0,66.8532,66.8709,66.8532,66.8709,929.0
2017-08-03 14:10:00,75.29,75.33,75.29,75.32,4396.0,66.8443,66.8798,66.8443,66.8709,4396.0
2017-08-03 14:20:00,75.32,75.34,75.32,75.33,3481.0,66.8709,66.8887,66.8709,66.8798,3481.0
2017-08-03 14:30:00,75.33,75.34,75.32,75.33,2107.0,66.8798,66.8887,66.8709,66.8798,2107.0
2017-08-03 14:40:00,75.33,75.33,75.3,75.31,424.0,66.8798,66.8798,66.8532,66.862,424.0
2017-08-03 14:50:00,75.29,75.3,75.29,75.3,906.0,66.8443,66.8532,66.8443,66.8532,906.0
2017-08-03 15:00:00,75.3,75.3,75.28,75.29,6178.0,66.8532,66.8532,66.8354,66.8443,6178.0
2017-08-03 15:10:00,75.3,75.34,75.3,75.33,5074.0,66.8532,66.8887,66.8532,66.8798,5074.0
2017-08-03 15:20:00,75.35,75.35,75.33,75.33,959.0,66.8976,66.8976,66.8798,66.8798,959.0
2017-08-03 15:30:00,75.31,75.31,75.21,75.21,2295.0,66.862,66.862,66.7733,66.7733,2295.0
2017-08-03 15:40:00,75.23,75.25,75.23,75.25,500.0,66.791,66.8088,66.791,66.8088,500.0
2017-08-03 15:50:00,75.27,75.28,75.24,75.26,5929.0,66.8265,66.8354,66.7999,66.8176,5929.0
2017-08-04 09:30:00,75.48,75.48,75.48,75.48,1525.0,67.013,67.013,67.013,67.013,1525.0
2017-08-04 09:40:00,75.47,75.51,75.47,75.51,560.0,67.0041,67.0396,67.0041,67.0396,560.0
2017-08-04 09:50:00,75.5,75.5,75.44,75.45,1656.0,67.0307,67.0307,66.9775,66.9863,1656.0
2017-08-04 10:00:00,75.31,75.31,75.31,75.31,100.0,66.862,66.862,66.862,66.862,100.0
2017-08-04 10:10:00,75.33,75.33,75.33,75.33,150.0,66.8798,66.8798,66.8798,66.8798,150.0
2017-08-04 10:20:00,75.36,75.41,75.36,75.41,450.0,66.9064,66.9508,66.9064,66.9508,450.0
2017-08-04 10:30:00,75.44,75.44,75.42,75.43,1200.0,66.9775,66.9775,66.9597,66.9686,1200.0
2017-08-04 10:40:00,75.43,75.43,75.43,75.43,0.0,66.9686,66.9686,66.9686,66.9686,0.0
2017-08-04 10:50:00,75.43,75.43,75.32,75.32,652.0,66.9686,66.9686,66.8709,66.8709,652.0
2017-08-04 11:00:00,75.34,75.37,75.34,75.37,800.0,66.8887,66.9153,66.8887,66.9153,800.0
2017-08-04 11:10:00,75.35,75.39,75.35,75.39,300.0,66.8976,66.9331,66.8976,66.9331,300.0
2017-08-04 11:20:00,75.36,75.37,75.35,75.37,2200.0,66.9064,66.9153,66.8976,66.9153,2200.0
2017-08-04 11:30:00,75.36,75.37,75.35,75.37,637.0,66.9064,66.9153,66.8976,66.9153,637.0
2017-08-04 11:40:00,75.37,75.38,75.37,75.37,322.0,66.9153,66.9242,66.9153,66.9153,322.0
2017-08-04 11:50:00,75.38,75.38,75.37,75.38,320.0,66.9242,66.9242,66.9153,66.9242,320.0
2017-08-04 12:00:00,75.38,75.38,75.38,75.38,200.0,66.9242,66.9242,66.9242,66.9242,200.0
2017-08-04 12:10:00,75.36,75.37,75.36,75.36,265.0,66.9064,66.9153,66.9064,66.9064,265.0
2017-08-04 12:20:00,75.38,75.39,75.38,75.38,418.0,66.9242,66.9331,66.9242,66.9242,418.0
2017-08-04 12:30:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-08-04 12:40:00,75.34,75.37,75.34,75.35,10339.0,66.8887,66.9153,66.8887,66.8976,10339.0
2017-08-04 12:50:00,75.36,75.36,75.36,75.36,100.0,66.9064,66.9064,66.9064,66.9064,100.0
2017-08-04 13:00:00,75.38,75.39,75.38,75.38,662.0,66.9242,66.9331,66.9242,66.9242,662.0
2017-08-04 13:10:00,75.36,75.37,75.36,75.36,700.0,66.9064,66.9153,66.9064,66.9064,700.0
2017-08-04 13:20:00,75.36,75.38,75.36,75.37,2136.0,66.9064,66.9242,66.9064,66.9153,2136.0
2017-08-04 13:30:00,75.39,75.39,75.37,75.37,810.0,66.9331,66.9331,66.9153,66.9153,810.0
2017-08-04 13:40:00,75.36,75.4,75.35,75.39,6168.0,66.9064,66.9419,66.8976,66.9331,6168.0
2017-08-04 13:50:00,75.39,75.39,75.39,75.39,0.0,66.9331,66.9331,66.9331,66.9331,0.0
2017-08-04 14:00:00,75.39,75.39,75.39,75.39,0.0,66.9331,66.9331,66.9331,66.9331,0.0
2017-08-04 14:10:00,75.36,75.39,75.36,75.37,1081.0,66.9064,66.9331,66.9064,66.9153,1081.0
2017-08-04 14:20:00,75.35,75.35,75.33,75.33,2539.0,66.8976,66.8976,66.8798,66.8798,2539.0
2017-08-04 14:30:00,75.32,75.35,75.32,75.34,3146.0,66.8709,66.8976,66.8709,66.8887,3146.0
2017-08-04 14:40:00,75.35,75.36,75.34,75.35,1631.0,66.8976,66.9064,66.8887,66.8976,1631.0
2017-08-04 14:50:00,75.34,75.36,75.33,75.33,2266.0,66.8887,66.9064,66.8798,66.8798,2266.0
2017-08-04 15:00:00,75.34,75.36,75.34,75.36,400.0,66.8887,66.9064,66.8887,66.9064,400.0
2017-08-04 15:10:00,75.35,75.35,75.32,75.32,2082.0,66.8976,66.8976,66.8709,66.8709,2082.0
2017-08-04 15:20:00,75.32,75.36,75.32,75.33,1190.0,66.8709,66.9064,66.8709,66.8798,1190.0
2017-08-04 15:30:00,75.32,75.33,75.31,75.31,697.0,66.8709,66.8798,66.862,66.862,697.0
2017-08-04 15:40:00,75.33,75.33,75.31,75.31,833.0,66.8798,66.8798,66.862,66.862,833.0
2017-08-04 15:50:00,75.32,75.36,75.32,75.33,1319.0,66.8709,66.9064,66.8709,66.8798,1319.0
2017-08-07 09:30:00,75.64,75.64,75.42,75.42,5660.0,67.155,67.155,66.9597,66.9597,5660.0
2017-08-07 09:40:00,75.42,75.49,75.41,75.49,1700.0,66.9597,67.0218,66.9508,67.0218,1700.0
2017-08-07 09:50:00,75.48,75.48,75.44,75.44,14233.0,67.013,67.013,66.9775,66.9775,14233.0
2017-08-07 10:00:00,75.48,75.49,75.47,75.48,13525.0,67.013,67.0218,67.0041,67.013,13525.0
2017-08-07 10:10:00,75.43,75.44,75.43,75.44,275.0,66.9686,66.9775,66.9686,66.9775,275.0
2017-08-07 10:20:00,75.43,75.43,75.4,75.4,460.0,66.9686,66.9686,66.9419,66.9419,460.0
2017-08-07 10:30:00,75.41,75.41,75.41,75.41,1800.0,66.9508,66.9508,66.9508,66.9508,1800.0
2017-08-07 10:40:00,75.4,75.41,75.4,75.41,994.0,66.9419,66.9508,66.9419,66.9508,994.0
2017-08-07 10:50:00,75.43,75.44,75.41,75.41,603.0,66.9686,66.9775,66.9508,66.9508,603.0
2017-08-07 11:00:00,75.42,75.43,75.42,75.42,261.0,66.9597,66.9686,66.9597,66.9597,261.0
2017-08-07 11:10:00,75.41,75.44,75.41,75.44,1760.0,66.9508,66.9775,66.9508,66.9775,1760.0
2017-08-07 11:20:00,75.43,75.45,75.43,75.44,525.0,66.9686,66.9863,66.9686,66.9775,525.0
2017-08-07 11:30:00,75.45,75.47,75.45,75.47,869.0,66.9863,67.0041,66.9863,67.0041,869.0
2017-08-07 11:40:00,75.49,75.49,75.48,75.49,432.0,67.0218,67.0218,67.013,67.0218,432.0
2017-08-07 11:50:00,75.49,75.49,75.49,75.49,237.0,67.0218,67.0218,67.0218,67.0218,237.0
2017-08-07 12:00:00,75.49,75.5,75.48,75.48,2162.0,67.0218,67.0307,67.013,67.013,2162.0
2017-08-07 12:10:00,75.49,75.51,75.49,75.5,400.0,67.0218,67.0396,67.0218,67.0307,400.0
2017-08-07 12:20:00,75.52,75.52,75.51,75.51,1800.0,67.0485,67.0485,67.0396,67.0396,1800.0
2017-08-07 12:30:00,75.51,75.51,75.51,75.51,0.0,67.0396,67.0396,67.0396,67.0396,0.0
2017-08-07 12:40:00,75.5,75.52,75.49,75.51,2383.0,67.0307,67.0485,67.0218,67.0396,2383.0
2017-08-07 12:50:00,75.5,75.52,75.5,75.51,370.0,67.0307,67.0485,67.0307,67.0396,370.0
2017-08-07 13:00:00,75.5,75.51,75.49,75.5,3814.0,67.0307,67.0396,67.0218,67.0307,3814.0
2017-08-07 13:10:00,75.51,75.51,75.5,75.51,985.0,67.0396,67.0396,67.0307,67.0396,985.0
2017-08-07 13:20:00,75.52,75.54,75.51,75.54,12136.0,67.0485,67.0662,67.0396,67.0662,12136.0
2017-08-07 13:30:00,75.54,75.54,75.52,75.52,400.0,67.0662,67.0662,67.0485,67.0485,400.0
2017-08-07 13:40:00,75.51,75.51,75.5,75.5,804.0,67.0396,67.0396,67.0307,67.0307,804.0
2017-08-07 13:50:00,75.5,75.51,75.48,75.51,809.0,67.0307,67.0396,67.013,67.0396,809.0
2017-08-07 14:00:00,75.51,75.52,75.5,75.51,1768.0,67.0396,67.0485,67.0307,67.0396,1768.0
2017-08-07 14:10:00,75.51,75.52,75.51,75.52,1049.0,67.0396,67.0485,67.0396,67.0485,1049.0
2017-08-07 14:20:00,75.52,75.52,75.5,75.5,505.0,67.0485,67.0485,67.0307,67.0307,505.0
2017-08-07 14:30:00,75.51,75.52,75.5,75.52,200.0,67.0396,67.0485,67.0307,67.0485,200.0
2017-08-07 14:40:00,75.52,75.53,75.51,75.52,1799.0,67.0485,67.0574,67.0396,67.0485,1799.0
2017-08-07 14:50:00,75.54,75.54,75.52,75.53,2308.0,67.0662,67.0662,67.0485,67.0574,2308.0
2017-08-07 15:00:00,75.52,75.53,75.5,75.5,3013.0,67.0485,67.0574,67.0307,67.0307,3013.0
2017-08-07 15:10:00,75.52,75.53,75.51,75.51,1611.0,67.0485,67.0574,67.0396,67.0396,1611.0
2017-08-07 15:20:00,75.52,75.53,75.51,75.52,1145.0,67.0485,67.0574,67.0396,67.0485,1145.0
2017-08-07 15:30:00,75.54,75.54,75.52,75.52,1000.0,67.0662,67.0662,67.0485,67.0485,1000.0
2017-08-07 15:40:00,75.53,75.55,75.52,75.54,1736.0,67.0574,67.0751,67.0485,67.0662,1736.0
2017-08-07 15:50:00,75.55,75.57,75.54,75.56,1246.0,67.0751,67.0929,67.0662,67.084,1246.0
2017-08-08 09:30:00,75.57,75.57,75.49,75.49,3112.0,67.0929,67.0929,67.0218,67.0218,3112.0
2017-08-08 09:40:00,75.48,75.51,75.46,75.51,771.0,67.013,67.0396,66.9952,67.0396,771.0
2017-08-08 09:50:00,75.53,75.53,75.5,75.52,882.0,67.0574,67.0574,67.0307,67.0485,882.0
2017-08-08 10:00:00,75.49,75.49,75.48,75.48,218.0,67.0218,67.0218,67.013,67.013,218.0
2017-08-08 10:10:00,75.48,75.52,75.48,75.52,5100.0,67.013,67.0485,67.013,67.0485,5100.0
2017-08-08 10:20:00,75.53,75.53,75.49,75.49,400.0,67.0574,67.0574,67.0218,67.0218,400.0
2017-08-08 10:30:00,75.49,75.49,75.49,75.49,0.0,67.0218,67.0218,67.0218,67.0218,0.0
2017-08-08 10:40:00,75.54,75.54,75.53,75.53,899.0,67.0662,67.0662,67.0574,67.0574,899.0
2017-08-08 10:50:00,75.53,75.62,75.52,75.62,2503.0,67.0574,67.1373,67.0485,67.1373,2503.0
2017-08-08 11:00:00,75.6,75.6,75.6,75.6,100.0,67.1195,67.1195,67.1195,67.1195,100.0
2017-08-08 11:10:00,75.59,75.6,75.59,75.6,402.0,67.1106,67.1195,67.1106,67.1195,402.0
2017-08-08 11:20:00,75.59,75.6,75.59,75.59,605.0,67.1106,67.1195,67.1106,67.1106,605.0
2017-08-08 11:30:00,75.62,75.64,75.61,75.63,225.0,67.1373,67.155,67.1284,67.1461,225.0
2017-08-08 11:40:00,75.64,75.64,75.64,75.64,3160.0,67.155,67.155,67.155,67.155,3160.0
2017-08-08 11:50:00,75.68,75.71,75.68,75.71,481.0,67.1905,67.2172,67.1905,67.2172,481.0
2017-08-08 12:00:00,75.72,75.74,75.72,75.74,462.0,67.226,67.2438,67.226,67.2438,462.0
2017-08-08 12:10:00,75.75,75.76,75.71,75.71,1165.0,67.2527,67.2616,67.2172,67.2172,1165.0
2017-08-08 12:20:00,75.7,75.72,75.68,75.72,10590.0,67.2083,67.226,67.1905,67.226,10590.0
2017-08-08 12:30:00,75.7,75.7,75.69,75.69,464.0,67.2083,67.2083,67.1994,67.1994,464.0
2017-08-08 12:40:00,75.68,75.69,75.66,75.68,2407.0,67.1905,67.1994,67.1728,67.1905,2407.0
2017-08-08 12:50:00,75.63,75.64,75.63,75.63,1140.0,67.1461,67.155,67.1461,67.1461,1140.0
2017-08-08 13:00:00,75.59,75.61,75.58,75.61,65503.0,67.1106,67.1284,67.1018,67.1284,65503.0
2017-08-08 13:10:00,75.61,75.62,75.6,75.6,6127.0,67.1284,67.1373,67.1195,67.1195,6127.0
2017-08-08 13:20:00,75.61,75.65,75.61,75.64,1396.0,67.1284,67.1639,67.1284,67.155,1396.0
2017-08-08 13:30:00,75.55,75.55,75.54,75.55,491.0,67.0751,67.0751,67.0662,67.0751,491.0
2017-08-08 13:40:00,75.54,75.57,75.54,75.57,2301.0,67.0662,67.0929,67.0662,67.0929,2301.0
2017-08-08 13:50:00,75.58,75.58,75.57,75.58,377.0,67.1018,67.1018,67.0929,67.1018,377.0
2017-08-08 14:00:00,75.55,75.56,75.55,75.56,478.0,67.0751,67.084,67.0751,67.084,478.0
2017-08-08 14:10:00,75.56,75.56,75.56,75.56,0.0,67.084,67.084,67.084,67.084,0.0
2017-08-08 14:20:00,75.56,75.58,75.55,75.55,644.0,67.084,67.1018,67.0751,67.0751,644.0
2017-08-08 14:30:00,75.56,75.57,75.53,75.54,1087.0,67.084,67.0929,67.0574,67.0662,1087.0
2017-08-08 14:40:00,75.5,75.52,75.5,75.51,1597.0,67.0307,67.0485,67.0307,67.0396,1597.0
2017-08-08 14:50:00,75.5,75.51,75.48,75.49,563.0,67.0307,67.0396,67.013,67.0218,563.0
2017-08-08 15:00:00,75.45,75.45,75.45,75.45,100.0,66.9863,66.9863,66.9863,66.9863,100.0
2017-08-08 15:10:00,75.46,75.46,75.45,75.45,1252.0,66.9952,66.9952,66.9863,66.9863,1252.0
2017-08-08 15:20:00,75.48,75.48,75.36,75.36,4164.0,67.013,67.013,66.9064,66.9064,4164.0
2017-08-08 15:30:00,75.36,75.36,75.25,75.3,5108.0,66.9064,66.9064,66.8088,66.8532,5108.0
2017-08-08 15:40:00,75.34,75.37,75.32,75.37,5868.0,66.8887,66.9153,66.8709,66.9153,5868.0
2017-08-08 15:50:00,75.34,75.38,75.3,75.37,4254.0,66.8887,66.9242,66.8532,66.9153,4254.0
2017-08-09 09:30:00,75.22,75.22,75.1,75.15,1249.0,66.7821,66.7821,66.6756,66.72,1249.0
2017-08-09 09:40:00,75.05,75.05,75.04,75.04,1000.0,66.6312,66.6312,66.6223,66.6223,1000.0
2017-08-09 09:50:00,75.16,75.19,75.15,75.19,2300.0,66.7289,66.7555,66.72,66.7555,2300.0
2017-08-09 10:00:00,75.17,75.18,75.07,75.1,3224.0,66.7377,66.7466,66.649,66.6756,3224.0
2017-08-09 10:10:00,75.08,75.08,75.08,75.08,100.0,66.6578,66.6578,66.6578,66.6578,100.0
2017-08-09 10:20:00,75.12,75.12,75.12,75.12,116.0,66.6934,66.6934,66.6934,66.6934,116.0
2017-08-09 10:30:00,75.16,75.2,75.15,75.2,1184.0,66.7289,66.7644,66.72,66.7644,1184.0
2017-08-09 10:40:00,75.2,75.21,75.19,75.21,303.0,66.7644,66.7733,66.7555,66.7733,303.0
2017-08-09 10:50:00,75.18,75.23,75.17,75.21,1479.0,66.7466,66.791,66.7377,66.7733,1479.0
2017-08-09 11:00:00,75.21,75.21,75.21,75.21,0.0,66.7733,66.7733,66.7733,66.7733,0.0
2017-08-09 11:10:00,75.13,75.14,75.13,75.14,2693.0,66.7022,66.7111,66.7022,66.7111,2693.0
2017-08-09 11:20:00,75.13,75.14,75.12,75.13,2052.0,66.7022,66.7111,66.6934,66.7022,2052.0
2017-08-09 11:30:00,75.16,75.18,75.15,75.18,556.0,66.7289,66.7466,66.72,66.7466,556.0
2017-08-09 11:40:00,75.18,75.2,75.18,75.2,106982.0,66.7466,66.7644,66.7466,66.7644,106982.0
2017-08-09 11:50:00,75.19,75.31,75.19,75.31,1176.0,66.7555,66.862,66.7555,66.862,1176.0
2017-08-09 12:00:00,75.31,75.31,75.28,75.28,107590.0,66.862,66.862,66.8354,66.8354,107590.0
2017-08-09 12:10:00,75.29,75.29,75.27,75.29,8530.0,66.8443,66.8443,66.8265,66.8443,8530.0
2017-08-09 12:20:00,75.28,75.32,75.27,75.3,19195.0,66.8354,66.8709,66.8265,66.8532,19195.0
2017-08-09 12:30:00,75.29,75.3,75.26,75.27,571.0,66.8443,66.8532,66.8176,66.8265,571.0
2017-08-09 12:40:00,75.23,75.25,75.23,75.24,1235.0,66.791,66.8088,66.791,66.7999,1235.0
2017-08-09 12:50:00,75.23,75.24,75.22,75.22,850.0,66.791,66.7999,66.7821,66.7821,850.0
2017-08-09 13:00:00,75.26,75.27,75.23,75.26,4837.0,66.8176,66.8265,66.791,66.8176,4837.0
2017-08-09 13:10:00,75.25,75.25,75.24,75.25,468.0,66.8088,66.8088,66.7999,66.8088,468.0
2017-08-09 13:20:00,75.23,75.23,75.23,75.23,100.0,66.791,66.791,66.791,66.791,100.0
2017-08-09 13:30:00,75.24,75.24,75.23,75.24,542.0,66.7999,66.7999,66.791,66.7999,542.0
2017-08-09 13:40:00,75.25,75.25,75.25,75.25,309.0,66.8088,66.8088,66.8088,66.8088,309.0
2017-08-09 13:50:00,75.19,75.2,75.18,75.19,2591.0,66.7555,66.7644,66.7466,66.7555,2591.0
2017-08-09 14:00:00,75.2,75.2,75.16,75.16,2416.0,66.7644,66.7644,66.7289,66.7289,2416.0
2017-08-09 14:10:00,75.14,75.17,75.11,75.12,8327.0,66.7111,66.7377,66.6845,66.6934,8327.0
2017-08-09 14:20:00,75.11,75.14,75.11,75.12,1398.0,66.6845,66.7111,66.6845,66.6934,1398.0
2017-08-09 14:30:00,75.15,75.15,75.1,75.11,2836.0,66.72,66.72,66.6756,66.6845,2836.0
2017-08-09 14:40:00,75.11,75.11,75.08,75.08,1636.0,66.6845,66.6845,66.6578,66.6578,1636.0
2017-08-09 14:50:00,75.13,75.14,75.13,75.13,176.0,66.7022,66.7111,66.7022,66.7022,176.0
2017-08-09 15:00:00,75.14,75.15,75.13,75.13,1839.0,66.7111,66.72,66.7022,66.7022,1839.0
2017-08-09 15:10:00,75.15,75.19,75.15,75.19,300.0,66.72,66.7555,66.72,66.7555,300.0
2017-08-09 15:20:00,75.21,75.22,75.19,75.2,1423.0,66.7733,66.7821,66.7555,66.7644,1423.0
2017-08-09 15:30:00,75.19,75.21,75.18,75.21,300.0,66.7555,66.7733,66.7466,66.7733,300.0
2017-08-09 15:40:00,75.23,75.28,75.23,75.28,1599.0,66.791,66.8354,66.791,66.8354,1599.0
2017-08-09 15:50:00,75.31,75.32,75.3,75.32,2439.0,66.862,66.8709,66.8532,66.8709,2439.0
2017-08-10 09:30:00,75.15,75.25,74.91,75.01,7594.0,66.72,66.8088,66.5069,66.5957,7594.0
2017-08-10 09:40:00,74.93,74.94,74.86,74.87,6174.0,66.5247,66.5335,66.4625,66.4714,6174.0
2017-08-10 09:50:00,74.92,74.94,74.87,74.87,3700.0,66.5158,66.5335,66.4714,66.4714,3700.0
2017-08-10 10:00:00,74.87,74.87,74.68,74.74,5950.0,66.4714,66.4714,66.3027,66.356,5950.0
2017-08-10 10:10:00,74.73,74.76,74.69,74.76,19243.0,66.3471,66.3737,66.3116,66.3737,19243.0
2017-08-10 10:20:00,74.76,74.77,74.69,74.77,7324.0,66.3737,66.3826,66.3116,66.3826,7324.0
2017-08-10 10:30:00,74.77,74.82,74.73,74.82,11300.0,66.3826,66.427,66.3471,66.427,11300.0
2017-08-10 10:40:00,74.81,74.85,74.81,74.85,3322.0,66.4181,66.4536,66.4181,66.4536,3322.0
2017-08-10 10:50:00,74.83,74.83,74.77,74.78,9774.0,66.4359,66.4359,66.3826,66.3915,9774.0
2017-08-10 11:00:00,74.75,74.8,74.73,74.78,1104.0,66.3649,66.4092,66.3471,66.3915,1104.0
2017-08-10 11:10:00,74.79,74.79,74.77,74.77,4430.0,66.4004,66.4004,66.3826,66.3826,4430.0
2017-08-10 11:20:00,74.74,74.74,74.68,74.73,5033.0,66.356,66.356,66.3027,66.3471,5033.0
2017-08-10 11:30:00,74.77,74.79,74.75,74.77,9488.0,66.3826,66.4004,66.3649,66.3826,9488.0
2017-08-10 11:40:00,74.75,74.76,74.72,74.73,1350.0,66.3649,66.3737,66.3382,66.3471,1350.0
2017-08-10 11:50:00,74.7,74.7,74.66,74.68,8055.0,66.3205,66.3205,66.285,66.3027,8055.0
2017-08-10 12:00:00,74.63,74.67,74.61,74.64,2215.0,66.2583,66.2938,66.2406,66.2672,2215.0
2017-08-10 12:10:00,74.67,74.69,74.67,74.68,900.0,66.2938,66.3116,66.2938,66.3027,900.0
2017-08-10 12:20:00,74.59,74.6,74.59,74.6,242.0,66.2228,66.2317,66.2228,66.2317,242.0
2017-08-10 12:30:00,74.59,74.59,74.5,74.54,750.0,66.2228,66.2228,66.1429,66.1784,750.0
2017-08-10 12:40:00,74.56,74.62,74.56,74.6,4300.0,66.1962,66.2494,66.1962,66.2317,4300.0
2017-08-10 12:50:00,74.58,74.62,74.56,74.61,4671.0,66.2139,66.2494,66.1962,66.2406,4671.0
2017-08-10 13:00:00,74.67,74.68,74.67,74.67,1110.0,66.2938,66.3027,66.2938,66.2938,1110.0
2017-08-10 13:10:00,74.66,74.66,74.61,74.65,2000.0,66.285,66.285,66.2406,66.2761,2000.0
2017-08-10 13:20:00,74.64,74.7,74.64,74.67,554.0,66.2672,66.3205,66.2672,66.2938,554.0
2017-08-10 13:30:00,74.66,74.67,74.65,74.65,1051.0,66.285,66.2938,66.2761,66.2761,1051.0
2017-08-10 13:40:00,74.57,74.59,74.57,74.59,374.0,66.2051,66.2228,66.2051,66.2228,374.0
2017-08-10 13:50:00,74.57,74.59,74.57,74.59,982.0,66.2051,66.2228,66.2051,66.2228,982.0
2017-08-10 14:00:00,74.57,74.59,74.56,74.59,822.0,66.2051,66.2228,66.1962,66.2228,822.0
2017-08-10 14:10:00,74.59,74.65,74.59,74.65,1134.0,66.2228,66.2761,66.2228,66.2761,1134.0
2017-08-10 14:20:00,74.68,74.71,74.67,74.68,10242.0,66.3027,66.3293,66.2938,66.3027,10242.0
2017-08-10 14:30:00,74.69,74.8,74.69,74.69,1306.0,66.3116,66.4092,66.3116,66.3116,1306.0
2017-08-10 14:40:00,74.67,74.75,74.67,74.75,2340.0,66.2938,66.3649,66.2938,66.3649,2340.0
2017-08-10 14:50:00,74.73,74.73,74.68,74.68,1225.0,66.3471,66.3471,66.3027,66.3027,1225.0
2017-08-10 15:00:00,74.65,74.69,74.61,74.63,1898.0,66.2761,66.3116,66.2406,66.2583,1898.0
2017-08-10 15:10:00,74.62,74.62,74.47,74.47,3068.0,66.2494,66.2494,66.1163,66.1163,3068.0
2017-08-10 15:20:00,74.47,74.47,74.42,74.45,3119.0,66.1163,66.1163,66.0719,66.0985,3119.0
2017-08-10 15:30:00,74.48,74.49,74.37,74.39,2404.0,66.1251,66.134,66.0275,66.0452,2404.0
2017-08-10 15:40:00,74.37,74.42,74.33,74.33,10172.0,66.0275,66.0719,65.992,65.992,10172.0
2017-08-10 15:50:00,74.32,74.36,74.27,74.29,4216.0,65.9831,66.0186,65.9387,65.9565,4216.0
2017-08-11 09:30:00,74.23,74.45,74.23,74.42,8473.0,65.9032,66.0985,65.9032,66.0719,8473.0
2017-08-11 09:40:00,74.38,74.4,74.32,74.34,3700.0,66.0364,66.0541,65.9831,66.0009,3700.0
2017-08-11 09:50:00,74.35,74.41,74.35,74.41,486.0,66.0097,66.063,66.0097,66.063,486.0
2017-08-11 10:00:00,74.42,74.44,74.42,74.44,386.0,66.0719,66.0896,66.0719,66.0896,386.0
2017-08-11 10:10:00,74.51,74.51,74.5,74.5,425.0,66.1518,66.1518,66.1429,66.1429,425.0
2017-08-11 10:20:00,74.5,74.53,74.46,74.46,745.0,66.1429,66.1695,66.1074,66.1074,745.0
2017-08-11 10:30:00,74.46,74.46,74.46,74.46,0.0,66.1074,66.1074,66.1074,66.1074,0.0
2017-08-11 10:40:00,74.54,74.55,74.54,74.54,100.0,66.1784,66.1873,66.1784,66.1784,100.0
2017-08-11 10:50:00,74.53,74.53,74.5,74.5,904.0,66.1695,66.1695,66.1429,66.1429,904.0
2017-08-11 11:00:00,74.47,74.47,74.47,74.47,100.0,66.1163,66.1163,66.1163,66.1163,100.0
2017-08-11 11:10:00,74.46,74.49,74.45,74.46,4099.0,66.1074,66.134,66.0985,66.1074,4099.0
2017-08-11 11:20:00,74.38,74.4,74.38,74.39,1830.0,66.0364,66.0541,66.0364,66.0452,1830.0
2017-08-11 11:30:00,74.36,74.42,74.36,74.41,3483.0,66.0186,66.0719,66.0186,66.063,3483.0
2017-08-11 11:40:00,74.41,74.47,74.41,74.45,7329.0,66.063,66.1163,66.063,66.0985,7329.0
2017-08-11 11:50:00,74.44,74.44,74.41,74.41,1096.0,66.0896,66.0896,66.063,66.063,1096.0
2017-08-11 12:00:00,74.38,74.42,74.38,74.41,3880.0,66.0364,66.0719,66.0364,66.063,3880.0
2017-08-11 12:10:00,74.46,74.47,74.45,74.46,307.0,66.1074,66.1163,66.0985,66.1074,307.0
2017-08-11 12:20:00,74.46,74.46,74.46,74.46,0.0,66.1074,66.1074,66.1074,66.1074,0.0
2017-08-11 12:30:00,74.45,74.45,74.43,74.43,841.0,66.0985,66.0985,66.0808,66.0808,841.0
2017-08-11 12:40:00,74.43,74.43,74.43,74.43,0.0,66.0808,66.0808,66.0808,66.0808,0.0
2017-08-11 12:50:00,74.44,74.44,74.43,74.44,134.0,66.0896,66.0896,66.0808,66.0896,134.0
2017-08-11 13:00:00,74.44,74.44,74.43,74.44,426.0,66.0896,66.0896,66.0808,66.0896,426.0
2017-08-11 13:10:00,74.45,74.46,74.44,74.44,1914.0,66.0985,66.1074,66.0896,66.0896,1914.0
2017-08-11 13:20:00,74.43,74.44,74.41,74.41,305.0,66.0808,66.0896,66.063,66.063,305.0
2017-08-11 13:30:00,74.43,74.43,74.43,74.43,330.0,66.0808,66.0808,66.0808,66.0808,330.0
2017-08-11 13:40:00,74.43,74.44,74.42,74.44,749.0,66.0808,66.0896,66.0719,66.0896,749.0
2017-08-11 13:50:00,74.45,74.47,74.43,74.44,1449.0,66.0985,66.1163,66.0808,66.0896,1449.0
2017-08-11 14:00:00,74.45,74.45,74.44,74.45,115.0,66.0985,66.0985,66.0896,66.0985,115.0
2017-08-11 14:10:00,74.49,74.49,74.47,74.47,4141.0,66.134,66.134,66.1163,66.1163,4141.0
2017-08-11 14:20:00,74.44,74.44,74.43,74.43,883.0,66.0896,66.0896,66.0808,66.0808,883.0
2017-08-11 14:30:00,74.36,74.36,74.31,74.31,300.0,66.0186,66.0186,65.9742,65.9742,300.0
2017-08-11 14:40:00,74.36,74.37,74.35,74.37,998.0,66.0186,66.0275,66.0097,66.0275,998.0
2017-08-11 14:50:00,74.34,74.34,74.29,74.29,1497.0,66.0009,66.0009,65.9565,65.9565,1497.0
2017-08-11 15:00:00,74.31,74.31,74.29,74.3,286.0,65.9742,65.9742,65.9565,65.9653,286.0
2017-08-11 15:10:00,74.31,74.31,74.24,74.24,885.0,65.9742,65.9742,65.9121,65.9121,885.0
2017-08-11 15:20:00,74.31,74.31,74.31,74.31,154.0,65.9742,65.9742,65.9742,65.9742,154.0
2017-08-11 15:30:00,74.27,74.3,74.27,74.3,1768.0,65.9387,65.9653,65.9387,65.9653,1768.0
2017-08-11 15:40:00,74.36,74.39,74.36,74.39,608.0,66.0186,66.0452,66.0186,66.0452,608.0
2017-08-11 15:50:00,74.4,74.4,74.32,74.32,1023.0,66.0541,66.0541,65.9831,65.9831,1023.0
2017-08-14 09:30:00,74.53,74.53,74.53,74.53,688.0,66.1695,66.1695,66.1695,66.1695,688.0
2017-08-14 09:40:00,74.9,74.9,74.9,74.9,200.0,66.498,66.498,66.498,66.498,200.0
2017-08-14 09:50:00,74.9,74.9,74.9,74.9,100.0,66.498,66.498,66.498,66.498,100.0
2017-08-14 10:00:00,74.91,74.92,74.91,74.92,1400.0,66.5069,66.5158,66.5069,66.5158,1400.0
2017-08-14 10:10:00,74.91,74.93,74.9,74.93,264.0,66.5069,66.5247,66.498,66.5247,264.0
2017-08-14 10:20:00,74.92,74.92,74.91,74.92,347.0,66.5158,66.5158,66.5069,66.5158,347.0
2017-08-14 10:30:00,74.94,74.96,74.93,74.96,400.0,66.5335,66.5513,66.5247,66.5513,400.0
2017-08-14 10:40:00,74.97,75.0,74.96,75.0,1504.0,66.5602,66.5868,66.5513,66.5868,1504.0
2017-08-14 10:50:00,75.06,75.06,75.03,75.03,1600.0,66.6401,66.6401,66.6134,66.6134,1600.0
2017-08-14 11:00:00,75.03,75.03,75.03,75.03,0.0,66.6134,66.6134,66.6134,66.6134,0.0
2017-08-14 11:10:00,75.02,75.03,74.99,74.99,3327.0,66.6046,66.6134,66.5779,66.5779,3327.0
2017-08-14 11:20:00,74.99,75.01,74.99,75.0,651.0,66.5779,66.5957,66.5779,66.5868,651.0
2017-08-14 11:30:00,75.03,75.03,75.02,75.03,399.0,66.6134,66.6134,66.6046,66.6134,399.0
2017-08-14 11:40:00,75.03,75.05,75.01,75.04,2300.0,66.6134,66.6312,66.5957,66.6223,2300.0
2017-08-14 11:50:00,75.05,75.05,75.03,75.03,253.0,66.6312,66.6312,66.6134,66.6134,253.0
2017-08-14 12:00:00,75.05,75.06,75.05,75.06,200.0,66.6312,66.6401,66.6312,66.6401,200.0
2017-08-14 12:10:00,75.05,75.06,75.04,75.04,655.0,66.6312,66.6401,66.6223,66.6223,655.0
2017-08-14 12:20:00,75.03,75.04,75.03,75.03,2302.0,66.6134,66.6223,66.6134,66.6134,2302.0
2017-08-14 12:30:00,75.0,75.01,75.0,75.0,630.0,66.5868,66.5957,66.5868,66.5868,630.0
2017-08-14 12:40:00,75.02,75.04,75.02,75.04,899.0,66.6046,66.6223,66.6046,66.6223,899.0
2017-08-14 12:50:00,75.03,75.03,75.02,75.02,1072.0,66.6134,66.6134,66.6046,66.6046,1072.0
2017-08-14 13:00:00,75.03,75.05,75.02,75.05,1503.0,66.6134,66.6312,66.6046,66.6312,1503.0
2017-08-14 13:10:00,75.05,75.05,75.04,75.05,300.0,66.6312,66.6312,66.6223,66.6312,300.0
2017-08-14 13:20:00,75.03,75.03,75.03,75.03,1201.0,66.6134,66.6134,66.6134,66.6134,1201.0
2017-08-14 13:30:00,75.03,75.04,75.02,75.04,22229.0,66.6134,66.6223,66.6046,66.6223,22229.0
2017-08-14 13:40:00,75.03,75.03,75.0,75.01,3589.0,66.6134,66.6134,66.5868,66.5957,3589.0
2017-08-14 13:50:00,74.99,75.04,74.99,75.03,2359.0,66.5779,66.6223,66.5779,66.6134,2359.0
2017-08-14 14:00:00,75.04,75.06,75.04,75.05,1929.0,66.6223,66.6401,66.6223,66.6312,1929.0
2017-08-14 14:10:00,75.04,75.04,75.01,75.02,1636.0,66.6223,66.6223,66.5957,66.6046,1636.0
2017-08-14 14:20:00,75.02,75.04,75.02,75.04,702.0,66.6046,66.6223,66.6046,66.6223,702.0
2017-08-14 14:30:00,75.04,75.04,75.03,75.04,639.0,66.6223,66.6223,66.6134,66.6223,639.0
2017-08-14 14:40:00,75.03,75.05,75.01,75.01,1300.0,66.6134,66.6312,66.5957,66.5957,1300.0
2017-08-14 14:50:00,74.95,74.97,74.94,74.97,26249.0,66.5424,66.5602,66.5335,66.5602,26249.0
2017-08-14 15:00:00,74.96,74.96,74.96,74.96,100.0,66.5513,66.5513,66.5513,66.5513,100.0
2017-08-14 15:10:00,75.0,75.01,74.99,75.0,1485.0,66.5868,66.5957,66.5779,66.5868,1485.0
2017-08-14 15:20:00,75.0,75.0,75.0,75.0,0.0,66.5868,66.5868,66.5868,66.5868,0.0
2017-08-14 15:30:00,75.06,75.07,75.05,75.05,262.0,66.6401,66.649,66.6312,66.6312,262.0
2017-08-14 15:40:00,75.01,75.05,75.01,75.05,3296.0,66.5957,66.6312,66.5957,66.6312,3296.0
2017-08-14 15:50:00,75.07,75.09,75.02,75.04,11214.0,66.649,66.6667,66.6046,66.6223,11214.0
2017-08-15 09:30:00,75.21,75.23,74.99,74.99,2787.0,66.7733,66.791,66.5779,66.5779,2787.0
2017-08-15 09:40:00,75.03,75.03,74.97,74.97,2506.0,66.6134,66.6134,66.5602,66.5602,2506.0
2017-08-15 09:50:00,75.02,75.02,75.0,75.01,1215.0,66.6046,66.6046,66.5868,66.5957,1215.0
2017-08-15 10:00:00,75.01,75.02,74.96,74.97,2274.0,66.5957,66.6046,66.5513,66.5602,2274.0
2017-08-15 10:10:00,74.97,74.97,74.97,74.97,0.0,66.5602,66.5602,66.5602,66.5602,0.0
2017-08-15 10:20:00,74.97,74.97,74.97,74.97,0.0,66.5602,66.5602,66.5602,66.5602,0.0
2017-08-15 10:30:00,74.94,74.95,74.93,74.93,565.0,66.5335,66.5424,66.5247,66.5247,565.0
2017-08-15 10:40:00,74.95,74.95,74.95,74.95,22414.0,66.5424,66.5424,66.5424,66.5424,22414.0
2017-08-15 10:50:00,74.98,75.0,74.98,75.0,1273.0,66.5691,66.5868,66.5691,66.5868,1273.0
2017-08-15 11:00:00,74.98,75.01,74.98,75.01,362.0,66.5691,66.5957,66.5691,66.5957,362.0
2017-08-15 11:10:00,75.03,75.03,75.02,75.02,1214.0,66.6134,66.6134,66.6046,66.6046,1214.0
2017-08-15 11:20:00,75.03,75.04,75.03,75.04,365.0,66.6134,66.6223,66.6134,66.6223,365.0
2017-08-15 11:30:00,75.03,75.03,75.02,75.03,250.0,66.6134,66.6134,66.6046,66.6134,250.0
2017-08-15 11:40:00,75.03,75.05,75.01,75.01,680.0,66.6134,66.6312,66.5957,66.5957,680.0
2017-08-15 11:50:00,75.0,75.0,74.99,75.0,1023.0,66.5868,66.5868,66.5779,66.5868,1023.0
2017-08-15 12:00:00,74.98,74.98,74.97,74.98,1512.0,66.5691,66.5691,66.5602,66.5691,1512.0
2017-08-15 12:10:00,74.98,74.98,74.98,74.98,0.0,66.5691,66.5691,66.5691,66.5691,0.0
2017-08-15 12:20:00,75.02,75.04,75.02,75.03,341.0,66.6046,66.6223,66.6046,66.6134,341.0
2017-08-15 12:30:00,74.99,75.01,74.99,75.0,898.0,66.5779,66.5957,66.5779,66.5868,898.0
2017-08-15 12:40:00,75.0,75.0,75.0,75.0,0.0,66.5868,66.5868,66.5868,66.5868,0.0
2017-08-15 12:50:00,75.0,75.0,75.0,75.0,0.0,66.5868,66.5868,66.5868,66.5868,0.0
2017-08-15 13:00:00,74.99,74.99,74.99,74.99,100.0,66.5779,66.5779,66.5779,66.5779,100.0
2017-08-15 13:10:00,74.96,74.96,74.96,74.96,100.0,66.5513,66.5513,66.5513,66.5513,100.0
2017-08-15 13:20:00,74.94,74.95,74.92,74.94,841.0,66.5335,66.5424,66.5158,66.5335,841.0
2017-08-15 13:30:00,74.96,74.96,74.96,74.96,500.0,66.5513,66.5513,66.5513,66.5513,500.0
2017-08-15 13:40:00,74.96,74.96,74.93,74.93,730.0,66.5513,66.5513,66.5247,66.5247,730.0
2017-08-15 13:50:00,74.94,74.95,74.93,74.94,1512.0,66.5335,66.5424,66.5247,66.5335,1512.0
2017-08-15 14:00:00,74.94,74.98,74.94,74.98,17504.0,66.5335,66.5691,66.5335,66.5691,17504.0
2017-08-15 14:10:00,74.99,74.99,74.97,74.97,1342.0,66.5779,66.5779,66.5602,66.5602,1342.0
2017-08-15 14:20:00,75.01,75.02,75.0,75.02,1089.0,66.5957,66.6046,66.5868,66.6046,1089.0
2017-08-15 14:30:00,75.01,75.04,75.01,75.04,520.0,66.5957,66.6223,66.5957,66.6223,520.0
2017-08-15 14:40:00,75.02,75.03,75.02,75.02,292.0,66.6046,66.6134,66.6046,66.6046,292.0
2017-08-15 14:50:00,75.02,75.04,75.01,75.04,525.0,66.6046,66.6223,66.5957,66.6223,525.0
2017-08-15 15:00:00,75.06,75.07,75.06,75.07,1135.0,66.6401,66.649,66.6401,66.649,1135.0
2017-08-15 15:10:00,75.06,75.07,75.06,75.07,389.0,66.6401,66.649,66.6401,66.649,389.0
2017-08-15 15:20:00,75.07,75.07,75.05,75.05,1615.0,66.649,66.649,66.6312,66.6312,1615.0
2017-08-15 15:30:00,75.06,75.06,75.05,75.06,812.0,66.6401,66.6401,66.6312,66.6401,812.0
2017-08-15 15:40:00,75.06,75.07,75.06,75.06,955.0,66.6401,66.649,66.6401,66.6401,955.0
2017-08-15 15:50:00,75.02,75.03,74.96,74.97,2060.0,66.6046,66.6134,66.5513,66.5602,2060.0
2017-08-16 09:30:00,75.01,75.01,75.01,75.01,1250.0,66.5957,66.5957,66.5957,66.5957,1250.0
2017-08-16 09:40:00,75.11,75.17,75.11,75.17,309.0,66.6845,66.7377,66.6845,66.7377,309.0
2017-08-16 09:50:00,75.18,75.19,75.18,75.19,486.0,66.7466,66.7555,66.7466,66.7555,486.0
2017-08-16 10:00:00,75.17,75.17,75.17,75.17,100.0,66.7377,66.7377,66.7377,66.7377,100.0
2017-08-16 10:10:00,75.21,75.21,75.17,75.17,346.0,66.7733,66.7733,66.7377,66.7377,346.0
2017-08-16 10:20:00,75.21,75.22,75.19,75.22,775.0,66.7733,66.7821,66.7555,66.7821,775.0
2017-08-16 10:30:00,75.22,75.22,75.22,75.22,414.0,66.7821,66.7821,66.7821,66.7821,414.0
2017-08-16 10:40:00,75.23,75.26,75.23,75.25,2978.0,66.791,66.8176,66.791,66.8088,2978.0
2017-08-16 10:50:00,75.24,75.27,75.24,75.26,2110.0,66.7999,66.8265,66.7999,66.8176,2110.0
2017-08-16 11:00:00,75.27,75.29,75.27,75.28,520.0,66.8265,66.8443,66.8265,66.8354,520.0
2017-08-16 11:10:00,75.26,75.26,75.23,75.23,2012.0,66.8176,66.8176,66.791,66.791,2012.0
2017-08-16 11:20:00,75.25,75.25,75.2,75.21,3906.0,66.8088,66.8088,66.7644,66.7733,3906.0
2017-08-16 11:30:00,75.24,75.28,75.24,75.24,2495.0,66.7999,66.8354,66.7999,66.7999,2495.0
2017-08-16 11:40:00,75.26,75.3,75.26,75.3,655.0,66.8176,66.8532,66.8176,66.8532,655.0
2017-08-16 11:50:00,75.28,75.29,75.28,75.28,100.0,66.8354,66.8443,66.8354,66.8354,100.0
2017-08-16 12:00:00,75.3,75.31,75.3,75.3,124.0,66.8532,66.862,66.8532,66.8532,124.0
2017-08-16 12:10:00,75.32,75.32,75.3,75.31,1247.0,66.8709,66.8709,66.8532,66.862,1247.0
2017-08-16 12:20:00,75.32,75.33,75.32,75.33,200.0,66.8709,66.8798,66.8709,66.8798,200.0
2017-08-16 12:30:00,75.32,75.32,75.31,75.32,966.0,66.8709,66.8709,66.862,66.8709,966.0
2017-08-16 12:40:00,75.31,75.32,75.28,75.29,2772.0,66.862,66.8709,66.8354,66.8443,2772.0
2017-08-16 12:50:00,75.25,75.25,75.25,75.25,100.0,66.8088,66.8088,66.8088,66.8088,100.0
2017-08-16 13:00:00,75.23,75.23,75.23,75.23,100.0,66.791,66.791,66.791,66.791,100.0
2017-08-16 13:10:00,75.27,75.28,75.14,75.16,3164.0,66.8265,66.8354,66.7111,66.7289,3164.0
2017-08-16 13:20:00,75.2,75.2,75.19,75.2,105.0,66.7644,66.7644,66.7555,66.7644,105.0
2017-08-16 13:30:00,75.13,75.18,75.13,75.18,1743.0,66.7022,66.7466,66.7022,66.7466,1743.0
2017-08-16 13:40:00,75.18,75.18,75.18,75.18,0.0,66.7466,66.7466,66.7466,66.7466,0.0
2017-08-16 13:50:00,75.16,75.16,75.13,75.15,6702.0,66.7289,66.7289,66.7022,66.72,6702.0
2017-08-16 14:00:00,75.15,75.25,75.15,75.25,5904.0,66.72,66.8088,66.72,66.8088,5904.0
2017-08-16 14:10:00,75.21,75.25,75.14,75.14,14095.0,66.7733,66.8088,66.7111,66.7111,14095.0
2017-08-16 14:20:00,75.14,75.15,75.08,75.09,12900.0,66.7111,66.72,66.6578,66.6667,12900.0
2017-08-16 14:30:00,75.11,75.14,75.07,75.14,11400.0,66.6845,66.7111,66.649,66.7111,11400.0
2017-08-16 14:40:00,75.13,75.17,75.12,75.17,13671.0,66.7022,66.7377,66.6934,66.7377,13671.0
2017-08-16 14:50:00,75.18,75.22,75.17,75.2,972.0,66.7466,66.7821,66.7377,66.7644,972.0
2017-08-16 15:00:00,75.2,75.21,75.15,75.15,753.0,66.7644,66.7733,66.72,66.72,753.0
2017-08-16 15:10:00,75.14,75.14,75.14,75.14,250.0,66.7111,66.7111,66.7111,66.7111,250.0
2017-08-16 15:20:00,75.14,75.18,75.14,75.18,791.0,66.7111,66.7466,66.7111,66.7466,791.0
2017-08-16 15:30:00,75.18,75.18,75.17,75.17,626.0,66.7466,66.7466,66.7377,66.7377,626.0
2017-08-16 15:40:00,75.16,75.16,75.16,75.16,300.0,66.7289,66.7289,66.7289,66.7289,300.0
2017-08-16 15:50:00,75.14,75.15,75.11,75.15,900.0,66.7111,66.72,66.6845,66.72,900.0
2017-08-17 09:30:00,75.0,75.03,74.99,74.99,3339.0,66.5868,66.6134,66.5779,66.5779,3339.0
2017-08-17 09:40:00,75.08,75.09,75.08,75.09,200.0,66.6578,66.6667,66.6578,66.6667,200.0
2017-08-17 09:50:00,75.05,75.05,74.95,74.95,1429.0,66.6312,66.6312,66.5424,66.5424,1429.0
2017-08-17 10:00:00,74.95,74.95,74.95,74.95,0.0,66.5424,66.5424,66.5424,66.5424,0.0
2017-08-17 10:10:00,74.76,74.76,74.74,74.76,1005.0,66.3737,66.3737,66.356,66.3737,1005.0
2017-08-17 10:20:00,74.69,74.7,74.69,74.69,456.0,66.3116,66.3205,66.3116,66.3116,456.0
2017-08-17 10:30:00,74.8,74.82,74.75,74.78,2700.0,66.4092,66.427,66.3649,66.3915,2700.0
2017-08-17 10:40:00,74.78,74.78,74.78,74.78,0.0,66.3915,66.3915,66.3915,66.3915,0.0
2017-08-17 10:50:00,74.72,74.8,74.71,74.8,3442.0,66.3382,66.4092,66.3293,66.4092,3442.0
2017-08-17 11:00:00,74.81,74.88,74.8,74.87,1306.0,66.4181,66.4803,66.4092,66.4714,1306.0
2017-08-17 11:10:00,74.87,74.87,74.85,74.85,400.0,66.4714,66.4714,66.4536,66.4536,400.0
2017-08-17 11:20:00,74.81,74.82,74.78,74.8,729.0,66.4181,66.427,66.3915,66.4092,729.0
2017-08-17 11:30:00,74.74,74.75,74.72,74.73,432.0,66.356,66.3649,66.3382,66.3471,432.0
2017-08-17 11:40:00,74.63,74.63,74.63,74.63,379.0,66.2583,66.2583,66.2583,66.2583,379.0
2017-08-17 11:50:00,74.59,74.63,74.59,74.62,1908.0,66.2228,66.2583,66.2228,66.2494,1908.0
2017-08-17 12:00:00,74.63,74.63,74.63,74.63,300.0,66.2583,66.2583,66.2583,66.2583,300.0
2017-08-17 12:10:00,74.55,74.55,74.55,74.55,4300.0,66.1873,66.1873,66.1873,66.1873,4300.0
2017-08-17 12:20:00,74.52,74.55,74.52,74.55,220.0,66.1607,66.1873,66.1607,66.1873,220.0
2017-08-17 12:30:00,74.55,74.55,74.55,74.55,0.0,66.1873,66.1873,66.1873,66.1873,0.0
2017-08-17 12:40:00,74.55,74.56,74.53,74.54,659.0,66.1873,66.1962,66.1695,66.1784,659.0
2017-08-17 12:50:00,74.49,74.5,74.44,74.44,2891.0,66.134,66.1429,66.0896,66.0896,2891.0
2017-08-17 13:00:00,74.38,74.43,74.38,74.42,488.0,66.0364,66.0808,66.0364,66.0719,488.0
2017-08-17 13:10:00,74.41,74.41,74.4,74.41,201.0,66.063,66.063,66.0541,66.063,201.0
2017-08-17 13:20:00,74.42,74.45,74.41,74.45,2650.0,66.0719,66.0985,66.063,66.0985,2650.0
2017-08-17 13:30:00,74.43,74.43,74.43,74.43,416.0,66.0808,66.0808,66.0808,66.0808,416.0
2017-08-17 13:40:00,74.44,74.45,74.4,74.4,2067.0,66.0896,66.0985,66.0541,66.0541,2067.0
2017-08-17 13:50:00,74.35,74.36,74.35,74.35,474.0,66.0097,66.0186,66.0097,66.0097,474.0
2017-08-17 14:00:00,74.4,74.4,74.35,74.35,800.0,66.0541,66.0541,66.0097,66.0097,800.0
2017-08-17 14:10:00,74.42,74.42,74.26,74.26,4971.0,66.0719,66.0719,65.9298,65.9298,4971.0
2017-08-17 14:20:00,74.28,74.29,74.27,74.27,7611.0,65.9476,65.9565,65.9387,65.9387,7611.0
2017-08-17 14:30:00,74.34,74.35,74.34,74.35,963.0,66.0009,66.0097,66.0009,66.0097,963.0
2017-08-17 14:40:00,74.31,74.31,74.3,74.31,767.0,65.9742,65.9742,65.9653,65.9742,767.0
2017-08-17 14:50:00,74.28,74.32,74.28,74.31,892.0,65.9476,65.9831,65.9476,65.9742,892.0
2017-08-17 15:00:00,74.27,74.27,74.22,74.22,2550.0,65.9387,65.9387,65.8943,65.8943,2550.0
2017-08-17 15:10:00,74.23,74.24,74.15,74.15,2265.0,65.9032,65.9121,65.8322,65.8322,2265.0
2017-08-17 15:20:00,74.18,74.18,74.15,74.15,2282.0,65.8588,65.8588,65.8322,65.8322,2282.0
2017-08-17 15:30:00,74.12,74.2,74.12,74.15,1000.0,65.8055,65.8766,65.8055,65.8322,1000.0
2017-08-17 15:40:00,74.12,74.12,74.05,74.06,2828.0,65.8055,65.8055,65.7434,65.7523,2828.0
2017-08-17 15:50:00,74.03,74.06,73.97,73.97,5410.0,65.7256,65.7523,65.6724,65.6724,5410.0
2017-08-18 09:30:00,73.92,73.93,73.82,73.84,1635.0,65.628,65.6368,65.5392,65.5569,1635.0
2017-08-18 09:40:00,73.81,73.87,73.81,73.87,1615.0,65.5303,65.5836,65.5303,65.5836,1615.0
2017-08-18 09:50:00,73.76,73.77,73.75,73.77,762.0,65.4859,65.4948,65.477,65.4948,762.0
2017-08-18 10:00:00,73.75,73.9,73.75,73.89,475.0,65.477,65.6102,65.477,65.6013,475.0
2017-08-18 10:10:00,73.88,73.93,73.85,73.92,2286.0,65.5925,65.6368,65.5658,65.628,2286.0
2017-08-18 10:20:00,73.86,73.88,73.84,73.84,2195.0,65.5747,65.5925,65.5569,65.5569,2195.0
2017-08-18 10:30:00,73.84,73.84,73.84,73.84,0.0,65.5569,65.5569,65.5569,65.5569,0.0
2017-08-18 10:40:00,73.83,73.86,73.79,73.8,775.0,65.5481,65.5747,65.5125,65.5214,775.0
2017-08-18 10:50:00,73.78,73.81,73.78,73.81,1145.0,65.5037,65.5303,65.5037,65.5303,1145.0
2017-08-18 11:00:00,73.77,73.77,73.69,73.72,435.0,65.4948,65.4948,65.4238,65.4504,435.0
2017-08-18 11:10:00,73.73,73.75,73.73,73.75,552.0,65.4593,65.477,65.4593,65.477,552.0
2017-08-18 11:20:00,73.97,73.97,73.97,73.97,100.0,65.6724,65.6724,65.6724,65.6724,100.0
2017-08-18 11:30:00,73.97,73.99,73.96,73.97,1444.0,65.6724,65.6901,65.6635,65.6724,1444.0
2017-08-18 11:40:00,73.97,74.02,73.94,74.02,18069.0,65.6724,65.7167,65.6457,65.7167,18069.0
2017-08-18 11:50:00,74.06,74.06,74.03,74.05,1300.0,65.7523,65.7523,65.7256,65.7434,1300.0
2017-08-18 12:00:00,74.03,74.03,73.96,73.97,1937.0,65.7256,65.7256,65.6635,65.6724,1937.0
2017-08-18 12:10:00,73.97,74.02,73.97,74.02,1880.0,65.6724,65.7167,65.6724,65.7167,1880.0
2017-08-18 12:20:00,74.0,74.05,73.97,74.05,5323.0,65.699,65.7434,65.6724,65.7434,5323.0
2017-08-18 12:30:00,74.06,74.09,74.05,74.09,2200.0,65.7523,65.7789,65.7434,65.7789,2200.0
2017-08-18 12:40:00,74.09,74.21,74.09,74.17,3619.0,65.7789,65.8854,65.7789,65.8499,3619.0
2017-08-18 12:50:00,74.16,74.18,74.13,74.17,1057.0,65.841,65.8588,65.8144,65.8499,1057.0
2017-08-18 13:00:00,74.15,74.16,74.11,74.11,22485.0,65.8322,65.841,65.7967,65.7967,22485.0
2017-08-18 13:10:00,74.09,74.09,74.09,74.09,200.0,65.7789,65.7789,65.7789,65.7789,200.0
2017-08-18 13:20:00,74.07,74.08,74.07,74.07,605.0,65.7611,65.77,65.7611,65.7611,605.0
2017-08-18 13:30:00,74.06,74.06,73.99,74.0,428.0,65.7523,65.7523,65.6901,65.699,428.0
2017-08-18 13:40:00,74.0,74.03,74.0,74.02,1242.0,65.699,65.7256,65.699,65.7167,1242.0
2017-08-18 13:50:00,74.02,74.02,74.02,74.02,0.0,65.7167,65.7167,65.7167,65.7167,0.0
2017-08-18 14:00:00,73.95,74.01,73.95,74.0,2140.0,65.6546,65.7079,65.6546,65.699,2140.0
2017-08-18 14:10:00,74.0,74.03,73.99,73.99,2086.0,65.699,65.7256,65.6901,65.6901,2086.0
2017-08-18 14:20:00,73.98,74.01,73.97,74.0,8031.0,65.6812,65.7079,65.6724,65.699,8031.0
2017-08-18 14:30:00,74.04,74.06,74.04,74.06,635.0,65.7345,65.7523,65.7345,65.7523,635.0
2017-08-18 14:40:00,74.01,74.02,74.0,74.01,700.0,65.7079,65.7167,65.699,65.7079,700.0
2017-08-18 14:50:00,74.01,74.02,73.97,73.99,2718.0,65.7079,65.7167,65.6724,65.6901,2718.0
2017-08-18 15:00:00,73.98,74.02,73.97,74.02,580.0,65.6812,65.7167,65.6724,65.7167,580.0
2017-08-18 15:10:00,74.02,74.03,73.96,73.96,1665.0,65.7167,65.7256,65.6635,65.6635,1665.0
2017-08-18 15:20:00,73.97,73.97,73.93,73.96,689.0,65.6724,65.6724,65.6368,65.6635,689.0
2017-08-18 15:30:00,73.97,73.97,73.92,73.96,2466.0,65.6724,65.6724,65.628,65.6635,2466.0
2017-08-18 15:40:00,73.97,73.98,73.95,73.95,549.0,65.6724,65.6812,65.6546,65.6546,549.0
2017-08-18 15:50:00,73.85,73.85,73.81,73.81,5291.0,65.5658,65.5658,65.5303,65.5303,5291.0
2017-08-21 09:30:00,73.71,74.03,73.69,73.84,2492.0,65.4415,65.7256,65.4238,65.5569,2492.0
2017-08-21 09:40:00,73.77,73.78,73.77,73.77,500.0,65.4948,65.5037,65.4948,65.4948,500.0
2017-08-21 09:50:00,73.76,73.78,73.71,73.71,15344.0,65.4859,65.5037,65.4415,65.4415,15344.0
2017-08-21 10:00:00,73.64,73.69,73.62,73.69,1086.0,65.3794,65.4238,65.3616,65.4238,1086.0
2017-08-21 10:10:00,73.66,73.67,73.66,73.66,250.0,65.3971,65.406,65.3971,65.3971,250.0
2017-08-21 10:20:00,73.63,73.7,73.63,73.69,456.0,65.3705,65.4326,65.3705,65.4238,456.0
2017-08-21 10:30:00,73.72,73.73,73.72,73.72,870.0,65.4504,65.4593,65.4504,65.4504,870.0
2017-08-21 10:40:00,73.78,73.79,73.77,73.79,390.0,65.5037,65.5125,65.4948,65.5125,390.0
2017-08-21 10:50:00,73.78,73.85,73.78,73.83,700.0,65.5037,65.5658,65.5037,65.5481,700.0
2017-08-21 11:00:00,73.79,73.82,73.79,73.82,1147.0,65.5125,65.5392,65.5125,65.5392,1147.0
2017-08-21 11:10:00,73.88,73.89,73.88,73.88,779.0,65.5925,65.6013,65.5925,65.5925,779.0
2017-08-21 11:20:00,73.89,73.89,73.89,73.89,138.0,65.6013,65.6013,65.6013,65.6013,138.0
2017-08-21 11:30:00,73.86,73.91,73.85,73.87,2246.0,65.5747,65.6191,65.5658,65.5836,2246.0
2017-08-21 11:40:00,73.91,73.92,73.91,73.91,100.0,65.6191,65.628,65.6191,65.6191,100.0
2017-08-21 11:50:00,73.93,73.93,73.93,73.93,100.0,65.6368,65.6368,65.6368,65.6368,100.0
2017-08-21 12:00:00,73.91,73.96,73.91,73.95,2308.0,65.6191,65.6635,65.6191,65.6546,2308.0
2017-08-21 12:10:00,73.96,73.96,73.94,73.94,4450.0,65.6635,65.6635,65.6457,65.6457,4450.0
2017-08-21 12:20:00,73.94,74.01,73.94,74.01,2784.0,65.6457,65.7079,65.6457,65.7079,2784.0
2017-08-21 12:30:00,74.0,74.02,74.0,74.01,586.0,65.699,65.7167,65.699,65.7079,586.0
2017-08-21 12:40:00,74.01,74.01,73.96,73.97,17592.0,65.7079,65.7079,65.6635,65.6724,17592.0
2017-08-21 12:50:00,73.97,73.97,73.97,73.97,0.0,65.6724,65.6724,65.6724,65.6724,0.0
2017-08-21 13:00:00,74.0,74.0,73.97,73.99,2211.0,65.699,65.699,65.6724,65.6901,2211.0
2017-08-21 13:10:00,73.99,73.99,73.93,73.93,5909.0,65.6901,65.6901,65.6368,65.6368,5909.0
2017-08-21 13:20:00,73.97,73.98,73.96,73.97,4392.0,65.6724,65.6812,65.6635,65.6724,4392.0
2017-08-21 13:30:00,73.96,73.97,73.93,73.93,3074.0,65.6635,65.6724,65.6368,65.6368,3074.0
2017-08-21 13:40:00,73.93,73.97,73.93,73.97,1194.0,65.6368,65.6724,65.6368,65.6724,1194.0
2017-08-21 13:50:00,73.96,73.96,73.9,73.9,1486.0,65.6635,65.6635,65.6102,65.6102,1486.0
2017-08-21 14:00:00,73.91,73.92,73.91,73.92,2361.0,65.6191,65.628,65.6191,65.628,2361.0
2017-08-21 14:10:00,73.9,73.92,73.87,73.88,1996.0,65.6102,65.628,65.5836,65.5925,1996.0
2017-08-21 14:20:00,73.88,73.94,73.88,73.93,3417.0,65.5925,65.6457,65.5925,65.6368,3417.0
2017-08-21 14:30:00,73.92,73.92,73.88,73.89,505.0,65.628,65.628,65.5925,65.6013,505.0
2017-08-21 14:40:00,73.85,73.91,73.85,73.91,400.0,65.5658,65.6191,65.5658,65.6191,400.0
2017-08-21 14:50:00,73.91,73.92,73.89,73.89,21465.0,65.6191,65.628,65.6013,65.6013,21465.0
2017-08-21 15:00:00,73.89,73.89,73.87,73.89,1665.0,65.6013,65.6013,65.5836,65.6013,1665.0
2017-08-21 15:10:00,73.87,73.88,73.85,73.85,580.0,65.5836,65.5925,65.5658,65.5658,580.0
2017-08-21 15:20:00,73.91,73.94,73.91,73.94,2780.0,65.6191,65.6457,65.6191,65.6457,2780.0
2017-08-21 15:30:00,73.97,73.99,73.96,73.98,3187.0,65.6724,65.6901,65.6635,65.6812,3187.0
2017-08-21 15:40:00,73.98,74.01,73.97,73.99,4860.0,65.6812,65.7079,65.6724,65.6901,4860.0
2017-08-21 15:50:00,74.0,74.03,73.97,73.98,6276.0,65.699,65.7256,65.6724,65.6812,6276.0
2017-08-22 09:30:00,74.01,74.37,74.01,74.25,2579.0,65.7079,66.0275,65.7079,65.9209,2579.0
2017-08-22 09:40:00,74.34,74.36,74.33,74.33,807.0,66.0009,66.0186,65.992,65.992,807.0
2017-08-22 09:50:00,74.31,74.31,74.31,74.31,100.0,65.9742,65.9742,65.9742,65.9742,100.0
2017-08-22 10:00:00,74.34,74.36,74.33,74.34,323.0,66.0009,66.0186,65.992,66.0009,323.0
2017-08-22 10:10:00,74.36,74.39,74.36,74.36,1518.0,66.0186,66.0452,66.0186,66.0186,1518.0
2017-08-22 10:20:00,74.39,74.42,74.39,74.42,317.0,66.0452,66.0719,66.0452,66.0719,317.0
2017-08-22 10:30:00,74.35,74.35,74.34,74.35,269.0,66.0097,66.0097,66.0009,66.0097,269.0
2017-08-22 10:40:00,74.37,74.4,74.35,74.38,1784.0,66.0275,66.0541,66.0097,66.0364,1784.0
2017-08-22 10:50:00,74.39,74.43,74.39,74.43,675.0,66.0452,66.0808,66.0452,66.0808,675.0
2017-08-22 11:00:00,74.43,74.43,74.4,74.4,2255.0,66.0808,66.0808,66.0541,66.0541,2255.0
2017-08-22 11:10:00,74.42,74.42,74.4,74.42,749.0,66.0719,66.0719,66.0541,66.0719,749.0
2017-08-22 11:20:00,74.42,74.42,74.42,74.42,210.0,66.0719,66.0719,66.0719,66.0719,210.0
2017-08-22 11:30:00,74.5,74.5,74.5,74.5,375.0,66.1429,66.1429,66.1429,66.1429,375.0
2017-08-22 11:40:00,74.52,74.52,74.5,74.5,416.0,66.1607,66.1607,66.1429,66.1429,416.0
2017-08-22 11:50:00,74.51,74.53,74.5,74.51,563.0,66.1518,66.1695,66.1429,66.1518,563.0
2017-08-22 12:00:00,74.5,74.54,74.5,74.54,1235.0,66.1429,66.1784,66.1429,66.1784,1235.0
2017-08-22 12:10:00,74.57,74.57,74.55,74.55,1765.0,66.2051,66.2051,66.1873,66.1873,1765.0
2017-08-22 12:20:00,74.54,74.56,74.52,74.53,994.0,66.1784,66.1962,66.1607,66.1695,994.0
2017-08-22 12:30:00,74.51,74.51,74.5,74.5,761.0,66.1518,66.1518,66.1429,66.1429,761.0
2017-08-22 12:40:00,74.49,74.5,74.49,74.5,200.0,66.134,66.1429,66.134,66.1429,200.0
2017-08-22 12:50:00,74.5,74.53,74.49,74.53,2300.0,66.1429,66.1695,66.134,66.1695,2300.0
2017-08-22 13:00:00,74.55,74.56,74.55,74.55,321.0,66.1873,66.1962,66.1873,66.1873,321.0
2017-08-22 13:10:00,74.54,74.54,74.54,74.54,100.0,66.1784,66.1784,66.1784,66.1784,100.0
2017-08-22 13:20:00,74.55,74.55,74.53,74.55,12637.0,66.1873,66.1873,66.1695,66.1873,12637.0
2017-08-22 13:30:00,74.56,74.56,74.54,74.54,200.0,66.1962,66.1962,66.1784,66.1784,200.0
2017-08-22 13:40:00,74.55,74.55,74.53,74.53,500.0,66.1873,66.1873,66.1695,66.1695,500.0
2017-08-22 13:50:00,74.55,74.56,74.54,74.54,431.0,66.1873,66.1962,66.1784,66.1784,431.0
2017-08-22 14:00:00,74.55,74.56,74.54,74.54,1320.0,66.1873,66.1962,66.1784,66.1784,1320.0
2017-08-22 14:10:00,74.55,74.55,74.55,74.55,100.0,66.1873,66.1873,66.1873,66.1873,100.0
2017-08-22 14:20:00,74.61,74.63,74.61,74.61,3078.0,66.2406,66.2583,66.2406,66.2406,3078.0
2017-08-22 14:30:00,74.64,74.67,74.63,74.67,1270.0,66.2672,66.2938,66.2583,66.2938,1270.0
2017-08-22 14:40:00,74.66,74.66,74.63,74.65,1734.0,66.285,66.285,66.2583,66.2761,1734.0
2017-08-22 14:50:00,74.62,74.66,74.62,74.66,300.0,66.2494,66.285,66.2494,66.285,300.0
2017-08-22 15:00:00,74.66,74.66,74.64,74.66,1880.0,66.285,66.285,66.2672,66.285,1880.0
2017-08-22 15:10:00,74.67,74.68,74.67,74.68,200.0,66.2938,66.3027,66.2938,66.3027,200.0
2017-08-22 15:20:00,74.67,74.67,74.65,74.66,400.0,66.2938,66.2938,66.2761,66.285,400.0
2017-08-22 15:30:00,74.66,74.68,74.65,74.67,2298.0,66.285,66.3027,66.2761,66.2938,2298.0
2017-08-22 15:40:00,74.67,74.72,74.67,74.72,786.0,66.2938,66.3382,66.2938,66.3382,786.0
2017-08-22 15:50:00,74.72,74.72,74.65,74.65,2933.0,66.3382,66.3382,66.2761,66.2761,2933.0
2017-08-23 09:30:00,74.31,74.43,74.31,74.42,19748.0,65.9742,66.0808,65.9742,66.0719,19748.0
2017-08-23 09:40:00,74.46,74.47,74.4,74.46,1783.0,66.1074,66.1163,66.0541,66.1074,1783.0
2017-08-23 09:50:00,74.43,74.49,74.43,74.49,869.0,66.0808,66.134,66.0808,66.134,869.0
2017-08-23 10:00:00,74.49,74.49,74.49,74.49,0.0,66.134,66.134,66.134,66.134,0.0
2017-08-23 10:10:00,74.4,74.4,74.39,74.4,225.0,66.0541,66.0541,66.0452,66.0541,225.0
2017-08-23 10:20:00,74.48,74.48,74.44,74.44,2755.0,66.1251,66.1251,66.0896,66.0896,2755.0
2017-08-23 10:30:00,74.42,74.46,74.42,74.46,441.0,66.0719,66.1074,66.0719,66.1074,441.0
2017-08-23 10:40:00,74.48,74.51,74.44,74.51,1270.0,66.1251,66.1518,66.0896,66.1518,1270.0
2017-08-23 10:50:00,74.49,74.49,74.47,74.47,1107.0,66.134,66.134,66.1163,66.1163,1107.0
2017-08-23 11:00:00,74.46,74.47,74.45,74.45,1200.0,66.1074,66.1163,66.0985,66.0985,1200.0
2017-08-23 11:10:00,74.45,74.45,74.41,74.41,5110.0,66.0985,66.0985,66.063,66.063,5110.0
2017-08-23 11:20:00,74.46,74.48,74.44,74.47,1249.0,66.1074,66.1251,66.0896,66.1163,1249.0
2017-08-23 11:30:00,74.48,74.48,74.45,74.46,5392.0,66.1251,66.1251,66.0985,66.1074,5392.0
2017-08-23 11:40:00,74.46,74.49,74.45,74.49,3650.0,66.1074,66.134,66.0985,66.134,3650.0
2017-08-23 11:50:00,74.49,74.49,74.49,74.49,0.0,66.134,66.134,66.134,66.134,0.0
2017-08-23 12:00:00,74.49,74.5,74.49,74.5,363.0,66.134,66.1429,66.134,66.1429,363.0
2017-08-23 12:10:00,74.49,74.52,74.48,74.51,4250.0,66.134,66.1607,66.1251,66.1518,4250.0
2017-08-23 12:20:00,74.5,74.51,74.44,74.44,700.0,66.1429,66.1518,66.0896,66.0896,700.0
2017-08-23 12:30:00,74.47,74.47,74.46,74.46,318.0,66.1163,66.1163,66.1074,66.1074,318.0
2017-08-23 12:40:00,74.44,74.44,74.43,74.43,369.0,66.0896,66.0896,66.0808,66.0808,369.0
2017-08-23 12:50:00,74.42,74.42,74.42,74.42,250.0,66.0719,66.0719,66.0719,66.0719,250.0
2017-08-23 13:00:00,74.46,74.46,74.43,74.45,997.0,66.1074,66.1074,66.0808,66.0985,997.0
2017-08-23 13:10:00,74.45,74.45,74.45,74.45,0.0,66.0985,66.0985,66.0985,66.0985,0.0
2017-08-23 13:20:00,74.38,74.41,74.38,74.41,3441.0,66.0364,66.063,66.0364,66.063,3441.0
2017-08-23 13:30:00,74.39,74.4,74.39,74.4,300.0,66.0452,66.0541,66.0452,66.0541,300.0
2017-08-23 13:40:00,74.41,74.41,74.41,74.41,200.0,66.063,66.063,66.063,66.063,200.0
2017-08-23 13:50:00,74.36,74.37,74.33,74.36,3189.0,66.0186,66.0275,65.992,66.0186,3189.0
2017-08-23 14:00:00,74.38,74.39,74.38,74.38,212.0,66.0364,66.0452,66.0364,66.0364,212.0
2017-08-23 14:10:00,74.38,74.43,74.38,74.43,1115.0,66.0364,66.0808,66.0364,66.0808,1115.0
2017-08-23 14:20:00,74.43,74.43,74.41,74.42,2411.0,66.0808,66.0808,66.063,66.0719,2411.0
2017-08-23 14:30:00,74.42,74.42,74.42,74.42,0.0,66.0719,66.0719,66.0719,66.0719,0.0
2017-08-23 14:40:00,74.44,74.47,74.44,74.46,5202.0,66.0896,66.1163,66.0896,66.1074,5202.0
2017-08-23 14:50:00,74.48,74.5,74.47,74.47,1832.0,66.1251,66.1429,66.1163,66.1163,1832.0
2017-08-23 15:00:00,74.5,74.5,74.46,74.48,1500.0,66.1429,66.1429,66.1074,66.1251,1500.0
2017-08-23 15:10:00,74.48,74.48,74.47,74.48,331.0,66.1251,66.1251,66.1163,66.1251,331.0
2017-08-23 15:20:00,74.5,74.52,74.49,74.51,7015.0,66.1429,66.1607,66.134,66.1518,7015.0
2017-08-23 15:30:00,74.48,74.51,74.48,74.51,2469.0,66.1251,66.1518,66.1251,66.1518,2469.0
2017-08-23 15:40:00,74.5,74.51,74.43,74.44,7802.0,66.1429,66.1518,66.0808,66.0896,7802.0
2017-08-23 15:50:00,74.42,74.43,74.37,74.39,5000.0,66.0719,66.0808,66.0275,66.0452,5000.0
2017-08-24 09:30:00,74.45,74.74,74.45,74.54,2354.0,66.0985,66.356,66.0985,66.1784,2354.0
2017-08-24 09:40:00,74.46,74.46,74.46,74.46,950.0,66.1074,66.1074,66.1074,66.1074,950.0
2017-08-24 09:50:00,74.44,74.44,74.32,74.32,1000.0,66.0896,66.0896,65.9831,65.9831,1000.0
2017-08-24 10:00:00,74.31,74.37,74.29,74.3,3780.0,65.9742,66.0275,65.9565,65.9653,3780.0
2017-08-24 10:10:00,74.31,74.36,74.31,74.36,950.0,65.9742,66.0186,65.9742,66.0186,950.0
2017-08-24 10:20:00,74.44,74.47,74.44,74.47,200.0,66.0896,66.1163,66.0896,66.1163,200.0
2017-08-24 10:30:00,74.47,74.53,74.47,74.52,620.0,66.1163,66.1695,66.1163,66.1607,620.0
2017-08-24 10:40:00,74.5,74.52,74.5,74.52,601.0,66.1429,66.1607,66.1429,66.1607,601.0
2017-08-24 10:50:00,74.5,74.5,74.49,74.49,1462.0,66.1429,66.1429,66.134,66.134,1462.0
2017-08-24 11:00:00,74.5,74.5,74.49,74.5,406.0,66.1429,66.1429,66.134,66.1429,406.0
2017-08-24 11:10:00,74.51,74.52,74.48,74.48,200.0,66.1518,66.1607,66.1251,66.1251,200.0
2017-08-24 11:20:00,74.34,74.4,74.29,74.29,31627.0,66.0009,66.0541,65.9565,65.9565,31627.0
2017-08-24 11:30:00,74.29,74.29,74.29,74.29,0.0,65.9565,65.9565,65.9565,65.9565,0.0
2017-08-24 11:40:00,74.33,74.38,74.31,74.37,1824.0,65.992,66.0364,65.9742,66.0275,1824.0
2017-08-24 11:50:00,74.34,74.35,74.32,74.35,840.0,66.0009,66.0097,65.9831,66.0097,840.0
2017-08-24 12:00:00,74.39,74.39,74.36,74.36,817.0,66.0452,66.0452,66.0186,66.0186,817.0
2017-08-24 12:10:00,74.35,74.36,74.34,74.34,673.0,66.0097,66.0186,66.0009,66.0009,673.0
2017-08-24 12:20:00,74.36,74.36,74.36,74.36,100.0,66.0186,66.0186,66.0186,66.0186,100.0
2017-08-24 12:30:00,74.37,74.39,74.33,74.34,1032.0,66.0275,66.0452,65.992,66.0009,1032.0
2017-08-24 12:40:00,74.39,74.4,74.39,74.4,250.0,66.0452,66.0541,66.0452,66.0541,250.0
2017-08-24 12:50:00,74.4,74.4,74.4,74.4,100.0,66.0541,66.0541,66.0541,66.0541,100.0
2017-08-24 13:00:00,74.35,74.38,74.35,74.36,1677.0,66.0097,66.0364,66.0097,66.0186,1677.0
2017-08-24 13:10:00,74.38,74.48,74.37,74.48,2801.0,66.0364,66.1251,66.0275,66.1251,2801.0
2017-08-24 13:20:00,74.49,74.49,74.46,74.46,200.0,66.134,66.134,66.1074,66.1074,200.0
2017-08-24 13:30:00,74.45,74.47,74.44,74.44,579.0,66.0985,66.1163,66.0896,66.0896,579.0
2017-08-24 13:40:00,74.44,74.44,74.44,74.44,0.0,66.0896,66.0896,66.0896,66.0896,0.0
2017-08-24 13:50:00,74.45,74.45,74.44,74.44,806.0,66.0985,66.0985,66.0896,66.0896,806.0
2017-08-24 14:00:00,74.42,74.44,74.41,74.44,5622.0,66.0719,66.0896,66.063,66.0896,5622.0
2017-08-24 14:10:00,74.37,74.38,74.36,74.36,1400.0,66.0275,66.0364,66.0186,66.0186,1400.0
2017-08-24 14:20:00,74.38,74.4,74.38,74.39,468.0,66.0364,66.0541,66.0364,66.0452,468.0
2017-08-24 14:30:00,74.37,74.41,74.37,74.41,573.0,66.0275,66.063,66.0275,66.063,573.0
2017-08-24 14:40:00,74.39,74.39,74.38,74.38,1200.0,66.0452,66.0452,66.0364,66.0364,1200.0
2017-08-24 14:50:00,74.39,74.42,74.38,74.4,3128.0,66.0452,66.0719,66.0364,66.0541,3128.0
2017-08-24 15:00:00,74.43,74.44,74.39,74.39,1011.0,66.0808,66.0896,66.0452,66.0452,1011.0
2017-08-24 15:10:00,74.38,74.38,74.36,74.36,402.0,66.0364,66.0364,66.0186,66.0186,402.0
2017-08-24 15:20:00,74.44,74.45,74.41,74.44,1559.0,66.0896,66.0985,66.063,66.0896,1559.0
2017-08-24 15:30:00,74.45,74.45,74.39,74.41,1712.0,66.0985,66.0985,66.0452,66.063,1712.0
2017-08-24 15:40:00,74.44,74.45,74.37,74.37,3281.0,66.0896,66.0985,66.0275,66.0275,3281.0
2017-08-24 15:50:00,74.35,74.4,74.35,74.4,1949.0,66.0097,66.0541,66.0097,66.0541,1949.0
2017-08-25 09:30:00,74.48,74.68,74.48,74.68,1764.0,66.1251,66.3027,66.1251,66.3027,1764.0
2017-08-25 09:40:00,74.64,74.71,74.63,74.67,3807.0,66.2672,66.3293,66.2583,66.2938,3807.0
2017-08-25 09:50:00,74.72,74.78,74.72,74.78,4050.0,66.3382,66.3915,66.3382,66.3915,4050.0
2017-08-25 10:00:00,74.85,74.85,74.77,74.79,4734.0,66.4536,66.4536,66.3826,66.4004,4734.0
2017-08-25 10:10:00,74.79,74.82,74.79,74.82,3339.0,66.4004,66.427,66.4004,66.427,3339.0
2017-08-25 10:20:00,74.83,74.84,74.79,74.79,3158.0,66.4359,66.4448,66.4004,66.4004,3158.0
2017-08-25 10:30:00,74.78,74.79,74.76,74.79,2399.0,66.3915,66.4004,66.3737,66.4004,2399.0
2017-08-25 10:40:00,74.78,74.78,74.69,74.7,7241.0,66.3915,66.3915,66.3116,66.3205,7241.0
2017-08-25 10:50:00,74.66,74.7,74.66,74.67,644.0,66.285,66.3205,66.285,66.2938,644.0
2017-08-25 11:00:00,74.61,74.62,74.55,74.55,1800.0,66.2406,66.2494,66.1873,66.1873,1800.0
2017-08-25 11:10:00,74.6,74.61,74.54,74.57,2152.0,66.2317,66.2406,66.1784,66.2051,2152.0
2017-08-25 11:20:00,74.61,74.61,74.58,74.58,445.0,66.2406,66.2406,66.2139,66.2139,445.0
2017-08-25 11:30:00,74.58,74.58,74.58,74.58,0.0,66.2139,66.2139,66.2139,66.2139,0.0
2017-08-25 11:40:00,74.63,74.63,74.62,74.63,2143.0,66.2583,66.2583,66.2494,66.2583,2143.0
2017-08-25 11:50:00,74.63,74.63,74.61,74.61,250.0,66.2583,66.2583,66.2406,66.2406,250.0
2017-08-25 12:00:00,74.61,74.61,74.61,74.61,0.0,66.2406,66.2406,66.2406,66.2406,0.0
2017-08-25 12:10:00,74.65,74.65,74.65,74.65,156.0,66.2761,66.2761,66.2761,66.2761,156.0
2017-08-25 12:20:00,74.67,74.67,74.67,74.67,190.0,66.2938,66.2938,66.2938,66.2938,190.0
2017-08-25 12:30:00,74.67,74.67,74.67,74.67,200.0,66.2938,66.2938,66.2938,66.2938,200.0
2017-08-25 12:40:00,74.64,74.66,74.64,74.64,2912.0,66.2672,66.285,66.2672,66.2672,2912.0
2017-08-25 12:50:00,74.65,74.66,74.65,74.65,1605.0,66.2761,66.285,66.2761,66.2761,1605.0
2017-08-25 13:00:00,74.68,74.71,74.68,74.71,1999.0,66.3027,66.3293,66.3027,66.3293,1999.0
2017-08-25 13:10:00,74.71,74.73,74.7,74.71,1160.0,66.3293,66.3471,66.3205,66.3293,1160.0
2017-08-25 13:20:00,74.71,74.71,74.71,74.71,0.0,66.3293,66.3293,66.3293,66.3293,0.0
2017-08-25 13:30:00,74.71,74.71,74.67,74.68,1559.0,66.3293,66.3293,66.2938,66.3027,1559.0
2017-08-25 13:40:00,74.69,74.69,74.69,74.69,1150.0,66.3116,66.3116,66.3116,66.3116,1150.0
2017-08-25 13:50:00,74.68,74.68,74.66,74.66,1545.0,66.3027,66.3027,66.285,66.285,1545.0
2017-08-25 14:00:00,74.66,74.68,74.66,74.67,388.0,66.285,66.3027,66.285,66.2938,388.0
2017-08-25 14:10:00,74.67,74.71,74.67,74.7,5479.0,66.2938,66.3293,66.2938,66.3205,5479.0
2017-08-25 14:20:00,74.69,74.7,74.67,74.67,724.0,66.3116,66.3205,66.2938,66.2938,724.0
2017-08-25 14:30:00,74.69,74.7,74.68,74.69,4813.0,66.3116,66.3205,66.3027,66.3116,4813.0
2017-08-25 14:40:00,74.68,74.7,74.68,74.69,2649.0,66.3027,66.3205,66.3027,66.3116,2649.0
2017-08-25 14:50:00,74.7,74.71,74.69,74.7,857.0,66.3205,66.3293,66.3116,66.3205,857.0
2017-08-25 15:00:00,74.7,74.71,74.66,74.66,1120.0,66.3205,66.3293,66.285,66.285,1120.0
2017-08-25 15:10:00,74.7,74.71,74.69,74.71,900.0,66.3205,66.3293,66.3116,66.3293,900.0
2017-08-25 15:20:00,74.72,74.74,74.71,74.72,734.0,66.3382,66.356,66.3293,66.3382,734.0
2017-08-25 15:30:00,74.7,74.7,74.65,74.65,704.0,66.3205,66.3205,66.2761,66.2761,704.0
2017-08-25 15:40:00,74.65,74.66,74.63,74.64,640.0,66.2761,66.285,66.2583,66.2672,640.0
2017-08-25 15:50:00,74.65,74.65,74.55,74.57,5725.0,66.2761,66.2761,66.1873,66.2051,5725.0
2017-08-28 09:30:00,74.78,74.79,74.72,74.79,3389.0,66.3915,66.4004,66.3382,66.4004,3389.0
2017-08-28 09:40:00,74.73,74.73,74.72,74.72,200.0,66.3471,66.3471,66.3382,66.3382,200.0
2017-08-28 09:50:00,74.61,74.61,74.61,74.61,200.0,66.2406,66.2406,66.2406,66.2406,200.0
2017-08-28 10:00:00,74.58,74.58,74.58,74.58,200.0,66.2139,66.2139,66.2139,66.2139,200.0
2017-08-28 10:10:00,74.61,74.66,74.59,74.65,4912.0,66.2406,66.285,66.2228,66.2761,4912.0
2017-08-28 10:20:00,74.62,74.64,74.57,74.57,1507.0,66.2494,66.2672,66.2051,66.2051,1507.0
2017-08-28 10:30:00,74.59,74.62,74.57,74.62,3652.0,66.2228,66.2494,66.2051,66.2494,3652.0
2017-08-28 10:40:00,74.61,74.64,74.6,74.64,5183.0,66.2406,66.2672,66.2317,66.2672,5183.0
2017-08-28 10:50:00,74.64,74.69,74.63,74.67,2760.0,66.2672,66.3116,66.2583,66.2938,2760.0
2017-08-28 11:00:00,74.66,74.67,74.65,74.67,982.0,66.285,66.2938,66.2761,66.2938,982.0
2017-08-28 11:10:00,74.65,74.68,74.64,74.65,2477.0,66.2761,66.3027,66.2672,66.2761,2477.0
2017-08-28 11:20:00,74.67,74.67,74.62,74.62,2314.0,66.2938,66.2938,66.2494,66.2494,2314.0
2017-08-28 11:30:00,74.62,74.63,74.6,74.63,1813.0,66.2494,66.2583,66.2317,66.2583,1813.0
2017-08-28 11:40:00,74.6,74.65,74.6,74.64,1689.0,66.2317,66.2761,66.2317,66.2672,1689.0
2017-08-28 11:50:00,74.63,74.67,74.63,74.67,800.0,66.2583,66.2938,66.2583,66.2938,800.0
2017-08-28 12:00:00,74.63,74.66,74.63,74.64,1996.0,66.2583,66.285,66.2583,66.2672,1996.0
2017-08-28 12:10:00,74.64,74.65,74.64,74.64,300.0,66.2672,66.2761,66.2672,66.2672,300.0
2017-08-28 12:20:00,74.61,74.61,74.55,74.58,1514.0,66.2406,66.2406,66.1873,66.2139,1514.0
2017-08-28 12:30:00,74.55,74.59,74.55,74.56,3219.0,66.1873,66.2228,66.1873,66.1962,3219.0
2017-08-28 12:40:00,74.54,74.55,74.51,74.55,1065.0,66.1784,66.1873,66.1518,66.1873,1065.0
2017-08-28 12:50:00,74.53,74.56,74.53,74.55,500.0,66.1695,66.1962,66.1695,66.1873,500.0
2017-08-28 13:00:00,74.57,74.59,74.57,74.59,300.0,66.2051,66.2228,66.2051,66.2228,300.0
2017-08-28 13:10:00,74.59,74.6,74.56,74.57,472.0,66.2228,66.2317,66.1962,66.2051,472.0
2017-08-28 13:20:00,74.58,74.59,74.56,74.57,2301.0,66.2139,66.2228,66.1962,66.2051,2301.0
2017-08-28 13:30:00,74.57,74.57,74.54,74.55,1900.0,66.2051,66.2051,66.1784,66.1873,1900.0
2017-08-28 13:40:00,74.55,74.58,74.54,74.58,528.0,66.1873,66.2139,66.1784,66.2139,528.0
2017-08-28 13:50:00,74.6,74.6,74.56,74.56,374.0,66.2317,66.2317,66.1962,66.1962,374.0
2017-08-28 14:00:00,74.59,74.59,74.59,74.59,250.0,66.2228,66.2228,66.2228,66.2228,250.0
2017-08-28 14:10:00,74.58,74.6,74.57,74.57,1006.0,66.2139,66.2317,66.2051,66.2051,1006.0
2017-08-28 14:20:00,74.56,74.58,74.54,74.55,1204.0,66.1962,66.2139,66.1784,66.1873,1204.0
2017-08-28 14:30:00,74.55,74.57,74.53,74.56,6416.0,66.1873,66.2051,66.1695,66.1962,6416.0
2017-08-28 14:40:00,74.57,74.58,74.55,74.56,2830.0,66.2051,66.2139,66.1873,66.1962,2830.0
2017-08-28 14:50:00,74.58,74.58,74.56,74.57,872.0,66.2139,66.2139,66.1962,66.2051,872.0
2017-08-28 15:00:00,74.55,74.57,74.54,74.54,793.0,66.1873,66.2051,66.1784,66.1784,793.0
2017-08-28 15:10:00,74.53,74.54,74.52,74.53,2419.0,66.1695,66.1784,66.1607,66.1695,2419.0
2017-08-28 15:20:00,74.52,74.55,74.51,74.54,6904.0,66.1607,66.1873,66.1518,66.1784,6904.0
2017-08-28 15:30:00,74.55,74.56,74.55,74.56,300.0,66.1873,66.1962,66.1873,66.1962,300.0
2017-08-28 15:40:00,74.54,74.58,74.54,74.57,4221.0,66.1784,66.2139,66.1784,66.2051,4221.0
2017-08-28 15:50:00,74.55,74.58,74.53,74.58,14368.0,66.1873,66.2139,66.1695,66.2139,14368.0
2017-08-29 09:30:00,74.38,74.38,74.22,74.23,2510.0,66.0364,66.0364,65.8943,65.9032,2510.0
2017-08-29 09:40:00,74.32,74.33,74.31,74.33,1062.0,65.9831,65.992,65.9742,65.992,1062.0
2017-08-29 09:50:00,74.39,74.39,74.39,74.39,100.0,66.0452,66.0452,66.0452,66.0452,100.0
2017-08-29 10:00:00,74.36,74.37,74.36,74.36,170.0,66.0186,66.0275,66.0186,66.0186,170.0
2017-08-29 10:10:00,74.34,74.39,74.33,74.39,277.0,66.0009,66.0452,65.992,66.0452,277.0
2017-08-29 10:20:00,74.35,74.35,74.35,74.35,100.0,66.0097,66.0097,66.0097,66.0097,100.0
2017-08-29 10:30:00,74.43,74.43,74.43,74.43,600.0,66.0808,66.0808,66.0808,66.0808,600.0
2017-08-29 10:40:00,74.46,74.51,74.45,74.51,3841.0,66.1074,66.1518,66.0985,66.1518,3841.0
2017-08-29 10:50:00,74.53,74.54,74.49,74.49,1630.0,66.1695,66.1784,66.134,66.134,1630.0
2017-08-29 11:00:00,74.5,74.55,74.49,74.54,2082.0,66.1429,66.1873,66.134,66.1784,2082.0
2017-08-29 11:10:00,74.53,74.55,74.51,74.52,881.0,66.1695,66.1873,66.1518,66.1607,881.0
2017-08-29 11:20:00,74.51,74.53,74.49,74.5,787.0,66.1518,66.1695,66.134,66.1429,787.0
2017-08-29 11:30:00,74.49,74.51,74.48,74.5,1699.0,66.134,66.1518,66.1251,66.1429,1699.0
2017-08-29 11:40:00,74.57,74.57,74.56,74.57,130.0,66.2051,66.2051,66.1962,66.2051,130.0
2017-08-29 11:50:00,74.53,74.56,74.52,74.52,2766.0,66.1695,66.1962,66.1607,66.1607,2766.0
2017-08-29 12:00:00,74.51,74.51,74.48,74.49,3084.0,66.1518,66.1518,66.1251,66.134,3084.0
2017-08-29 12:10:00,74.5,74.5,74.49,74.5,230.0,66.1429,66.1429,66.134,66.1429,230.0
2017-08-29 12:20:00,74.54,74.54,74.54,74.54,3252.0,66.1784,66.1784,66.1784,66.1784,3252.0
2017-08-29 12:30:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-08-29 12:40:00,74.53,74.54,74.53,74.54,592.0,66.1695,66.1784,66.1695,66.1784,592.0
2017-08-29 12:50:00,74.54,74.55,74.54,74.54,322.0,66.1784,66.1873,66.1784,66.1784,322.0
2017-08-29 13:00:00,74.52,74.55,74.52,74.54,2003.0,66.1607,66.1873,66.1607,66.1784,2003.0
2017-08-29 13:10:00,74.54,74.54,74.48,74.49,694.0,66.1784,66.1784,66.1251,66.134,694.0
2017-08-29 13:20:00,74.5,74.55,74.5,74.55,650.0,66.1429,66.1873,66.1429,66.1873,650.0
2017-08-29 13:30:00,74.53,74.54,74.53,74.54,309.0,66.1695,66.1784,66.1695,66.1784,309.0
2017-08-29 13:40:00,74.54,74.54,74.54,74.54,100.0,66.1784,66.1784,66.1784,66.1784,100.0
2017-08-29 13:50:00,74.51,74.55,74.51,74.54,1038.0,66.1518,66.1873,66.1518,66.1784,1038.0
2017-08-29 14:00:00,74.55,74.56,74.55,74.56,851.0,66.1873,66.1962,66.1873,66.1962,851.0
2017-08-29 14:10:00,74.55,74.56,74.53,74.56,950.0,66.1873,66.1962,66.1695,66.1962,950.0
2017-08-29 14:20:00,74.57,74.58,74.56,74.56,517.0,66.2051,66.2139,66.1962,66.1962,517.0
2017-08-29 14:30:00,74.56,74.58,74.56,74.57,300.0,66.1962,66.2139,66.1962,66.2051,300.0
2017-08-29 14:40:00,74.58,74.64,74.58,74.62,1468.0,66.2139,66.2672,66.2139,66.2494,1468.0
2017-08-29 14:50:00,74.62,74.64,74.62,74.64,895.0,66.2494,66.2672,66.2494,66.2672,895.0
2017-08-29 15:00:00,74.63,74.64,74.62,74.64,5068.0,66.2583,66.2672,66.2494,66.2672,5068.0
2017-08-29 15:10:00,74.65,74.67,74.65,74.67,5218.0,66.2761,66.2938,66.2761,66.2938,5218.0
2017-08-29 15:20:00,74.67,74.7,74.67,74.68,2840.0,66.2938,66.3205,66.2938,66.3027,2840.0
2017-08-29 15:30:00,74.67,74.69,74.64,74.64,2268.0,66.2938,66.3116,66.2672,66.2672,2268.0
2017-08-29 15:40:00,74.65,74.66,74.62,74.63,1758.0,66.2761,66.285,66.2494,66.2583,1758.0
2017-08-29 15:50:00,74.61,74.62,74.6,74.61,2488.0,66.2406,66.2494,66.2317,66.2406,2488.0
2017-08-30 09:30:00,74.52,74.65,74.52,74.65,7433.0,66.1607,66.2761,66.1607,66.2761,7433.0
2017-08-30 09:40:00,74.66,74.69,74.63,74.63,592.0,66.285,66.3116,66.2583,66.2583,592.0
2017-08-30 09:50:00,74.66,74.66,74.64,74.66,2243.0,66.285,66.285,66.2672,66.285,2243.0
2017-08-30 10:00:00,74.64,74.64,74.63,74.63,370.0,66.2672,66.2672,66.2583,66.2583,370.0
2017-08-30 10:10:00,74.66,74.69,74.66,74.68,1464.0,66.285,66.3116,66.285,66.3027,1464.0
2017-08-30 10:20:00,74.69,74.73,74.69,74.72,700.0,66.3116,66.3471,66.3116,66.3382,700.0
2017-08-30 10:30:00,74.72,74.75,74.72,74.73,1170.0,66.3382,66.3649,66.3382,66.3471,1170.0
2017-08-30 10:40:00,74.73,74.73,74.73,74.73,200.0,66.3471,66.3471,66.3471,66.3471,200.0
2017-08-30 10:50:00,74.82,74.83,74.8,74.81,1798.0,66.427,66.4359,66.4092,66.4181,1798.0
2017-08-30 11:00:00,74.8,74.85,74.8,74.85,2401.0,66.4092,66.4536,66.4092,66.4536,2401.0
2017-08-30 11:10:00,74.81,74.84,74.81,74.84,1820.0,66.4181,66.4448,66.4181,66.4448,1820.0
2017-08-30 11:20:00,74.8,74.81,74.8,74.81,261.0,66.4092,66.4181,66.4092,66.4181,261.0
2017-08-30 11:30:00,74.81,74.81,74.81,74.81,0.0,66.4181,66.4181,66.4181,66.4181,0.0
2017-08-30 11:40:00,74.84,74.84,74.84,74.84,100.0,66.4448,66.4448,66.4448,66.4448,100.0
2017-08-30 11:50:00,74.86,74.87,74.86,74.87,2745.0,66.4625,66.4714,66.4625,66.4714,2745.0
2017-08-30 12:00:00,74.88,74.88,74.85,74.86,1431.0,66.4803,66.4803,66.4536,66.4625,1431.0
2017-08-30 12:10:00,74.89,74.89,74.87,74.87,2188.0,66.4892,66.4892,66.4714,66.4714,2188.0
2017-08-30 12:20:00,74.86,74.87,74.86,74.86,112.0,66.4625,66.4714,66.4625,66.4625,112.0
2017-08-30 12:30:00,74.87,74.87,74.86,74.87,926.0,66.4714,66.4714,66.4625,66.4714,926.0
2017-08-30 12:40:00,74.88,74.88,74.87,74.88,260.0,66.4803,66.4803,66.4714,66.4803,260.0
2017-08-30 12:50:00,74.91,74.92,74.89,74.92,3146.0,66.5069,66.5158,66.4892,66.5158,3146.0
2017-08-30 13:00:00,74.93,74.93,74.93,74.93,100.0,66.5247,66.5247,66.5247,66.5247,100.0
2017-08-30 13:10:00,74.98,74.98,74.96,74.97,623.0,66.5691,66.5691,66.5513,66.5602,623.0
2017-08-30 13:20:00,74.96,75.01,74.96,75.01,9300.0,66.5513,66.5957,66.5513,66.5957,9300.0
2017-08-30 13:30:00,74.99,75.02,74.99,75.02,626.0,66.5779,66.6046,66.5779,66.6046,626.0
2017-08-30 13:40:00,75.0,75.02,75.0,75.02,1205.0,66.5868,66.6046,66.5868,66.6046,1205.0
2017-08-30 13:50:00,75.03,75.06,75.03,75.05,419.0,66.6134,66.6401,66.6134,66.6312,419.0
2017-08-30 14:00:00,75.05,75.05,75.01,75.02,5618.0,66.6312,66.6312,66.5957,66.6046,5618.0
2017-08-30 14:10:00,75.03,75.04,75.02,75.04,4215.0,66.6134,66.6223,66.6046,66.6223,4215.0
2017-08-30 14:20:00,75.04,75.07,75.03,75.06,3633.0,66.6223,66.649,66.6134,66.6401,3633.0
2017-08-30 14:30:00,75.07,75.08,75.06,75.08,3852.0,66.649,66.6578,66.6401,66.6578,3852.0
2017-08-30 14:40:00,75.1,75.11,75.05,75.05,2597.0,66.6756,66.6845,66.6312,66.6312,2597.0
2017-08-30 14:50:00,75.07,75.07,75.06,75.07,200.0,66.649,66.649,66.6401,66.649,200.0
2017-08-30 15:00:00,75.07,75.08,75.04,75.06,7800.0,66.649,66.6578,66.6223,66.6401,7800.0
2017-08-30 15:10:00,75.05,75.05,75.02,75.02,828.0,66.6312,66.6312,66.6046,66.6046,828.0
2017-08-30 15:20:00,75.04,75.04,75.01,75.03,3729.0,66.6223,66.6223,66.5957,66.6134,3729.0
2017-08-30 15:30:00,75.05,75.05,74.99,75.0,2402.0,66.6312,66.6312,66.5779,66.5868,2402.0
2017-08-30 15:40:00,74.97,74.98,74.91,74.98,5027.0,66.5602,66.5691,66.5069,66.5691,5027.0
2017-08-30 15:50:00,74.99,75.01,74.98,75.0,1900.0,66.5779,66.5957,66.5691,66.5868,1900.0
2017-08-31 09:30:00,75.18,75.35,75.18,75.34,829.0,66.7466,66.8976,66.7466,66.8887,829.0
2017-08-31 09:40:00,75.3,75.3,75.28,75.28,1913.0,66.8532,66.8532,66.8354,66.8354,1913.0
2017-08-31 09:50:00,75.28,75.28,75.28,75.28,0.0,66.8354,66.8354,66.8354,66.8354,0.0
2017-08-31 10:00:00,75.33,75.39,75.33,75.39,747.0,66.8798,66.9331,66.8798,66.9331,747.0
2017-08-31 10:10:00,75.39,75.41,75.37,75.4,1464.0,66.9331,66.9508,66.9153,66.9419,1464.0
2017-08-31 10:20:00,75.39,75.4,75.38,75.4,200.0,66.9331,66.9419,66.9242,66.9419,200.0
2017-08-31 10:30:00,75.36,75.36,75.33,75.33,440.0,66.9064,66.9064,66.8798,66.8798,440.0
2017-08-31 10:40:00,75.31,75.33,75.29,75.31,2205.0,66.862,66.8798,66.8443,66.862,2205.0
2017-08-31 10:50:00,75.32,75.32,75.31,75.32,1351.0,66.8709,66.8709,66.862,66.8709,1351.0
2017-08-31 11:00:00,75.32,75.34,75.28,75.34,500.0,66.8709,66.8887,66.8354,66.8887,500.0
2017-08-31 11:10:00,75.36,75.37,75.35,75.36,1451.0,66.9064,66.9153,66.8976,66.9064,1451.0
2017-08-31 11:20:00,75.38,75.38,75.37,75.38,3561.0,66.9242,66.9242,66.9153,66.9242,3561.0
2017-08-31 11:30:00,75.34,75.34,75.29,75.32,613.0,66.8887,66.8887,66.8443,66.8709,613.0
2017-08-31 11:40:00,75.32,75.32,75.32,75.32,0.0,66.8709,66.8709,66.8709,66.8709,0.0
2017-08-31 11:50:00,75.35,75.36,75.35,75.35,115.0,66.8976,66.9064,66.8976,66.8976,115.0
2017-08-31 12:00:00,75.37,75.4,75.35,75.4,1925.0,66.9153,66.9419,66.8976,66.9419,1925.0
2017-08-31 12:10:00,75.39,75.41,75.38,75.41,2104.0,66.9331,66.9508,66.9242,66.9508,2104.0
2017-08-31 12:20:00,75.42,75.43,75.4,75.43,8808.0,66.9597,66.9686,66.9419,66.9686,8808.0
2017-08-31 12:30:00,75.41,75.41,75.4,75.41,541.0,66.9508,66.9508,66.9419,66.9508,541.0
2017-08-31 12:40:00,75.43,75.43,75.4,75.4,364.0,66.9686,66.9686,66.9419,66.9419,364.0
2017-08-31 12:50:00,75.39,75.42,75.39,75.41,1110.0,66.9331,66.9597,66.9331,66.9508,1110.0
2017-08-31 13:00:00,75.41,75.42,75.4,75.41,1274.0,66.9508,66.9597,66.9419,66.9508,1274.0
2017-08-31 13:10:00,75.41,75.42,75.38,75.4,860.0,66.9508,66.9597,66.9242,66.9419,860.0
2017-08-31 13:20:00,75.37,75.37,75.37,75.37,490.0,66.9153,66.9153,66.9153,66.9153,490.0
2017-08-31 13:30:00,75.39,75.4,75.38,75.39,547.0,66.9331,66.9419,66.9242,66.9331,547.0
2017-08-31 13:40:00,75.41,75.42,75.37,75.38,2017.0,66.9508,66.9597,66.9153,66.9242,2017.0
2017-08-31 13:50:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-08-31 14:00:00,75.42,75.42,75.39,75.39,2221.0,66.9597,66.9597,66.9331,66.9331,2221.0
2017-08-31 14:10:00,75.37,75.38,75.37,75.37,311.0,66.9153,66.9242,66.9153,66.9153,311.0
2017-08-31 14:20:00,75.43,75.43,75.41,75.42,7140.0,66.9686,66.9686,66.9508,66.9597,7140.0
2017-08-31 14:30:00,75.43,75.45,75.43,75.44,3570.0,66.9686,66.9863,66.9686,66.9775,3570.0
2017-08-31 14:40:00,75.44,75.47,75.44,75.47,2512.0,66.9775,67.0041,66.9775,67.0041,2512.0
2017-08-31 14:50:00,75.5,75.5,75.5,75.5,115.0,67.0307,67.0307,67.0307,67.0307,115.0
2017-08-31 15:00:00,75.49,75.49,75.47,75.47,299.0,67.0218,67.0218,67.0041,67.0041,299.0
2017-08-31 15:10:00,75.44,75.48,75.44,75.47,1628.0,66.9775,67.013,66.9775,67.0041,1628.0
2017-08-31 15:20:00,75.51,75.52,75.49,75.52,1207.0,67.0396,67.0485,67.0218,67.0485,1207.0
2017-08-31 15:30:00,75.53,75.57,75.52,75.57,971.0,67.0574,67.0929,67.0485,67.0929,971.0
2017-08-31 15:40:00,75.58,75.58,75.53,75.54,1400.0,67.1018,67.1018,67.0574,67.0662,1400.0
2017-08-31 15:50:00,75.53,75.54,75.46,75.49,5505.0,67.0574,67.0662,66.9952,67.0218,5505.0
2017-09-01 09:30:00,75.59,75.83,75.59,75.66,14678.0,67.1106,67.3237,67.1106,67.1728,14678.0
2017-09-01 09:40:00,75.66,75.67,75.64,75.64,1095.0,67.1728,67.1817,67.155,67.155,1095.0
2017-09-01 09:50:00,75.63,75.63,75.54,75.55,1218.0,67.1461,67.1461,67.0662,67.0751,1218.0
2017-09-01 10:00:00,75.58,75.58,75.57,75.58,357.0,67.1018,67.1018,67.0929,67.1018,357.0
2017-09-01 10:10:00,75.58,75.58,75.58,75.58,0.0,67.1018,67.1018,67.1018,67.1018,0.0
2017-09-01 10:20:00,75.55,75.55,75.55,75.55,350.0,67.0751,67.0751,67.0751,67.0751,350.0
2017-09-01 10:30:00,75.58,75.58,75.55,75.56,3573.0,67.1018,67.1018,67.0751,67.084,3573.0
2017-09-01 10:40:00,75.55,75.55,75.53,75.53,1613.0,67.0751,67.0751,67.0574,67.0574,1613.0
2017-09-01 10:50:00,75.58,75.58,75.57,75.58,1064.0,67.1018,67.1018,67.0929,67.1018,1064.0
2017-09-01 11:00:00,75.6,75.63,75.6,75.6,662.0,67.1195,67.1461,67.1195,67.1195,662.0
2017-09-01 11:10:00,75.58,75.63,75.58,75.58,812.0,67.1018,67.1461,67.1018,67.1018,812.0
2017-09-01 11:20:00,75.59,75.59,75.57,75.57,368.0,67.1106,67.1106,67.0929,67.0929,368.0
2017-09-01 11:30:00,75.57,75.58,75.56,75.57,1854.0,67.0929,67.1018,67.084,67.0929,1854.0
2017-09-01 11:40:00,75.56,75.58,75.56,75.57,1562.0,67.084,67.1018,67.084,67.0929,1562.0
2017-09-01 11:50:00,75.6,75.62,75.6,75.62,1147.0,67.1195,67.1373,67.1195,67.1373,1147.0
2017-09-01 12:00:00,75.63,75.63,75.61,75.61,3031.0,67.1461,67.1461,67.1284,67.1284,3031.0
2017-09-01 12:10:00,75.6,75.6,75.6,75.6,425.0,67.1195,67.1195,67.1195,67.1195,425.0
2017-09-01 12:20:00,75.6,75.62,75.6,75.62,5300.0,67.1195,67.1373,67.1195,67.1373,5300.0
2017-09-01 12:30:00,75.62,75.63,75.61,75.63,725.0,67.1373,67.1461,67.1284,67.1461,725.0
2017-09-01 12:40:00,75.64,75.65,75.63,75.65,937.0,67.155,67.1639,67.1461,67.1639,937.0
2017-09-01 12:50:00,75.66,75.67,75.66,75.66,627.0,67.1728,67.1817,67.1728,67.1728,627.0
2017-09-01 13:00:00,75.67,75.67,75.66,75.67,252.0,67.1817,67.1817,67.1728,67.1817,252.0
2017-09-01 13:10:00,75.67,75.67,75.67,75.67,0.0,67.1817,67.1817,67.1817,67.1817,0.0
2017-09-01 13:20:00,75.67,75.67,75.67,75.67,475.0,67.1817,67.1817,67.1817,67.1817,475.0
2017-09-01 13:30:00,75.68,75.68,75.67,75.67,618.0,67.1905,67.1905,67.1817,67.1817,618.0
2017-09-01 13:40:00,75.66,75.67,75.64,75.65,982.0,67.1728,67.1817,67.155,67.1639,982.0
2017-09-01 13:50:00,75.63,75.63,75.63,75.63,123.0,67.1461,67.1461,67.1461,67.1461,123.0
2017-09-01 14:00:00,75.66,75.67,75.65,75.67,625.0,67.1728,67.1817,67.1639,67.1817,625.0
2017-09-01 14:10:00,75.64,75.65,75.64,75.64,2035.0,67.155,67.1639,67.155,67.155,2035.0
2017-09-01 14:20:00,75.65,75.65,75.64,75.64,269.0,67.1639,67.1639,67.155,67.155,269.0
2017-09-01 14:30:00,75.66,75.66,75.64,75.64,474.0,67.1728,67.1728,67.155,67.155,474.0
2017-09-01 14:40:00,75.66,75.66,75.65,75.65,777.0,67.1728,67.1728,67.1639,67.1639,777.0
2017-09-01 14:50:00,75.67,75.67,75.66,75.67,600.0,67.1817,67.1817,67.1728,67.1817,600.0
2017-09-01 15:00:00,75.67,75.67,75.66,75.66,604.0,67.1817,67.1817,67.1728,67.1728,604.0
2017-09-01 15:10:00,75.67,75.67,75.67,75.67,100.0,67.1817,67.1817,67.1817,67.1817,100.0
2017-09-01 15:20:00,75.67,75.68,75.67,75.67,100.0,67.1817,67.1905,67.1817,67.1817,100.0
2017-09-01 15:30:00,75.65,75.65,75.64,75.65,525.0,67.1639,67.1639,67.155,67.1639,525.0
2017-09-01 15:40:00,75.64,75.65,75.63,75.65,3568.0,67.155,67.1639,67.1461,67.1639,3568.0
2017-09-01 15:50:00,75.66,75.67,75.61,75.61,4453.0,67.1728,67.1817,67.1284,67.1284,4453.0
2017-09-05 09:30:00,75.38,75.48,75.34,75.37,3246.0,66.9242,67.013,66.8887,66.9153,3246.0
2017-09-05 09:40:00,75.37,75.43,75.37,75.42,600.0,66.9153,66.9686,66.9153,66.9597,600.0
2017-09-05 09:50:00,75.42,75.46,75.4,75.45,1965.0,66.9597,66.9952,66.9419,66.9863,1965.0
2017-09-05 10:00:00,75.46,75.46,75.41,75.42,851.0,66.9952,66.9952,66.9508,66.9597,851.0
2017-09-05 10:10:00,75.47,75.48,75.45,75.48,2365.0,67.0041,67.013,66.9863,67.013,2365.0
2017-09-05 10:20:00,75.44,75.44,75.37,75.39,4465.0,66.9775,66.9775,66.9153,66.9331,4465.0
2017-09-05 10:30:00,75.37,75.38,75.34,75.34,2135.0,66.9153,66.9242,66.8887,66.8887,2135.0
2017-09-05 10:40:00,75.28,75.3,75.24,75.3,2657.0,66.8354,66.8532,66.7999,66.8532,2657.0
2017-09-05 10:50:00,75.27,75.29,75.25,75.29,10466.0,66.8265,66.8443,66.8088,66.8443,10466.0
2017-09-05 11:00:00,75.29,75.31,75.24,75.3,22949.0,66.8443,66.862,66.7999,66.8532,22949.0
2017-09-05 11:10:00,75.27,75.3,75.27,75.29,1253.0,66.8265,66.8532,66.8265,66.8443,1253.0
2017-09-05 11:20:00,75.26,75.26,75.25,75.25,250.0,66.8176,66.8176,66.8088,66.8088,250.0
2017-09-05 11:30:00,75.25,75.29,75.25,75.29,4000.0,66.8088,66.8443,66.8088,66.8443,4000.0
2017-09-05 11:40:00,75.28,75.28,75.26,75.27,2963.0,66.8354,66.8354,66.8176,66.8265,2963.0
2017-09-05 11:50:00,75.27,75.28,75.24,75.27,2749.0,66.8265,66.8354,66.7999,66.8265,2749.0
2017-09-05 12:00:00,75.22,75.22,75.02,75.02,7161.0,66.7821,66.7821,66.6046,66.6046,7161.0
2017-09-05 12:10:00,75.04,75.06,74.97,74.97,5083.0,66.6223,66.6401,66.5602,66.5602,5083.0
2017-09-05 12:20:00,75.01,75.06,74.97,74.97,2644.0,66.5957,66.6401,66.5602,66.5602,2644.0
2017-09-05 12:30:00,74.95,74.95,74.84,74.91,29270.0,66.5424,66.5424,66.4448,66.5069,29270.0
2017-09-05 12:40:00,74.89,74.91,74.85,74.85,2000.0,66.4892,66.5069,66.4536,66.4536,2000.0
2017-09-05 12:50:00,74.85,74.9,74.84,74.9,3329.0,66.4536,66.498,66.4448,66.498,3329.0
2017-09-05 13:00:00,74.88,74.88,74.75,74.78,2600.0,66.4803,66.4803,66.3649,66.3915,2600.0
2017-09-05 13:10:00,74.77,74.86,74.74,74.86,2676.0,66.3826,66.4625,66.356,66.4625,2676.0
2017-09-05 13:20:00,74.89,74.91,74.85,74.86,4289.0,66.4892,66.5069,66.4536,66.4625,4289.0
2017-09-05 13:30:00,74.87,74.92,74.82,74.92,2620.0,66.4714,66.5158,66.427,66.5158,2620.0
2017-09-05 13:40:00,74.92,74.93,74.89,74.89,2225.0,66.5158,66.5247,66.4892,66.4892,2225.0
2017-09-05 13:50:00,74.91,74.96,74.91,74.96,3974.0,66.5069,66.5513,66.5069,66.5513,3974.0
2017-09-05 14:00:00,74.96,75.02,74.96,74.98,12710.0,66.5513,66.6046,66.5513,66.5691,12710.0
2017-09-05 14:10:00,75.0,75.0,74.95,74.98,3488.0,66.5868,66.5868,66.5424,66.5691,3488.0
2017-09-05 14:20:00,74.97,75.09,74.97,75.09,1709.0,66.5602,66.6667,66.5602,66.6667,1709.0
2017-09-05 14:30:00,75.06,75.08,75.04,75.04,13384.0,66.6401,66.6578,66.6223,66.6223,13384.0
2017-09-05 14:40:00,75.02,75.04,75.02,75.03,1400.0,66.6046,66.6223,66.6046,66.6134,1400.0
2017-09-05 14:50:00,74.99,74.99,74.96,74.99,4610.0,66.5779,66.5779,66.5513,66.5779,4610.0
2017-09-05 15:00:00,75.0,75.03,74.95,74.98,3144.0,66.5868,66.6134,66.5424,66.5691,3144.0
2017-09-05 15:10:00,74.97,75.01,74.95,75.01,2453.0,66.5602,66.5957,66.5424,66.5957,2453.0
2017-09-05 15:20:00,75.0,75.09,74.99,75.09,2900.0,66.5868,66.6667,66.5779,66.6667,2900.0
2017-09-05 15:30:00,75.11,75.11,75.03,75.05,3065.0,66.6845,66.6845,66.6134,66.6312,3065.0
2017-09-05 15:40:00,75.02,75.06,74.99,75.06,5388.0,66.6046,66.6401,66.5779,66.6401,5388.0
2017-09-05 15:50:00,75.02,75.12,75.02,75.08,5204.0,66.6046,66.6934,66.6046,66.6578,5204.0
2017-09-06 09:30:00,75.12,75.41,75.12,75.28,4537.0,66.6934,66.9508,66.6934,66.8354,4537.0
2017-09-06 09:40:00,75.26,75.34,75.26,75.3,6279.0,66.8176,66.8887,66.8176,66.8532,6279.0
2017-09-06 09:50:00,75.3,75.3,75.3,75.3,0.0,66.8532,66.8532,66.8532,66.8532,0.0
2017-09-06 10:00:00,75.38,75.38,75.37,75.38,100.0,66.9242,66.9242,66.9153,66.9242,100.0
2017-09-06 10:10:00,75.39,75.39,75.29,75.29,3139.0,66.9331,66.9331,66.8443,66.8443,3139.0
2017-09-06 10:20:00,75.29,75.29,75.29,75.29,0.0,66.8443,66.8443,66.8443,66.8443,0.0
2017-09-06 10:30:00,75.28,75.28,75.27,75.27,921.0,66.8354,66.8354,66.8265,66.8265,921.0
2017-09-06 10:40:00,75.22,75.23,75.16,75.16,1702.0,66.7821,66.791,66.7289,66.7289,1702.0
2017-09-06 10:50:00,75.22,75.25,75.22,75.25,645.0,66.7821,66.8088,66.7821,66.8088,645.0
2017-09-06 11:00:00,75.25,75.25,75.25,75.25,0.0,66.8088,66.8088,66.8088,66.8088,0.0
2017-09-06 11:10:00,75.19,75.19,75.16,75.18,872.0,66.7555,66.7555,66.7289,66.7466,872.0
2017-09-06 11:20:00,75.23,75.23,75.23,75.23,200.0,66.791,66.791,66.791,66.791,200.0
2017-09-06 11:30:00,75.26,75.28,75.25,75.27,5267.0,66.8176,66.8354,66.8088,66.8265,5267.0
2017-09-06 11:40:00,75.28,75.28,75.24,75.27,731.0,66.8354,66.8354,66.7999,66.8265,731.0
2017-09-06 11:50:00,75.25,75.26,75.23,75.25,1340.0,66.8088,66.8176,66.791,66.8088,1340.0
2017-09-06 12:00:00,75.28,75.28,75.26,75.27,360.0,66.8354,66.8354,66.8176,66.8265,360.0
2017-09-06 12:10:00,75.28,75.32,75.27,75.31,952.0,66.8354,66.8709,66.8265,66.862,952.0
2017-09-06 12:20:00,75.33,75.33,75.3,75.33,1034.0,66.8798,66.8798,66.8532,66.8798,1034.0
2017-09-06 12:30:00,75.33,75.33,75.33,75.33,115.0,66.8798,66.8798,66.8798,66.8798,115.0
2017-09-06 12:40:00,75.34,75.34,75.33,75.33,965.0,66.8887,66.8887,66.8798,66.8798,965.0
2017-09-06 12:50:00,75.35,75.35,75.34,75.34,1200.0,66.8976,66.8976,66.8887,66.8887,1200.0
2017-09-06 13:00:00,75.33,75.36,75.33,75.36,427.0,66.8798,66.9064,66.8798,66.9064,427.0
2017-09-06 13:10:00,75.38,75.39,75.38,75.39,420.0,66.9242,66.9331,66.9242,66.9331,420.0
2017-09-06 13:20:00,75.39,75.4,75.35,75.35,1217.0,66.9331,66.9419,66.8976,66.8976,1217.0
2017-09-06 13:30:00,75.37,75.37,75.34,75.34,1434.0,66.9153,66.9153,66.8887,66.8887,1434.0
2017-09-06 13:40:00,75.35,75.36,75.35,75.35,3758.0,66.8976,66.9064,66.8976,66.8976,3758.0
2017-09-06 13:50:00,75.38,75.38,75.36,75.37,391.0,66.9242,66.9242,66.9064,66.9153,391.0
2017-09-06 14:00:00,75.34,75.35,75.33,75.35,1121.0,66.8887,66.8976,66.8798,66.8976,1121.0
2017-09-06 14:10:00,75.36,75.39,75.36,75.38,4267.0,66.9064,66.9331,66.9064,66.9242,4267.0
2017-09-06 14:20:00,75.38,75.41,75.36,75.39,20416.0,66.9242,66.9508,66.9064,66.9331,20416.0
2017-09-06 14:30:00,75.39,75.4,75.37,75.39,775.0,66.9331,66.9419,66.9153,66.9331,775.0
2017-09-06 14:40:00,75.37,75.38,75.36,75.36,400.0,66.9153,66.9242,66.9064,66.9064,400.0
2017-09-06 14:50:00,75.34,75.37,75.34,75.37,1826.0,66.8887,66.9153,66.8887,66.9153,1826.0
2017-09-06 15:00:00,75.36,75.38,75.34,75.37,1072.0,66.9064,66.9242,66.8887,66.9153,1072.0
2017-09-06 15:10:00,75.38,75.38,75.36,75.36,2131.0,66.9242,66.9242,66.9064,66.9064,2131.0
2017-09-06 15:20:00,75.4,75.43,75.39,75.4,5169.0,66.9419,66.9686,66.9331,66.9419,5169.0
2017-09-06 15:30:00,75.37,75.37,75.34,75.34,1030.0,66.9153,66.9153,66.8887,66.8887,1030.0
2017-09-06 15:40:00,75.35,75.37,75.31,75.32,3666.0,66.8976,66.9153,66.862,66.8709,3666.0
2017-09-06 15:50:00,75.31,75.31,75.27,75.28,8970.0,66.862,66.862,66.8265,66.8354,8970.0
2017-09-07 09:30:00,75.47,75.71,75.17,75.45,3524.0,67.0041,67.2172,66.7377,66.9863,3524.0
2017-09-07 09:40:00,75.48,75.52,75.47,75.52,865.0,67.013,67.0485,67.0041,67.0485,865.0
2017-09-07 09:50:00,75.48,75.49,75.48,75.49,1625.0,67.013,67.0218,67.013,67.0218,1625.0
2017-09-07 10:00:00,75.41,75.42,75.41,75.41,119.0,66.9508,66.9597,66.9508,66.9508,119.0
2017-09-07 10:10:00,75.42,75.42,75.41,75.42,276.0,66.9597,66.9597,66.9508,66.9597,276.0
2017-09-07 10:20:00,75.4,75.4,75.4,75.4,100.0,66.9419,66.9419,66.9419,66.9419,100.0
2017-09-07 10:30:00,75.42,75.44,75.42,75.42,821.0,66.9597,66.9775,66.9597,66.9597,821.0
2017-09-07 10:40:00,75.43,75.45,75.43,75.45,416.0,66.9686,66.9863,66.9686,66.9863,416.0
2017-09-07 10:50:00,75.45,75.45,75.45,75.45,0.0,66.9863,66.9863,66.9863,66.9863,0.0
2017-09-07 11:00:00,75.53,75.54,75.53,75.53,189.0,67.0574,67.0662,67.0574,67.0574,189.0
2017-09-07 11:10:00,75.55,75.56,75.54,75.54,430.0,67.0751,67.084,67.0662,67.0662,430.0
2017-09-07 11:20:00,75.48,75.48,75.45,75.45,298.0,67.013,67.013,66.9863,66.9863,298.0
2017-09-07 11:30:00,75.5,75.5,75.47,75.48,2181.0,67.0307,67.0307,67.0041,67.013,2181.0
2017-09-07 11:40:00,75.5,75.52,75.5,75.52,436.0,67.0307,67.0485,67.0307,67.0485,436.0
2017-09-07 11:50:00,75.5,75.5,75.47,75.47,1452.0,67.0307,67.0307,67.0041,67.0041,1452.0
2017-09-07 12:00:00,75.46,75.49,75.46,75.49,2300.0,66.9952,67.0218,66.9952,67.0218,2300.0
2017-09-07 12:10:00,75.51,75.51,75.45,75.45,300.0,67.0396,67.0396,66.9863,66.9863,300.0
2017-09-07 12:20:00,75.48,75.49,75.43,75.43,1330.0,67.013,67.0218,66.9686,66.9686,1330.0
2017-09-07 12:30:00,75.46,75.46,75.46,75.46,500.0,66.9952,66.9952,66.9952,66.9952,500.0
2017-09-07 12:40:00,75.44,75.46,75.44,75.46,793.0,66.9775,66.9952,66.9775,66.9952,793.0
2017-09-07 12:50:00,75.5,75.5,75.5,75.5,850.0,67.0307,67.0307,67.0307,67.0307,850.0
2017-09-07 13:00:00,75.5,75.5,75.5,75.5,100.0,67.0307,67.0307,67.0307,67.0307,100.0
2017-09-07 13:10:00,75.54,75.54,75.52,75.52,3074.0,67.0662,67.0662,67.0485,67.0485,3074.0
2017-09-07 13:20:00,75.52,75.52,75.52,75.52,0.0,67.0485,67.0485,67.0485,67.0485,0.0
2017-09-07 13:30:00,75.49,75.5,75.49,75.49,175.0,67.0218,67.0307,67.0218,67.0218,175.0
2017-09-07 13:40:00,75.5,75.5,75.49,75.5,507.0,67.0307,67.0307,67.0218,67.0307,507.0
2017-09-07 13:50:00,75.49,75.5,75.49,75.49,3864.0,67.0218,67.0307,67.0218,67.0218,3864.0
2017-09-07 14:00:00,75.51,75.53,75.5,75.53,1355.0,67.0396,67.0574,67.0307,67.0574,1355.0
2017-09-07 14:10:00,75.54,75.54,75.53,75.53,201.0,67.0662,67.0662,67.0574,67.0574,201.0
2017-09-07 14:20:00,75.56,75.56,75.55,75.55,433.0,67.084,67.084,67.0751,67.0751,433.0
2017-09-07 14:30:00,75.55,75.56,75.5,75.5,3528.0,67.0751,67.084,67.0307,67.0307,3528.0
2017-09-07 14:40:00,75.52,75.53,75.5,75.53,729.0,67.0485,67.0574,67.0307,67.0574,729.0
2017-09-07 14:50:00,75.49,75.53,75.49,75.51,11348.0,67.0218,67.0574,67.0218,67.0396,11348.0
2017-09-07 15:00:00,75.52,75.52,75.48,75.51,2768.0,67.0485,67.0485,67.013,67.0396,2768.0
2017-09-07 15:10:00,75.52,75.52,75.5,75.5,1360.0,67.0485,67.0485,67.0307,67.0307,1360.0
2017-09-07 15:20:00,75.5,75.51,75.45,75.45,433.0,67.0307,67.0396,66.9863,66.9863,433.0
2017-09-07 15:30:00,75.47,75.5,75.44,75.5,1768.0,67.0041,67.0307,66.9775,67.0307,1768.0
2017-09-07 15:40:00,75.5,75.51,75.48,75.5,11213.0,67.0307,67.0396,67.013,67.0307,11213.0
2017-09-07 15:50:00,75.53,75.53,75.49,75.51,2303.0,67.0574,67.0574,67.0218,67.0396,2303.0
2017-09-08 09:30:00,75.29,75.45,75.29,75.45,58555.0,66.8443,66.9863,66.8443,66.9863,58555.0
2017-09-08 09:40:00,75.5,75.5,75.49,75.49,800.0,67.0307,67.0307,67.0218,67.0218,800.0
2017-09-08 09:50:00,75.47,75.51,75.47,75.49,3337.0,67.0041,67.0396,67.0041,67.0218,3337.0
2017-09-08 10:00:00,75.56,75.56,75.53,75.53,3914.0,67.084,67.084,67.0574,67.0574,3914.0
2017-09-08 10:10:00,75.54,75.58,75.53,75.58,924.0,67.0662,67.1018,67.0574,67.1018,924.0
2017-09-08 10:20:00,75.54,75.54,75.53,75.54,546.0,67.0662,67.0662,67.0574,67.0662,546.0
2017-09-08 10:30:00,75.56,75.57,75.55,75.57,350.0,67.084,67.0929,67.0751,67.0929,350.0
2017-09-08 10:40:00,75.58,75.58,75.57,75.57,764.0,67.1018,67.1018,67.0929,67.0929,764.0
2017-09-08 10:50:00,75.57,75.59,75.56,75.58,400.0,67.0929,67.1106,67.084,67.1018,400.0
2017-09-08 11:00:00,75.64,75.67,75.64,75.67,2180.0,67.155,67.1817,67.155,67.1817,2180.0
2017-09-08 11:10:00,75.6,75.6,75.6,75.6,170.0,67.1195,67.1195,67.1195,67.1195,170.0
2017-09-08 11:20:00,75.6,75.6,75.6,75.6,0.0,67.1195,67.1195,67.1195,67.1195,0.0
2017-09-08 11:30:00,75.63,75.64,75.63,75.64,686.0,67.1461,67.155,67.1461,67.155,686.0
2017-09-08 11:40:00,75.62,75.62,75.61,75.62,757.0,67.1373,67.1373,67.1284,67.1373,757.0
2017-09-08 11:50:00,75.64,75.65,75.63,75.64,421.0,67.155,67.1639,67.1461,67.155,421.0
2017-09-08 12:00:00,75.6,75.61,75.6,75.61,900.0,67.1195,67.1284,67.1195,67.1284,900.0
2017-09-08 12:10:00,75.59,75.6,75.58,75.58,4563.0,67.1106,67.1195,67.1018,67.1018,4563.0
2017-09-08 12:20:00,75.61,75.61,75.6,75.61,324.0,67.1284,67.1284,67.1195,67.1284,324.0
2017-09-08 12:30:00,75.63,75.66,75.63,75.66,1784.0,67.1461,67.1728,67.1461,67.1728,1784.0
2017-09-08 12:40:00,75.67,75.68,75.66,75.67,7700.0,67.1817,67.1905,67.1728,67.1817,7700.0
2017-09-08 12:50:00,75.67,75.67,75.65,75.65,1700.0,67.1817,67.1817,67.1639,67.1639,1700.0
2017-09-08 13:00:00,75.66,75.66,75.65,75.66,2306.0,67.1728,67.1728,67.1639,67.1728,2306.0
2017-09-08 13:10:00,75.65,75.66,75.64,75.65,22710.0,67.1639,67.1728,67.155,67.1639,22710.0
2017-09-08 13:20:00,75.64,75.64,75.64,75.64,432.0,67.155,67.155,67.155,67.155,432.0
2017-09-08 13:30:00,75.63,75.63,75.62,75.63,264.0,67.1461,67.1461,67.1373,67.1461,264.0
2017-09-08 13:40:00,75.63,75.63,75.6,75.6,825.0,67.1461,67.1461,67.1195,67.1195,825.0
2017-09-08 13:50:00,75.59,75.6,75.59,75.6,25068.0,67.1106,67.1195,67.1106,67.1195,25068.0
2017-09-08 14:00:00,75.6,75.62,75.58,75.61,1396.0,67.1195,67.1373,67.1018,67.1284,1396.0
2017-09-08 14:10:00,75.59,75.63,75.59,75.63,21212.0,67.1106,67.1461,67.1106,67.1461,21212.0
2017-09-08 14:20:00,75.62,75.63,75.6,75.6,3501.0,67.1373,67.1461,67.1195,67.1195,3501.0
2017-09-08 14:30:00,75.63,75.66,75.63,75.64,12415.0,67.1461,67.1728,67.1461,67.155,12415.0
2017-09-08 14:40:00,75.63,75.63,75.61,75.62,6955.0,67.1461,67.1461,67.1284,67.1373,6955.0
2017-09-08 14:50:00,75.6,75.6,75.58,75.58,1005.0,67.1195,67.1195,67.1018,67.1018,1005.0
2017-09-08 15:00:00,75.59,75.6,75.58,75.59,6400.0,67.1106,67.1195,67.1018,67.1106,6400.0
2017-09-08 15:10:00,75.57,75.57,75.52,75.54,1488.0,67.0929,67.0929,67.0485,67.0662,1488.0
2017-09-08 15:20:00,75.54,75.55,75.52,75.52,6128.0,67.0662,67.0751,67.0485,67.0485,6128.0
2017-09-08 15:30:00,75.52,75.52,75.49,75.51,1170.0,67.0485,67.0485,67.0218,67.0396,1170.0
2017-09-08 15:40:00,75.52,75.55,75.52,75.55,600.0,67.0485,67.0751,67.0485,67.0751,600.0
2017-09-08 15:50:00,75.54,75.55,75.51,75.54,4108.0,67.0662,67.0751,67.0396,67.0662,4108.0
2017-09-11 09:30:00,75.84,76.14,75.84,76.09,1151.0,67.3326,67.5989,67.3326,67.5545,1151.0
2017-09-11 09:40:00,76.16,76.16,76.16,76.16,340.0,67.6167,67.6167,67.6167,67.6167,340.0
2017-09-11 09:50:00,76.17,76.19,76.16,76.19,715.0,67.6256,67.6433,67.6167,67.6433,715.0
2017-09-11 10:00:00,76.14,76.21,76.14,76.19,990.0,67.5989,67.6611,67.5989,67.6433,990.0
2017-09-11 10:10:00,76.2,76.21,76.2,76.21,205.0,67.6522,67.6611,67.6522,67.6611,205.0
2017-09-11 10:20:00,76.21,76.21,76.21,76.21,0.0,67.6611,67.6611,67.6611,67.6611,0.0
2017-09-11 10:30:00,76.2,76.2,76.14,76.14,425.0,67.6522,67.6522,67.5989,67.5989,425.0
2017-09-11 10:40:00,76.14,76.14,76.1,76.13,1082.0,67.5989,67.5989,67.5634,67.5901,1082.0
2017-09-11 10:50:00,76.14,76.14,76.11,76.11,873.0,67.5989,67.5989,67.5723,67.5723,873.0
2017-09-11 11:00:00,76.12,76.14,76.12,76.12,3580.0,67.5812,67.5989,67.5812,67.5812,3580.0
2017-09-11 11:10:00,76.13,76.14,76.12,76.13,1703.0,67.5901,67.5989,67.5812,67.5901,1703.0
2017-09-11 11:20:00,76.16,76.16,76.12,76.14,2445.0,67.6167,67.6167,67.5812,67.5989,2445.0
2017-09-11 11:30:00,76.16,76.19,76.15,76.19,4491.0,67.6167,67.6433,67.6078,67.6433,4491.0
2017-09-11 11:40:00,76.18,76.23,76.18,76.23,2666.0,67.6344,67.6788,67.6344,67.6788,2666.0
2017-09-11 11:50:00,76.22,76.24,76.22,76.24,396.0,67.67,67.6877,67.67,67.6877,396.0
2017-09-11 12:00:00,76.2,76.22,76.2,76.21,518.0,67.6522,67.67,67.6522,67.6611,518.0
2017-09-11 12:10:00,76.21,76.25,76.2,76.25,1346.0,67.6611,67.6966,67.6522,67.6966,1346.0
2017-09-11 12:20:00,76.25,76.27,76.25,76.27,2228.0,67.6966,67.7144,67.6966,67.7144,2228.0
2017-09-11 12:30:00,76.27,76.27,76.27,76.27,100.0,67.7144,67.7144,67.7144,67.7144,100.0
2017-09-11 12:40:00,76.27,76.31,76.27,76.29,2026.0,67.7144,67.7499,67.7144,67.7321,2026.0
2017-09-11 12:50:00,76.29,76.31,76.29,76.29,704.0,67.7321,67.7499,67.7321,67.7321,704.0
2017-09-11 13:00:00,76.29,76.29,76.29,76.29,0.0,67.7321,67.7321,67.7321,67.7321,0.0
2017-09-11 13:10:00,76.3,76.3,76.29,76.3,100.0,67.741,67.741,67.7321,67.741,100.0
2017-09-11 13:20:00,76.31,76.31,76.31,76.31,100.0,67.7499,67.7499,67.7499,67.7499,100.0
2017-09-11 13:30:00,76.31,76.31,76.3,76.31,100.0,67.7499,67.7499,67.741,67.7499,100.0
2017-09-11 13:40:00,76.29,76.3,76.29,76.29,4450.0,67.7321,67.741,67.7321,67.7321,4450.0
2017-09-11 13:50:00,76.3,76.31,76.3,76.31,203.0,67.741,67.7499,67.741,67.7499,203.0
2017-09-11 14:00:00,76.3,76.31,76.29,76.3,14571.0,67.741,67.7499,67.7321,67.741,14571.0
2017-09-11 14:10:00,76.32,76.32,76.3,76.3,3885.0,67.7587,67.7587,67.741,67.741,3885.0
2017-09-11 14:20:00,76.29,76.3,76.27,76.3,14088.0,67.7321,67.741,67.7144,67.741,14088.0
2017-09-11 14:30:00,76.3,76.32,76.28,76.3,7340.0,67.741,67.7587,67.7232,67.741,7340.0
2017-09-11 14:40:00,76.3,76.32,76.29,76.31,8341.0,67.741,67.7587,67.7321,67.7499,8341.0
2017-09-11 14:50:00,76.32,76.32,76.29,76.29,2200.0,67.7587,67.7587,67.7321,67.7321,2200.0
2017-09-11 15:00:00,76.29,76.29,76.29,76.29,200.0,67.7321,67.7321,67.7321,67.7321,200.0
2017-09-11 15:10:00,76.29,76.33,76.29,76.33,400.0,67.7321,67.7676,67.7321,67.7676,400.0
2017-09-11 15:20:00,76.29,76.3,76.29,76.29,1505.0,67.7321,67.741,67.7321,67.7321,1505.0
2017-09-11 15:30:00,76.3,76.33,76.28,76.33,653.0,67.741,67.7676,67.7232,67.7676,653.0
2017-09-11 15:40:00,76.34,76.35,76.3,76.3,1660.0,67.7765,67.7854,67.741,67.741,1660.0
2017-09-11 15:50:00,76.3,76.33,76.29,76.33,4050.0,67.741,67.7676,67.7321,67.7676,4050.0
2017-09-12 09:30:00,76.55,76.58,76.46,76.52,4973.0,67.9629,67.9896,67.883,67.9363,4973.0
2017-09-12 09:40:00,76.55,76.55,76.5,76.55,3688.0,67.9629,67.9629,67.9186,67.9629,3688.0
2017-09-12 09:50:00,76.48,76.51,76.48,76.49,2338.0,67.9008,67.9274,67.9008,67.9097,2338.0
2017-09-12 10:00:00,76.53,76.53,76.48,76.48,621.0,67.9452,67.9452,67.9008,67.9008,621.0
2017-09-12 10:10:00,76.51,76.51,76.47,76.48,500.0,67.9274,67.9274,67.8919,67.9008,500.0
2017-09-12 10:20:00,76.48,76.49,76.44,76.44,1085.0,67.9008,67.9097,67.8653,67.8653,1085.0
2017-09-12 10:30:00,76.45,76.46,76.44,76.46,400.0,67.8742,67.883,67.8653,67.883,400.0
2017-09-12 10:40:00,76.43,76.44,76.42,76.42,2200.0,67.8564,67.8653,67.8475,67.8475,2200.0
2017-09-12 10:50:00,76.43,76.44,76.41,76.41,2214.0,67.8564,67.8653,67.8386,67.8386,2214.0
2017-09-12 11:00:00,76.42,76.45,76.42,76.44,811.0,67.8475,67.8742,67.8475,67.8653,811.0
2017-09-12 11:10:00,76.45,76.45,76.43,76.44,826.0,67.8742,67.8742,67.8564,67.8653,826.0
2017-09-12 11:20:00,76.41,76.41,76.4,76.41,200.0,67.8386,67.8386,67.8298,67.8386,200.0
2017-09-12 11:30:00,76.42,76.44,76.41,76.44,5613.0,67.8475,67.8653,67.8386,67.8653,5613.0
2017-09-12 11:40:00,76.44,76.44,76.42,76.43,3609.0,67.8653,67.8653,67.8475,67.8564,3609.0
2017-09-12 11:50:00,76.4,76.43,76.4,76.41,987.0,67.8298,67.8564,67.8298,67.8386,987.0
2017-09-12 12:00:00,76.42,76.44,76.4,76.4,1410.0,67.8475,67.8653,67.8298,67.8298,1410.0
2017-09-12 12:10:00,76.41,76.44,76.41,76.43,2284.0,67.8386,67.8653,67.8386,67.8564,2284.0
2017-09-12 12:20:00,76.45,76.46,76.44,76.44,977.0,67.8742,67.883,67.8653,67.8653,977.0
2017-09-12 12:30:00,76.47,76.47,76.46,76.46,593.0,67.8919,67.8919,67.883,67.883,593.0
2017-09-12 12:40:00,76.47,76.49,76.46,76.47,1027.0,67.8919,67.9097,67.883,67.8919,1027.0
2017-09-12 12:50:00,76.48,76.49,76.47,76.49,465.0,67.9008,67.9097,67.8919,67.9097,465.0
2017-09-12 13:00:00,76.49,76.49,76.47,76.48,3115.0,67.9097,67.9097,67.8919,67.9008,3115.0
2017-09-12 13:10:00,76.46,76.47,76.46,76.47,300.0,67.883,67.8919,67.883,67.8919,300.0
2017-09-12 13:20:00,76.47,76.47,76.47,76.47,200.0,67.8919,67.8919,67.8919,67.8919,200.0
2017-09-12 13:30:00,76.48,76.49,76.47,76.49,800.0,67.9008,67.9097,67.8919,67.9097,800.0
2017-09-12 13:40:00,76.5,76.5,76.46,76.46,600.0,67.9186,67.9186,67.883,67.883,600.0
2017-09-12 13:50:00,76.48,76.48,76.43,76.44,785.0,67.9008,67.9008,67.8564,67.8653,785.0
2017-09-12 14:00:00,76.44,76.45,76.43,76.43,391.0,67.8653,67.8742,67.8564,67.8564,391.0
2017-09-12 14:10:00,76.45,76.47,76.43,76.46,3671.0,67.8742,67.8919,67.8564,67.883,3671.0
2017-09-12 14:20:00,76.46,76.46,76.41,76.41,2100.0,67.883,67.883,67.8386,67.8386,2100.0
2017-09-12 14:30:00,76.42,76.45,76.41,76.42,3853.0,67.8475,67.8742,67.8386,67.8475,3853.0
2017-09-12 14:40:00,76.42,76.44,76.42,76.43,844.0,67.8475,67.8653,67.8475,67.8564,844.0
2017-09-12 14:50:00,76.43,76.44,76.41,76.43,4885.0,67.8564,67.8653,67.8386,67.8564,4885.0
2017-09-12 15:00:00,76.43,76.44,76.4,76.42,700.0,67.8564,67.8653,67.8298,67.8475,700.0
2017-09-12 15:10:00,76.43,76.43,76.41,76.43,1909.0,67.8564,67.8564,67.8386,67.8564,1909.0
2017-09-12 15:20:00,76.43,76.45,76.42,76.45,2192.0,67.8564,67.8742,67.8475,67.8742,2192.0
2017-09-12 15:30:00,76.45,76.46,76.44,76.45,3170.0,67.8742,67.883,67.8653,67.8742,3170.0
2017-09-12 15:40:00,76.44,76.45,76.42,76.44,1492.0,67.8653,67.8742,67.8475,67.8653,1492.0
2017-09-12 15:50:00,76.46,76.49,76.45,76.49,2891.0,67.883,67.9097,67.8742,67.9097,2891.0
2017-09-13 09:30:00,76.49,76.68,76.38,76.45,7734.0,67.9097,68.0784,67.812,67.8742,7734.0
2017-09-13 09:40:00,76.44,76.44,76.38,76.38,9000.0,67.8653,67.8653,67.812,67.812,9000.0
2017-09-13 09:50:00,76.39,76.42,76.39,76.41,14063.0,67.8209,67.8475,67.8209,67.8386,14063.0
2017-09-13 10:00:00,76.4,76.4,76.37,76.4,6800.0,67.8298,67.8298,67.8031,67.8298,6800.0
2017-09-13 10:10:00,76.39,76.4,76.37,76.37,9000.0,67.8209,67.8298,67.8031,67.8031,9000.0
2017-09-13 10:20:00,76.37,76.39,76.36,76.37,12142.0,67.8031,67.8209,67.7943,67.8031,12142.0
2017-09-13 10:30:00,76.38,76.39,76.38,76.38,131.0,67.812,67.8209,67.812,67.812,131.0
2017-09-13 10:40:00,76.34,76.37,76.34,76.37,600.0,67.7765,67.8031,67.7765,67.8031,600.0
2017-09-13 10:50:00,76.35,76.39,76.35,76.38,653.0,67.7854,67.8209,67.7854,67.812,653.0
2017-09-13 11:00:00,76.38,76.39,76.38,76.38,333.0,67.812,67.8209,67.812,67.812,333.0
2017-09-13 11:10:00,76.41,76.41,76.4,76.4,1197.0,67.8386,67.8386,67.8298,67.8298,1197.0
2017-09-13 11:20:00,76.4,76.41,76.4,76.4,384.0,67.8298,67.8386,67.8298,67.8298,384.0
2017-09-13 11:30:00,76.4,76.4,76.4,76.4,0.0,67.8298,67.8298,67.8298,67.8298,0.0
2017-09-13 11:40:00,76.32,76.35,76.32,76.35,536.0,67.7587,67.7854,67.7587,67.7854,536.0
2017-09-13 11:50:00,76.35,76.35,76.35,76.35,300.0,67.7854,67.7854,67.7854,67.7854,300.0
2017-09-13 12:00:00,76.36,76.36,76.36,76.36,165.0,67.7943,67.7943,67.7943,67.7943,165.0
2017-09-13 12:10:00,76.36,76.36,76.36,76.36,3300.0,67.7943,67.7943,67.7943,67.7943,3300.0
2017-09-13 12:20:00,76.38,76.38,76.37,76.37,1358.0,67.812,67.812,67.8031,67.8031,1358.0
2017-09-13 12:30:00,76.36,76.36,76.35,76.36,1167.0,67.7943,67.7943,67.7854,67.7943,1167.0
2017-09-13 12:40:00,76.37,76.37,76.37,76.37,100.0,67.8031,67.8031,67.8031,67.8031,100.0
2017-09-13 12:50:00,76.37,76.37,76.37,76.37,100.0,67.8031,67.8031,67.8031,67.8031,100.0
2017-09-13 13:00:00,76.35,76.36,76.35,76.36,1366.0,67.7854,67.7943,67.7854,67.7943,1366.0
2017-09-13 13:10:00,76.38,76.38,76.37,76.38,229.0,67.812,67.812,67.8031,67.812,229.0
2017-09-13 13:20:00,76.39,76.4,76.37,76.37,1514.0,67.8209,67.8298,67.8031,67.8031,1514.0
2017-09-13 13:30:00,76.37,76.38,76.37,76.37,200.0,67.8031,67.812,67.8031,67.8031,200.0
2017-09-13 13:40:00,76.37,76.38,76.37,76.37,4000.0,67.8031,67.812,67.8031,67.8031,4000.0
2017-09-13 13:50:00,76.38,76.39,76.37,76.38,1158.0,67.812,67.8209,67.8031,67.812,1158.0
2017-09-13 14:00:00,76.37,76.39,76.37,76.39,572.0,67.8031,67.8209,67.8031,67.8209,572.0
2017-09-13 14:10:00,76.39,76.39,76.39,76.39,100.0,67.8209,67.8209,67.8209,67.8209,100.0
2017-09-13 14:20:00,76.37,76.38,76.36,76.38,884.0,67.8031,67.812,67.7943,67.812,884.0
2017-09-13 14:30:00,76.36,76.38,76.36,76.38,452.0,67.7943,67.812,67.7943,67.812,452.0
2017-09-13 14:40:00,76.37,76.39,76.37,76.37,2933.0,67.8031,67.8209,67.8031,67.8031,2933.0
2017-09-13 14:50:00,76.39,76.4,76.39,76.4,1019.0,67.8209,67.8298,67.8209,67.8298,1019.0
2017-09-13 15:00:00,76.38,76.4,76.38,76.38,1242.0,67.812,67.8298,67.812,67.812,1242.0
2017-09-13 15:10:00,76.39,76.39,76.39,76.39,200.0,67.8209,67.8209,67.8209,67.8209,200.0
2017-09-13 15:20:00,76.41,76.41,76.39,76.39,623.0,67.8386,67.8386,67.8209,67.8209,623.0
2017-09-13 15:30:00,76.4,76.42,76.39,76.39,5194.0,67.8298,67.8475,67.8209,67.8209,5194.0
2017-09-13 15:40:00,76.4,76.4,76.37,76.37,1801.0,67.8298,67.8298,67.8031,67.8031,1801.0
2017-09-13 15:50:00,76.38,76.43,76.38,76.43,3400.0,67.812,67.8564,67.812,67.8564,3400.0
2017-09-14 09:30:00,76.36,76.55,76.23,76.23,2693.0,67.7943,67.9629,67.6788,67.6788,2693.0
2017-09-14 09:40:00,76.29,76.29,76.29,76.29,100.0,67.7321,67.7321,67.7321,67.7321,100.0
2017-09-14 09:50:00,76.29,76.29,76.29,76.29,0.0,67.7321,67.7321,67.7321,67.7321,0.0
2017-09-14 10:00:00,76.32,76.32,76.31,76.32,400.0,67.7587,67.7587,67.7499,67.7587,400.0
2017-09-14 10:10:00,76.3,76.35,76.3,76.35,718.0,67.741,67.7854,67.741,67.7854,718.0
2017-09-14 10:20:00,76.33,76.37,76.32,76.36,2811.0,67.7676,67.8031,67.7587,67.7943,2811.0
2017-09-14 10:30:00,76.33,76.39,76.33,76.39,4836.0,67.7676,67.8209,67.7676,67.8209,4836.0
2017-09-14 10:40:00,76.37,76.38,76.37,76.37,327.0,67.8031,67.812,67.8031,67.8031,327.0
2017-09-14 10:50:00,76.4,76.42,76.39,76.41,829.0,67.8298,67.8475,67.8209,67.8386,829.0
2017-09-14 11:00:00,76.44,76.44,76.44,76.44,100.0,67.8653,67.8653,67.8653,67.8653,100.0
2017-09-14 11:10:00,76.48,76.5,76.48,76.49,300.0,67.9008,67.9186,67.9008,67.9097,300.0
2017-09-14 11:20:00,76.47,76.47,76.47,76.47,100.0,67.8919,67.8919,67.8919,67.8919,100.0
2017-09-14 11:30:00,76.46,76.48,76.45,76.46,500.0,67.883,67.9008,67.8742,67.883,500.0
2017-09-14 11:40:00,76.47,76.47,76.47,76.47,600.0,67.8919,67.8919,67.8919,67.8919,600.0
2017-09-14 11:50:00,76.47,76.48,76.46,76.47,990.0,67.8919,67.9008,67.883,67.8919,990.0
2017-09-14 12:00:00,76.47,76.47,76.45,76.45,1600.0,67.8919,67.8919,67.8742,67.8742,1600.0
2017-09-14 12:10:00,76.46,76.46,76.45,76.46,553.0,67.883,67.883,67.8742,67.883,553.0
2017-09-14 12:20:00,76.43,76.44,76.43,76.44,293.0,67.8564,67.8653,67.8564,67.8653,293.0
2017-09-14 12:30:00,76.46,76.46,76.45,76.45,1030.0,67.883,67.883,67.8742,67.8742,1030.0
2017-09-14 12:40:00,76.45,76.49,76.45,76.47,799.0,67.8742,67.9097,67.8742,67.8919,799.0
2017-09-14 12:50:00,76.49,76.5,76.49,76.5,592.0,67.9097,67.9186,67.9097,67.9186,592.0
2017-09-14 13:00:00,76.48,76.5,76.48,76.49,250.0,67.9008,67.9186,67.9008,67.9097,250.0
2017-09-14 13:10:00,76.46,76.51,76.46,76.5,853039.0,67.883,67.9274,67.883,67.9186,853039.0
2017-09-14 13:20:00,76.49,76.49,76.48,76.49,790.0,67.9097,67.9097,67.9008,67.9097,790.0
2017-09-14 13:30:00,76.5,76.5,76.48,76.49,650.0,67.9186,67.9186,67.9008,67.9097,650.0
2017-09-14 13:40:00,76.49,76.5,76.48,76.49,22691.0,67.9097,67.9186,67.9008,67.9097,22691.0
2017-09-14 13:50:00,76.49,76.5,76.49,76.5,2153.0,67.9097,67.9186,67.9097,67.9186,2153.0
2017-09-14 14:00:00,76.48,76.53,76.48,76.51,4901.0,67.9008,67.9452,67.9008,67.9274,4901.0
2017-09-14 14:10:00,76.5,76.51,76.49,76.49,26331.0,67.9186,67.9274,67.9097,67.9097,26331.0
2017-09-14 14:20:00,76.52,76.52,76.48,76.49,1000.0,67.9363,67.9363,67.9008,67.9097,1000.0
2017-09-14 14:30:00,76.51,76.52,76.5,76.51,1530.0,67.9274,67.9363,67.9186,67.9274,1530.0
2017-09-14 14:40:00,76.52,76.52,76.52,76.52,100.0,67.9363,67.9363,67.9363,67.9363,100.0
2017-09-14 14:50:00,76.53,76.53,76.5,76.51,1127.0,67.9452,67.9452,67.9186,67.9274,1127.0
2017-09-14 15:00:00,76.51,76.51,76.49,76.49,18331.0,67.9274,67.9274,67.9097,67.9097,18331.0
2017-09-14 15:10:00,76.52,76.52,76.49,76.49,1959.0,67.9363,67.9363,67.9097,67.9097,1959.0
2017-09-14 15:20:00,76.48,76.51,76.48,76.49,17214.0,67.9008,67.9274,67.9008,67.9097,17214.0
2017-09-14 15:30:00,76.5,76.53,76.49,76.52,3200.0,67.9186,67.9452,67.9097,67.9363,3200.0
2017-09-14 15:40:00,76.52,76.52,76.49,76.49,1253.0,67.9363,67.9363,67.9097,67.9097,1253.0
2017-09-14 15:50:00,76.51,76.51,76.48,76.5,17141.0,67.9274,67.9274,67.9008,67.9186,17141.0
2017-09-15 09:30:00,76.49,76.69,76.2,76.59,1488.0,67.9097,68.0872,67.6522,67.9985,1488.0
2017-09-15 09:40:00,76.59,76.67,76.59,76.67,355850.0,67.9985,68.0695,67.9985,68.0695,355850.0
2017-09-15 09:50:00,76.64,76.65,76.64,76.65,622.0,68.0428,68.0517,68.0428,68.0517,622.0
2017-09-15 10:00:00,76.58,76.6,76.56,76.57,870.0,67.9896,68.0073,67.9718,67.9807,870.0
2017-09-15 10:10:00,76.58,76.58,76.54,76.57,8537.0,67.9896,67.9896,67.9541,67.9807,8537.0
2017-09-15 10:20:00,76.58,76.58,76.54,76.55,298.0,67.9896,67.9896,67.9541,67.9629,298.0
2017-09-15 10:30:00,76.55,76.55,76.55,76.55,0.0,67.9629,67.9629,67.9629,67.9629,0.0
2017-09-15 10:40:00,76.59,76.62,76.59,76.62,334.0,67.9985,68.0251,67.9985,68.0251,334.0
2017-09-15 10:50:00,76.65,76.71,76.65,76.69,951.0,68.0517,68.105,68.0517,68.0872,951.0
2017-09-15 11:00:00,76.67,76.69,76.66,76.69,761.0,68.0695,68.0872,68.0606,68.0872,761.0
2017-09-15 11:10:00,76.68,76.68,76.66,76.67,1617.0,68.0784,68.0784,68.0606,68.0695,1617.0
2017-09-15 11:20:00,76.66,76.66,76.66,76.66,100.0,68.0606,68.0606,68.0606,68.0606,100.0
2017-09-15 11:30:00,76.67,76.68,76.66,76.67,675.0,68.0695,68.0784,68.0606,68.0695,675.0
2017-09-15 11:40:00,76.67,76.67,76.66,76.67,561.0,68.0695,68.0695,68.0606,68.0695,561.0
2017-09-15 11:50:00,76.67,76.67,76.67,76.67,0.0,68.0695,68.0695,68.0695,68.0695,0.0
2017-09-15 12:00:00,76.71,76.73,76.71,76.72,384.0,68.105,68.1228,68.105,68.1139,384.0
2017-09-15 12:10:00,76.73,76.73,76.72,76.73,700.0,68.1228,68.1228,68.1139,68.1228,700.0
2017-09-15 12:20:00,76.73,76.73,76.72,76.73,336.0,68.1228,68.1228,68.1139,68.1228,336.0
2017-09-15 12:30:00,76.72,76.72,76.67,76.67,1280.0,68.1139,68.1139,68.0695,68.0695,1280.0
2017-09-15 12:40:00,76.68,76.68,76.67,76.67,484.0,68.0784,68.0784,68.0695,68.0695,484.0
2017-09-15 12:50:00,76.68,76.68,76.66,76.66,907.0,68.0784,68.0784,68.0606,68.0606,907.0
2017-09-15 13:00:00,76.66,76.69,76.66,76.68,981.0,68.0606,68.0872,68.0606,68.0784,981.0
2017-09-15 13:10:00,76.67,76.67,76.67,76.67,100.0,68.0695,68.0695,68.0695,68.0695,100.0
2017-09-15 13:20:00,76.67,76.68,76.67,76.68,3127.0,68.0695,68.0784,68.0695,68.0784,3127.0
2017-09-15 13:30:00,76.7,76.7,76.7,76.7,100.0,68.0961,68.0961,68.0961,68.0961,100.0
2017-09-15 13:40:00,76.69,76.69,76.68,76.68,2405.0,68.0872,68.0872,68.0784,68.0784,2405.0
2017-09-15 13:50:00,76.67,76.68,76.66,76.67,2122.0,68.0695,68.0784,68.0606,68.0695,2122.0
2017-09-15 14:00:00,76.67,76.68,76.66,76.68,400.0,68.0695,68.0784,68.0606,68.0784,400.0
2017-09-15 14:10:00,76.68,76.69,76.68,76.69,781.0,68.0784,68.0872,68.0784,68.0872,781.0
2017-09-15 14:20:00,76.69,76.71,76.69,76.7,392.0,68.0872,68.105,68.0872,68.0961,392.0
2017-09-15 14:30:00,76.71,76.72,76.7,76.71,1340.0,68.105,68.1139,68.0961,68.105,1340.0
2017-09-15 14:40:00,76.73,76.73,76.72,76.73,523.0,68.1228,68.1228,68.1139,68.1228,523.0
2017-09-15 14:50:00,76.71,76.72,76.71,76.71,196.0,68.105,68.1139,68.105,68.105,196.0
2017-09-15 15:00:00,76.72,76.73,76.71,76.72,3756.0,68.1139,68.1228,68.105,68.1139,3756.0
2017-09-15 15:10:00,76.73,76.74,76.72,76.73,3360.0,68.1228,68.1316,68.1139,68.1228,3360.0
2017-09-15 15:20:00,76.73,76.76,76.73,76.76,1188.0,68.1228,68.1494,68.1228,68.1494,1188.0
2017-09-15 15:30:00,76.75,76.78,76.74,76.77,2737.0,68.1405,68.1671,68.1316,68.1583,2737.0
2017-09-15 15:40:00,76.78,76.78,76.76,76.76,2038.0,68.1671,68.1671,68.1494,68.1494,2038.0
2017-09-15 15:50:00,76.77,76.82,76.75,76.82,22211.0,68.1583,68.2027,68.1405,68.2027,22211.0
2017-09-18 09:30:00,76.98,76.98,76.6,76.89,3171.0,68.3447,68.3447,68.0073,68.2648,3171.0
2017-09-18 09:40:00,76.99,77.04,76.99,77.04,900.0,68.3536,68.398,68.3536,68.398,900.0
2017-09-18 09:50:00,77.06,77.06,77.03,77.03,300.0,68.4157,68.4157,68.3891,68.3891,300.0
2017-09-18 10:00:00,77.02,77.03,77.02,77.03,430.0,68.3802,68.3891,68.3802,68.3891,430.0
2017-09-18 10:10:00,77.03,77.03,77.03,77.03,0.0,68.3891,68.3891,68.3891,68.3891,0.0
2017-09-18 10:20:00,77.01,77.02,77.0,77.01,793.0,68.3713,68.3802,68.3625,68.3713,793.0
2017-09-18 10:30:00,77.03,77.04,77.02,77.04,402.0,68.3891,68.398,68.3802,68.398,402.0
2017-09-18 10:40:00,77.03,77.05,77.03,77.04,769.0,68.3891,68.4069,68.3891,68.398,769.0
2017-09-18 10:50:00,77.04,77.06,77.03,77.05,4058.0,68.398,68.4157,68.3891,68.4069,4058.0
2017-09-18 11:00:00,77.06,77.06,77.06,77.06,3900.0,68.4157,68.4157,68.4157,68.4157,3900.0
2017-09-18 11:10:00,77.06,77.07,77.06,77.06,121.0,68.4157,68.4246,68.4157,68.4157,121.0
2017-09-18 11:20:00,77.06,77.06,77.06,77.06,153.0,68.4157,68.4157,68.4157,68.4157,153.0
2017-09-18 11:30:00,77.05,77.06,77.04,77.05,730.0,68.4069,68.4157,68.398,68.4069,730.0
2017-09-18 11:40:00,77.04,77.05,77.03,77.05,249.0,68.398,68.4069,68.3891,68.4069,249.0
2017-09-18 11:50:00,77.04,77.05,77.03,77.03,4588.0,68.398,68.4069,68.3891,68.3891,4588.0
2017-09-18 12:00:00,77.05,77.05,77.05,77.05,8804.0,68.4069,68.4069,68.4069,68.4069,8804.0
2017-09-18 12:10:00,77.05,77.05,77.05,77.05,0.0,68.4069,68.4069,68.4069,68.4069,0.0
2017-09-18 12:20:00,77.06,77.07,77.05,77.06,424.0,68.4157,68.4246,68.4069,68.4157,424.0
2017-09-18 12:30:00,77.06,77.06,77.05,77.06,1220.0,68.4157,68.4157,68.4069,68.4157,1220.0
2017-09-18 12:40:00,77.06,77.06,77.03,77.03,3989.0,68.4157,68.4157,68.3891,68.3891,3989.0
2017-09-18 12:50:00,77.05,77.07,77.05,77.06,1900.0,68.4069,68.4246,68.4069,68.4157,1900.0
2017-09-18 13:00:00,77.06,77.06,77.02,77.03,835.0,68.4157,68.4157,68.3802,68.3891,835.0
2017-09-18 13:10:00,77.03,77.04,77.02,77.04,439.0,68.3891,68.398,68.3802,68.398,439.0
2017-09-18 13:20:00,77.04,77.04,77.04,77.04,0.0,68.398,68.398,68.398,68.398,0.0
2017-09-18 13:30:00,77.06,77.06,77.05,77.06,2278.0,68.4157,68.4157,68.4069,68.4157,2278.0
2017-09-18 13:40:00,77.09,77.09,77.08,77.09,838.0,68.4424,68.4424,68.4335,68.4424,838.0
2017-09-18 13:50:00,77.09,77.09,77.07,77.07,2147.0,68.4424,68.4424,68.4246,68.4246,2147.0
2017-09-18 14:00:00,77.07,77.07,77.05,77.05,1530827.0,68.4246,68.4246,68.4069,68.4069,1530827.0
2017-09-18 14:10:00,77.03,77.03,76.98,76.98,2741.0,68.3891,68.3891,68.3447,68.3447,2741.0
2017-09-18 14:20:00,76.98,76.98,76.95,76.97,6702.0,68.3447,68.3447,68.3181,68.3358,6702.0
2017-09-18 14:30:00,76.98,76.99,76.92,76.92,13327.0,68.3447,68.3536,68.2914,68.2914,13327.0
2017-09-18 14:40:00,76.92,76.93,76.92,76.93,13496.0,68.2914,68.3003,68.2914,68.3003,13496.0
2017-09-18 14:50:00,76.97,76.98,76.97,76.98,657.0,68.3358,68.3447,68.3358,68.3447,657.0
2017-09-18 15:00:00,76.99,76.99,76.98,76.99,455.0,68.3536,68.3536,68.3447,68.3536,455.0
2017-09-18 15:10:00,76.99,77.0,76.96,76.99,26439.0,68.3536,68.3625,68.3269,68.3536,26439.0
2017-09-18 15:20:00,77.0,77.01,76.99,77.01,1685.0,68.3625,68.3713,68.3536,68.3713,1685.0
2017-09-18 15:30:00,77.03,77.06,77.02,77.06,1547.0,68.3891,68.4157,68.3802,68.4157,1547.0
2017-09-18 15:40:00,77.08,77.08,77.06,77.07,2228.0,68.4335,68.4335,68.4157,68.4246,2228.0
2017-09-18 15:50:00,77.06,77.06,77.02,77.02,1970.0,68.4157,68.4157,68.3802,68.3802,1970.0
2017-09-19 09:30:00,77.01,77.16,77.01,77.06,15943.0,68.3713,68.5045,68.3713,68.4157,15943.0
2017-09-19 09:40:00,77.07,77.1,77.07,77.09,3320.0,68.4246,68.4512,68.4246,68.4424,3320.0
2017-09-19 09:50:00,77.05,77.08,77.05,77.08,2842.0,68.4069,68.4335,68.4069,68.4335,2842.0
2017-09-19 10:00:00,77.11,77.12,77.11,77.11,422.0,68.4601,68.469,68.4601,68.4601,422.0
2017-09-19 10:10:00,77.1,77.1,77.08,77.09,490.0,68.4512,68.4512,68.4335,68.4424,490.0
2017-09-19 10:20:00,77.11,77.13,77.11,77.12,366.0,68.4601,68.4779,68.4601,68.469,366.0
2017-09-19 10:30:00,77.12,77.12,77.12,77.12,100.0,68.469,68.469,68.469,68.469,100.0
2017-09-19 10:40:00,77.14,77.15,77.14,77.14,250.0,68.4868,68.4956,68.4868,68.4868,250.0
2017-09-19 10:50:00,77.14,77.14,77.13,77.14,250.0,68.4868,68.4868,68.4779,68.4868,250.0
2017-09-19 11:00:00,77.1,77.1,77.1,77.1,100.0,68.4512,68.4512,68.4512,68.4512,100.0
2017-09-19 11:10:00,77.09,77.09,77.08,77.09,403.0,68.4424,68.4424,68.4335,68.4424,403.0
2017-09-19 11:20:00,77.09,77.09,77.09,77.09,0.0,68.4424,68.4424,68.4424,68.4424,0.0
2017-09-19 11:30:00,77.12,77.13,77.12,77.12,260.0,68.469,68.4779,68.469,68.469,260.0
2017-09-19 11:40:00,77.11,77.13,77.11,77.13,14750.0,68.4601,68.4779,68.4601,68.4779,14750.0
2017-09-19 11:50:00,77.14,77.15,77.12,77.13,1384.0,68.4868,68.4956,68.469,68.4779,1384.0
2017-09-19 12:00:00,77.13,77.13,77.13,77.13,0.0,68.4779,68.4779,68.4779,68.4779,0.0
2017-09-19 12:10:00,77.16,77.16,77.16,77.16,400.0,68.5045,68.5045,68.5045,68.5045,400.0
2017-09-19 12:20:00,77.16,77.18,77.16,77.17,2149.0,68.5045,68.5223,68.5045,68.5134,2149.0
2017-09-19 12:30:00,77.19,77.2,77.16,77.16,1557.0,68.5311,68.54,68.5045,68.5045,1557.0
2017-09-19 12:40:00,77.17,77.17,77.17,77.17,2297.0,68.5134,68.5134,68.5134,68.5134,2297.0
2017-09-19 12:50:00,77.17,77.18,77.15,77.16,2330.0,68.5134,68.5223,68.4956,68.5045,2330.0
2017-09-19 13:00:00,77.15,77.15,77.15,77.15,100.0,68.4956,68.4956,68.4956,68.4956,100.0
2017-09-19 13:10:00,77.15,77.16,77.15,77.15,384.0,68.4956,68.5045,68.4956,68.4956,384.0
2017-09-19 13:20:00,77.15,77.16,77.13,77.16,2542.0,68.4956,68.5045,68.4779,68.5045,2542.0
2017-09-19 13:30:00,77.16,77.18,77.16,77.16,1386.0,68.5045,68.5223,68.5045,68.5045,1386.0
2017-09-19 13:40:00,77.18,77.18,77.15,77.16,2953.0,68.5223,68.5223,68.4956,68.5045,2953.0
2017-09-19 13:50:00,77.16,77.18,77.16,77.18,237.0,68.5045,68.5223,68.5045,68.5223,237.0
2017-09-19 14:00:00,77.19,77.19,77.18,77.19,145.0,68.5311,68.5311,68.5223,68.5311,145.0
2017-09-19 14:10:00,77.16,77.16,77.16,77.16,106.0,68.5045,68.5045,68.5045,68.5045,106.0
2017-09-19 14:20:00,77.15,77.16,77.14,77.16,2598.0,68.4956,68.5045,68.4868,68.5045,2598.0
2017-09-19 14:30:00,77.16,77.17,77.16,77.17,816.0,68.5045,68.5134,68.5045,68.5134,816.0
2017-09-19 14:40:00,77.16,77.17,77.15,77.16,2264.0,68.5045,68.5134,68.4956,68.5045,2264.0
2017-09-19 14:50:00,77.15,77.15,77.12,77.13,457.0,68.4956,68.4956,68.469,68.4779,457.0
2017-09-19 15:00:00,77.13,77.14,77.13,77.14,424.0,68.4779,68.4868,68.4779,68.4868,424.0
2017-09-19 15:10:00,77.14,77.15,77.14,77.14,342.0,68.4868,68.4956,68.4868,68.4868,342.0
2017-09-19 15:20:00,77.15,77.16,77.14,77.16,725.0,68.4956,68.5045,68.4868,68.5045,725.0
2017-09-19 15:30:00,77.16,77.16,77.14,77.15,2508.0,68.5045,68.5045,68.4868,68.4956,2508.0
2017-09-19 15:40:00,77.14,77.15,77.13,77.13,905.0,68.4868,68.4956,68.4779,68.4779,905.0
2017-09-19 15:50:00,77.13,77.14,77.12,77.14,3756.0,68.4779,68.4868,68.469,68.4868,3756.0
2017-09-20 09:30:00,77.21,77.21,77.05,77.05,447.0,68.5489,68.5489,68.4069,68.4069,447.0
2017-09-20 09:40:00,77.05,77.05,77.05,77.05,0.0,68.4069,68.4069,68.4069,68.4069,0.0
2017-09-20 09:50:00,77.06,77.07,77.06,77.06,500.0,68.4157,68.4246,68.4157,68.4157,500.0
2017-09-20 10:00:00,77.08,77.08,77.05,77.05,430.0,68.4335,68.4335,68.4069,68.4069,430.0
2017-09-20 10:10:00,77.03,77.03,77.03,77.03,1100.0,68.3891,68.3891,68.3891,68.3891,1100.0
2017-09-20 10:20:00,77.04,77.04,77.03,77.04,2300.0,68.398,68.398,68.3891,68.398,2300.0
2017-09-20 10:30:00,77.06,77.07,77.06,77.06,200.0,68.4157,68.4246,68.4157,68.4157,200.0
2017-09-20 10:40:00,77.04,77.06,77.04,77.05,856.0,68.398,68.4157,68.398,68.4069,856.0
2017-09-20 10:50:00,77.07,77.07,77.02,77.02,1659.0,68.4246,68.4246,68.3802,68.3802,1659.0
2017-09-20 11:00:00,77.01,77.02,77.01,77.01,118.0,68.3713,68.3802,68.3713,68.3713,118.0
2017-09-20 11:10:00,77.04,77.07,77.03,77.07,764.0,68.398,68.4246,68.3891,68.4246,764.0
2017-09-20 11:20:00,77.05,77.05,77.04,77.05,220.0,68.4069,68.4069,68.398,68.4069,220.0
2017-09-20 11:30:00,77.08,77.08,77.06,77.06,444.0,68.4335,68.4335,68.4157,68.4157,444.0
2017-09-20 11:40:00,77.06,77.07,77.04,77.06,533.0,68.4157,68.4246,68.398,68.4157,533.0
2017-09-20 11:50:00,77.05,77.07,77.05,77.07,639.0,68.4069,68.4246,68.4069,68.4246,639.0
2017-09-20 12:00:00,77.06,77.06,77.06,77.06,100.0,68.4157,68.4157,68.4157,68.4157,100.0
2017-09-20 12:10:00,77.07,77.08,77.07,77.07,1232.0,68.4246,68.4335,68.4246,68.4246,1232.0
2017-09-20 12:20:00,77.08,77.09,77.07,77.07,1626.0,68.4335,68.4424,68.4246,68.4246,1626.0
2017-09-20 12:30:00,77.08,77.08,77.08,77.08,200.0,68.4335,68.4335,68.4335,68.4335,200.0
2017-09-20 12:40:00,77.1,77.11,77.09,77.11,918.0,68.4512,68.4601,68.4424,68.4601,918.0
2017-09-20 12:50:00,77.09,77.09,77.07,77.07,200.0,68.4424,68.4424,68.4246,68.4246,200.0
2017-09-20 13:00:00,77.07,77.07,77.06,77.07,338.0,68.4246,68.4246,68.4157,68.4246,338.0
2017-09-20 13:10:00,77.03,77.04,77.03,77.03,1248.0,68.3891,68.398,68.3891,68.3891,1248.0
2017-09-20 13:20:00,76.96,76.98,76.96,76.98,200.0,68.3269,68.3447,68.3269,68.3447,200.0
2017-09-20 13:30:00,76.97,76.97,76.97,76.97,600.0,68.3358,68.3358,68.3358,68.3358,600.0
2017-09-20 13:40:00,76.97,76.99,76.97,76.97,1081.0,68.3358,68.3536,68.3358,68.3358,1081.0
2017-09-20 13:50:00,77.0,77.0,76.99,77.0,1350.0,68.3625,68.3625,68.3536,68.3625,1350.0
2017-09-20 14:00:00,76.99,76.99,76.9,76.93,2032.0,68.3536,68.3536,68.2737,68.3003,2032.0
2017-09-20 14:10:00,76.91,76.96,76.86,76.86,5904.0,68.2826,68.3269,68.2382,68.2382,5904.0
2017-09-20 14:20:00,76.76,76.78,76.7,76.77,1861.0,68.1494,68.1671,68.0961,68.1583,1861.0
2017-09-20 14:30:00,76.78,76.78,76.67,76.74,854.0,68.1671,68.1671,68.0695,68.1316,854.0
2017-09-20 14:40:00,76.73,76.81,76.73,76.8,2175.0,68.1228,68.1938,68.1228,68.1849,2175.0
2017-09-20 14:50:00,76.89,76.89,76.89,76.89,200.0,68.2648,68.2648,68.2648,68.2648,200.0
2017-09-20 15:00:00,76.84,76.86,76.84,76.84,1110.0,68.2204,68.2382,68.2204,68.2204,1110.0
2017-09-20 15:10:00,76.84,76.89,76.84,76.89,4290.0,68.2204,68.2648,68.2204,68.2648,4290.0
2017-09-20 15:20:00,76.9,76.91,76.9,76.91,300.0,68.2737,68.2826,68.2737,68.2826,300.0
2017-09-20 15:30:00,76.95,76.97,76.93,76.94,3760.0,68.3181,68.3358,68.3003,68.3092,3760.0
2017-09-20 15:40:00,76.93,76.95,76.9,76.94,4182.0,68.3003,68.3181,68.2737,68.3092,4182.0
2017-09-20 15:50:00,76.98,77.04,76.98,77.01,4184.0,68.3447,68.398,68.3447,68.3713,4184.0
2017-09-21 09:30:00,76.85,77.18,76.85,76.9,2305.0,68.2293,68.5223,68.2293,68.2737,2305.0
2017-09-21 09:40:00,76.94,76.94,76.93,76.94,1300.0,68.3092,68.3092,68.3003,68.3092,1300.0
2017-09-21 09:50:00,76.94,76.94,76.94,76.94,0.0,68.3092,68.3092,68.3092,68.3092,0.0
2017-09-21 10:00:00,76.87,76.87,76.85,76.85,236.0,68.247,68.247,68.2293,68.2293,236.0
2017-09-21 10:10:00,76.85,76.85,76.85,76.85,0.0,68.2293,68.2293,68.2293,68.2293,0.0
2017-09-21 10:20:00,76.84,76.84,76.79,76.82,1384.0,68.2204,68.2204,68.176,68.2027,1384.0
2017-09-21 10:30:00,76.84,76.87,76.84,76.87,757.0,68.2204,68.247,68.2204,68.247,757.0
2017-09-21 10:40:00,76.83,76.85,76.83,76.85,200.0,68.2115,68.2293,68.2115,68.2293,200.0
2017-09-21 10:50:00,76.88,76.9,76.87,76.89,878.0,68.2559,68.2737,68.247,68.2648,878.0
2017-09-21 11:00:00,76.88,76.88,76.87,76.88,449.0,68.2559,68.2559,68.247,68.2559,449.0
2017-09-21 11:10:00,76.92,76.92,76.89,76.89,368.0,68.2914,68.2914,68.2648,68.2648,368.0
2017-09-21 11:20:00,76.89,76.89,76.89,76.89,0.0,68.2648,68.2648,68.2648,68.2648,0.0
2017-09-21 11:30:00,76.92,76.92,76.9,76.9,226.0,68.2914,68.2914,68.2737,68.2737,226.0
2017-09-21 11:40:00,76.9,76.9,76.9,76.9,0.0,68.2737,68.2737,68.2737,68.2737,0.0
2017-09-21 11:50:00,76.9,76.92,76.89,76.89,2325.0,68.2737,68.2914,68.2648,68.2648,2325.0
2017-09-21 12:00:00,76.89,76.91,76.89,76.91,2950.0,68.2648,68.2826,68.2648,68.2826,2950.0
2017-09-21 12:10:00,76.91,76.92,76.91,76.91,543.0,68.2826,68.2914,68.2826,68.2826,543.0
2017-09-21 12:20:00,76.91,76.92,76.9,76.91,883.0,68.2826,68.2914,68.2737,68.2826,883.0
2017-09-21 12:30:00,76.9,76.9,76.9,76.9,100.0,68.2737,68.2737,68.2737,68.2737,100.0
2017-09-21 12:40:00,76.86,76.88,76.86,76.88,1497.0,68.2382,68.2559,68.2382,68.2559,1497.0
2017-09-21 12:50:00,76.88,76.88,76.87,76.88,2543.0,68.2559,68.2559,68.247,68.2559,2543.0
2017-09-21 13:00:00,76.88,76.88,76.87,76.87,3195.0,68.2559,68.2559,68.247,68.247,3195.0
2017-09-21 13:10:00,76.87,76.87,76.87,76.87,0.0,68.247,68.247,68.247,68.247,0.0
2017-09-21 13:20:00,76.88,76.9,76.87,76.88,865.0,68.2559,68.2737,68.247,68.2559,865.0
2017-09-21 13:30:00,76.86,76.87,76.86,76.86,146.0,68.2382,68.247,68.2382,68.2382,146.0
2017-09-21 13:40:00,76.88,76.88,76.87,76.87,450.0,68.2559,68.2559,68.247,68.247,450.0
2017-09-21 13:50:00,76.86,76.88,76.85,76.88,388.0,68.2382,68.2559,68.2293,68.2559,388.0
2017-09-21 14:00:00,76.88,76.88,76.87,76.88,692.0,68.2559,68.2559,68.247,68.2559,692.0
2017-09-21 14:10:00,76.87,76.87,76.87,76.87,100.0,68.247,68.247,68.247,68.247,100.0
2017-09-21 14:20:00,76.87,76.87,76.87,76.87,0.0,68.247,68.247,68.247,68.247,0.0
2017-09-21 14:30:00,76.85,76.86,76.83,76.84,2902.0,68.2293,68.2382,68.2115,68.2204,2902.0
2017-09-21 14:40:00,76.82,76.83,76.79,76.8,2374.0,68.2027,68.2115,68.176,68.1849,2374.0
2017-09-21 14:50:00,76.81,76.84,76.81,76.83,1362.0,68.1938,68.2204,68.1938,68.2115,1362.0
2017-09-21 15:00:00,76.84,76.85,76.84,76.84,5722.0,68.2204,68.2293,68.2204,68.2204,5722.0
2017-09-21 15:10:00,76.85,76.85,76.81,76.83,707.0,68.2293,68.2293,68.1938,68.2115,707.0
2017-09-21 15:20:00,76.83,76.85,76.83,76.83,896.0,68.2115,68.2293,68.2115,68.2115,896.0
2017-09-21 15:30:00,76.83,76.86,76.82,76.86,2278.0,68.2115,68.2382,68.2027,68.2382,2278.0
2017-09-21 15:40:00,76.85,76.85,76.79,76.82,3451.0,68.2293,68.2293,68.176,68.2027,3451.0
2017-09-21 15:50:00,76.79,76.8,76.77,76.8,5607.0,68.176,68.1849,68.1583,68.1849,5607.0
2017-09-22 09:30:00,76.72,76.79,76.69,76.79,1212.0,68.1139,68.176,68.0872,68.176,1212.0
2017-09-22 09:40:00,76.84,76.84,76.84,76.84,131.0,68.2204,68.2204,68.2204,68.2204,131.0
2017-09-22 09:50:00,76.83,76.85,76.8,76.85,182210.0,68.2115,68.2293,68.1849,68.2293,182210.0
2017-09-22 10:00:00,76.85,76.85,76.85,76.85,0.0,68.2293,68.2293,68.2293,68.2293,0.0
2017-09-22 10:10:00,76.9,76.91,76.9,76.9,104.0,68.2737,68.2826,68.2737,68.2737,104.0
2017-09-22 10:20:00,76.91,76.91,76.88,76.91,1429.0,68.2826,68.2826,68.2559,68.2826,1429.0
2017-09-22 10:30:00,76.9,76.91,76.9,76.91,248.0,68.2737,68.2826,68.2737,68.2826,248.0
2017-09-22 10:40:00,76.92,76.92,76.9,76.9,496.0,68.2914,68.2914,68.2737,68.2737,496.0
2017-09-22 10:50:00,76.9,76.9,76.9,76.9,100.0,68.2737,68.2737,68.2737,68.2737,100.0
2017-09-22 11:00:00,76.88,76.88,76.87,76.88,261.0,68.2559,68.2559,68.247,68.2559,261.0
2017-09-22 11:10:00,76.89,76.91,76.89,76.91,2636.0,68.2648,68.2826,68.2648,68.2826,2636.0
2017-09-22 11:20:00,76.9,76.92,76.9,76.9,618.0,68.2737,68.2914,68.2737,68.2737,618.0
2017-09-22 11:30:00,76.9,76.93,76.9,76.93,452.0,68.2737,68.3003,68.2737,68.3003,452.0
2017-09-22 11:40:00,76.94,76.96,76.94,76.95,604.0,68.3092,68.3269,68.3092,68.3181,604.0
2017-09-22 11:50:00,76.95,76.96,76.95,76.95,100.0,68.3181,68.3269,68.3181,68.3181,100.0
2017-09-22 12:00:00,77.0,77.02,76.99,77.02,1287.0,68.3625,68.3802,68.3536,68.3802,1287.0
2017-09-22 12:10:00,76.99,76.99,76.98,76.99,754.0,68.3536,68.3536,68.3447,68.3536,754.0
2017-09-22 12:20:00,76.98,76.98,76.98,76.98,100.0,68.3447,68.3447,68.3447,68.3447,100.0
2017-09-22 12:30:00,76.98,76.98,76.98,76.98,0.0,68.3447,68.3447,68.3447,68.3447,0.0
2017-09-22 12:40:00,76.96,76.97,76.95,76.95,1830.0,68.3269,68.3358,68.3181,68.3181,1830.0
2017-09-22 12:50:00,76.95,76.96,76.95,76.96,300.0,68.3181,68.3269,68.3181,68.3269,300.0
2017-09-22 13:00:00,76.93,76.95,76.93,76.95,2090.0,68.3003,68.3181,68.3003,68.3181,2090.0
2017-09-22 13:10:00,76.92,76.92,76.91,76.91,1305.0,68.2914,68.2914,68.2826,68.2826,1305.0
2017-09-22 13:20:00,76.94,76.96,76.94,76.96,707.0,68.3092,68.3269,68.3092,68.3269,707.0
2017-09-22 13:30:00,76.95,76.97,76.95,76.97,984.0,68.3181,68.3358,68.3181,68.3358,984.0
2017-09-22 13:40:00,76.98,76.99,76.98,76.98,243.0,68.3447,68.3536,68.3447,68.3447,243.0
2017-09-22 13:50:00,76.97,76.98,76.96,76.96,1066.0,68.3358,68.3447,68.3269,68.3269,1066.0
2017-09-22 14:00:00,76.96,76.96,76.95,76.95,1602.0,68.3269,68.3269,68.3181,68.3181,1602.0
2017-09-22 14:10:00,76.95,76.97,76.94,76.95,2021.0,68.3181,68.3358,68.3092,68.3181,2021.0
2017-09-22 14:20:00,76.96,76.99,76.96,76.97,2379.0,68.3269,68.3536,68.3269,68.3358,2379.0
2017-09-22 14:30:00,76.98,76.99,76.98,76.98,785.0,68.3447,68.3536,68.3447,68.3447,785.0
2017-09-22 14:40:00,76.99,76.99,76.98,76.98,810.0,68.3536,68.3536,68.3447,68.3447,810.0
2017-09-22 14:50:00,77.0,77.0,77.0,77.0,555.0,68.3625,68.3625,68.3625,68.3625,555.0
2017-09-22 15:00:00,77.0,77.01,77.0,77.01,1861.0,68.3625,68.3713,68.3625,68.3713,1861.0
2017-09-22 15:10:00,77.01,77.01,77.0,77.01,407.0,68.3713,68.3713,68.3625,68.3713,407.0
2017-09-22 15:20:00,77.03,77.03,77.03,77.03,100.0,68.3891,68.3891,68.3891,68.3891,100.0
2017-09-22 15:30:00,77.04,77.04,77.03,77.04,980.0,68.398,68.398,68.3891,68.398,980.0
2017-09-22 15:40:00,77.04,77.08,77.04,77.08,1750.0,68.398,68.4335,68.398,68.4335,1750.0
2017-09-22 15:50:00,77.1,77.12,77.06,77.06,5651.0,68.4512,68.469,68.4157,68.4157,5651.0
2017-09-25 09:30:00,77.03,77.07,76.95,77.04,3005.0,68.3891,68.4246,68.3181,68.398,3005.0
2017-09-25 09:40:00,77.12,77.12,77.07,77.08,1603.0,68.469,68.469,68.4246,68.4335,1603.0
2017-09-25 09:50:00,77.07,77.11,77.05,77.09,2500.0,68.4246,68.4601,68.4069,68.4424,2500.0
2017-09-25 10:00:00,77.1,77.15,77.1,77.15,9690.0,68.4512,68.4956,68.4512,68.4956,9690.0
2017-09-25 10:10:00,77.15,77.19,77.15,77.19,809.0,68.4956,68.5311,68.4956,68.5311,809.0
2017-09-25 10:20:00,77.2,77.22,77.2,77.21,292.0,68.54,68.5578,68.54,68.5489,292.0
2017-09-25 10:30:00,77.18,77.18,77.07,77.08,1406.0,68.5223,68.5223,68.4246,68.4335,1406.0
2017-09-25 10:40:00,77.05,77.06,77.05,77.05,933.0,68.4069,68.4157,68.4069,68.4069,933.0
2017-09-25 10:50:00,76.99,77.0,76.95,76.95,421.0,68.3536,68.3625,68.3181,68.3181,421.0
2017-09-25 11:00:00,76.91,76.91,76.82,76.89,10625.0,68.2826,68.2826,68.2027,68.2648,10625.0
2017-09-25 11:10:00,76.91,76.95,76.91,76.94,632.0,68.2826,68.3181,68.2826,68.3092,632.0
2017-09-25 11:20:00,77.03,77.03,77.02,77.03,3386.0,68.3891,68.3891,68.3802,68.3891,3386.0
2017-09-25 11:30:00,77.01,77.01,77.0,77.01,449.0,68.3713,68.3713,68.3625,68.3713,449.0
2017-09-25 11:40:00,76.96,76.97,76.95,76.97,2343.0,68.3269,68.3358,68.3181,68.3358,2343.0
2017-09-25 11:50:00,76.97,76.98,76.96,76.98,200.0,68.3358,68.3447,68.3269,68.3447,200.0
2017-09-25 12:00:00,76.95,76.95,76.94,76.95,359.0,68.3181,68.3181,68.3092,68.3181,359.0
2017-09-25 12:10:00,76.94,76.94,76.92,76.93,5533.0,68.3092,68.3092,68.2914,68.3003,5533.0
2017-09-25 12:20:00,76.91,77.0,76.91,76.99,8840.0,68.2826,68.3625,68.2826,68.3536,8840.0
2017-09-25 12:30:00,76.98,76.99,76.98,76.98,1653.0,68.3447,68.3536,68.3447,68.3447,1653.0
2017-09-25 12:40:00,76.99,77.03,76.99,77.02,1594.0,68.3536,68.3891,68.3536,68.3802,1594.0
2017-09-25 12:50:00,77.01,77.06,77.01,77.04,2005.0,68.3713,68.4157,68.3713,68.398,2005.0
2017-09-25 13:00:00,77.04,77.05,77.02,77.05,960.0,68.398,68.4069,68.3802,68.4069,960.0
2017-09-25 13:10:00,77.05,77.05,77.04,77.05,100.0,68.4069,68.4069,68.398,68.4069,100.0
2017-09-25 13:20:00,77.03,77.05,77.03,77.04,1779.0,68.3891,68.4069,68.3891,68.398,1779.0
2017-09-25 13:30:00,77.0,77.06,77.0,77.05,1910.0,68.3625,68.4157,68.3625,68.4069,1910.0
2017-09-25 13:40:00,77.07,77.07,77.06,77.06,419.0,68.4246,68.4246,68.4157,68.4157,419.0
2017-09-25 13:50:00,77.06,77.06,77.06,77.06,200.0,68.4157,68.4157,68.4157,68.4157,200.0
2017-09-25 14:00:00,77.06,77.06,77.06,77.06,0.0,68.4157,68.4157,68.4157,68.4157,0.0
2017-09-25 14:10:00,77.06,77.07,77.06,77.06,235.0,68.4157,68.4246,68.4157,68.4157,235.0
2017-09-25 14:20:00,77.06,77.07,77.03,77.03,752.0,68.4157,68.4246,68.3891,68.3891,752.0
2017-09-25 14:30:00,77.03,77.03,76.98,77.0,2380.0,68.3891,68.3891,68.3447,68.3625,2380.0
2017-09-25 14:40:00,76.99,77.01,76.99,76.99,1670.0,68.3536,68.3713,68.3536,68.3536,1670.0
2017-09-25 14:50:00,77.02,77.05,77.02,77.03,1918.0,68.3802,68.4069,68.3802,68.3891,1918.0
2017-09-25 15:00:00,77.02,77.04,77.0,77.03,3066.0,68.3802,68.398,68.3625,68.3891,3066.0
2017-09-25 15:10:00,77.02,77.04,77.02,77.04,942.0,68.3802,68.398,68.3802,68.398,942.0
2017-09-25 15:20:00,77.01,77.08,77.01,77.08,709.0,68.3713,68.4335,68.3713,68.4335,709.0
2017-09-25 15:30:00,77.06,77.09,77.04,77.05,3030.0,68.4157,68.4424,68.398,68.4069,3030.0
2017-09-25 15:40:00,77.05,77.11,77.04,77.11,3267.0,68.4069,68.4601,68.398,68.4601,3267.0
2017-09-25 15:50:00,77.08,77.12,77.07,77.12,6173.0,68.4335,68.469,68.4246,68.469,6173.0
2017-09-26 09:30:00,77.12,77.12,76.84,77.0,6790.0,68.7719,68.7719,68.5222,68.6649,6790.0
2017-09-26 09:40:00,77.02,77.02,77.01,77.01,200.0,68.6828,68.6828,68.6738,68.6738,200.0
2017-09-26 09:50:00,77.02,77.04,77.02,77.04,300.0,68.6828,68.7006,68.6828,68.7006,300.0
2017-09-26 10:00:00,77.03,77.03,76.99,76.99,1870.0,68.6917,68.6917,68.656,68.656,1870.0
2017-09-26 10:10:00,77.01,77.03,77.0,77.03,600.0,68.6738,68.6917,68.6649,68.6917,600.0
2017-09-26 10:20:00,77.05,77.06,77.04,77.04,3744.0,68.7095,68.7184,68.7006,68.7006,3744.0
2017-09-26 10:30:00,77.01,77.02,77.01,77.02,2370.0,68.6738,68.6828,68.6738,68.6828,2370.0
2017-09-26 10:40:00,77.04,77.05,76.99,76.99,9772.0,68.7006,68.7095,68.656,68.656,9772.0
2017-09-26 10:50:00,76.98,77.0,76.96,76.96,1802.0,68.6471,68.6649,68.6292,68.6292,1802.0
2017-09-26 11:00:00,76.95,76.97,76.93,76.97,875.0,68.6203,68.6382,68.6025,68.6382,875.0
2017-09-26 11:10:00,76.95,76.98,76.95,76.97,2160.0,68.6203,68.6471,68.6203,68.6382,2160.0
2017-09-26 11:20:00,76.92,76.95,76.92,76.95,307718.0,68.5936,68.6203,68.5936,68.6203,307718.0
2017-09-26 11:30:00,76.93,76.97,76.93,76.97,10289.0,68.6025,68.6382,68.6025,68.6382,10289.0
2017-09-26 11:40:00,76.96,76.97,76.93,76.96,6210.0,68.6292,68.6382,68.6025,68.6292,6210.0
2017-09-26 11:50:00,76.94,76.94,76.92,76.92,2313.0,68.6114,68.6114,68.5936,68.5936,2313.0
2017-09-26 12:00:00,76.95,76.97,76.94,76.94,2393.0,68.6203,68.6382,68.6114,68.6114,2393.0
2017-09-26 12:10:00,76.96,76.96,76.95,76.96,16352.0,68.6292,68.6292,68.6203,68.6292,16352.0
2017-09-26 12:20:00,76.96,76.97,76.93,76.97,1000.0,68.6292,68.6382,68.6025,68.6382,1000.0
2017-09-26 12:30:00,77.0,77.0,76.93,76.93,4951.0,68.6649,68.6649,68.6025,68.6025,4951.0
2017-09-26 12:40:00,76.9,76.95,76.9,76.95,1613.0,68.5757,68.6203,68.5757,68.6203,1613.0
2017-09-26 12:50:00,76.97,76.97,76.97,76.97,100.0,68.6382,68.6382,68.6382,68.6382,100.0
2017-09-26 13:00:00,76.97,76.98,76.97,76.98,200.0,68.6382,68.6471,68.6382,68.6471,200.0
2017-09-26 13:10:00,76.97,77.03,76.97,77.0,1575.0,68.6382,68.6917,68.6382,68.6649,1575.0
2017-09-26 13:20:00,77.01,77.02,77.0,77.01,1356.0,68.6738,68.6828,68.6649,68.6738,1356.0
2017-09-26 13:30:00,77.02,77.02,77.0,77.01,1005.0,68.6828,68.6828,68.6649,68.6738,1005.0
2017-09-26 13:40:00,77.02,77.04,77.02,77.04,1923.0,68.6828,68.7006,68.6828,68.7006,1923.0
2017-09-26 13:50:00,77.02,77.04,77.02,77.03,549.0,68.6828,68.7006,68.6828,68.6917,549.0
2017-09-26 14:00:00,77.03,77.03,76.99,77.0,2062.0,68.6917,68.6917,68.656,68.6649,2062.0
2017-09-26 14:10:00,77.0,77.0,76.99,77.0,1829.0,68.6649,68.6649,68.656,68.6649,1829.0
2017-09-26 14:20:00,77.0,77.01,76.98,76.99,4656.0,68.6649,68.6738,68.6471,68.656,4656.0
2017-09-26 14:30:00,76.98,76.98,76.96,76.97,1068.0,68.6471,68.6471,68.6292,68.6382,1068.0
2017-09-26 14:40:00,76.95,76.99,76.95,76.97,7648.0,68.6203,68.656,68.6203,68.6382,7648.0
2017-09-26 14:50:00,76.99,76.99,76.96,76.96,865.0,68.656,68.656,68.6292,68.6292,865.0
2017-09-26 15:00:00,76.99,77.02,76.98,77.0,2977.0,68.656,68.6828,68.6471,68.6649,2977.0
2017-09-26 15:10:00,77.01,77.01,77.0,77.0,728.0,68.6738,68.6738,68.6649,68.6649,728.0
2017-09-26 15:20:00,77.03,77.03,77.01,77.02,13770.0,68.6917,68.6917,68.6738,68.6828,13770.0
2017-09-26 15:30:00,77.02,77.03,77.01,77.03,820.0,68.6828,68.6917,68.6738,68.6917,820.0
2017-09-26 15:40:00,77.0,77.0,76.96,76.97,3685.0,68.6649,68.6649,68.6292,68.6382,3685.0
2017-09-26 15:50:00,76.93,76.94,76.87,76.91,105310.0,68.6025,68.6114,68.549,68.5847,105310.0
2017-09-27 09:30:00,76.92,77.26,76.92,77.13,6483.0,68.5936,68.8968,68.5936,68.7808,6483.0
2017-09-27 09:40:00,77.12,77.12,77.03,77.03,11487.0,68.7719,68.7719,68.6917,68.6917,11487.0
2017-09-27 09:50:00,77.02,77.02,76.98,76.98,3391.0,68.6828,68.6828,68.6471,68.6471,3391.0
2017-09-27 10:00:00,77.01,77.04,77.0,77.04,771.0,68.6738,68.7006,68.6649,68.7006,771.0
2017-09-27 10:10:00,76.97,76.99,76.95,76.99,885.0,68.6382,68.656,68.6203,68.656,885.0
2017-09-27 10:20:00,77.01,77.01,77.01,77.01,367.0,68.6738,68.6738,68.6738,68.6738,367.0
2017-09-27 10:30:00,76.93,76.93,76.88,76.88,563.0,68.6025,68.6025,68.5579,68.5579,563.0
2017-09-27 10:40:00,76.89,76.89,76.88,76.88,915.0,68.5668,68.5668,68.5579,68.5579,915.0
2017-09-27 10:50:00,76.87,76.87,76.76,76.76,4097.0,68.549,68.549,68.4509,68.4509,4097.0
2017-09-27 11:00:00,76.76,76.76,76.76,76.76,0.0,68.4509,68.4509,68.4509,68.4509,0.0
2017-09-27 11:10:00,76.82,76.88,76.81,76.87,11027.0,68.5044,68.5579,68.4955,68.549,11027.0
2017-09-27 11:20:00,76.87,76.87,76.85,76.85,12583.0,68.549,68.549,68.5312,68.5312,12583.0
2017-09-27 11:30:00,76.83,76.84,76.83,76.83,196.0,68.5133,68.5222,68.5133,68.5133,196.0
2017-09-27 11:40:00,76.89,76.89,76.88,76.88,275.0,68.5668,68.5668,68.5579,68.5579,275.0
2017-09-27 11:50:00,76.87,76.87,76.87,76.87,582.0,68.549,68.549,68.549,68.549,582.0
2017-09-27 12:00:00,76.86,76.87,76.83,76.84,6922.0,68.5401,68.549,68.5133,68.5222,6922.0
2017-09-27 12:10:00,76.86,76.86,76.86,76.86,130.0,68.5401,68.5401,68.5401,68.5401,130.0
2017-09-27 12:20:00,76.85,76.86,76.84,76.85,924.0,68.5312,68.5401,68.5222,68.5312,924.0
2017-09-27 12:30:00,76.84,76.85,76.81,76.83,1064.0,68.5222,68.5312,68.4955,68.5133,1064.0
2017-09-27 12:40:00,76.85,76.88,76.85,76.87,2282.0,68.5312,68.5579,68.5312,68.549,2282.0
2017-09-27 12:50:00,76.89,76.91,76.88,76.9,746.0,68.5668,68.5847,68.5579,68.5757,746.0
2017-09-27 13:00:00,76.91,76.93,76.89,76.89,2825.0,68.5847,68.6025,68.5668,68.5668,2825.0
2017-09-27 13:10:00,76.89,76.9,76.86,76.88,1473.0,68.5668,68.5757,68.5401,68.5579,1473.0
2017-09-27 13:20:00,76.89,76.9,76.89,76.9,4338.0,68.5668,68.5757,68.5668,68.5757,4338.0
2017-09-27 13:30:00,76.88,76.88,76.87,76.87,2369.0,68.5579,68.5579,68.549,68.549,2369.0
2017-09-27 13:40:00,76.91,76.92,76.91,76.91,900.0,68.5847,68.5936,68.5847,68.5847,900.0
2017-09-27 13:50:00,76.92,76.94,76.92,76.94,2446.0,68.5936,68.6114,68.5936,68.6114,2446.0
2017-09-27 14:00:00,76.98,77.01,76.98,76.98,2217.0,68.6471,68.6738,68.6471,68.6471,2217.0
2017-09-27 14:10:00,77.01,77.16,76.99,77.15,972127.0,68.6738,68.8076,68.656,68.7987,972127.0
2017-09-27 14:20:00,77.16,77.16,77.12,77.13,493.0,68.8076,68.8076,68.7719,68.7808,493.0
2017-09-27 14:30:00,77.13,77.13,77.1,77.11,3455.0,68.7808,68.7808,68.7541,68.763,3455.0
2017-09-27 14:40:00,77.12,77.14,77.1,77.11,14269.0,68.7719,68.7898,68.7541,68.763,14269.0
2017-09-27 14:50:00,77.11,77.14,77.1,77.14,2376.0,68.763,68.7898,68.7541,68.7898,2376.0
2017-09-27 15:00:00,77.21,77.21,77.2,77.2,1296.0,68.8522,68.8522,68.8433,68.8433,1296.0
2017-09-27 15:10:00,77.2,77.21,77.17,77.2,4994.0,68.8433,68.8522,68.8165,68.8433,4994.0
2017-09-27 15:20:00,77.21,77.23,77.2,77.21,3840.0,68.8522,68.87,68.8433,68.8522,3840.0
2017-09-27 15:30:00,77.2,77.24,77.2,77.23,9436.0,68.8433,68.8789,68.8433,68.87,9436.0
2017-09-27 15:40:00,77.23,77.23,77.15,77.16,5506.0,68.87,68.87,68.7987,68.8076,5506.0
2017-09-27 15:50:00,77.14,77.16,77.11,77.12,7211.0,68.7898,68.8076,68.763,68.7719,7211.0
2017-09-28 09:30:00,76.94,77.22,76.91,76.98,12251.0,68.6114,68.8611,68.5847,68.6471,12251.0
2017-09-28 09:40:00,76.99,77.05,76.99,77.01,5485.0,68.656,68.7095,68.656,68.6738,5485.0
2017-09-28 09:50:00,77.02,77.04,76.97,76.97,3418.0,68.6828,68.7006,68.6382,68.6382,3418.0
2017-09-28 10:00:00,77.0,77.0,76.93,76.95,4480.0,68.6649,68.6649,68.6025,68.6203,4480.0
2017-09-28 10:10:00,76.94,76.95,76.91,76.92,4631.0,68.6114,68.6203,68.5847,68.5936,4631.0
2017-09-28 10:20:00,76.95,77.02,76.93,77.02,2975.0,68.6203,68.6828,68.6025,68.6828,2975.0
2017-09-28 10:30:00,77.03,77.03,77.0,77.02,2795.0,68.6917,68.6917,68.6649,68.6828,2795.0
2017-09-28 10:40:00,77.02,77.08,77.02,77.06,3000.0,68.6828,68.7363,68.6828,68.7184,3000.0
2017-09-28 10:50:00,77.04,77.06,77.0,77.0,2006.0,68.7006,68.7184,68.6649,68.6649,2006.0
2017-09-28 11:00:00,77.01,77.01,76.97,77.0,2125.0,68.6738,68.6738,68.6382,68.6649,2125.0
2017-09-28 11:10:00,77.02,77.02,76.96,76.98,2250.0,68.6828,68.6828,68.6292,68.6471,2250.0
2017-09-28 11:20:00,76.97,77.02,76.97,77.02,3176.0,68.6382,68.6828,68.6382,68.6828,3176.0
2017-09-28 11:30:00,77.04,77.06,77.02,77.06,2200.0,68.7006,68.7184,68.6828,68.7184,2200.0
2017-09-28 11:40:00,77.04,77.08,77.03,77.06,6714.0,68.7006,68.7363,68.6917,68.7184,6714.0
2017-09-28 11:50:00,77.05,77.06,77.04,77.04,2327.0,68.7095,68.7184,68.7006,68.7006,2327.0
2017-09-28 12:00:00,77.04,77.06,77.01,77.06,959.0,68.7006,68.7184,68.6738,68.7184,959.0
2017-09-28 12:10:00,77.05,77.06,77.05,77.06,1830.0,68.7095,68.7184,68.7095,68.7184,1830.0
2017-09-28 12:20:00,77.08,77.09,77.07,77.07,3607.0,68.7363,68.7452,68.7273,68.7273,3607.0
2017-09-28 12:30:00,77.06,77.06,77.05,77.06,1549.0,68.7184,68.7184,68.7095,68.7184,1549.0
2017-09-28 12:40:00,77.05,77.06,77.03,77.06,4627.0,68.7095,68.7184,68.6917,68.7184,4627.0
2017-09-28 12:50:00,77.05,77.08,77.05,77.08,2819.0,68.7095,68.7363,68.7095,68.7363,2819.0
2017-09-28 13:00:00,77.08,77.08,77.04,77.06,2517.0,68.7363,68.7363,68.7006,68.7184,2517.0
2017-09-28 13:10:00,77.05,77.06,77.03,77.03,1795.0,68.7095,68.7184,68.6917,68.6917,1795.0
2017-09-28 13:20:00,77.06,77.07,77.04,77.07,49112.0,68.7184,68.7273,68.7006,68.7273,49112.0
2017-09-28 13:30:00,77.05,77.06,77.05,77.05,2088.0,68.7095,68.7184,68.7095,68.7095,2088.0
2017-09-28 13:40:00,77.05,77.08,77.04,77.08,4937.0,68.7095,68.7363,68.7006,68.7363,4937.0
2017-09-28 13:50:00,77.09,77.1,77.08,77.09,11108.0,68.7452,68.7541,68.7363,68.7452,11108.0
2017-09-28 14:00:00,77.09,77.1,77.07,77.08,1552.0,68.7452,68.7541,68.7273,68.7363,1552.0
2017-09-28 14:10:00,77.07,77.07,77.04,77.04,875.0,68.7273,68.7273,68.7006,68.7006,875.0
2017-09-28 14:20:00,77.04,77.04,77.03,77.03,1799.0,68.7006,68.7006,68.6917,68.6917,1799.0
2017-09-28 14:30:00,77.03,77.03,77.0,77.02,997.0,68.6917,68.6917,68.6649,68.6828,997.0
2017-09-28 14:40:00,77.02,77.04,77.01,77.03,1446.0,68.6828,68.7006,68.6738,68.6917,1446.0
2017-09-28 14:50:00,77.02,77.04,77.01,77.02,1438.0,68.6828,68.7006,68.6738,68.6828,1438.0
2017-09-28 15:00:00,77.03,77.05,77.03,77.05,721.0,68.6917,68.7095,68.6917,68.7095,721.0
2017-09-28 15:10:00,77.06,77.07,77.04,77.05,982.0,68.7184,68.7273,68.7006,68.7095,982.0
2017-09-28 15:20:00,77.01,77.01,77.0,77.0,1306.0,68.6738,68.6738,68.6649,68.6649,1306.0
2017-09-28 15:30:00,77.0,77.01,76.98,76.99,1124.0,68.6649,68.6738,68.6471,68.656,1124.0
2017-09-28 15:40:00,77.0,77.02,77.0,77.02,922.0,68.6649,68.6828,68.6649,68.6828,922.0
2017-09-28 15:50:00,77.02,77.07,77.02,77.07,13313.0,68.6828,68.7273,68.6828,68.7273,13313.0
2017-09-29 09:30:00,77.11,77.13,77.06,77.07,6623.0,68.763,68.7808,68.7184,68.7273,6623.0
2017-09-29 09:40:00,77.05,77.09,77.03,77.07,1056.0,68.7095,68.7452,68.6917,68.7273,1056.0
2017-09-29 09:50:00,77.0,77.01,76.98,77.01,800.0,68.6649,68.6738,68.6471,68.6738,800.0
2017-09-29 10:00:00,77.02,77.04,76.99,77.04,7149.0,68.6828,68.7006,68.656,68.7006,7149.0
2017-09-29 10:10:00,77.02,77.02,77.02,77.02,5000.0,68.6828,68.6828,68.6828,68.6828,5000.0
2017-09-29 10:20:00,77.01,77.01,77.0,77.0,3007.0,68.6738,68.6738,68.6649,68.6649,3007.0
2017-09-29 10:30:00,77.0,77.05,77.0,77.05,11187.0,68.6649,68.7095,68.6649,68.7095,11187.0
2017-09-29 10:40:00,77.08,77.09,77.06,77.07,3633.0,68.7363,68.7452,68.7184,68.7273,3633.0
2017-09-29 10:50:00,77.05,77.09,77.05,77.07,3063.0,68.7095,68.7452,68.7095,68.7273,3063.0
2017-09-29 11:00:00,77.06,77.06,77.04,77.04,1336.0,68.7184,68.7184,68.7006,68.7006,1336.0
2017-09-29 11:10:00,77.04,77.06,77.03,77.06,1431.0,68.7006,68.7184,68.6917,68.7184,1431.0
2017-09-29 11:20:00,77.05,77.06,77.05,77.05,1128.0,68.7095,68.7184,68.7095,68.7095,1128.0
2017-09-29 11:30:00,77.03,77.07,77.03,77.07,2744.0,68.6917,68.7273,68.6917,68.7273,2744.0
2017-09-29 11:40:00,77.05,77.06,77.04,77.05,1910.0,68.7095,68.7184,68.7006,68.7095,1910.0
2017-09-29 11:50:00,77.06,77.08,77.06,77.08,1452.0,68.7184,68.7363,68.7184,68.7363,1452.0
2017-09-29 12:00:00,77.07,77.09,77.06,77.07,3322.0,68.7273,68.7452,68.7184,68.7273,3322.0
2017-09-29 12:10:00,77.08,77.1,77.07,77.09,2120.0,68.7363,68.7541,68.7273,68.7452,2120.0
2017-09-29 12:20:00,77.09,77.11,77.09,77.11,1385.0,68.7452,68.763,68.7452,68.763,1385.0
2017-09-29 12:30:00,77.12,77.12,77.1,77.1,15423.0,68.7719,68.7719,68.7541,68.7541,15423.0
2017-09-29 12:40:00,77.09,77.11,77.08,77.1,3893.0,68.7452,68.763,68.7363,68.7541,3893.0
2017-09-29 12:50:00,77.1,77.13,77.1,77.13,12500.0,68.7541,68.7808,68.7541,68.7808,12500.0
2017-09-29 13:00:00,77.12,77.12,77.09,77.09,1948.0,68.7719,68.7719,68.7452,68.7452,1948.0
2017-09-29 13:10:00,77.1,77.11,77.07,77.07,35726.0,68.7541,68.763,68.7273,68.7273,35726.0
2017-09-29 13:20:00,77.08,77.1,77.07,77.09,36938.0,68.7363,68.7541,68.7273,68.7452,36938.0
2017-09-29 13:30:00,77.09,77.11,77.09,77.1,1413.0,68.7452,68.763,68.7452,68.7541,1413.0
2017-09-29 13:40:00,77.07,77.08,77.07,77.08,1000.0,68.7273,68.7363,68.7273,68.7363,1000.0
2017-09-29 13:50:00,77.07,77.08,77.06,77.07,2512.0,68.7273,68.7363,68.7184,68.7273,2512.0
2017-09-29 14:00:00,77.08,77.08,77.02,77.02,907.0,68.7363,68.7363,68.6828,68.6828,907.0
2017-09-29 14:10:00,77.01,77.03,77.01,77.03,1440.0,68.6738,68.6917,68.6738,68.6917,1440.0
2017-09-29 14:20:00,77.03,77.07,77.03,77.07,3027.0,68.6917,68.7273,68.6917,68.7273,3027.0
2017-09-29 14:30:00,77.06,77.07,77.05,77.07,980.0,68.7184,68.7273,68.7095,68.7273,980.0
2017-09-29 14:40:00,77.07,77.07,77.04,77.05,4452.0,68.7273,68.7273,68.7006,68.7095,4452.0
2017-09-29 14:50:00,77.06,77.07,77.06,77.07,800.0,68.7184,68.7273,68.7184,68.7273,800.0
2017-09-29 15:00:00,77.07,77.08,77.06,77.08,1279.0,68.7273,68.7363,68.7184,68.7363,1279.0
2017-09-29 15:10:00,77.08,77.08,77.08,77.08,950.0,68.7363,68.7363,68.7363,68.7363,950.0
2017-09-29 15:20:00,77.08,77.1,77.08,77.09,2229.0,68.7363,68.7541,68.7363,68.7452,2229.0
2017-09-29 15:30:00,77.08,77.08,77.08,77.08,2505.0,68.7363,68.7363,68.7363,68.7363,2505.0
2017-09-29 15:40:00,77.1,77.1,77.08,77.09,15665.0,68.7541,68.7541,68.7363,68.7452,15665.0
2017-09-29 15:50:00,77.08,77.16,77.08,77.16,5005.0,68.7363,68.8076,68.7363,68.8076,5005.0
2017-10-02 09:30:00,77.29,77.46,77.21,77.25,10994.0,68.9235,69.0751,68.8522,68.8879,10994.0
2017-10-02 09:40:00,77.26,77.26,77.24,77.26,1100.0,68.8968,68.8968,68.8789,68.8968,1100.0
2017-10-02 09:50:00,77.28,77.36,77.28,77.36,1253.0,68.9146,68.9859,68.9146,68.9859,1253.0
2017-10-02 10:00:00,77.37,77.38,77.31,77.35,6241.0,68.9949,69.0038,68.9414,68.977,6241.0
2017-10-02 10:10:00,77.34,77.45,77.34,77.45,1553.0,68.9681,69.0662,68.9681,69.0662,1553.0
2017-10-02 10:20:00,77.45,77.45,77.41,77.41,300.0,69.0662,69.0662,69.0305,69.0305,300.0
2017-10-02 10:30:00,77.39,77.41,77.39,77.4,829.0,69.0127,69.0305,69.0127,69.0216,829.0
2017-10-02 10:40:00,77.42,77.43,77.39,77.4,1656.0,69.0395,69.0484,69.0127,69.0216,1656.0
2017-10-02 10:50:00,77.4,77.4,77.4,77.4,0.0,69.0216,69.0216,69.0216,69.0216,0.0
2017-10-02 11:00:00,77.4,77.4,77.37,77.38,1138.0,69.0216,69.0216,68.9949,69.0038,1138.0
2017-10-02 11:10:00,77.38,77.39,77.36,77.38,5602.0,69.0038,69.0127,68.9859,69.0038,5602.0
2017-10-02 11:20:00,77.36,77.36,77.34,77.35,1855.0,68.9859,68.9859,68.9681,68.977,1855.0
2017-10-02 11:30:00,77.37,77.41,77.36,77.41,1894.0,68.9949,69.0305,68.9859,69.0305,1894.0
2017-10-02 11:40:00,77.4,77.41,77.34,77.35,2129.0,69.0216,69.0305,68.9681,68.977,2129.0
2017-10-02 11:50:00,77.35,77.37,77.34,77.35,1811.0,68.977,68.9949,68.9681,68.977,1811.0
2017-10-02 12:00:00,77.32,77.35,77.31,77.34,4778.0,68.9503,68.977,68.9414,68.9681,4778.0
2017-10-02 12:10:00,77.33,77.36,77.33,77.35,476.0,68.9592,68.9859,68.9592,68.977,476.0
2017-10-02 12:20:00,77.4,77.4,77.38,77.38,1272.0,69.0216,69.0216,69.0038,69.0038,1272.0
2017-10-02 12:30:00,77.39,77.39,77.37,77.37,318.0,69.0127,69.0127,68.9949,68.9949,318.0
2017-10-02 12:40:00,77.38,77.43,77.38,77.41,1059.0,69.0038,69.0484,69.0038,69.0305,1059.0
2017-10-02 12:50:00,77.41,77.45,77.41,77.45,2059.0,69.0305,69.0662,69.0305,69.0662,2059.0
2017-10-02 13:00:00,77.43,77.44,77.43,77.43,600.0,69.0484,69.0573,69.0484,69.0484,600.0
2017-10-02 13:10:00,77.43,77.43,77.43,77.43,0.0,69.0484,69.0484,69.0484,69.0484,0.0
2017-10-02 13:20:00,77.47,77.47,77.43,77.44,2710.0,69.084,69.084,69.0484,69.0573,2710.0
2017-10-02 13:30:00,77.45,77.45,77.44,77.45,232.0,69.0662,69.0662,69.0573,69.0662,232.0
2017-10-02 13:40:00,77.46,77.47,77.45,77.45,2252.0,69.0751,69.084,69.0662,69.0662,2252.0
2017-10-02 13:50:00,77.46,77.47,77.46,77.47,940.0,69.0751,69.084,69.0751,69.084,940.0
2017-10-02 14:00:00,77.45,77.47,77.45,77.47,1885.0,69.0662,69.084,69.0662,69.084,1885.0
2017-10-02 14:10:00,77.47,77.47,77.44,77.45,1912.0,69.084,69.084,69.0573,69.0662,1912.0
2017-10-02 14:20:00,77.44,77.46,77.43,77.46,2145.0,69.0573,69.0751,69.0484,69.0751,2145.0
2017-10-02 14:30:00,77.46,77.47,77.45,77.46,2171.0,69.0751,69.084,69.0662,69.0751,2171.0
2017-10-02 14:40:00,77.48,77.48,77.46,77.47,1288.0,69.093,69.093,69.0751,69.084,1288.0
2017-10-02 14:50:00,77.48,77.49,77.47,77.48,1000.0,69.093,69.1019,69.084,69.093,1000.0
2017-10-02 15:00:00,77.5,77.5,77.48,77.5,1991.0,69.1108,69.1108,69.093,69.1108,1991.0
2017-10-02 15:10:00,77.5,77.5,77.47,77.48,2343.0,69.1108,69.1108,69.084,69.093,2343.0
2017-10-02 15:20:00,77.48,77.51,77.48,77.51,1621.0,69.093,69.1197,69.093,69.1197,1621.0
2017-10-02 15:30:00,77.5,77.53,77.49,77.53,7364.0,69.1108,69.1375,69.1019,69.1375,7364.0
2017-10-02 15:40:00,77.53,77.53,77.48,77.52,11668.0,69.1375,69.1375,69.093,69.1286,11668.0
2017-10-02 15:50:00,77.52,77.57,77.52,77.57,27141.0,69.1286,69.1732,69.1286,69.1732,27141.0
2017-10-03 09:30:00,77.81,77.82,77.35,77.7,5410.0,69.3872,69.3962,68.977,69.2891,5410.0
2017-10-03 09:40:00,77.69,77.7,77.63,77.63,1240.0,69.2802,69.2891,69.2267,69.2267,1240.0
2017-10-03 09:50:00,77.63,77.65,77.62,77.62,1651.0,69.2267,69.2446,69.2178,69.2178,1651.0
2017-10-03 10:00:00,77.65,77.65,77.62,77.64,3258.0,69.2446,69.2446,69.2178,69.2356,3258.0
2017-10-03 10:10:00,77.62,77.62,77.6,77.62,850.0,69.2178,69.2178,69.2,69.2178,850.0
2017-10-03 10:20:00,77.62,77.63,77.62,77.62,386.0,69.2178,69.2267,69.2178,69.2178,386.0
2017-10-03 10:30:00,77.61,77.63,77.61,77.63,2105.0,69.2089,69.2267,69.2089,69.2267,2105.0
2017-10-03 10:40:00,77.61,77.62,77.61,77.61,319.0,69.2089,69.2178,69.2089,69.2089,319.0
2017-10-03 10:50:00,77.61,77.62,77.58,77.62,1365.0,69.2089,69.2178,69.1821,69.2178,1365.0
2017-10-03 11:00:00,77.62,77.62,77.58,77.58,2291.0,69.2178,69.2178,69.1821,69.1821,2291.0
2017-10-03 11:10:00,77.56,77.58,77.54,77.57,5365.0,69.1643,69.1821,69.1465,69.1732,5365.0
2017-10-03 11:20:00,77.57,77.61,77.57,77.61,962.0,69.1732,69.2089,69.1732,69.2089,962.0
2017-10-03 11:30:00,77.61,77.64,77.6,77.63,1203.0,69.2089,69.2356,69.2,69.2267,1203.0
2017-10-03 11:40:00,77.63,77.65,77.63,77.64,611.0,69.2267,69.2446,69.2267,69.2356,611.0
2017-10-03 11:50:00,77.67,77.68,77.66,77.67,217.0,69.2624,69.2713,69.2535,69.2624,217.0
2017-10-03 12:00:00,77.67,77.68,77.66,77.67,2267.0,69.2624,69.2713,69.2535,69.2624,2267.0
2017-10-03 12:10:00,77.67,77.67,77.67,77.67,364.0,69.2624,69.2624,69.2624,69.2624,364.0
2017-10-03 12:20:00,77.67,77.68,77.66,77.68,691.0,69.2624,69.2713,69.2535,69.2713,691.0
2017-10-03 12:30:00,77.66,77.66,77.66,77.66,198.0,69.2535,69.2535,69.2535,69.2535,198.0
2017-10-03 12:40:00,77.67,77.68,77.66,77.66,1507.0,69.2624,69.2713,69.2535,69.2535,1507.0
2017-10-03 12:50:00,77.66,77.66,77.66,77.66,0.0,69.2535,69.2535,69.2535,69.2535,0.0
2017-10-03 13:00:00,77.68,77.68,77.65,77.65,2202.0,69.2713,69.2713,69.2446,69.2446,2202.0
2017-10-03 13:10:00,77.66,77.67,77.65,77.67,2250.0,69.2535,69.2624,69.2446,69.2624,2250.0
2017-10-03 13:20:00,77.65,77.66,77.65,77.65,405.0,69.2446,69.2535,69.2446,69.2446,405.0
2017-10-03 13:30:00,77.66,77.66,77.63,77.63,888.0,69.2535,69.2535,69.2267,69.2267,888.0
2017-10-03 13:40:00,77.64,77.65,77.63,77.63,2844.0,69.2356,69.2446,69.2267,69.2267,2844.0
2017-10-03 13:50:00,77.65,77.68,77.64,77.67,3052.0,69.2446,69.2713,69.2356,69.2624,3052.0
2017-10-03 14:00:00,77.67,77.68,77.66,77.68,1964.0,69.2624,69.2713,69.2535,69.2713,1964.0
2017-10-03 14:10:00,77.68,77.69,77.68,77.69,3990.0,69.2713,69.2802,69.2713,69.2802,3990.0
2017-10-03 14:20:00,77.69,77.7,77.68,77.69,564.0,69.2802,69.2891,69.2713,69.2802,564.0
2017-10-03 14:30:00,77.71,77.72,77.71,77.71,4676.0,69.2981,69.307,69.2981,69.2981,4676.0
2017-10-03 14:40:00,77.71,77.72,77.7,77.7,905.0,69.2981,69.307,69.2891,69.2891,905.0
2017-10-03 14:50:00,77.7,77.72,77.7,77.72,2522.0,69.2891,69.307,69.2891,69.307,2522.0
2017-10-03 15:00:00,77.72,77.73,77.71,77.72,915.0,69.307,69.3159,69.2981,69.307,915.0
2017-10-03 15:10:00,77.71,77.72,77.71,77.71,1270.0,69.2981,69.307,69.2981,69.2981,1270.0
2017-10-03 15:20:00,77.71,77.71,77.71,77.71,300.0,69.2981,69.2981,69.2981,69.2981,300.0
2017-10-03 15:30:00,77.74,77.76,77.73,77.76,1336.0,69.3248,69.3426,69.3159,69.3426,1336.0
2017-10-03 15:40:00,77.74,77.75,77.74,77.74,749.0,69.3248,69.3337,69.3248,69.3248,749.0
2017-10-03 15:50:00,77.73,77.76,77.72,77.76,7106.0,69.3159,69.3426,69.307,69.3426,7106.0
2017-10-04 09:30:00,77.68,77.98,77.68,77.71,4748.0,69.2713,69.5388,69.2713,69.2981,4748.0
2017-10-04 09:40:00,77.76,77.76,77.62,77.62,2289.0,69.3426,69.3426,69.2178,69.2178,2289.0
2017-10-04 09:50:00,77.65,77.69,77.63,77.69,592.0,69.2446,69.2802,69.2267,69.2802,592.0
2017-10-04 10:00:00,77.69,77.7,77.69,77.69,851.0,69.2802,69.2891,69.2802,69.2802,851.0
2017-10-04 10:10:00,77.66,77.67,77.66,77.67,1100.0,69.2535,69.2624,69.2535,69.2624,1100.0
2017-10-04 10:20:00,77.68,77.68,77.65,77.65,850.0,69.2713,69.2713,69.2446,69.2446,850.0
2017-10-04 10:30:00,77.67,77.68,77.66,77.66,1106.0,69.2624,69.2713,69.2535,69.2535,1106.0
2017-10-04 10:40:00,77.65,77.66,77.64,77.64,1594.0,69.2446,69.2535,69.2356,69.2356,1594.0
2017-10-04 10:50:00,77.69,77.69,77.69,77.69,2274.0,69.2802,69.2802,69.2802,69.2802,2274.0
2017-10-04 11:00:00,77.71,77.72,77.69,77.69,4103.0,69.2981,69.307,69.2802,69.2802,4103.0
2017-10-04 11:10:00,77.72,77.72,77.71,77.72,257.0,69.307,69.307,69.2981,69.307,257.0
2017-10-04 11:20:00,77.72,77.75,77.7,77.75,2947.0,69.307,69.3337,69.2891,69.3337,2947.0
2017-10-04 11:30:00,77.75,77.76,77.75,77.75,137.0,69.3337,69.3426,69.3337,69.3337,137.0
2017-10-04 11:40:00,77.77,77.79,77.77,77.79,1000.0,69.3516,69.3694,69.3516,69.3694,1000.0
2017-10-04 11:50:00,77.8,77.84,77.8,77.84,2514.0,69.3783,69.414,69.3783,69.414,2514.0
2017-10-04 12:00:00,77.84,77.85,77.84,77.84,891.0,69.414,69.4229,69.414,69.414,891.0
2017-10-04 12:10:00,77.86,77.86,77.86,77.86,800.0,69.4318,69.4318,69.4318,69.4318,800.0
2017-10-04 12:20:00,77.88,77.88,77.85,77.85,1547.0,69.4497,69.4497,69.4229,69.4229,1547.0
2017-10-04 12:30:00,77.86,77.86,77.85,77.86,4229.0,69.4318,69.4318,69.4229,69.4318,4229.0
2017-10-04 12:40:00,77.86,77.86,77.84,77.84,1991.0,69.4318,69.4318,69.414,69.414,1991.0
2017-10-04 12:50:00,77.85,77.85,77.83,77.83,1618.0,69.4229,69.4229,69.4051,69.4051,1618.0
2017-10-04 13:00:00,77.85,77.89,77.85,77.88,1039.0,69.4229,69.4586,69.4229,69.4497,1039.0
2017-10-04 13:10:00,77.88,77.88,77.85,77.85,6374.0,69.4497,69.4497,69.4229,69.4229,6374.0
2017-10-04 13:20:00,77.85,77.86,77.85,77.86,2034.0,69.4229,69.4318,69.4229,69.4318,2034.0
2017-10-04 13:30:00,77.87,77.87,77.81,77.81,1576.0,69.4407,69.4407,69.3872,69.3872,1576.0
2017-10-04 13:40:00,77.78,77.82,77.76,77.77,2306.0,69.3605,69.3962,69.3426,69.3516,2306.0
2017-10-04 13:50:00,77.81,77.82,77.81,77.81,156.0,69.3872,69.3962,69.3872,69.3872,156.0
2017-10-04 14:00:00,77.83,77.83,77.81,77.82,2138.0,69.4051,69.4051,69.3872,69.3962,2138.0
2017-10-04 14:10:00,77.81,77.83,77.8,77.83,2646.0,69.3872,69.4051,69.3783,69.4051,2646.0
2017-10-04 14:20:00,77.83,77.83,77.8,77.81,2137.0,69.4051,69.4051,69.3783,69.3872,2137.0
2017-10-04 14:30:00,77.83,77.85,77.82,77.85,1430.0,69.4051,69.4229,69.3962,69.4229,1430.0
2017-10-04 14:40:00,77.83,77.86,77.83,77.86,759.0,69.4051,69.4318,69.4051,69.4318,759.0
2017-10-04 14:50:00,77.86,77.87,77.86,77.87,1335.0,69.4318,69.4407,69.4318,69.4407,1335.0
2017-10-04 15:00:00,77.87,77.89,77.87,77.88,15072.0,69.4407,69.4586,69.4407,69.4497,15072.0
2017-10-04 15:10:00,77.89,77.89,77.88,77.89,292.0,69.4586,69.4586,69.4497,69.4586,292.0
2017-10-04 15:20:00,77.89,77.91,77.89,77.91,946.0,69.4586,69.4764,69.4586,69.4764,946.0
2017-10-04 15:30:00,77.88,77.88,77.87,77.88,2959.0,69.4497,69.4497,69.4407,69.4497,2959.0
2017-10-04 15:40:00,77.87,77.88,77.84,77.84,66040.0,69.4407,69.4497,69.414,69.414,66040.0
2017-10-04 15:50:00,77.85,77.89,77.85,77.89,1868.0,69.4229,69.4586,69.4229,69.4586,1868.0
2017-10-05 09:30:00,78.03,78.12,78.0,78.07,917.0,69.5834,69.6637,69.5567,69.6191,917.0
2017-10-05 09:40:00,78.07,78.07,78.07,78.07,0.0,69.6191,69.6191,69.6191,69.6191,0.0
2017-10-05 09:50:00,78.14,78.15,78.12,78.12,228.0,69.6815,69.6904,69.6637,69.6637,228.0
2017-10-05 10:00:00,78.12,78.12,78.12,78.12,0.0,69.6637,69.6637,69.6637,69.6637,0.0
2017-10-05 10:10:00,78.12,78.13,78.12,78.12,164.0,69.6637,69.6726,69.6637,69.6637,164.0
2017-10-05 10:20:00,78.12,78.13,78.12,78.12,112.0,69.6637,69.6726,69.6637,69.6637,112.0
2017-10-05 10:30:00,78.14,78.14,78.14,78.14,200.0,69.6815,69.6815,69.6815,69.6815,200.0
2017-10-05 10:40:00,78.17,78.18,78.15,78.15,675.0,69.7083,69.7172,69.6904,69.6904,675.0
2017-10-05 10:50:00,78.17,78.18,78.15,78.16,973.0,69.7083,69.7172,69.6904,69.6993,973.0
2017-10-05 11:00:00,78.17,78.22,78.17,78.17,1551.0,69.7083,69.7529,69.7083,69.7083,1551.0
2017-10-05 11:10:00,78.19,78.2,78.19,78.2,866.0,69.7261,69.735,69.7261,69.735,866.0
2017-10-05 11:20:00,78.19,78.23,78.19,78.2,956.0,69.7261,69.7618,69.7261,69.735,956.0
2017-10-05 11:30:00,78.22,78.27,78.22,78.27,1524.0,69.7529,69.7974,69.7529,69.7974,1524.0
2017-10-05 11:40:00,78.26,78.29,78.26,78.29,2224.0,69.7885,69.8153,69.7885,69.8153,2224.0
2017-10-05 11:50:00,78.3,78.33,78.3,78.31,3239.0,69.8242,69.8509,69.8242,69.8331,3239.0
2017-10-05 12:00:00,78.33,78.35,78.32,78.34,607.0,69.8509,69.8688,69.842,69.8599,607.0
2017-10-05 12:10:00,78.35,78.37,78.32,78.37,6614.0,69.8688,69.8866,69.842,69.8866,6614.0
2017-10-05 12:20:00,78.36,78.41,78.35,78.38,1588.0,69.8777,69.9223,69.8688,69.8955,1588.0
2017-10-05 12:30:00,78.39,78.39,78.36,78.37,829.0,69.9045,69.9045,69.8777,69.8866,829.0
2017-10-05 12:40:00,78.36,78.36,78.35,78.36,989.0,69.8777,69.8777,69.8688,69.8777,989.0
2017-10-05 12:50:00,78.36,78.36,78.33,78.33,200.0,69.8777,69.8777,69.8509,69.8509,200.0
2017-10-05 13:00:00,78.35,78.35,78.35,78.35,100.0,69.8688,69.8688,69.8688,69.8688,100.0
2017-10-05 13:10:00,78.35,78.35,78.34,78.35,1176.0,69.8688,69.8688,69.8599,69.8688,1176.0
2017-10-05 13:20:00,78.37,78.37,78.36,78.37,770.0,69.8866,69.8866,69.8777,69.8866,770.0
2017-10-05 13:30:00,78.35,78.36,78.33,78.35,952.0,69.8688,69.8777,69.8509,69.8688,952.0
2017-10-05 13:40:00,78.33,78.34,78.32,78.34,435.0,69.8509,69.8599,69.842,69.8599,435.0
2017-10-05 13:50:00,78.34,78.34,78.33,78.34,119.0,69.8599,69.8599,69.8509,69.8599,119.0
2017-10-05 14:00:00,78.33,78.35,78.33,78.35,2665.0,69.8509,69.8688,69.8509,69.8688,2665.0
2017-10-05 14:10:00,78.35,78.35,78.33,78.34,432.0,69.8688,69.8688,69.8509,69.8599,432.0
2017-10-05 14:20:00,78.33,78.35,78.33,78.33,1135.0,69.8509,69.8688,69.8509,69.8509,1135.0
2017-10-05 14:30:00,78.33,78.33,78.32,78.33,406.0,69.8509,69.8509,69.842,69.8509,406.0
2017-10-05 14:40:00,78.36,78.36,78.34,78.34,1800.0,69.8777,69.8777,69.8599,69.8599,1800.0
2017-10-05 14:50:00,78.34,78.37,78.34,78.36,1061.0,69.8599,69.8866,69.8599,69.8777,1061.0
2017-10-05 15:00:00,78.37,78.39,78.37,78.38,1604.0,69.8866,69.9045,69.8866,69.8955,1604.0
2017-10-05 15:10:00,78.38,78.38,78.36,78.37,300.0,69.8955,69.8955,69.8777,69.8866,300.0
2017-10-05 15:20:00,78.37,78.39,78.36,78.36,1972.0,69.8866,69.9045,69.8777,69.8777,1972.0
2017-10-05 15:30:00,78.34,78.36,78.34,78.35,558.0,69.8599,69.8777,69.8599,69.8688,558.0
2017-10-05 15:40:00,78.35,78.37,78.35,78.36,1407.0,69.8688,69.8866,69.8688,69.8777,1407.0
2017-10-05 15:50:00,78.36,78.37,78.34,78.37,1144.0,69.8777,69.8866,69.8599,69.8866,1144.0
2017-10-06 09:30:00,78.34,78.35,78.25,78.27,3722.0,69.8599,69.8688,69.7796,69.7974,3722.0
2017-10-06 09:40:00,78.3,78.3,78.27,78.28,358.0,69.8242,69.8242,69.7974,69.8064,358.0
2017-10-06 09:50:00,78.25,78.29,78.25,78.29,880.0,69.7796,69.8153,69.7796,69.8153,880.0
2017-10-06 10:00:00,78.26,78.29,78.26,78.29,400.0,69.7885,69.8153,69.7885,69.8153,400.0
2017-10-06 10:10:00,78.3,78.31,78.27,78.27,1100.0,69.8242,69.8331,69.7974,69.7974,1100.0
2017-10-06 10:20:00,78.3,78.3,78.28,78.29,3053.0,69.8242,69.8242,69.8064,69.8153,3053.0
2017-10-06 10:30:00,78.3,78.3,78.22,78.22,1964.0,69.8242,69.8242,69.7529,69.7529,1964.0
2017-10-06 10:40:00,78.21,78.22,78.19,78.19,1300.0,69.7439,69.7529,69.7261,69.7261,1300.0
2017-10-06 10:50:00,78.21,78.21,78.15,78.15,2700.0,69.7439,69.7439,69.6904,69.6904,2700.0
2017-10-06 11:00:00,78.14,78.18,78.13,78.17,1819.0,69.6815,69.7172,69.6726,69.7083,1819.0
2017-10-06 11:10:00,78.17,78.17,78.16,78.16,1460.0,69.7083,69.7083,69.6993,69.6993,1460.0
2017-10-06 11:20:00,78.19,78.19,78.17,78.17,503.0,69.7261,69.7261,69.7083,69.7083,503.0
2017-10-06 11:30:00,78.18,78.19,78.15,78.16,1781.0,69.7172,69.7261,69.6904,69.6993,1781.0
2017-10-06 11:40:00,78.16,78.16,78.08,78.11,930.0,69.6993,69.6993,69.628,69.6548,930.0
2017-10-06 11:50:00,78.11,78.11,78.06,78.1,12659.0,69.6548,69.6548,69.6102,69.6458,12659.0
2017-10-06 12:00:00,78.07,78.11,78.07,78.11,264.0,69.6191,69.6548,69.6191,69.6548,264.0
2017-10-06 12:10:00,78.09,78.1,78.08,78.1,2658.0,69.6369,69.6458,69.628,69.6458,2658.0
2017-10-06 12:20:00,78.08,78.1,78.08,78.1,1048.0,69.628,69.6458,69.628,69.6458,1048.0
2017-10-06 12:30:00,78.11,78.12,78.1,78.12,3578.0,69.6548,69.6637,69.6458,69.6637,3578.0
2017-10-06 12:40:00,78.16,78.17,78.15,78.16,773.0,69.6993,69.7083,69.6904,69.6993,773.0
2017-10-06 12:50:00,78.14,78.14,78.13,78.13,774.0,69.6815,69.6815,69.6726,69.6726,774.0
2017-10-06 13:00:00,78.13,78.13,78.07,78.13,2437.0,69.6726,69.6726,69.6191,69.6726,2437.0
2017-10-06 13:10:00,78.11,78.11,78.11,78.11,5481.0,69.6548,69.6548,69.6548,69.6548,5481.0
2017-10-06 13:20:00,78.13,78.13,78.13,78.13,500.0,69.6726,69.6726,69.6726,69.6726,500.0
2017-10-06 13:30:00,78.13,78.13,78.13,78.13,0.0,69.6726,69.6726,69.6726,69.6726,0.0
2017-10-06 13:40:00,78.14,78.15,78.13,78.13,1382.0,69.6815,69.6904,69.6726,69.6726,1382.0
2017-10-06 13:50:00,78.14,78.15,78.13,78.14,6198.0,69.6815,69.6904,69.6726,69.6815,6198.0
2017-10-06 14:00:00,78.16,78.16,78.15,78.16,112.0,69.6993,69.6993,69.6904,69.6993,112.0
2017-10-06 14:10:00,78.16,78.17,78.15,78.16,1151.0,69.6993,69.7083,69.6904,69.6993,1151.0
2017-10-06 14:20:00,78.18,78.19,78.16,78.17,4156.0,69.7172,69.7261,69.6993,69.7083,4156.0
2017-10-06 14:30:00,78.16,78.19,78.15,78.18,6997.0,69.6993,69.7261,69.6904,69.7172,6997.0
2017-10-06 14:40:00,78.18,78.21,78.18,78.21,700.0,69.7172,69.7439,69.7172,69.7439,700.0
2017-10-06 14:50:00,78.2,78.24,78.2,78.23,18617.0,69.735,69.7707,69.735,69.7618,18617.0
2017-10-06 15:00:00,78.23,78.23,78.19,78.2,34437.0,69.7618,69.7618,69.7261,69.735,34437.0
2017-10-06 15:10:00,78.2,78.2,78.17,78.18,1230.0,69.735,69.735,69.7083,69.7172,1230.0
2017-10-06 15:20:00,78.2,78.21,78.19,78.19,16624.0,69.735,69.7439,69.7261,69.7261,16624.0
2017-10-06 15:30:00,78.2,78.2,78.18,78.2,3390.0,69.735,69.735,69.7172,69.735,3390.0
2017-10-06 15:40:00,78.22,78.22,78.2,78.2,200.0,69.7529,69.7529,69.735,69.735,200.0
2017-10-06 15:50:00,78.2,78.25,78.2,78.23,1772.0,69.735,69.7796,69.735,69.7618,1772.0
2017-10-09 09:30:00,78.37,78.37,78.35,78.37,4309.0,69.8866,69.8866,69.8688,69.8866,4309.0
2017-10-09 09:40:00,78.33,78.33,78.3,78.31,1210.0,69.8509,69.8509,69.8242,69.8331,1210.0
2017-10-09 09:50:00,78.31,78.31,78.31,78.31,0.0,69.8331,69.8331,69.8331,69.8331,0.0
2017-10-09 10:00:00,78.33,78.34,78.3,78.31,1115.0,69.8509,69.8599,69.8242,69.8331,1115.0
2017-10-09 10:10:00,78.33,78.33,78.32,78.32,1473.0,69.8509,69.8509,69.842,69.842,1473.0
2017-10-09 10:20:00,78.34,78.34,78.33,78.34,600.0,69.8599,69.8599,69.8509,69.8599,600.0
2017-10-09 10:30:00,78.34,78.37,78.34,78.35,6800.0,69.8599,69.8866,69.8599,69.8688,6800.0
2017-10-09 10:40:00,78.35,78.35,78.31,78.31,600.0,69.8688,69.8688,69.8331,69.8331,600.0
2017-10-09 10:50:00,78.31,78.36,78.29,78.36,6595.0,69.8331,69.8777,69.8153,69.8777,6595.0
2017-10-09 11:00:00,78.37,78.38,78.37,78.38,500.0,69.8866,69.8955,69.8866,69.8955,500.0
2017-10-09 11:10:00,78.38,78.41,78.37,78.41,1154.0,69.8955,69.9223,69.8866,69.9223,1154.0
2017-10-09 11:20:00,78.42,78.45,78.42,78.45,1525.0,69.9312,69.958,69.9312,69.958,1525.0
2017-10-09 11:30:00,78.46,78.46,78.41,78.44,2403.0,69.9669,69.9669,69.9223,69.949,2403.0
2017-10-09 11:40:00,78.44,78.45,78.43,78.45,3236.0,69.949,69.958,69.9401,69.958,3236.0
2017-10-09 11:50:00,78.46,78.48,78.45,78.48,823.0,69.9669,69.9847,69.958,69.9847,823.0
2017-10-09 12:00:00,78.47,78.48,78.43,78.45,2787.0,69.9758,69.9847,69.9401,69.958,2787.0
2017-10-09 12:10:00,78.44,78.46,78.43,78.45,2475.0,69.949,69.9669,69.9401,69.958,2475.0
2017-10-09 12:20:00,78.45,78.46,78.43,78.45,1539.0,69.958,69.9669,69.9401,69.958,1539.0
2017-10-09 12:30:00,78.45,78.45,78.45,78.45,0.0,69.958,69.958,69.958,69.958,0.0
2017-10-09 12:40:00,78.45,78.45,78.44,78.44,280.0,69.958,69.958,69.949,69.949,280.0
2017-10-09 12:50:00,78.45,78.45,78.45,78.45,544.0,69.958,69.958,69.958,69.958,544.0
2017-10-09 13:00:00,78.45,78.45,78.45,78.45,0.0,69.958,69.958,69.958,69.958,0.0
2017-10-09 13:10:00,78.46,78.46,78.43,78.43,3614.0,69.9669,69.9669,69.9401,69.9401,3614.0
2017-10-09 13:20:00,78.44,78.47,78.44,78.46,16000.0,69.949,69.9758,69.949,69.9669,16000.0
2017-10-09 13:30:00,78.47,78.47,78.46,78.47,2690.0,69.9758,69.9758,69.9669,69.9758,2690.0
2017-10-09 13:40:00,78.46,78.48,78.46,78.48,2771.0,69.9669,69.9847,69.9669,69.9847,2771.0
2017-10-09 13:50:00,78.48,78.48,78.45,78.47,1033.0,69.9847,69.9847,69.958,69.9758,1033.0
2017-10-09 14:00:00,78.47,78.47,78.45,78.47,662.0,69.9758,69.9758,69.958,69.9758,662.0
2017-10-09 14:10:00,78.47,78.47,78.44,78.45,9466.0,69.9758,69.9758,69.949,69.958,9466.0
2017-10-09 14:20:00,78.45,78.45,78.45,78.45,0.0,69.958,69.958,69.958,69.958,0.0
2017-10-09 14:30:00,78.44,78.44,78.39,78.4,24137.0,69.949,69.949,69.9045,69.9134,24137.0
2017-10-09 14:40:00,78.4,78.41,78.39,78.39,3416.0,69.9134,69.9223,69.9045,69.9045,3416.0
2017-10-09 14:50:00,78.39,78.4,78.36,78.36,22391.0,69.9045,69.9134,69.8777,69.8777,22391.0
2017-10-09 15:00:00,78.35,78.36,78.32,78.33,2394.0,69.8688,69.8777,69.842,69.8509,2394.0
2017-10-09 15:10:00,78.34,78.34,78.29,78.32,114746.0,69.8599,69.8599,69.8153,69.842,114746.0
2017-10-09 15:20:00,78.31,78.34,78.31,78.32,2720.0,69.8331,69.8599,69.8331,69.842,2720.0
2017-10-09 15:30:00,78.33,78.34,78.3,78.31,1776.0,69.8509,69.8599,69.8242,69.8331,1776.0
2017-10-09 15:40:00,78.29,78.3,78.27,78.28,1922.0,69.8153,69.8242,69.7974,69.8064,1922.0
2017-10-09 15:50:00,78.29,78.35,78.29,78.35,6912.0,69.8153,69.8688,69.8153,69.8688,6912.0
2017-10-10 09:30:00,78.48,78.61,78.48,78.61,1720.0,69.9847,70.1006,69.9847,70.1006,1720.0
2017-10-10 09:40:00,78.65,78.76,78.65,78.76,300.0,70.1363,70.2344,70.1363,70.2344,300.0
2017-10-10 09:50:00,78.7,78.7,78.69,78.7,134.0,70.1809,70.1809,70.172,70.1809,134.0
2017-10-10 10:00:00,78.67,78.68,78.67,78.67,224.0,70.1541,70.1631,70.1541,70.1541,224.0
2017-10-10 10:10:00,78.67,78.67,78.67,78.67,0.0,70.1541,70.1541,70.1541,70.1541,0.0
2017-10-10 10:20:00,78.53,78.57,78.53,78.57,200.0,70.0293,70.065,70.0293,70.065,200.0
2017-10-10 10:30:00,78.57,78.57,78.57,78.57,0.0,70.065,70.065,70.065,70.065,0.0
2017-10-10 10:40:00,78.62,78.62,78.61,78.62,441.0,70.1096,70.1096,70.1006,70.1096,441.0
2017-10-10 10:50:00,78.61,78.61,78.57,78.59,1022.0,70.1006,70.1006,70.065,70.0828,1022.0
2017-10-10 11:00:00,78.57,78.58,78.57,78.58,510.0,70.065,70.0739,70.065,70.0739,510.0
2017-10-10 11:10:00,78.58,78.58,78.58,78.58,332.0,70.0739,70.0739,70.0739,70.0739,332.0
2017-10-10 11:20:00,78.56,78.59,78.53,78.55,3310.0,70.056,70.0828,70.0293,70.0471,3310.0
2017-10-10 11:30:00,78.59,78.59,78.55,78.58,11610.0,70.0828,70.0828,70.0471,70.0739,11610.0
2017-10-10 11:40:00,78.57,78.57,78.52,78.55,1608.0,70.065,70.065,70.0204,70.0471,1608.0
2017-10-10 11:50:00,78.56,78.57,78.5,78.54,3562.0,70.056,70.065,70.0025,70.0382,3562.0
2017-10-10 12:00:00,78.53,78.56,78.47,78.49,3341.0,70.0293,70.056,69.9758,69.9936,3341.0
2017-10-10 12:10:00,78.5,78.5,78.47,78.47,3237.0,70.0025,70.0025,69.9758,69.9758,3237.0
2017-10-10 12:20:00,78.47,78.5,78.47,78.5,2909.0,69.9758,70.0025,69.9758,70.0025,2909.0
2017-10-10 12:30:00,78.54,78.56,78.53,78.53,12012.0,70.0382,70.056,70.0293,70.0293,12012.0
2017-10-10 12:40:00,78.54,78.58,78.53,78.55,7970.0,70.0382,70.0739,70.0293,70.0471,7970.0
2017-10-10 12:50:00,78.55,78.59,78.54,78.56,6483.0,70.0471,70.0828,70.0382,70.056,6483.0
2017-10-10 13:00:00,78.58,78.58,78.55,78.57,15843.0,70.0739,70.0739,70.0471,70.065,15843.0
2017-10-10 13:10:00,78.58,78.6,78.58,78.58,3873.0,70.0739,70.0917,70.0739,70.0739,3873.0
2017-10-10 13:20:00,78.59,78.59,78.56,78.57,5814.0,70.0828,70.0828,70.056,70.065,5814.0
2017-10-10 13:30:00,78.57,78.6,78.56,78.6,5000.0,70.065,70.0917,70.056,70.0917,5000.0
2017-10-10 13:40:00,78.62,78.62,78.58,78.59,3389.0,70.1096,70.1096,70.0739,70.0828,3389.0
2017-10-10 13:50:00,78.6,78.62,78.58,78.58,11714.0,70.0917,70.1096,70.0739,70.0739,11714.0
2017-10-10 14:00:00,78.61,78.61,78.53,78.59,352329.0,70.1006,70.1006,70.0293,70.0828,352329.0
2017-10-10 14:10:00,78.57,78.6,78.56,78.6,3225.0,70.065,70.0917,70.056,70.0917,3225.0
2017-10-10 14:20:00,78.57,78.58,78.55,78.57,2091.0,70.065,70.0739,70.0471,70.065,2091.0
2017-10-10 14:30:00,78.57,78.6,78.57,78.58,17059.0,70.065,70.0917,70.065,70.0739,17059.0
2017-10-10 14:40:00,78.57,78.59,78.56,78.59,3489.0,70.065,70.0828,70.056,70.0828,3489.0
2017-10-10 14:50:00,78.59,78.61,78.57,78.57,2955.0,70.0828,70.1006,70.065,70.065,2955.0
2017-10-10 15:00:00,78.59,78.61,78.58,78.6,3820.0,70.0828,70.1006,70.0739,70.0917,3820.0
2017-10-10 15:10:00,78.6,78.62,78.58,78.59,3603.0,70.0917,70.1096,70.0739,70.0828,3603.0
2017-10-10 15:20:00,78.6,78.62,78.59,78.6,33440.0,70.0917,70.1096,70.0828,70.0917,33440.0
2017-10-10 15:30:00,78.61,78.63,78.58,78.61,4317.0,70.1006,70.1185,70.0739,70.1006,4317.0
2017-10-10 15:40:00,78.58,78.61,78.56,78.61,8578.0,70.0739,70.1006,70.056,70.1006,8578.0
2017-10-10 15:50:00,78.61,78.63,78.58,78.63,1009394.0,70.1006,70.1185,70.0739,70.1185,1009394.0
2017-10-11 09:30:00,78.68,78.89,78.64,78.64,4894.0,70.1631,70.3503,70.1274,70.1274,4894.0
2017-10-11 09:40:00,78.63,78.67,78.62,78.63,28767.0,70.1185,70.1541,70.1096,70.1185,28767.0
2017-10-11 09:50:00,78.65,78.65,78.63,78.63,41876.0,70.1363,70.1363,70.1185,70.1185,41876.0
2017-10-11 10:00:00,78.67,78.69,78.65,78.68,12290.0,70.1541,70.172,70.1363,70.1631,12290.0
2017-10-11 10:10:00,78.68,78.7,78.68,78.68,23446.0,70.1631,70.1809,70.1631,70.1631,23446.0
2017-10-11 10:20:00,78.68,78.7,78.67,78.7,9282.0,70.1631,70.1809,70.1541,70.1809,9282.0
2017-10-11 10:30:00,78.7,78.7,78.68,78.68,17852.0,70.1809,70.1809,70.1631,70.1631,17852.0
2017-10-11 10:40:00,78.67,78.67,78.66,78.66,14630.0,70.1541,70.1541,70.1452,70.1452,14630.0
2017-10-11 10:50:00,78.67,78.68,78.66,78.68,7369.0,70.1541,70.1631,70.1452,70.1631,7369.0
2017-10-11 11:00:00,78.68,78.68,78.66,78.66,19194.0,70.1631,70.1631,70.1452,70.1452,19194.0
2017-10-11 11:10:00,78.7,78.7,78.68,78.69,10690.0,70.1809,70.1809,70.1631,70.172,10690.0
2017-10-11 11:20:00,78.69,78.69,78.66,78.66,5802.0,70.172,70.172,70.1452,70.1452,5802.0
2017-10-11 11:30:00,78.67,78.69,78.67,78.69,10288.0,70.1541,70.172,70.1541,70.172,10288.0
2017-10-11 11:40:00,78.69,78.69,78.66,78.66,34919.0,70.172,70.172,70.1452,70.1452,34919.0
2017-10-11 11:50:00,78.66,78.67,78.66,78.67,34959.0,70.1452,70.1541,70.1452,70.1541,34959.0
2017-10-11 12:00:00,78.66,78.7,78.66,78.7,15541.0,70.1452,70.1809,70.1452,70.1809,15541.0
2017-10-11 12:10:00,78.7,78.74,78.7,78.73,36844.0,70.1809,70.2166,70.1809,70.2076,36844.0
2017-10-11 12:20:00,78.74,78.75,78.73,78.74,44028.0,70.2166,70.2255,70.2076,70.2166,44028.0
2017-10-11 12:30:00,78.72,78.73,78.72,78.72,122.0,70.1987,70.2076,70.1987,70.1987,122.0
2017-10-11 12:40:00,78.72,78.74,78.71,78.72,2681.0,70.1987,70.2166,70.1898,70.1987,2681.0
2017-10-11 12:50:00,78.72,78.72,78.71,78.72,1227.0,70.1987,70.1987,70.1898,70.1987,1227.0
2017-10-11 13:00:00,78.72,78.72,78.72,78.72,0.0,70.1987,70.1987,70.1987,70.1987,0.0
2017-10-11 13:10:00,78.74,78.74,78.72,78.72,1238.0,70.2166,70.2166,70.1987,70.1987,1238.0
2017-10-11 13:20:00,78.72,78.72,78.71,78.72,1095.0,70.1987,70.1987,70.1898,70.1987,1095.0
2017-10-11 13:30:00,78.69,78.73,78.69,78.72,1310.0,70.172,70.2076,70.172,70.1987,1310.0
2017-10-11 13:40:00,78.69,78.71,78.69,78.71,501.0,70.172,70.1898,70.172,70.1898,501.0
2017-10-11 13:50:00,78.7,78.72,78.69,78.72,11619.0,70.1809,70.1987,70.172,70.1987,11619.0
2017-10-11 14:00:00,78.72,78.74,78.72,78.74,826.0,70.1987,70.2166,70.1987,70.2166,826.0
2017-10-11 14:10:00,78.73,78.73,78.72,78.72,2449.0,70.2076,70.2076,70.1987,70.1987,2449.0
2017-10-11 14:20:00,78.73,78.73,78.69,78.69,2934.0,70.2076,70.2076,70.172,70.172,2934.0
2017-10-11 14:30:00,78.7,78.71,78.69,78.71,1692.0,70.1809,70.1898,70.172,70.1898,1692.0
2017-10-11 14:40:00,78.7,78.73,78.7,78.73,7966.0,70.1809,70.2076,70.1809,70.2076,7966.0
2017-10-11 14:50:00,78.71,78.73,78.71,78.72,4686.0,70.1898,70.2076,70.1898,70.1987,4686.0
2017-10-11 15:00:00,78.73,78.74,78.73,78.74,1305.0,70.2076,70.2166,70.2076,70.2166,1305.0
2017-10-11 15:10:00,78.73,78.78,78.73,78.77,2928.0,70.2076,70.2522,70.2076,70.2433,2928.0
2017-10-11 15:20:00,78.77,78.79,78.76,78.77,4268.0,70.2433,70.2612,70.2344,70.2433,4268.0
2017-10-11 15:30:00,78.77,78.8,78.77,78.79,18090.0,70.2433,70.2701,70.2433,70.2612,18090.0
2017-10-11 15:40:00,78.79,78.8,78.77,78.78,12185.0,70.2612,70.2701,70.2433,70.2522,12185.0
2017-10-11 15:50:00,78.79,78.8,78.77,78.8,6504.0,70.2612,70.2701,70.2433,70.2701,6504.0
2017-10-12 09:30:00,78.75,78.75,78.74,78.74,4011.0,70.2255,70.2255,70.2166,70.2166,4011.0
2017-10-12 09:40:00,78.76,78.77,78.74,78.76,579.0,70.2344,70.2433,70.2166,70.2344,579.0
2017-10-12 09:50:00,78.7,78.71,78.7,78.7,188.0,70.1809,70.1898,70.1809,70.1809,188.0
2017-10-12 10:00:00,78.78,78.78,78.76,78.76,1245.0,70.2522,70.2522,70.2344,70.2344,1245.0
2017-10-12 10:10:00,78.79,78.81,78.78,78.8,1856.0,70.2612,70.279,70.2522,70.2701,1856.0
2017-10-12 10:20:00,78.81,78.82,78.81,78.81,157.0,70.279,70.2879,70.279,70.279,157.0
2017-10-12 10:30:00,78.83,78.88,78.83,78.88,600.0,70.2968,70.3414,70.2968,70.3414,600.0
2017-10-12 10:40:00,78.89,78.89,78.86,78.87,745.0,70.3503,70.3503,70.3236,70.3325,745.0
2017-10-12 10:50:00,78.87,78.87,78.83,78.86,2360.0,70.3325,70.3325,70.2968,70.3236,2360.0
2017-10-12 11:00:00,78.86,78.87,78.84,78.86,1634.0,70.3236,70.3325,70.3057,70.3236,1634.0
2017-10-12 11:10:00,78.9,78.9,78.87,78.89,2924.0,70.3592,70.3592,70.3325,70.3503,2924.0
2017-10-12 11:20:00,78.87,78.89,78.87,78.88,1063.0,70.3325,70.3503,70.3325,70.3414,1063.0
2017-10-12 11:30:00,78.87,78.9,78.87,78.9,1386.0,70.3325,70.3592,70.3325,70.3592,1386.0
2017-10-12 11:40:00,78.92,78.92,78.91,78.92,812.0,70.3771,70.3771,70.3682,70.3771,812.0
2017-10-12 11:50:00,78.9,78.92,78.9,78.91,575.0,70.3592,70.3771,70.3592,70.3682,575.0
2017-10-12 12:00:00,78.9,78.92,78.89,78.9,2501.0,70.3592,70.3771,70.3503,70.3592,2501.0
2017-10-12 12:10:00,78.9,78.94,78.9,78.94,476.0,70.3592,70.3949,70.3592,70.3949,476.0
2017-10-12 12:20:00,78.91,78.92,78.89,78.9,865.0,70.3682,70.3771,70.3503,70.3592,865.0
2017-10-12 12:30:00,78.91,78.91,78.87,78.87,1211.0,70.3682,70.3682,70.3325,70.3325,1211.0
2017-10-12 12:40:00,78.9,78.9,78.87,78.88,1011.0,70.3592,70.3592,70.3325,70.3414,1011.0
2017-10-12 12:50:00,78.88,78.9,78.85,78.9,1173.0,70.3414,70.3592,70.3147,70.3592,1173.0
2017-10-12 13:00:00,78.89,78.9,78.88,78.89,2032.0,70.3503,70.3592,70.3414,70.3503,2032.0
2017-10-12 13:10:00,78.92,78.93,78.91,78.91,681.0,70.3771,70.386,70.3682,70.3682,681.0
2017-10-12 13:20:00,78.92,78.92,78.92,78.92,100.0,70.3771,70.3771,70.3771,70.3771,100.0
2017-10-12 13:30:00,78.89,78.96,78.89,78.95,1057.0,70.3503,70.4127,70.3503,70.4038,1057.0
2017-10-12 13:40:00,78.93,78.93,78.89,78.89,4160.0,70.386,70.386,70.3503,70.3503,4160.0
2017-10-12 13:50:00,78.89,78.89,78.89,78.89,0.0,70.3503,70.3503,70.3503,70.3503,0.0
2017-10-12 14:00:00,78.91,78.92,78.88,78.88,6519.0,70.3682,70.3771,70.3414,70.3414,6519.0
2017-10-12 14:10:00,78.88,78.93,78.87,78.9,36485.0,70.3414,70.386,70.3325,70.3592,36485.0
2017-10-12 14:20:00,78.91,78.91,78.9,78.9,4860.0,70.3682,70.3682,70.3592,70.3592,4860.0
2017-10-12 14:30:00,78.89,78.9,78.86,78.89,56623.0,70.3503,70.3592,70.3236,70.3503,56623.0
2017-10-12 14:40:00,78.91,78.91,78.87,78.89,2099.0,70.3682,70.3682,70.3325,70.3503,2099.0
2017-10-12 14:50:00,78.85,78.85,78.85,78.85,100.0,70.3147,70.3147,70.3147,70.3147,100.0
2017-10-12 15:00:00,78.86,78.88,78.86,78.87,2056.0,70.3236,70.3414,70.3236,70.3325,2056.0
2017-10-12 15:10:00,78.88,78.9,78.87,78.89,929.0,70.3414,70.3592,70.3325,70.3503,929.0
2017-10-12 15:20:00,78.89,78.91,78.89,78.91,1097.0,70.3503,70.3682,70.3503,70.3682,1097.0
2017-10-12 15:30:00,78.86,78.88,78.83,78.84,1940.0,70.3236,70.3414,70.2968,70.3057,1940.0
2017-10-12 15:40:00,78.82,78.82,78.78,78.78,753.0,70.2879,70.2879,70.2522,70.2522,753.0
2017-10-12 15:50:00,78.8,78.83,78.78,78.83,4978.0,70.2701,70.2968,70.2522,70.2968,4978.0
2017-10-13 09:30:00,78.85,79.13,78.85,79.04,1934.0,70.3147,70.5643,70.3147,70.4841,1934.0
2017-10-13 09:40:00,79.09,79.1,79.09,79.09,848.0,70.5287,70.5376,70.5287,70.5287,848.0
2017-10-13 09:50:00,79.05,79.11,79.05,79.09,650.0,70.493,70.5465,70.493,70.5287,650.0
2017-10-13 10:00:00,79.09,79.11,79.06,79.11,2110.0,70.5287,70.5465,70.5019,70.5465,2110.0
2017-10-13 10:10:00,79.13,79.13,79.11,79.13,2517.0,70.5643,70.5643,70.5465,70.5643,2517.0
2017-10-13 10:20:00,79.11,79.13,79.11,79.11,850.0,70.5465,70.5643,70.5465,70.5465,850.0
2017-10-13 10:30:00,79.11,79.11,79.11,79.11,0.0,70.5465,70.5465,70.5465,70.5465,0.0
2017-10-13 10:40:00,79.13,79.14,79.11,79.11,2966.0,70.5643,70.5733,70.5465,70.5465,2966.0
2017-10-13 10:50:00,79.05,79.06,79.05,79.06,300.0,70.493,70.5019,70.493,70.5019,300.0
2017-10-13 11:00:00,79.08,79.09,79.06,79.07,1365.0,70.5198,70.5287,70.5019,70.5108,1365.0
2017-10-13 11:10:00,79.07,79.08,79.04,79.05,4902.0,70.5108,70.5198,70.4841,70.493,4902.0
2017-10-13 11:20:00,79.03,79.06,79.03,79.06,1192.0,70.4752,70.5019,70.4752,70.5019,1192.0
2017-10-13 11:30:00,79.02,79.03,79.0,79.01,983.0,70.4663,70.4752,70.4484,70.4573,983.0
2017-10-13 11:40:00,79.02,79.02,79.0,79.0,769.0,70.4663,70.4663,70.4484,70.4484,769.0
2017-10-13 11:50:00,79.03,79.03,79.02,79.03,323.0,70.4752,70.4752,70.4663,70.4752,323.0
2017-10-13 12:00:00,79.01,79.01,79.01,79.01,103.0,70.4573,70.4573,70.4573,70.4573,103.0
2017-10-13 12:10:00,79.03,79.03,79.03,79.03,100.0,70.4752,70.4752,70.4752,70.4752,100.0
2017-10-13 12:20:00,79.03,79.03,79.01,79.01,300.0,70.4752,70.4752,70.4573,70.4573,300.0
2017-10-13 12:30:00,79.01,79.02,79.01,79.01,160.0,70.4573,70.4663,70.4573,70.4573,160.0
2017-10-13 12:40:00,79.02,79.03,79.02,79.02,442.0,70.4663,70.4752,70.4663,70.4663,442.0
2017-10-13 12:50:00,79.03,79.06,79.02,79.06,689.0,70.4752,70.5019,70.4663,70.5019,689.0
2017-10-13 13:00:00,79.04,79.06,79.03,79.03,2775.0,70.4841,70.5019,70.4752,70.4752,2775.0
2017-10-13 13:10:00,79.06,79.06,79.06,79.06,300.0,70.5019,70.5019,70.5019,70.5019,300.0
2017-10-13 13:20:00,79.06,79.06,79.06,79.06,0.0,70.5019,70.5019,70.5019,70.5019,0.0
2017-10-13 13:30:00,79.07,79.07,79.06,79.07,400.0,70.5108,70.5108,70.5019,70.5108,400.0
2017-10-13 13:40:00,79.07,79.07,79.05,79.06,300.0,70.5108,70.5108,70.493,70.5019,300.0
2017-10-13 13:50:00,79.04,79.04,79.03,79.04,3340.0,70.4841,70.4841,70.4752,70.4841,3340.0
2017-10-13 14:00:00,79.03,79.04,79.0,79.04,4994.0,70.4752,70.4841,70.4484,70.4841,4994.0
2017-10-13 14:10:00,79.04,79.04,79.01,79.01,955.0,70.4841,70.4841,70.4573,70.4573,955.0
2017-10-13 14:20:00,79.0,79.0,78.97,79.0,1182.0,70.4484,70.4484,70.4217,70.4484,1182.0
2017-10-13 14:30:00,78.99,79.0,78.97,78.98,753.0,70.4395,70.4484,70.4217,70.4306,753.0
2017-10-13 14:40:00,78.98,78.99,78.97,78.99,469.0,70.4306,70.4395,70.4217,70.4395,469.0
2017-10-13 14:50:00,78.98,78.99,78.97,78.97,415.0,70.4306,70.4395,70.4217,70.4217,415.0
2017-10-13 15:00:00,79.0,79.0,79.0,79.0,516.0,70.4484,70.4484,70.4484,70.4484,516.0
2017-10-13 15:10:00,79.03,79.03,78.98,78.98,416.0,70.4752,70.4752,70.4306,70.4306,416.0
2017-10-13 15:20:00,78.95,79.0,78.95,79.0,2761.0,70.4038,70.4484,70.4038,70.4484,2761.0
2017-10-13 15:30:00,78.96,78.97,78.93,78.95,3078.0,70.4127,70.4217,70.386,70.4038,3078.0
2017-10-13 15:40:00,78.94,78.95,78.91,78.92,1704.0,70.3949,70.4038,70.3682,70.3771,1704.0
2017-10-13 15:50:00,78.92,78.92,78.87,78.92,1814.0,70.3771,70.3771,70.3325,70.3771,1814.0
2017-10-16 09:30:00,78.87,79.2,78.87,78.98,2740.0,70.3325,70.6268,70.3325,70.4306,2740.0
2017-10-16 09:40:00,78.97,79.02,78.96,78.97,798.0,70.4217,70.4663,70.4127,70.4217,798.0
2017-10-16 09:50:00,78.98,78.98,78.94,78.95,349.0,70.4306,70.4306,70.3949,70.4038,349.0
2017-10-16 10:00:00,78.95,78.95,78.95,78.95,0.0,70.4038,70.4038,70.4038,70.4038,0.0
2017-10-16 10:10:00,78.93,78.97,78.92,78.93,1315.0,70.386,70.4217,70.3771,70.386,1315.0
2017-10-16 10:20:00,78.91,78.91,78.86,78.87,257.0,70.3682,70.3682,70.3236,70.3325,257.0
2017-10-16 10:30:00,78.89,78.9,78.89,78.9,341.0,70.3503,70.3592,70.3503,70.3592,341.0
2017-10-16 10:40:00,78.84,78.86,78.84,78.86,400.0,70.3057,70.3236,70.3057,70.3236,400.0
2017-10-16 10:50:00,78.88,78.88,78.85,78.85,2232.0,70.3414,70.3414,70.3147,70.3147,2232.0
2017-10-16 11:00:00,78.82,78.84,78.81,78.83,585.0,70.2879,70.3057,70.279,70.2968,585.0
2017-10-16 11:10:00,78.82,78.83,78.82,78.83,1600.0,70.2879,70.2968,70.2879,70.2968,1600.0
2017-10-16 11:20:00,78.85,78.86,78.85,78.85,1191.0,70.3147,70.3236,70.3147,70.3147,1191.0
2017-10-16 11:30:00,78.84,78.84,78.84,78.84,600.0,70.3057,70.3057,70.3057,70.3057,600.0
2017-10-16 11:40:00,78.83,78.85,78.83,78.84,1282.0,70.2968,70.3147,70.2968,70.3057,1282.0
2017-10-16 11:50:00,78.85,78.85,78.82,78.82,965.0,70.3147,70.3147,70.2879,70.2879,965.0
2017-10-16 12:00:00,78.82,78.83,78.78,78.78,3110.0,70.2879,70.2968,70.2522,70.2522,3110.0
2017-10-16 12:10:00,78.78,78.78,78.78,78.78,0.0,70.2522,70.2522,70.2522,70.2522,0.0
2017-10-16 12:20:00,78.75,78.75,78.74,78.75,1225.0,70.2255,70.2255,70.2166,70.2255,1225.0
2017-10-16 12:30:00,78.77,78.77,78.73,78.73,2289.0,70.2433,70.2433,70.2076,70.2076,2289.0
2017-10-16 12:40:00,78.78,78.78,78.76,78.76,1966.0,70.2522,70.2522,70.2344,70.2344,1966.0
2017-10-16 12:50:00,78.79,78.79,78.78,78.79,202.0,70.2612,70.2612,70.2522,70.2612,202.0
2017-10-16 13:00:00,78.79,78.79,78.79,78.79,0.0,70.2612,70.2612,70.2612,70.2612,0.0
2017-10-16 13:10:00,78.8,78.81,78.8,78.81,423.0,70.2701,70.279,70.2701,70.279,423.0
2017-10-16 13:20:00,78.83,78.84,78.83,78.83,440.0,70.2968,70.3057,70.2968,70.2968,440.0
2017-10-16 13:30:00,78.85,78.85,78.84,78.84,400.0,70.3147,70.3147,70.3057,70.3057,400.0
2017-10-16 13:40:00,78.86,78.86,78.85,78.86,200.0,70.3236,70.3236,70.3147,70.3236,200.0
2017-10-16 13:50:00,78.87,78.87,78.82,78.82,3389.0,70.3325,70.3325,70.2879,70.2879,3389.0
2017-10-16 14:00:00,78.82,78.83,78.79,78.79,1000.0,70.2879,70.2968,70.2612,70.2612,1000.0
2017-10-16 14:10:00,78.8,78.81,78.8,78.8,2591.0,70.2701,70.279,70.2701,70.2701,2591.0
2017-10-16 14:20:00,78.83,78.85,78.81,78.85,2251.0,70.2968,70.3147,70.279,70.3147,2251.0
2017-10-16 14:30:00,78.82,78.85,78.82,78.85,2624.0,70.2879,70.3147,70.2879,70.3147,2624.0
2017-10-16 14:40:00,78.84,78.86,78.83,78.84,1788.0,70.3057,70.3236,70.2968,70.3057,1788.0
2017-10-16 14:50:00,78.86,78.86,78.85,78.86,190.0,70.3236,70.3236,70.3147,70.3236,190.0
2017-10-16 15:00:00,78.84,78.87,78.84,78.86,1546.0,70.3057,70.3325,70.3057,70.3236,1546.0
2017-10-16 15:10:00,78.88,78.88,78.86,78.87,1097.0,70.3414,70.3414,70.3236,70.3325,1097.0
2017-10-16 15:20:00,78.86,78.87,78.86,78.86,1070.0,70.3236,70.3325,70.3236,70.3236,1070.0
2017-10-16 15:30:00,78.87,78.87,78.86,78.86,904.0,70.3325,70.3325,70.3236,70.3236,904.0
2017-10-16 15:40:00,78.86,78.87,78.86,78.87,1795.0,70.3236,70.3325,70.3236,70.3325,1795.0
2017-10-16 15:50:00,78.88,78.93,78.86,78.93,1769.0,70.3414,70.386,70.3236,70.386,1769.0
2017-10-17 09:30:00,79.02,79.05,78.96,78.97,4430.0,70.4663,70.493,70.4127,70.4217,4430.0
2017-10-17 09:40:00,78.98,78.98,78.95,78.95,580.0,70.4306,70.4306,70.4038,70.4038,580.0
2017-10-17 09:50:00,78.95,78.96,78.95,78.96,300.0,70.4038,70.4127,70.4038,70.4127,300.0
2017-10-17 10:00:00,78.97,78.98,78.96,78.98,788.0,70.4217,70.4306,70.4127,70.4306,788.0
2017-10-17 10:10:00,78.95,78.95,78.95,78.95,100.0,70.4038,70.4038,70.4038,70.4038,100.0
2017-10-17 10:20:00,78.95,78.95,78.91,78.93,1154.0,70.4038,70.4038,70.3682,70.386,1154.0
2017-10-17 10:30:00,78.93,78.94,78.91,78.93,45083.0,70.386,70.3949,70.3682,70.386,45083.0
2017-10-17 10:40:00,78.93,78.93,78.86,78.87,7994.0,70.386,70.386,70.3236,70.3325,7994.0
2017-10-17 10:50:00,78.9,78.92,78.9,78.92,881.0,70.3592,70.3771,70.3592,70.3771,881.0
2017-10-17 11:00:00,78.93,78.94,78.92,78.94,1809.0,70.386,70.3949,70.3771,70.3949,1809.0
2017-10-17 11:10:00,78.99,78.99,78.98,78.99,320.0,70.4395,70.4395,70.4306,70.4395,320.0
2017-10-17 11:20:00,78.99,79.0,78.99,79.0,1870.0,70.4395,70.4484,70.4395,70.4484,1870.0
2017-10-17 11:30:00,78.98,78.98,78.95,78.95,593.0,70.4306,70.4306,70.4038,70.4038,593.0
2017-10-17 11:40:00,78.95,78.96,78.94,78.96,1447.0,70.4038,70.4127,70.3949,70.4127,1447.0
2017-10-17 11:50:00,78.92,78.95,78.92,78.94,1935.0,70.3771,70.4038,70.3771,70.3949,1935.0
2017-10-17 12:00:00,78.93,78.93,78.92,78.92,200.0,70.386,70.386,70.3771,70.3771,200.0
2017-10-17 12:10:00,78.94,78.94,78.94,78.94,369.0,70.3949,70.3949,70.3949,70.3949,369.0
2017-10-17 12:20:00,78.93,78.93,78.92,78.93,158.0,70.386,70.386,70.3771,70.386,158.0
2017-10-17 12:30:00,78.92,78.93,78.91,78.92,513.0,70.3771,70.386,70.3682,70.3771,513.0
2017-10-17 12:40:00,78.93,78.93,78.92,78.93,726.0,70.386,70.386,70.3771,70.386,726.0
2017-10-17 12:50:00,78.92,78.92,78.9,78.9,290.0,70.3771,70.3771,70.3592,70.3592,290.0
2017-10-17 13:00:00,78.9,78.9,78.88,78.89,1840.0,70.3592,70.3592,70.3414,70.3503,1840.0
2017-10-17 13:10:00,78.89,78.9,78.88,78.89,1125.0,70.3503,70.3592,70.3414,70.3503,1125.0
2017-10-17 13:20:00,78.89,78.89,78.87,78.88,325.0,70.3503,70.3503,70.3325,70.3414,325.0
2017-10-17 13:30:00,78.88,78.88,78.88,78.88,0.0,70.3414,70.3414,70.3414,70.3414,0.0
2017-10-17 13:40:00,78.88,78.88,78.88,78.88,0.0,70.3414,70.3414,70.3414,70.3414,0.0
2017-10-17 13:50:00,78.87,78.87,78.85,78.86,612.0,70.3325,70.3325,70.3147,70.3236,612.0
2017-10-17 14:00:00,78.9,78.9,78.88,78.89,2744.0,70.3592,70.3592,70.3414,70.3503,2744.0
2017-10-17 14:10:00,78.89,78.93,78.89,78.92,350.0,70.3503,70.386,70.3503,70.3771,350.0
2017-10-17 14:20:00,78.92,78.92,78.9,78.9,1285.0,70.3771,70.3771,70.3592,70.3592,1285.0
2017-10-17 14:30:00,78.9,78.91,78.9,78.91,1045.0,70.3592,70.3682,70.3592,70.3682,1045.0
2017-10-17 14:40:00,78.93,78.93,78.93,78.93,300.0,70.386,70.386,70.386,70.386,300.0
2017-10-17 14:50:00,78.93,78.95,78.93,78.95,825.0,70.386,70.4038,70.386,70.4038,825.0
2017-10-17 15:00:00,78.93,78.94,78.93,78.93,404.0,70.386,70.3949,70.386,70.386,404.0
2017-10-17 15:10:00,78.94,78.95,78.92,78.93,5043.0,70.3949,70.4038,70.3771,70.386,5043.0
2017-10-17 15:20:00,78.94,78.94,78.93,78.94,881.0,70.3949,70.3949,70.386,70.3949,881.0
2017-10-17 15:30:00,78.97,78.97,78.95,78.95,1336.0,70.4217,70.4217,70.4038,70.4038,1336.0
2017-10-17 15:40:00,78.94,78.95,78.94,78.94,517.0,70.3949,70.4038,70.3949,70.3949,517.0
2017-10-17 15:50:00,78.95,78.99,78.95,78.95,4489.0,70.4038,70.4395,70.4038,70.4038,4489.0
2017-10-18 09:30:00,79.04,79.19,79.04,79.19,1850.0,70.4841,70.6179,70.4841,70.6179,1850.0
2017-10-18 09:40:00,79.13,79.16,79.13,79.15,694.0,70.5643,70.5911,70.5643,70.5822,694.0
2017-10-18 09:50:00,79.13,79.13,79.12,79.13,17040.0,70.5643,70.5643,70.5554,70.5643,17040.0
2017-10-18 10:00:00,79.11,79.13,79.08,79.09,6332.0,70.5465,70.5643,70.5198,70.5287,6332.0
2017-10-18 10:10:00,79.07,79.1,79.07,79.1,12087.0,70.5108,70.5376,70.5108,70.5376,12087.0
2017-10-18 10:20:00,79.1,79.1,79.08,79.1,3086.0,70.5376,70.5376,70.5198,70.5376,3086.0
2017-10-18 10:30:00,79.09,79.1,79.08,79.1,1343.0,70.5287,70.5376,70.5198,70.5376,1343.0
2017-10-18 10:40:00,79.09,79.14,79.08,79.14,634.0,70.5287,70.5733,70.5198,70.5733,634.0
2017-10-18 10:50:00,79.15,79.16,79.13,79.13,6634.0,70.5822,70.5911,70.5643,70.5643,6634.0
2017-10-18 11:00:00,79.13,79.13,79.11,79.12,435.0,70.5643,70.5643,70.5465,70.5554,435.0
2017-10-18 11:10:00,79.11,79.14,79.09,79.09,3938.0,70.5465,70.5733,70.5287,70.5287,3938.0
2017-10-18 11:20:00,79.09,79.1,79.07,79.07,3227.0,70.5287,70.5376,70.5108,70.5108,3227.0
2017-10-18 11:30:00,79.09,79.1,79.08,79.1,745.0,70.5287,70.5376,70.5198,70.5376,745.0
2017-10-18 11:40:00,79.12,79.12,79.1,79.11,1010.0,70.5554,70.5554,70.5376,70.5465,1010.0
2017-10-18 11:50:00,79.09,79.09,79.07,79.07,906.0,70.5287,70.5287,70.5108,70.5108,906.0
2017-10-18 12:00:00,79.08,79.1,79.08,79.1,8270.0,70.5198,70.5376,70.5198,70.5376,8270.0
2017-10-18 12:10:00,79.1,79.12,79.1,79.11,1474.0,70.5376,70.5554,70.5376,70.5465,1474.0
2017-10-18 12:20:00,79.1,79.11,79.1,79.1,100.0,70.5376,70.5465,70.5376,70.5376,100.0
2017-10-18 12:30:00,79.13,79.13,79.12,79.13,468.0,70.5643,70.5643,70.5554,70.5643,468.0
2017-10-18 12:40:00,79.13,79.13,79.12,79.13,306.0,70.5643,70.5643,70.5554,70.5643,306.0
2017-10-18 12:50:00,79.13,79.13,79.12,79.12,1520.0,70.5643,70.5643,70.5554,70.5554,1520.0
2017-10-18 13:00:00,79.15,79.16,79.14,79.14,1244.0,70.5822,70.5911,70.5733,70.5733,1244.0
2017-10-18 13:10:00,79.14,79.16,79.14,79.16,1386.0,70.5733,70.5911,70.5733,70.5911,1386.0
2017-10-18 13:20:00,79.17,79.17,79.14,79.14,1984.0,70.6,70.6,70.5733,70.5733,1984.0
2017-10-18 13:30:00,79.16,79.16,79.14,79.15,954.0,70.5911,70.5911,70.5733,70.5822,954.0
2017-10-18 13:40:00,79.16,79.18,79.15,79.18,400.0,70.5911,70.6089,70.5822,70.6089,400.0
2017-10-18 13:50:00,79.19,79.19,79.18,79.19,350.0,70.6179,70.6179,70.6089,70.6179,350.0
2017-10-18 14:00:00,79.17,79.21,79.17,79.21,2386.0,70.6,70.6357,70.6,70.6357,2386.0
2017-10-18 14:10:00,79.2,79.22,79.19,79.2,7871.0,70.6268,70.6446,70.6179,70.6268,7871.0
2017-10-18 14:20:00,79.18,79.19,79.18,79.18,621.0,70.6089,70.6179,70.6089,70.6089,621.0
2017-10-18 14:30:00,79.17,79.19,79.17,79.19,980.0,70.6,70.6179,70.6,70.6179,980.0
2017-10-18 14:40:00,79.18,79.19,79.16,79.17,932.0,70.6089,70.6179,70.5911,70.6,932.0
2017-10-18 14:50:00,79.17,79.17,79.14,79.15,500.0,70.6,70.6,70.5733,70.5822,500.0
2017-10-18 15:00:00,79.18,79.18,79.15,79.16,1115.0,70.6089,70.6089,70.5822,70.5911,1115.0
2017-10-18 15:10:00,79.15,79.19,79.15,79.19,2125.0,70.5822,70.6179,70.5822,70.6179,2125.0
2017-10-18 15:20:00,79.18,79.19,79.18,79.18,1984.0,70.6089,70.6179,70.6089,70.6089,1984.0
2017-10-18 15:30:00,79.19,79.19,79.18,79.18,2309.0,70.6179,70.6179,70.6089,70.6089,2309.0
2017-10-18 15:40:00,79.18,79.18,79.15,79.16,615.0,70.6089,70.6089,70.5822,70.5911,615.0
2017-10-18 15:50:00,79.15,79.15,79.07,79.12,5290.0,70.5822,70.5822,70.5108,70.5554,5290.0
2017-10-19 09:30:00,78.81,78.97,78.61,78.96,7706.0,70.279,70.4217,70.1006,70.4127,7706.0
2017-10-19 09:40:00,78.93,78.93,78.92,78.93,396.0,70.386,70.386,70.3771,70.386,396.0
2017-10-19 09:50:00,78.93,78.93,78.85,78.86,530.0,70.386,70.386,70.3147,70.3236,530.0
2017-10-19 10:00:00,78.9,78.9,78.76,78.77,1772.0,70.3592,70.3592,70.2344,70.2433,1772.0
2017-10-19 10:10:00,78.78,78.87,78.77,78.87,462.0,70.2522,70.3325,70.2433,70.3325,462.0
2017-10-19 10:20:00,78.88,78.94,78.87,78.94,1492.0,70.3414,70.3949,70.3325,70.3949,1492.0
2017-10-19 10:30:00,78.93,78.93,78.89,78.9,888.0,70.386,70.386,70.3503,70.3592,888.0
2017-10-19 10:40:00,78.9,78.9,78.9,78.9,0.0,70.3592,70.3592,70.3592,70.3592,0.0
2017-10-19 10:50:00,78.99,79.02,78.98,79.0,2093.0,70.4395,70.4663,70.4306,70.4484,2093.0
2017-10-19 11:00:00,79.02,79.04,79.0,79.01,2301.0,70.4663,70.4841,70.4484,70.4573,2301.0
2017-10-19 11:10:00,78.99,79.04,78.99,79.04,1020.0,70.4395,70.4841,70.4395,70.4841,1020.0
2017-10-19 11:20:00,79.06,79.06,79.04,79.04,807.0,70.5019,70.5019,70.4841,70.4841,807.0
2017-10-19 11:30:00,79.07,79.07,79.02,79.02,1505.0,70.5108,70.5108,70.4663,70.4663,1505.0
2017-10-19 11:40:00,79.03,79.04,79.0,79.03,5605.0,70.4752,70.4841,70.4484,70.4752,5605.0
2017-10-19 11:50:00,79.04,79.04,79.02,79.02,426.0,70.4841,70.4841,70.4663,70.4663,426.0
2017-10-19 12:00:00,79.01,79.02,79.0,79.02,1881.0,70.4573,70.4663,70.4484,70.4663,1881.0
2017-10-19 12:10:00,79.02,79.04,79.02,79.04,1846.0,70.4663,70.4841,70.4663,70.4841,1846.0
2017-10-19 12:20:00,79.07,79.07,79.05,79.05,471.0,70.5108,70.5108,70.493,70.493,471.0
2017-10-19 12:30:00,79.08,79.08,79.04,79.04,1070.0,70.5198,70.5198,70.4841,70.4841,1070.0
2017-10-19 12:40:00,79.03,79.04,79.02,79.02,3918.0,70.4752,70.4841,70.4663,70.4663,3918.0
2017-10-19 12:50:00,79.05,79.05,79.04,79.05,185.0,70.493,70.493,70.4841,70.493,185.0
2017-10-19 13:00:00,79.05,79.05,79.05,79.05,0.0,70.493,70.493,70.493,70.493,0.0
2017-10-19 13:10:00,79.09,79.09,79.08,79.08,308.0,70.5287,70.5287,70.5198,70.5198,308.0
2017-10-19 13:20:00,79.06,79.1,79.06,79.1,2008.0,70.5019,70.5376,70.5019,70.5376,2008.0
2017-10-19 13:30:00,79.09,79.09,79.08,79.08,233.0,70.5287,70.5287,70.5198,70.5198,233.0
2017-10-19 13:40:00,79.07,79.1,79.06,79.1,1088.0,70.5108,70.5376,70.5019,70.5376,1088.0
2017-10-19 13:50:00,79.1,79.1,79.09,79.09,276.0,70.5376,70.5376,70.5287,70.5287,276.0
2017-10-19 14:00:00,79.1,79.11,79.08,79.08,974.0,70.5376,70.5465,70.5198,70.5198,974.0
2017-10-19 14:10:00,79.08,79.09,79.08,79.08,102.0,70.5198,70.5287,70.5198,70.5198,102.0
2017-10-19 14:20:00,79.08,79.09,79.08,79.08,640.0,70.5198,70.5287,70.5198,70.5198,640.0
2017-10-19 14:30:00,79.08,79.1,79.08,79.1,353.0,70.5198,70.5376,70.5198,70.5376,353.0
2017-10-19 14:40:00,79.14,79.14,79.12,79.12,1234.0,70.5733,70.5733,70.5554,70.5554,1234.0
2017-10-19 14:50:00,79.13,79.13,79.12,79.13,1850.0,70.5643,70.5643,70.5554,70.5643,1850.0
2017-10-19 15:00:00,79.13,79.14,79.12,79.12,800.0,70.5643,70.5733,70.5554,70.5554,800.0
2017-10-19 15:10:00,79.13,79.14,79.13,79.14,1215.0,70.5643,70.5733,70.5643,70.5733,1215.0
2017-10-19 15:20:00,79.14,79.14,79.14,79.14,100.0,70.5733,70.5733,70.5733,70.5733,100.0
2017-10-19 15:30:00,79.15,79.15,79.14,79.14,1105.0,70.5822,70.5822,70.5733,70.5733,1105.0
2017-10-19 15:40:00,79.13,79.13,79.11,79.13,1408.0,70.5643,70.5643,70.5465,70.5643,1408.0
2017-10-19 15:50:00,79.16,79.21,79.15,79.21,2473.0,70.5911,70.6357,70.5822,70.6357,2473.0
2017-10-20 09:30:00,79.65,79.77,79.41,79.41,3614.0,71.0281,71.1351,70.814,70.814,3614.0
2017-10-20 09:40:00,79.43,79.44,79.43,79.44,300.0,70.8319,70.8408,70.8319,70.8408,300.0
2017-10-20 09:50:00,79.47,79.48,79.47,79.47,1000.0,70.8675,70.8765,70.8675,70.8675,1000.0
2017-10-20 10:00:00,79.47,79.51,79.46,79.49,2014.0,70.8675,70.9032,70.8586,70.8854,2014.0
2017-10-20 10:10:00,79.51,79.51,79.5,79.5,300.0,70.9032,70.9032,70.8943,70.8943,300.0
2017-10-20 10:20:00,79.5,79.5,79.49,79.5,1353.0,70.8943,70.8943,70.8854,70.8943,1353.0
2017-10-20 10:30:00,79.46,79.47,79.45,79.45,800.0,70.8586,70.8675,70.8497,70.8497,800.0
2017-10-20 10:40:00,79.42,79.43,79.4,79.4,3179.0,70.823,70.8319,70.8051,70.8051,3179.0
2017-10-20 10:50:00,79.4,79.4,79.38,79.39,1199.0,70.8051,70.8051,70.7873,70.7962,1199.0
2017-10-20 11:00:00,79.38,79.41,79.37,79.41,904.0,70.7873,70.814,70.7784,70.814,904.0
2017-10-20 11:10:00,79.41,79.41,79.39,79.41,2487.0,70.814,70.814,70.7962,70.814,2487.0
2017-10-20 11:20:00,79.41,79.43,79.41,79.41,3502.0,70.814,70.8319,70.814,70.814,3502.0
2017-10-20 11:30:00,79.4,79.42,79.39,79.42,11029.0,70.8051,70.823,70.7962,70.823,11029.0
2017-10-20 11:40:00,79.41,79.42,79.4,79.4,2491.0,70.814,70.823,70.8051,70.8051,2491.0
2017-10-20 11:50:00,79.41,79.43,79.4,79.42,1098.0,70.814,70.8319,70.8051,70.823,1098.0
2017-10-20 12:00:00,79.43,79.43,79.4,79.4,2380.0,70.8319,70.8319,70.8051,70.8051,2380.0
2017-10-20 12:10:00,79.43,79.43,79.41,79.42,1400.0,70.8319,70.8319,70.814,70.823,1400.0
2017-10-20 12:20:00,79.42,79.43,79.41,79.43,3464.0,70.823,70.8319,70.814,70.8319,3464.0
2017-10-20 12:30:00,79.43,79.43,79.41,79.41,1513.0,70.8319,70.8319,70.814,70.814,1513.0
2017-10-20 12:40:00,79.42,79.44,79.41,79.43,2528.0,70.823,70.8408,70.814,70.8319,2528.0
2017-10-20 12:50:00,79.43,79.45,79.43,79.45,2010.0,70.8319,70.8497,70.8319,70.8497,2010.0
2017-10-20 13:00:00,79.45,79.46,79.44,79.45,2000.0,70.8497,70.8586,70.8408,70.8497,2000.0
2017-10-20 13:10:00,79.46,79.48,79.45,79.48,2316.0,70.8586,70.8765,70.8497,70.8765,2316.0
2017-10-20 13:20:00,79.49,79.5,79.48,79.5,1448.0,70.8854,70.8943,70.8765,70.8943,1448.0
2017-10-20 13:30:00,79.5,79.54,79.49,79.54,1910.0,70.8943,70.93,70.8854,70.93,1910.0
2017-10-20 13:40:00,79.54,79.55,79.54,79.54,2556.0,70.93,70.9389,70.93,70.93,2556.0
2017-10-20 13:50:00,79.53,79.55,79.51,79.51,1389.0,70.921,70.9389,70.9032,70.9032,1389.0
2017-10-20 14:00:00,79.53,79.55,79.5,79.54,5045.0,70.921,70.9389,70.8943,70.93,5045.0
2017-10-20 14:10:00,79.54,79.55,79.54,79.54,1904.0,70.93,70.9389,70.93,70.93,1904.0
2017-10-20 14:20:00,79.54,79.55,79.52,79.54,2705.0,70.93,70.9389,70.9121,70.93,2705.0
2017-10-20 14:30:00,79.55,79.56,79.55,79.55,1900.0,70.9389,70.9478,70.9389,70.9389,1900.0
2017-10-20 14:40:00,79.55,79.55,79.51,79.52,2940.0,70.9389,70.9389,70.9032,70.9121,2940.0
2017-10-20 14:50:00,79.52,79.52,79.51,79.52,1671.0,70.9121,70.9121,70.9032,70.9121,1671.0
2017-10-20 15:00:00,79.52,79.53,79.51,79.53,4118.0,70.9121,70.921,70.9032,70.921,4118.0
2017-10-20 15:10:00,79.53,79.55,79.52,79.54,4892.0,70.921,70.9389,70.9121,70.93,4892.0
2017-10-20 15:20:00,79.54,79.54,79.5,79.5,4641.0,70.93,70.93,70.8943,70.8943,4641.0
2017-10-20 15:30:00,79.5,79.55,79.5,79.55,4602.0,70.8943,70.9389,70.8943,70.9389,4602.0
2017-10-20 15:40:00,79.54,79.54,79.5,79.5,1900.0,70.93,70.93,70.8943,70.8943,1900.0
2017-10-20 15:50:00,79.53,79.55,79.5,79.53,7957.0,70.921,70.9389,70.8943,70.921,7957.0
2017-10-23 09:30:00,79.69,79.69,79.59,79.59,2956.0,71.0637,71.0637,70.9746,70.9746,2956.0
2017-10-23 09:40:00,79.59,79.59,79.59,79.59,0.0,70.9746,70.9746,70.9746,70.9746,0.0
2017-10-23 09:50:00,79.7,79.73,79.7,79.72,300.0,71.0726,71.0994,71.0726,71.0905,300.0
2017-10-23 10:00:00,79.71,79.72,79.71,79.71,185.0,71.0816,71.0905,71.0816,71.0816,185.0
2017-10-23 10:10:00,79.69,79.69,79.67,79.67,300.0,71.0637,71.0637,71.0459,71.0459,300.0
2017-10-23 10:20:00,79.71,79.71,79.63,79.63,765.0,71.0816,71.0816,71.0102,71.0102,765.0
2017-10-23 10:30:00,79.66,79.71,79.66,79.71,1514.0,71.037,71.0816,71.037,71.0816,1514.0
2017-10-23 10:40:00,79.7,79.7,79.66,79.67,12558.0,71.0726,71.0726,71.037,71.0459,12558.0
2017-10-23 10:50:00,79.69,79.69,79.67,79.69,867.0,71.0637,71.0637,71.0459,71.0637,867.0
2017-10-23 11:00:00,79.69,79.7,79.67,79.68,3833.0,71.0637,71.0726,71.0459,71.0548,3833.0
2017-10-23 11:10:00,79.69,79.7,79.69,79.7,1484.0,71.0637,71.0726,71.0637,71.0726,1484.0
2017-10-23 11:20:00,79.69,79.72,79.69,79.72,8019.0,71.0637,71.0905,71.0637,71.0905,8019.0
2017-10-23 11:30:00,79.72,79.72,79.66,79.66,1845.0,71.0905,71.0905,71.037,71.037,1845.0
2017-10-23 11:40:00,79.64,79.69,79.64,79.69,425.0,71.0191,71.0637,71.0191,71.0637,425.0
2017-10-23 11:50:00,79.66,79.66,79.66,79.66,200.0,71.037,71.037,71.037,71.037,200.0
2017-10-23 12:00:00,79.7,79.7,79.65,79.66,2606.0,71.0726,71.0726,71.0281,71.037,2606.0
2017-10-23 12:10:00,79.68,79.68,79.66,79.67,1159.0,71.0548,71.0548,71.037,71.0459,1159.0
2017-10-23 12:20:00,79.68,79.71,79.66,79.71,878.0,71.0548,71.0816,71.037,71.0816,878.0
2017-10-23 12:30:00,79.69,79.7,79.69,79.7,458.0,71.0637,71.0726,71.0637,71.0726,458.0
2017-10-23 12:40:00,79.7,79.72,79.69,79.7,3233.0,71.0726,71.0905,71.0637,71.0726,3233.0
2017-10-23 12:50:00,79.72,79.72,79.71,79.72,258.0,71.0905,71.0905,71.0816,71.0905,258.0
2017-10-23 13:00:00,79.73,79.73,79.71,79.71,2490.0,71.0994,71.0994,71.0816,71.0816,2490.0
2017-10-23 13:10:00,79.72,79.72,79.65,79.67,3098.0,71.0905,71.0905,71.0281,71.0459,3098.0
2017-10-23 13:20:00,79.67,79.69,79.66,79.69,1751.0,71.0459,71.0637,71.037,71.0637,1751.0
2017-10-23 13:30:00,79.68,79.68,79.63,79.63,1448.0,71.0548,71.0548,71.0102,71.0102,1448.0
2017-10-23 13:40:00,79.64,79.68,79.64,79.67,1153.0,71.0191,71.0548,71.0191,71.0459,1153.0
2017-10-23 13:50:00,79.66,79.66,79.65,79.66,200.0,71.037,71.037,71.0281,71.037,200.0
2017-10-23 14:00:00,79.64,79.65,79.62,79.64,12194.0,71.0191,71.0281,71.0013,71.0191,12194.0
2017-10-23 14:10:00,79.62,79.63,79.57,79.59,2628.0,71.0013,71.0102,70.9567,70.9746,2628.0
2017-10-23 14:20:00,79.58,79.58,79.55,79.58,2063.0,70.9656,70.9656,70.9389,70.9656,2063.0
2017-10-23 14:30:00,79.58,79.58,79.57,79.57,470.0,70.9656,70.9656,70.9567,70.9567,470.0
2017-10-23 14:40:00,79.58,79.58,79.56,79.56,633.0,70.9656,70.9656,70.9478,70.9478,633.0
2017-10-23 14:50:00,79.56,79.58,79.53,79.58,1772.0,70.9478,70.9656,70.921,70.9656,1772.0
2017-10-23 15:00:00,79.58,79.58,79.54,79.54,600.0,70.9656,70.9656,70.93,70.93,600.0
2017-10-23 15:10:00,79.55,79.55,79.53,79.53,2434.0,70.9389,70.9389,70.921,70.921,2434.0
2017-10-23 15:20:00,79.51,79.52,79.46,79.5,4015.0,70.9032,70.9121,70.8586,70.8943,4015.0
2017-10-23 15:30:00,79.51,79.52,79.43,79.43,6434.0,70.9032,70.9121,70.8319,70.8319,6434.0
2017-10-23 15:40:00,79.42,79.49,79.42,79.48,4018.0,70.823,70.8854,70.823,70.8765,4018.0
2017-10-23 15:50:00,79.44,79.45,79.43,79.44,1200.0,70.8408,70.8497,70.8319,70.8408,1200.0
2017-10-24 09:30:00,79.54,79.81,79.54,79.58,6087.0,70.93,71.1707,70.93,70.9656,6087.0
2017-10-24 09:40:00,79.54,79.54,79.4,79.4,4725.0,70.93,70.93,70.8051,70.8051,4725.0
2017-10-24 09:50:00,79.39,79.42,79.39,79.39,2061.0,70.7962,70.823,70.7962,70.7962,2061.0
2017-10-24 10:00:00,79.41,79.41,79.35,79.36,4402.0,70.814,70.814,70.7605,70.7695,4402.0
2017-10-24 10:10:00,79.38,79.41,79.35,79.39,1800.0,70.7873,70.814,70.7605,70.7962,1800.0
2017-10-24 10:20:00,79.4,79.4,79.37,79.39,2222.0,70.8051,70.8051,70.7784,70.7962,2222.0
2017-10-24 10:30:00,79.4,79.42,79.39,79.41,2276.0,70.8051,70.823,70.7962,70.814,2276.0
2017-10-24 10:40:00,79.45,79.45,79.41,79.41,3705.0,70.8497,70.8497,70.814,70.814,3705.0
2017-10-24 10:50:00,79.4,79.45,79.39,79.45,972.0,70.8051,70.8497,70.7962,70.8497,972.0
2017-10-24 11:00:00,79.44,79.48,79.43,79.46,2177.0,70.8408,70.8765,70.8319,70.8586,2177.0
2017-10-24 11:10:00,79.47,79.48,79.46,79.48,4118.0,70.8675,70.8765,70.8586,70.8765,4118.0
2017-10-24 11:20:00,79.49,79.49,79.48,79.49,1937.0,70.8854,70.8854,70.8765,70.8854,1937.0
2017-10-24 11:30:00,79.5,79.5,79.46,79.46,2636.0,70.8943,70.8943,70.8586,70.8586,2636.0
2017-10-24 11:40:00,79.5,79.5,79.49,79.49,2930.0,70.8943,70.8943,70.8854,70.8854,2930.0
2017-10-24 11:50:00,79.5,79.51,79.49,79.5,1010.0,70.8943,70.9032,70.8854,70.8943,1010.0
2017-10-24 12:00:00,79.51,79.51,79.47,79.47,3249.0,70.9032,70.9032,70.8675,70.8675,3249.0
2017-10-24 12:10:00,79.48,79.48,79.47,79.47,1144.0,70.8765,70.8765,70.8675,70.8675,1144.0
2017-10-24 12:20:00,79.48,79.48,79.47,79.47,3643.0,70.8765,70.8765,70.8675,70.8675,3643.0
2017-10-24 12:30:00,79.46,79.47,79.46,79.47,1746.0,70.8586,70.8675,70.8586,70.8675,1746.0
2017-10-24 12:40:00,79.47,79.51,79.47,79.5,1367.0,70.8675,70.9032,70.8675,70.8943,1367.0
2017-10-24 12:50:00,79.51,79.52,79.49,79.49,1428.0,70.9032,70.9121,70.8854,70.8854,1428.0
2017-10-24 13:00:00,79.49,79.49,79.47,79.47,2730.0,70.8854,70.8854,70.8675,70.8675,2730.0
2017-10-24 13:10:00,79.48,79.52,79.48,79.52,900.0,70.8765,70.9121,70.8765,70.9121,900.0
2017-10-24 13:20:00,79.52,79.52,79.5,79.5,2118.0,70.9121,70.9121,70.8943,70.8943,2118.0
2017-10-24 13:30:00,79.5,79.51,79.49,79.49,2641.0,70.8943,70.9032,70.8854,70.8854,2641.0
2017-10-24 13:40:00,79.51,79.52,79.48,79.48,2375.0,70.9032,70.9121,70.8765,70.8765,2375.0
2017-10-24 13:50:00,79.48,79.49,79.47,79.48,5100.0,70.8765,70.8854,70.8675,70.8765,5100.0
2017-10-24 14:00:00,79.48,79.48,79.47,79.47,1234.0,70.8765,70.8765,70.8675,70.8675,1234.0
2017-10-24 14:10:00,79.49,79.51,79.47,79.49,2979.0,70.8854,70.9032,70.8675,70.8854,2979.0
2017-10-24 14:20:00,79.52,79.54,79.52,79.54,338478.0,70.9121,70.93,70.9121,70.93,338478.0
2017-10-24 14:30:00,79.55,79.55,79.53,79.54,1779.0,70.9389,70.9389,70.921,70.93,1779.0
2017-10-24 14:40:00,79.53,79.53,79.52,79.53,1268.0,70.921,70.921,70.9121,70.921,1268.0
2017-10-24 14:50:00,79.52,79.52,79.47,79.5,2891.0,70.9121,70.9121,70.8675,70.8943,2891.0
2017-10-24 15:00:00,79.52,79.54,79.46,79.48,3051.0,70.9121,70.93,70.8586,70.8765,3051.0
2017-10-24 15:10:00,79.46,79.48,79.45,79.48,3279.0,70.8586,70.8765,70.8497,70.8765,3279.0
2017-10-24 15:20:00,79.48,79.49,79.45,79.46,6586.0,70.8765,70.8854,70.8497,70.8586,6586.0
2017-10-24 15:30:00,79.46,79.51,79.46,79.49,2949.0,70.8586,70.9032,70.8586,70.8854,2949.0
2017-10-24 15:40:00,79.49,79.49,79.43,79.44,6606.0,70.8854,70.8854,70.8319,70.8408,6606.0
2017-10-24 15:50:00,79.45,79.5,79.45,79.5,10542.0,70.8497,70.8943,70.8497,70.8943,10542.0
2017-10-25 09:30:00,79.3,79.52,79.3,79.38,10118.0,70.7159,70.9121,70.7159,70.7873,10118.0
2017-10-25 09:40:00,79.41,79.41,79.4,79.41,200.0,70.814,70.814,70.8051,70.814,200.0
2017-10-25 09:50:00,79.33,79.34,79.33,79.33,500.0,70.7427,70.7516,70.7427,70.7427,500.0
2017-10-25 10:00:00,79.34,79.37,79.31,79.37,754.0,70.7516,70.7784,70.7249,70.7784,754.0
2017-10-25 10:10:00,79.37,79.37,79.23,79.23,541.0,70.7784,70.7784,70.6535,70.6535,541.0
2017-10-25 10:20:00,79.3,79.31,79.25,79.31,2152.0,70.7159,70.7249,70.6714,70.7249,2152.0
2017-10-25 10:30:00,79.27,79.3,79.22,79.23,3821.0,70.6892,70.7159,70.6446,70.6535,3821.0
2017-10-25 10:40:00,79.25,79.25,79.13,79.13,1813.0,70.6714,70.6714,70.5643,70.5643,1813.0
2017-10-25 10:50:00,79.12,79.15,79.12,79.14,681.0,70.5554,70.5822,70.5554,70.5733,681.0
2017-10-25 11:00:00,79.09,79.09,79.01,79.02,4922.0,70.5287,70.5287,70.4573,70.4663,4922.0
2017-10-25 11:10:00,79.03,79.03,78.94,78.97,858.0,70.4752,70.4752,70.3949,70.4217,858.0
2017-10-25 11:20:00,78.99,79.02,78.97,79.02,2555.0,70.4395,70.4663,70.4217,70.4663,2555.0
2017-10-25 11:30:00,79.0,79.04,79.0,79.04,828.0,70.4484,70.4841,70.4484,70.4841,828.0
2017-10-25 11:40:00,79.03,79.05,79.01,79.02,1530.0,70.4752,70.493,70.4573,70.4663,1530.0
2017-10-25 11:50:00,78.99,78.99,78.96,78.96,400.0,70.4395,70.4395,70.4127,70.4127,400.0
2017-10-25 12:00:00,78.93,78.94,78.9,78.9,842.0,70.386,70.3949,70.3592,70.3592,842.0
2017-10-25 12:10:00,78.87,78.87,78.86,78.86,400.0,70.3325,70.3325,70.3236,70.3236,400.0
2017-10-25 12:20:00,78.84,78.84,78.75,78.79,2321.0,70.3057,70.3057,70.2255,70.2612,2321.0
2017-10-25 12:30:00,78.76,78.85,78.76,78.84,7469.0,70.2344,70.3147,70.2344,70.3057,7469.0
2017-10-25 12:40:00,78.84,78.92,78.84,78.89,1365.0,70.3057,70.3771,70.3057,70.3503,1365.0
2017-10-25 12:50:00,78.9,79.0,78.89,79.0,2842.0,70.3592,70.4484,70.3503,70.4484,2842.0
2017-10-25 13:00:00,79.01,79.01,78.98,79.01,991.0,70.4573,70.4573,70.4306,70.4573,991.0
2017-10-25 13:10:00,79.05,79.05,79.04,79.05,400.0,70.493,70.493,70.4841,70.493,400.0
2017-10-25 13:20:00,79.02,79.03,78.98,78.99,7508.0,70.4663,70.4752,70.4306,70.4395,7508.0
2017-10-25 13:30:00,78.99,78.99,78.99,78.99,0.0,70.4395,70.4395,70.4395,70.4395,0.0
2017-10-25 13:40:00,79.1,79.12,79.09,79.12,924.0,70.5376,70.5554,70.5287,70.5554,924.0
2017-10-25 13:50:00,79.12,79.15,79.12,79.14,717.0,70.5554,70.5822,70.5554,70.5733,717.0
2017-10-25 14:00:00,79.15,79.21,79.15,79.21,1161.0,70.5822,70.6357,70.5822,70.6357,1161.0
2017-10-25 14:10:00,79.18,79.2,79.18,79.18,1679.0,70.6089,70.6268,70.6089,70.6089,1679.0
2017-10-25 14:20:00,79.22,79.26,79.21,79.23,4549.0,70.6446,70.6803,70.6357,70.6535,4549.0
2017-10-25 14:30:00,79.23,79.25,79.19,79.19,1172.0,70.6535,70.6714,70.6179,70.6179,1172.0
2017-10-25 14:40:00,79.18,79.18,79.17,79.17,205.0,70.6089,70.6089,70.6,70.6,205.0
2017-10-25 14:50:00,79.16,79.18,79.16,79.18,600.0,70.5911,70.6089,70.5911,70.6089,600.0
2017-10-25 15:00:00,79.17,79.18,79.15,79.15,904.0,70.6,70.6089,70.5822,70.5822,904.0
2017-10-25 15:10:00,79.21,79.23,79.21,79.23,4875.0,70.6357,70.6535,70.6357,70.6535,4875.0
2017-10-25 15:20:00,79.25,79.31,79.24,79.31,1822.0,70.6714,70.7249,70.6624,70.7249,1822.0
2017-10-25 15:30:00,79.28,79.29,79.26,79.26,2500.0,70.6981,70.707,70.6803,70.6803,2500.0
2017-10-25 15:40:00,79.25,79.25,79.17,79.18,1321.0,70.6714,70.6714,70.6,70.6089,1321.0
2017-10-25 15:50:00,79.14,79.26,79.14,79.24,6940.0,70.5733,70.6803,70.5733,70.6624,6940.0
2017-10-26 09:30:00,79.31,79.69,79.31,79.37,4332.0,70.7249,71.0637,70.7249,70.7784,4332.0
2017-10-26 09:40:00,79.37,79.53,79.36,79.51,961.0,70.7784,70.921,70.7695,70.9032,961.0
2017-10-26 09:50:00,79.5,79.5,79.45,79.45,3029.0,70.8943,70.8943,70.8497,70.8497,3029.0
2017-10-26 10:00:00,79.46,79.46,79.4,79.4,3200.0,70.8586,70.8586,70.8051,70.8051,3200.0
2017-10-26 10:10:00,79.4,79.4,79.35,79.35,2603.0,70.8051,70.8051,70.7605,70.7605,2603.0
2017-10-26 10:20:00,79.34,79.4,79.34,79.4,358.0,70.7516,70.8051,70.7516,70.8051,358.0
2017-10-26 10:30:00,79.39,79.41,79.37,79.41,4057.0,70.7962,70.814,70.7784,70.814,4057.0
2017-10-26 10:40:00,79.47,79.47,79.42,79.43,45369.0,70.8675,70.8675,70.823,70.8319,45369.0
2017-10-26 10:50:00,79.43,79.49,79.43,79.49,665.0,70.8319,70.8854,70.8319,70.8854,665.0
2017-10-26 11:00:00,79.51,79.51,79.47,79.47,1998.0,70.9032,70.9032,70.8675,70.8675,1998.0
2017-10-26 11:10:00,79.48,79.5,79.4,79.4,2775.0,70.8765,70.8943,70.8051,70.8051,2775.0
2017-10-26 11:20:00,79.43,79.49,79.43,79.49,886.0,70.8319,70.8854,70.8319,70.8854,886.0
2017-10-26 11:30:00,79.49,79.54,79.48,79.51,5590.0,70.8854,70.93,70.8765,70.9032,5590.0
2017-10-26 11:40:00,79.51,79.53,79.5,79.52,15100.0,70.9032,70.921,70.8943,70.9121,15100.0
2017-10-26 11:50:00,79.51,79.54,79.5,79.5,3200.0,70.9032,70.93,70.8943,70.8943,3200.0
2017-10-26 12:00:00,79.49,79.49,79.49,79.49,400.0,70.8854,70.8854,70.8854,70.8854,400.0
2017-10-26 12:10:00,79.56,79.58,79.56,79.58,300.0,70.9478,70.9656,70.9478,70.9656,300.0
2017-10-26 12:20:00,79.56,79.58,79.55,79.58,4068.0,70.9478,70.9656,70.9389,70.9656,4068.0
2017-10-26 12:30:00,79.58,79.58,79.45,79.45,4704.0,70.9656,70.9656,70.8497,70.8497,4704.0
2017-10-26 12:40:00,79.46,79.47,79.43,79.43,1458.0,70.8586,70.8675,70.8319,70.8319,1458.0
2017-10-26 12:50:00,79.47,79.47,79.45,79.46,503.0,70.8675,70.8675,70.8497,70.8586,503.0
2017-10-26 13:00:00,79.44,79.47,79.42,79.47,2400.0,70.8408,70.8675,70.823,70.8675,2400.0
2017-10-26 13:10:00,79.45,79.49,79.45,79.49,2046.0,70.8497,70.8854,70.8497,70.8854,2046.0
2017-10-26 13:20:00,79.51,79.51,79.49,79.51,2236.0,70.9032,70.9032,70.8854,70.9032,2236.0
2017-10-26 13:30:00,79.51,79.52,79.49,79.52,4098.0,70.9032,70.9121,70.8854,70.9121,4098.0
2017-10-26 13:40:00,79.53,79.54,79.5,79.51,1733.0,70.921,70.93,70.8943,70.9032,1733.0
2017-10-26 13:50:00,79.51,79.55,79.5,79.55,1867.0,70.9032,70.9389,70.8943,70.9389,1867.0
2017-10-26 14:00:00,79.53,79.55,79.53,79.55,4420.0,70.921,70.9389,70.921,70.9389,4420.0
2017-10-26 14:10:00,79.56,79.56,79.54,79.55,1140.0,70.9478,70.9478,70.93,70.9389,1140.0
2017-10-26 14:20:00,79.54,79.57,79.53,79.57,3473.0,70.93,70.9567,70.921,70.9567,3473.0
2017-10-26 14:30:00,79.56,79.56,79.51,79.51,1165.0,70.9478,70.9478,70.9032,70.9032,1165.0
2017-10-26 14:40:00,79.51,79.52,79.5,79.5,2654.0,70.9032,70.9121,70.8943,70.8943,2654.0
2017-10-26 14:50:00,79.51,79.51,79.47,79.47,2988.0,70.9032,70.9032,70.8675,70.8675,2988.0
2017-10-26 15:00:00,79.47,79.51,79.46,79.46,2385.0,70.8675,70.9032,70.8586,70.8586,2385.0
2017-10-26 15:10:00,79.48,79.48,79.43,79.44,5264.0,70.8765,70.8765,70.8319,70.8408,5264.0
2017-10-26 15:20:00,79.47,79.49,79.46,79.49,1900.0,70.8675,70.8854,70.8586,70.8854,1900.0
2017-10-26 15:30:00,79.49,79.5,79.45,79.45,28696.0,70.8854,70.8943,70.8497,70.8497,28696.0
2017-10-26 15:40:00,79.46,79.48,79.45,79.46,9230.0,70.8586,70.8765,70.8497,70.8586,9230.0
2017-10-26 15:50:00,79.45,79.48,79.4,79.4,10098.0,70.8497,70.8765,70.8051,70.8051,10098.0
2017-10-27 09:30:00,79.65,79.65,79.27,79.27,5365.0,71.0281,71.0281,70.6892,70.6892,5365.0
2017-10-27 09:40:00,79.19,79.27,79.19,79.27,343.0,70.6179,70.6892,70.6179,70.6892,343.0
2017-10-27 09:50:00,79.25,79.28,79.25,79.28,200.0,70.6714,70.6981,70.6714,70.6981,200.0
2017-10-27 10:00:00,79.27,79.37,79.26,79.35,834.0,70.6892,70.7784,70.6803,70.7605,834.0
2017-10-27 10:10:00,79.35,79.35,79.35,79.35,0.0,70.7605,70.7605,70.7605,70.7605,0.0
2017-10-27 10:20:00,79.3,79.33,79.27,79.3,1060.0,70.7159,70.7427,70.6892,70.7159,1060.0
2017-10-27 10:30:00,79.3,79.3,79.27,79.28,1260.0,70.7159,70.7159,70.6892,70.6981,1260.0
2017-10-27 10:40:00,79.3,79.33,79.26,79.33,1726.0,70.7159,70.7427,70.6803,70.7427,1726.0
2017-10-27 10:50:00,79.32,79.32,79.31,79.32,259.0,70.7338,70.7338,70.7249,70.7338,259.0
2017-10-27 11:00:00,79.3,79.32,79.3,79.31,1200.0,70.7159,70.7338,70.7159,70.7249,1200.0
2017-10-27 11:10:00,79.31,79.31,79.31,79.31,0.0,70.7249,70.7249,70.7249,70.7249,0.0
2017-10-27 11:20:00,79.36,79.36,79.33,79.33,1163.0,70.7695,70.7695,70.7427,70.7427,1163.0
2017-10-27 11:30:00,79.34,79.38,79.34,79.38,1826.0,70.7516,70.7873,70.7516,70.7873,1826.0
2017-10-27 11:40:00,79.36,79.4,79.36,79.4,1740.0,70.7695,70.8051,70.7695,70.8051,1740.0
2017-10-27 11:50:00,79.39,79.39,79.38,79.38,700.0,70.7962,70.7962,70.7873,70.7873,700.0
2017-10-27 12:00:00,79.41,79.49,79.41,79.49,13459.0,70.814,70.8854,70.814,70.8854,13459.0
2017-10-27 12:10:00,79.47,79.47,79.45,79.46,1402.0,70.8675,70.8675,70.8497,70.8586,1402.0
2017-10-27 12:20:00,79.45,79.45,79.4,79.43,7047.0,70.8497,70.8497,70.8051,70.8319,7047.0
2017-10-27 12:30:00,79.42,79.46,79.42,79.45,437.0,70.823,70.8586,70.823,70.8497,437.0
2017-10-27 12:40:00,79.46,79.48,79.44,79.46,2386.0,70.8586,70.8765,70.8408,70.8586,2386.0
2017-10-27 12:50:00,79.46,79.48,79.46,79.48,602.0,70.8586,70.8765,70.8586,70.8765,602.0
2017-10-27 13:00:00,79.49,79.5,79.46,79.47,1955.0,70.8854,70.8943,70.8586,70.8675,1955.0
2017-10-27 13:10:00,79.47,79.48,79.47,79.47,139.0,70.8675,70.8765,70.8675,70.8675,139.0
2017-10-27 13:20:00,79.47,79.48,79.45,79.46,9029.0,70.8675,70.8765,70.8497,70.8586,9029.0
2017-10-27 13:30:00,79.47,79.48,79.45,79.45,1130.0,70.8675,70.8765,70.8497,70.8497,1130.0
2017-10-27 13:40:00,79.46,79.46,79.45,79.46,150.0,70.8586,70.8586,70.8497,70.8586,150.0
2017-10-27 13:50:00,79.46,79.46,79.46,79.46,0.0,70.8586,70.8586,70.8586,70.8586,0.0
2017-10-27 14:00:00,79.52,79.53,79.5,79.51,13392.0,70.9121,70.921,70.8943,70.9032,13392.0
2017-10-27 14:10:00,79.55,79.61,79.55,79.61,1137.0,70.9389,70.9924,70.9389,70.9924,1137.0
2017-10-27 14:20:00,79.58,79.58,79.55,79.58,2136.0,70.9656,70.9656,70.9389,70.9656,2136.0
2017-10-27 14:30:00,79.57,79.57,79.55,79.55,709.0,70.9567,70.9567,70.9389,70.9389,709.0
2017-10-27 14:40:00,79.55,79.55,79.55,79.55,0.0,70.9389,70.9389,70.9389,70.9389,0.0
2017-10-27 14:50:00,79.5,79.52,79.49,79.5,86595.0,70.8943,70.9121,70.8854,70.8943,86595.0
2017-10-27 15:00:00,79.49,79.53,79.49,79.53,47157.0,70.8854,70.921,70.8854,70.921,47157.0
2017-10-27 15:10:00,79.54,79.57,79.54,79.56,3301.0,70.93,70.9567,70.93,70.9478,3301.0
2017-10-27 15:20:00,79.57,79.59,79.57,79.59,427.0,70.9567,70.9746,70.9567,70.9746,427.0
2017-10-27 15:30:00,79.56,79.56,79.48,79.48,2211.0,70.9478,70.9478,70.8765,70.8765,2211.0
2017-10-27 15:40:00,79.5,79.53,79.48,79.53,2589.0,70.8943,70.921,70.8765,70.921,2589.0
2017-10-27 15:50:00,79.56,79.56,79.51,79.56,31146.0,70.9478,70.9478,70.9032,70.9478,31146.0
2017-10-30 09:30:00,79.55,79.75,79.47,79.47,1837.0,70.9389,71.1172,70.8675,70.8675,1837.0
2017-10-30 09:40:00,79.43,79.43,79.38,79.4,28330.0,70.8319,70.8319,70.7873,70.8051,28330.0
2017-10-30 09:50:00,79.36,79.39,79.35,79.37,2194.0,70.7695,70.7962,70.7605,70.7784,2194.0
2017-10-30 10:00:00,79.39,79.39,79.38,79.38,250.0,70.7962,70.7962,70.7873,70.7873,250.0
2017-10-30 10:10:00,79.35,79.35,79.35,79.35,130.0,70.7605,70.7605,70.7605,70.7605,130.0
2017-10-30 10:20:00,79.37,79.38,79.35,79.38,1175.0,70.7784,70.7873,70.7605,70.7873,1175.0
2017-10-30 10:30:00,79.4,79.43,79.38,79.42,1106.0,70.8051,70.8319,70.7873,70.823,1106.0
2017-10-30 10:40:00,79.42,79.43,79.41,79.42,990.0,70.823,70.8319,70.814,70.823,990.0
2017-10-30 10:50:00,79.42,79.43,79.4,79.41,2813.0,70.823,70.8319,70.8051,70.814,2813.0
2017-10-30 11:00:00,79.41,79.41,79.4,79.4,500.0,70.814,70.814,70.8051,70.8051,500.0
2017-10-30 11:10:00,79.41,79.42,79.41,79.41,1360.0,70.814,70.823,70.814,70.814,1360.0
2017-10-30 11:20:00,79.42,79.42,79.36,79.36,1470.0,70.823,70.823,70.7695,70.7695,1470.0
2017-10-30 11:30:00,79.35,79.35,79.25,79.25,3618.0,70.7605,70.7605,70.6714,70.6714,3618.0
2017-10-30 11:40:00,79.26,79.27,79.26,79.26,187.0,70.6803,70.6892,70.6803,70.6803,187.0
2017-10-30 11:50:00,79.25,79.3,79.25,79.3,370.0,70.6714,70.7159,70.6714,70.7159,370.0
2017-10-30 12:00:00,79.28,79.28,79.27,79.28,229.0,70.6981,70.6981,70.6892,70.6981,229.0
2017-10-30 12:10:00,79.24,79.24,79.21,79.21,615.0,70.6624,70.6624,70.6357,70.6357,615.0
2017-10-30 12:20:00,79.18,79.24,79.17,79.23,1735.0,70.6089,70.6624,70.6,70.6535,1735.0
2017-10-30 12:30:00,79.27,79.27,79.27,79.27,100.0,70.6892,70.6892,70.6892,70.6892,100.0
2017-10-30 12:40:00,79.26,79.3,79.25,79.28,920.0,70.6803,70.7159,70.6714,70.6981,920.0
2017-10-30 12:50:00,79.25,79.28,79.25,79.27,1881.0,70.6714,70.6981,70.6714,70.6892,1881.0
2017-10-30 13:00:00,79.31,79.31,79.3,79.31,1250.0,70.7249,70.7249,70.7159,70.7249,1250.0
2017-10-30 13:10:00,79.31,79.34,79.29,79.34,3649.0,70.7249,70.7516,70.707,70.7516,3649.0
2017-10-30 13:20:00,79.35,79.35,79.33,79.34,5888.0,70.7605,70.7605,70.7427,70.7516,5888.0
2017-10-30 13:30:00,79.35,79.35,79.31,79.33,1176.0,70.7605,70.7605,70.7249,70.7427,1176.0
2017-10-30 13:40:00,79.33,79.33,79.33,79.33,0.0,70.7427,70.7427,70.7427,70.7427,0.0
2017-10-30 13:50:00,79.33,79.34,79.23,79.23,4340.0,70.7427,70.7516,70.6535,70.6535,4340.0
2017-10-30 14:00:00,79.24,79.29,79.23,79.26,2041.0,70.6624,70.707,70.6535,70.6803,2041.0
2017-10-30 14:10:00,79.33,79.35,79.31,79.32,1113.0,70.7427,70.7605,70.7249,70.7338,1113.0
2017-10-30 14:20:00,79.32,79.35,79.32,79.32,404.0,70.7338,70.7605,70.7338,70.7338,404.0
2017-10-30 14:30:00,79.3,79.34,79.3,79.34,865.0,70.7159,70.7516,70.7159,70.7516,865.0
2017-10-30 14:40:00,79.3,79.34,79.29,79.32,11458.0,70.7159,70.7516,70.707,70.7338,11458.0
2017-10-30 14:50:00,79.32,79.33,79.29,79.29,5446.0,70.7338,70.7427,70.707,70.707,5446.0
2017-10-30 15:00:00,79.29,79.29,79.25,79.29,2612.0,70.707,70.707,70.6714,70.707,2612.0
2017-10-30 15:10:00,79.27,79.27,79.22,79.22,400.0,70.6892,70.6892,70.6446,70.6446,400.0
2017-10-30 15:20:00,79.23,79.28,79.23,79.28,3172.0,70.6535,70.6981,70.6535,70.6981,3172.0
2017-10-30 15:30:00,79.27,79.28,79.26,79.28,1059.0,70.6892,70.6981,70.6803,70.6981,1059.0
2017-10-30 15:40:00,79.33,79.34,79.32,79.33,1184.0,70.7427,70.7516,70.7338,70.7427,1184.0
2017-10-30 15:50:00,79.34,79.37,79.3,79.3,4029.0,70.7516,70.7784,70.7159,70.7159,4029.0
2017-10-31 09:30:00,79.51,79.54,79.21,79.5,15406.0,70.9032,70.93,70.6357,70.8943,15406.0
2017-10-31 09:40:00,79.5,79.5,79.47,79.49,1296.0,70.8943,70.8943,70.8675,70.8854,1296.0
2017-10-31 09:50:00,79.45,79.45,79.38,79.42,1673.0,70.8497,70.8497,70.7873,70.823,1673.0
2017-10-31 10:00:00,79.39,79.39,79.38,79.39,740.0,70.7962,70.7962,70.7873,70.7962,740.0
2017-10-31 10:10:00,79.33,79.36,79.33,79.36,623.0,70.7427,70.7695,70.7427,70.7695,623.0
2017-10-31 10:20:00,79.36,79.36,79.36,79.36,0.0,70.7695,70.7695,70.7695,70.7695,0.0
2017-10-31 10:30:00,79.36,79.36,79.36,79.36,0.0,70.7695,70.7695,70.7695,70.7695,0.0
2017-10-31 10:40:00,79.4,79.4,79.4,79.4,103.0,70.8051,70.8051,70.8051,70.8051,103.0
2017-10-31 10:50:00,79.39,79.4,79.37,79.38,6197.0,70.7962,70.8051,70.7784,70.7873,6197.0
2017-10-31 11:00:00,79.38,79.41,79.38,79.41,1178.0,70.7873,70.814,70.7873,70.814,1178.0
2017-10-31 11:10:00,79.42,79.42,79.4,79.41,664.0,70.823,70.823,70.8051,70.814,664.0
2017-10-31 11:20:00,79.42,79.42,79.42,79.42,219.0,70.823,70.823,70.823,70.823,219.0
2017-10-31 11:30:00,79.42,79.43,79.4,79.4,2456.0,70.823,70.8319,70.8051,70.8051,2456.0
2017-10-31 11:40:00,79.41,79.44,79.4,79.42,2647.0,70.814,70.8408,70.8051,70.823,2647.0
2017-10-31 11:50:00,79.44,79.48,79.44,79.48,97779.0,70.8408,70.8765,70.8408,70.8765,97779.0
2017-10-31 12:00:00,79.49,79.5,79.45,79.45,31306.0,70.8854,70.8943,70.8497,70.8497,31306.0
2017-10-31 12:10:00,79.46,79.46,79.45,79.46,100.0,70.8586,70.8586,70.8497,70.8586,100.0
2017-10-31 12:20:00,79.46,79.46,79.45,79.45,349.0,70.8586,70.8586,70.8497,70.8497,349.0
2017-10-31 12:30:00,79.46,79.46,79.46,79.46,100.0,70.8586,70.8586,70.8586,70.8586,100.0
2017-10-31 12:40:00,79.47,79.49,79.46,79.48,3016.0,70.8675,70.8854,70.8586,70.8765,3016.0
2017-10-31 12:50:00,79.48,79.48,79.48,79.48,0.0,70.8765,70.8765,70.8765,70.8765,0.0
2017-10-31 13:00:00,79.5,79.51,79.5,79.51,300.0,70.8943,70.9032,70.8943,70.9032,300.0
2017-10-31 13:10:00,79.51,79.51,79.49,79.49,1523.0,70.9032,70.9032,70.8854,70.8854,1523.0
2017-10-31 13:20:00,79.49,79.49,79.48,79.48,2215.0,70.8854,70.8854,70.8765,70.8765,2215.0
2017-10-31 13:30:00,79.49,79.49,79.48,79.48,604.0,70.8854,70.8854,70.8765,70.8765,604.0
2017-10-31 13:40:00,79.48,79.48,79.47,79.48,485.0,70.8765,70.8765,70.8675,70.8765,485.0
2017-10-31 13:50:00,79.47,79.48,79.47,79.48,1357.0,70.8675,70.8765,70.8675,70.8765,1357.0
2017-10-31 14:00:00,79.47,79.49,79.47,79.48,2530.0,70.8675,70.8854,70.8675,70.8765,2530.0
2017-10-31 14:10:00,79.47,79.48,79.45,79.47,5259.0,70.8675,70.8765,70.8497,70.8675,5259.0
2017-10-31 14:20:00,79.49,79.5,79.47,79.5,962.0,70.8854,70.8943,70.8675,70.8943,962.0
2017-10-31 14:30:00,79.49,79.49,79.47,79.48,467.0,70.8854,70.8854,70.8675,70.8765,467.0
2017-10-31 14:40:00,79.48,79.48,79.42,79.42,2606.0,70.8765,70.8765,70.823,70.823,2606.0
2017-10-31 14:50:00,79.43,79.45,79.43,79.44,1548.0,70.8319,70.8497,70.8319,70.8408,1548.0
2017-10-31 15:00:00,79.47,79.48,79.46,79.46,1194.0,70.8675,70.8765,70.8586,70.8586,1194.0
2017-10-31 15:10:00,79.46,79.48,79.44,79.45,3163.0,70.8586,70.8765,70.8408,70.8497,3163.0
2017-10-31 15:20:00,79.48,79.48,79.47,79.47,800.0,70.8765,70.8765,70.8675,70.8675,800.0
2017-10-31 15:30:00,79.46,79.46,79.42,79.44,2749.0,70.8586,70.8586,70.823,70.8408,2749.0
2017-10-31 15:40:00,79.42,79.42,79.36,79.4,3597.0,70.823,70.823,70.7695,70.8051,3597.0
2017-10-31 15:50:00,79.36,79.39,79.36,79.39,2561.0,70.7695,70.7962,70.7695,70.7962,2561.0
2017-11-01 09:30:00,79.75,79.75,79.73,79.75,2397.0,71.1172,71.1172,71.0994,71.1172,2397.0
2017-11-01 09:40:00,79.81,79.81,79.8,79.81,920.0,71.1707,71.1707,71.1618,71.1707,920.0
2017-11-01 09:50:00,79.81,79.85,79.81,79.85,2900.0,71.1707,71.2064,71.1707,71.2064,2900.0
2017-11-01 10:00:00,79.81,79.87,79.81,79.87,1561.0,71.1707,71.2242,71.1707,71.2242,1561.0
2017-11-01 10:10:00,79.83,79.84,79.79,79.83,902.0,71.1886,71.1975,71.1529,71.1886,902.0
2017-11-01 10:20:00,79.79,79.79,79.78,79.78,200.0,71.1529,71.1529,71.144,71.144,200.0
2017-11-01 10:30:00,79.75,79.75,79.71,79.73,1237.0,71.1172,71.1172,71.0816,71.0994,1237.0
2017-11-01 10:40:00,79.75,79.77,79.75,79.77,772.0,71.1172,71.1351,71.1172,71.1351,772.0
2017-11-01 10:50:00,79.76,79.76,79.68,79.68,2134.0,71.1262,71.1262,71.0548,71.0548,2134.0
2017-11-01 11:00:00,79.66,79.71,79.65,79.71,1288.0,71.037,71.0816,71.0281,71.0816,1288.0
2017-11-01 11:10:00,79.7,79.7,79.68,79.69,958.0,71.0726,71.0726,71.0548,71.0637,958.0
2017-11-01 11:20:00,79.68,79.68,79.65,79.66,800.0,71.0548,71.0548,71.0281,71.037,800.0
2017-11-01 11:30:00,79.63,79.63,79.55,79.55,1550.0,71.0102,71.0102,70.9389,70.9389,1550.0
2017-11-01 11:40:00,79.56,79.57,79.53,79.56,1295.0,70.9478,70.9567,70.921,70.9478,1295.0
2017-11-01 11:50:00,79.55,79.56,79.52,79.53,2220.0,70.9389,70.9478,70.9121,70.921,2220.0
2017-11-01 12:00:00,79.53,79.54,79.52,79.54,680.0,70.921,70.93,70.9121,70.93,680.0
2017-11-01 12:10:00,79.58,79.59,79.57,79.58,6823.0,70.9656,70.9746,70.9567,70.9656,6823.0
2017-11-01 12:20:00,79.6,79.6,79.56,79.57,4987.0,70.9835,70.9835,70.9478,70.9567,4987.0
2017-11-01 12:30:00,79.58,79.58,79.53,79.53,3265.0,70.9656,70.9656,70.921,70.921,3265.0
2017-11-01 12:40:00,79.54,79.54,79.52,79.52,1534.0,70.93,70.93,70.9121,70.9121,1534.0
2017-11-01 12:50:00,79.52,79.52,79.5,79.5,700.0,70.9121,70.9121,70.8943,70.8943,700.0
2017-11-01 13:00:00,79.48,79.48,79.44,79.44,5859.0,70.8765,70.8765,70.8408,70.8408,5859.0
2017-11-01 13:10:00,79.42,79.44,79.38,79.38,12464.0,70.823,70.8408,70.7873,70.7873,12464.0
2017-11-01 13:20:00,79.4,79.46,79.39,79.46,2449.0,70.8051,70.8586,70.7962,70.8586,2449.0
2017-11-01 13:30:00,79.45,79.46,79.45,79.45,477.0,70.8497,70.8586,70.8497,70.8497,477.0
2017-11-01 13:40:00,79.45,79.46,79.45,79.45,1661.0,70.8497,70.8586,70.8497,70.8497,1661.0
2017-11-01 13:50:00,79.45,79.45,79.42,79.42,2042.0,70.8497,70.8497,70.823,70.823,2042.0
2017-11-01 14:00:00,79.48,79.53,79.48,79.49,724.0,70.8765,70.921,70.8765,70.8854,724.0
2017-11-01 14:10:00,79.52,79.56,79.5,79.53,9003.0,70.9121,70.9478,70.8943,70.921,9003.0
2017-11-01 14:20:00,79.49,79.51,79.45,79.46,530.0,70.8854,70.9032,70.8497,70.8586,530.0
2017-11-01 14:30:00,79.49,79.54,79.49,79.54,3572.0,70.8854,70.93,70.8854,70.93,3572.0
2017-11-01 14:40:00,79.53,79.53,79.53,79.53,100.0,70.921,70.921,70.921,70.921,100.0
2017-11-01 14:50:00,79.5,79.52,79.5,79.51,1595.0,70.8943,70.9121,70.8943,70.9032,1595.0
2017-11-01 15:00:00,79.47,79.52,79.47,79.51,2509.0,70.8675,70.9121,70.8675,70.9032,2509.0
2017-11-01 15:10:00,79.51,79.52,79.5,79.5,4116.0,70.9032,70.9121,70.8943,70.8943,4116.0
2017-11-01 15:20:00,79.49,79.49,79.46,79.47,395.0,70.8854,70.8854,70.8586,70.8675,395.0
2017-11-01 15:30:00,79.5,79.54,79.5,79.53,2544.0,70.8943,70.93,70.8943,70.921,2544.0
2017-11-01 15:40:00,79.52,79.53,79.44,79.44,6271.0,70.9121,70.921,70.8408,70.8408,6271.0
2017-11-01 15:50:00,79.46,79.48,79.42,79.44,19854.0,70.8586,70.8765,70.823,70.8408,19854.0
2017-11-02 09:30:00,79.52,79.52,79.48,79.48,1599.0,70.9121,70.9121,70.8765,70.8765,1599.0
2017-11-02 09:40:00,79.44,79.48,79.44,79.47,3164.0,70.8408,70.8765,70.8408,70.8675,3164.0
2017-11-02 09:50:00,79.46,79.53,79.46,79.52,1338.0,70.8586,70.921,70.8586,70.9121,1338.0
2017-11-02 10:00:00,79.45,79.45,79.32,79.32,1427.0,70.8497,70.8497,70.7338,70.7338,1427.0
2017-11-02 10:10:00,79.21,79.28,79.21,79.26,6085.0,70.6357,70.6981,70.6357,70.6803,6085.0
2017-11-02 10:20:00,79.26,79.3,79.26,79.3,603.0,70.6803,70.7159,70.6803,70.7159,603.0
2017-11-02 10:30:00,79.33,79.35,79.32,79.33,607.0,70.7427,70.7605,70.7338,70.7427,607.0
2017-11-02 10:40:00,79.45,79.46,79.43,79.44,2146.0,70.8497,70.8586,70.8319,70.8408,2146.0
2017-11-02 10:50:00,79.44,79.44,79.4,79.42,22956.0,70.8408,70.8408,70.8051,70.823,22956.0
2017-11-02 11:00:00,79.47,79.47,79.47,79.47,330.0,70.8675,70.8675,70.8675,70.8675,330.0
2017-11-02 11:10:00,79.44,79.44,79.4,79.42,4403.0,70.8408,70.8408,70.8051,70.823,4403.0
2017-11-02 11:20:00,79.44,79.45,79.4,79.4,1451.0,70.8408,70.8497,70.8051,70.8051,1451.0
2017-11-02 11:30:00,79.39,79.41,79.36,79.38,746.0,70.7962,70.814,70.7695,70.7873,746.0
2017-11-02 11:40:00,79.4,79.42,79.4,79.42,600.0,70.8051,70.823,70.8051,70.823,600.0
2017-11-02 11:50:00,79.44,79.44,79.43,79.44,143.0,70.8408,70.8408,70.8319,70.8408,143.0
2017-11-02 12:00:00,79.44,79.52,79.44,79.52,904.0,70.8408,70.9121,70.8408,70.9121,904.0
2017-11-02 12:10:00,79.52,79.54,79.51,79.53,301.0,70.9121,70.93,70.9032,70.921,301.0
2017-11-02 12:20:00,79.54,79.56,79.53,79.56,729.0,70.93,70.9478,70.921,70.9478,729.0
2017-11-02 12:30:00,79.57,79.57,79.54,79.54,856.0,70.9567,70.9567,70.93,70.93,856.0
2017-11-02 12:40:00,79.57,79.57,79.53,79.53,808.0,70.9567,70.9567,70.921,70.921,808.0
2017-11-02 12:50:00,79.58,79.58,79.55,79.57,2225.0,70.9656,70.9656,70.9389,70.9567,2225.0
2017-11-02 13:00:00,79.57,79.57,79.53,79.55,622.0,70.9567,70.9567,70.921,70.9389,622.0
2017-11-02 13:10:00,79.59,79.6,79.59,79.6,5077.0,70.9746,70.9835,70.9746,70.9835,5077.0
2017-11-02 13:20:00,79.59,79.6,79.58,79.58,400.0,70.9746,70.9835,70.9656,70.9656,400.0
2017-11-02 13:30:00,79.55,79.55,79.5,79.53,3801.0,70.9389,70.9389,70.8943,70.921,3801.0
2017-11-02 13:40:00,79.53,79.53,79.53,79.53,0.0,70.921,70.921,70.921,70.921,0.0
2017-11-02 13:50:00,79.54,79.54,79.53,79.53,501.0,70.93,70.93,70.921,70.921,501.0
2017-11-02 14:00:00,79.49,79.53,79.49,79.53,2678.0,70.8854,70.921,70.8854,70.921,2678.0
2017-11-02 14:10:00,79.54,79.55,79.52,79.53,2054.0,70.93,70.9389,70.9121,70.921,2054.0
2017-11-02 14:20:00,79.54,79.55,79.52,79.55,1089.0,70.93,70.9389,70.9121,70.9389,1089.0
2017-11-02 14:30:00,79.52,79.53,79.52,79.53,597.0,70.9121,70.921,70.9121,70.921,597.0
2017-11-02 14:40:00,79.51,79.51,79.41,79.44,7935.0,70.9032,70.9032,70.814,70.8408,7935.0
2017-11-02 14:50:00,79.45,79.45,79.42,79.42,1205.0,70.8497,70.8497,70.823,70.823,1205.0
2017-11-02 15:00:00,79.42,79.44,79.41,79.44,1000.0,70.823,70.8408,70.814,70.8408,1000.0
2017-11-02 15:10:00,79.45,79.45,79.43,79.44,1135.0,70.8497,70.8497,70.8319,70.8408,1135.0
2017-11-02 15:20:00,79.45,79.51,79.45,79.51,2400.0,70.8497,70.9032,70.8497,70.9032,2400.0
2017-11-02 15:30:00,79.52,79.58,79.51,79.56,998.0,70.9121,70.9656,70.9032,70.9478,998.0
2017-11-02 15:40:00,79.56,79.59,79.56,79.57,1654.0,70.9478,70.9746,70.9478,70.9567,1654.0
2017-11-02 15:50:00,79.55,79.57,79.54,79.57,6112.0,70.9389,70.9567,70.93,70.9567,6112.0
2017-11-03 09:30:00,79.75,79.75,79.51,79.51,2501.0,71.1172,71.1172,70.9032,70.9032,2501.0
2017-11-03 09:40:00,79.51,79.51,79.51,79.51,0.0,70.9032,70.9032,70.9032,70.9032,0.0
2017-11-03 09:50:00,79.51,79.51,79.51,79.51,0.0,70.9032,70.9032,70.9032,70.9032,0.0
2017-11-03 10:00:00,79.51,79.51,79.51,79.51,0.0,70.9032,70.9032,70.9032,70.9032,0.0
2017-11-03 10:10:00,79.58,79.62,79.58,79.58,8114.0,70.9656,71.0013,70.9656,70.9656,8114.0
2017-11-03 10:20:00,79.64,79.64,79.61,79.61,1772.0,71.0191,71.0191,70.9924,70.9924,1772.0
2017-11-03 10:30:00,79.59,79.59,79.58,79.58,200.0,70.9746,70.9746,70.9656,70.9656,200.0
2017-11-03 10:40:00,79.59,79.59,79.58,79.58,400.0,70.9746,70.9746,70.9656,70.9656,400.0
2017-11-03 10:50:00,79.54,79.57,79.54,79.56,550.0,70.93,70.9567,70.93,70.9478,550.0
2017-11-03 11:00:00,79.62,79.63,79.62,79.63,960.0,71.0013,71.0102,71.0013,71.0102,960.0
2017-11-03 11:10:00,79.64,79.65,79.64,79.64,122.0,71.0191,71.0281,71.0191,71.0191,122.0
2017-11-03 11:20:00,79.65,79.67,79.64,79.65,1368.0,71.0281,71.0459,71.0191,71.0281,1368.0
2017-11-03 11:30:00,79.67,79.71,79.67,79.69,3436.0,71.0459,71.0816,71.0459,71.0637,3436.0
2017-11-03 11:40:00,79.68,79.7,79.67,79.7,938.0,71.0548,71.0726,71.0459,71.0726,938.0
2017-11-03 11:50:00,79.69,79.71,79.68,79.71,1008.0,71.0637,71.0816,71.0548,71.0816,1008.0
2017-11-03 12:00:00,79.73,79.74,79.73,79.74,1678.0,71.0994,71.1083,71.0994,71.1083,1678.0
2017-11-03 12:10:00,79.76,79.76,79.74,79.74,450.0,71.1262,71.1262,71.1083,71.1083,450.0
2017-11-03 12:20:00,79.77,79.77,79.75,79.75,398.0,71.1351,71.1351,71.1172,71.1172,398.0
2017-11-03 12:30:00,79.76,79.76,79.73,79.73,854.0,71.1262,71.1262,71.0994,71.0994,854.0
2017-11-03 12:40:00,79.76,79.78,79.75,79.78,817.0,71.1262,71.144,71.1172,71.144,817.0
2017-11-03 12:50:00,79.75,79.78,79.75,79.77,342.0,71.1172,71.144,71.1172,71.1351,342.0
2017-11-03 13:00:00,79.79,79.8,79.78,79.78,400.0,71.1529,71.1618,71.144,71.144,400.0
2017-11-03 13:10:00,79.78,79.78,79.77,79.77,3019.0,71.144,71.144,71.1351,71.1351,3019.0
2017-11-03 13:20:00,79.78,79.78,79.74,79.75,1597.0,71.144,71.144,71.1083,71.1172,1597.0
2017-11-03 13:30:00,79.74,79.76,79.74,79.75,902.0,71.1083,71.1262,71.1083,71.1172,902.0
2017-11-03 13:40:00,79.75,79.75,79.73,79.73,981.0,71.1172,71.1172,71.0994,71.0994,981.0
2017-11-03 13:50:00,79.72,79.75,79.72,79.75,1996.0,71.0905,71.1172,71.0905,71.1172,1996.0
2017-11-03 14:00:00,79.73,79.73,79.71,79.73,800.0,71.0994,71.0994,71.0816,71.0994,800.0
2017-11-03 14:10:00,79.73,79.74,79.72,79.73,781.0,71.0994,71.1083,71.0905,71.0994,781.0
2017-11-03 14:20:00,79.75,79.75,79.73,79.73,1500.0,71.1172,71.1172,71.0994,71.0994,1500.0
2017-11-03 14:30:00,79.74,79.74,79.72,79.72,200.0,71.1083,71.1083,71.0905,71.0905,200.0
2017-11-03 14:40:00,79.67,79.71,79.67,79.71,600.0,71.0459,71.0816,71.0459,71.0816,600.0
2017-11-03 14:50:00,79.72,79.73,79.7,79.72,1544.0,71.0905,71.0994,71.0726,71.0905,1544.0
2017-11-03 15:00:00,79.72,79.76,79.72,79.76,4476.0,71.0905,71.1262,71.0905,71.1262,4476.0
2017-11-03 15:10:00,79.74,79.74,79.69,79.69,4501.0,71.1083,71.1083,71.0637,71.0637,4501.0
2017-11-03 15:20:00,79.69,79.7,79.67,79.69,1865.0,71.0637,71.0726,71.0459,71.0637,1865.0
2017-11-03 15:30:00,79.71,79.71,79.7,79.71,300.0,71.0816,71.0816,71.0726,71.0816,300.0
2017-11-03 15:40:00,79.71,79.72,79.69,79.71,2111.0,71.0816,71.0905,71.0637,71.0816,2111.0
2017-11-03 15:50:00,79.7,79.74,79.69,79.74,1692.0,71.0726,71.1083,71.0637,71.1083,1692.0
2017-11-06 09:30:00,79.81,79.81,79.36,79.66,75193.0,71.1707,71.1707,70.7695,71.037,75193.0
2017-11-06 09:40:00,79.66,79.66,79.63,79.63,3154.0,71.037,71.037,71.0102,71.0102,3154.0
2017-11-06 09:50:00,79.68,79.72,79.67,79.71,17294.0,71.0548,71.0905,71.0459,71.0816,17294.0
2017-11-06 10:00:00,79.7,79.7,79.69,79.69,10763.0,71.0726,71.0726,71.0637,71.0637,10763.0
2017-11-06 10:10:00,79.73,79.73,79.71,79.71,1450.0,71.0994,71.0994,71.0816,71.0816,1450.0
2017-11-06 10:20:00,79.73,79.76,79.73,79.76,300.0,71.0994,71.1262,71.0994,71.1262,300.0
2017-11-06 10:30:00,79.77,79.79,79.75,79.79,2131.0,71.1351,71.1529,71.1172,71.1529,2131.0
2017-11-06 10:40:00,79.78,79.8,79.77,79.8,580.0,71.144,71.1618,71.1351,71.1618,580.0
2017-11-06 10:50:00,79.8,79.8,79.76,79.77,1514.0,71.1618,71.1618,71.1262,71.1351,1514.0
2017-11-06 11:00:00,79.78,79.82,79.77,79.81,1591.0,71.144,71.1797,71.1351,71.1707,1591.0
2017-11-06 11:10:00,79.79,79.79,79.78,79.79,103.0,71.1529,71.1529,71.144,71.1529,103.0
2017-11-06 11:20:00,79.86,79.86,79.85,79.86,200.0,71.2153,71.2153,71.2064,71.2153,200.0
2017-11-06 11:30:00,79.87,79.9,79.86,79.88,812.0,71.2242,71.251,71.2153,71.2332,812.0
2017-11-06 11:40:00,79.86,79.86,79.85,79.86,300.0,71.2153,71.2153,71.2064,71.2153,300.0
2017-11-06 11:50:00,79.87,79.87,79.85,79.87,1090.0,71.2242,71.2242,71.2064,71.2242,1090.0
2017-11-06 12:00:00,79.87,79.87,79.87,79.87,0.0,71.2242,71.2242,71.2242,71.2242,0.0
2017-11-06 12:10:00,79.83,79.85,79.82,79.84,4376.0,71.1886,71.2064,71.1797,71.1975,4376.0
2017-11-06 12:20:00,79.82,79.82,79.82,79.82,445.0,71.1797,71.1797,71.1797,71.1797,445.0
2017-11-06 12:30:00,79.83,79.84,79.82,79.82,350.0,71.1886,71.1975,71.1797,71.1797,350.0
2017-11-06 12:40:00,79.83,79.85,79.82,79.84,1771.0,71.1886,71.2064,71.1797,71.1975,1771.0
2017-11-06 12:50:00,79.85,79.85,79.83,79.84,738.0,71.2064,71.2064,71.1886,71.1975,738.0
2017-11-06 13:00:00,79.84,79.86,79.83,79.86,4320.0,71.1975,71.2153,71.1886,71.2153,4320.0
2017-11-06 13:10:00,79.87,79.87,79.85,79.85,700.0,71.2242,71.2242,71.2064,71.2064,700.0
2017-11-06 13:20:00,79.84,79.84,79.81,79.82,1911.0,71.1975,71.1975,71.1707,71.1797,1911.0
2017-11-06 13:30:00,79.83,79.84,79.81,79.82,516309.0,71.1886,71.1975,71.1707,71.1797,516309.0
2017-11-06 13:40:00,79.81,79.82,79.81,79.82,1310.0,71.1707,71.1797,71.1707,71.1797,1310.0
2017-11-06 13:50:00,79.81,79.83,79.81,79.82,15620.0,71.1707,71.1886,71.1707,71.1797,15620.0
2017-11-06 14:00:00,79.8,79.82,79.8,79.81,1642.0,71.1618,71.1797,71.1618,71.1707,1642.0
2017-11-06 14:10:00,79.81,79.81,79.79,79.8,2244.0,71.1707,71.1707,71.1529,71.1618,2244.0
2017-11-06 14:20:00,79.79,79.8,79.78,79.78,1818.0,71.1529,71.1618,71.144,71.144,1818.0
2017-11-06 14:30:00,79.78,79.78,79.78,79.78,200.0,71.144,71.144,71.144,71.144,200.0
2017-11-06 14:40:00,79.8,79.81,79.8,79.81,500.0,71.1618,71.1707,71.1618,71.1707,500.0
2017-11-06 14:50:00,79.81,79.82,79.81,79.81,127.0,71.1707,71.1797,71.1707,71.1707,127.0
2017-11-06 15:00:00,79.81,79.82,79.81,79.82,343.0,71.1707,71.1797,71.1707,71.1797,343.0
2017-11-06 15:10:00,79.8,79.82,79.78,79.81,26281.0,71.1618,71.1797,71.144,71.1707,26281.0
2017-11-06 15:20:00,79.8,79.82,79.79,79.81,25774.0,71.1618,71.1797,71.1529,71.1707,25774.0
2017-11-06 15:30:00,79.81,79.83,79.81,79.81,26422.0,71.1707,71.1886,71.1707,71.1707,26422.0
2017-11-06 15:40:00,79.81,79.83,79.78,79.81,25492.0,71.1707,71.1886,71.144,71.1707,25492.0
2017-11-06 15:50:00,79.81,79.82,79.78,79.78,215649.0,71.1707,71.1797,71.144,71.144,215649.0
2017-11-07 09:30:00,79.78,79.99,79.78,79.78,3068.0,71.144,71.3313,71.144,71.144,3068.0
2017-11-07 09:40:00,79.76,79.77,79.76,79.76,125.0,71.1262,71.1351,71.1262,71.1262,125.0
2017-11-07 09:50:00,79.84,79.84,79.8,79.81,2145.0,71.1975,71.1975,71.1618,71.1707,2145.0
2017-11-07 10:00:00,79.85,79.85,79.79,79.79,1351.0,71.2064,71.2064,71.1529,71.1529,1351.0
2017-11-07 10:10:00,79.77,79.8,79.77,79.79,559.0,71.1351,71.1618,71.1351,71.1529,559.0
2017-11-07 10:20:00,79.79,79.79,79.73,79.74,22356.0,71.1529,71.1529,71.0994,71.1083,22356.0
2017-11-07 10:30:00,79.69,79.71,79.67,79.67,797.0,71.0637,71.0816,71.0459,71.0459,797.0
2017-11-07 10:40:00,79.73,79.73,79.64,79.67,6524.0,71.0994,71.0994,71.0191,71.0459,6524.0
2017-11-07 10:50:00,79.65,79.67,79.64,79.65,915.0,71.0281,71.0459,71.0191,71.0281,915.0
2017-11-07 11:00:00,79.71,79.75,79.7,79.7,2452.0,71.0816,71.1172,71.0726,71.0726,2452.0
2017-11-07 11:10:00,79.7,79.74,79.65,79.65,74450.0,71.0726,71.1083,71.0281,71.0281,74450.0
2017-11-07 11:20:00,79.65,79.69,79.64,79.65,94470.0,71.0281,71.0637,71.0191,71.0281,94470.0
2017-11-07 11:30:00,79.65,79.68,79.62,79.65,92676.0,71.0281,71.0548,71.0013,71.0281,92676.0
2017-11-07 11:40:00,79.65,79.68,79.65,79.68,700.0,71.0281,71.0548,71.0281,71.0548,700.0
2017-11-07 11:50:00,79.63,79.63,79.62,79.63,570.0,71.0102,71.0102,71.0013,71.0102,570.0
2017-11-07 12:00:00,79.58,79.59,79.56,79.57,26044.0,70.9656,70.9746,70.9478,70.9567,26044.0
2017-11-07 12:10:00,79.54,79.55,79.51,79.55,2156.0,70.93,70.9389,70.9032,70.9389,2156.0
2017-11-07 12:20:00,79.51,79.55,79.5,79.52,2014.0,70.9032,70.9389,70.8943,70.9121,2014.0
2017-11-07 12:30:00,79.58,79.6,79.57,79.6,783.0,70.9656,70.9835,70.9567,70.9835,783.0
2017-11-07 12:40:00,79.59,79.6,79.59,79.59,799.0,70.9746,70.9835,70.9746,70.9746,799.0
2017-11-07 12:50:00,79.59,79.6,79.59,79.6,290.0,70.9746,70.9835,70.9746,70.9835,290.0
2017-11-07 13:00:00,79.61,79.64,79.61,79.62,960.0,70.9924,71.0191,70.9924,71.0013,960.0
2017-11-07 13:10:00,79.64,79.64,79.61,79.63,904.0,71.0191,71.0191,70.9924,71.0102,904.0
2017-11-07 13:20:00,79.62,79.62,79.6,79.62,1097.0,71.0013,71.0013,70.9835,71.0013,1097.0
2017-11-07 13:30:00,79.64,79.65,79.63,79.63,3090.0,71.0191,71.0281,71.0102,71.0102,3090.0
2017-11-07 13:40:00,79.62,79.64,79.62,79.63,1030.0,71.0013,71.0191,71.0013,71.0102,1030.0
2017-11-07 13:50:00,79.63,79.63,79.59,79.61,2162.0,71.0102,71.0102,70.9746,70.9924,2162.0
2017-11-07 14:00:00,79.59,79.6,79.59,79.59,517.0,70.9746,70.9835,70.9746,70.9746,517.0
2017-11-07 14:10:00,79.59,79.59,79.54,79.55,3888.0,70.9746,70.9746,70.93,70.9389,3888.0
2017-11-07 14:20:00,79.56,79.57,79.53,79.56,2709.0,70.9478,70.9567,70.921,70.9478,2709.0
2017-11-07 14:30:00,79.55,79.6,79.55,79.59,1062.0,70.9389,70.9835,70.9389,70.9746,1062.0
2017-11-07 14:40:00,79.6,79.6,79.55,79.56,14583.0,70.9835,70.9835,70.9389,70.9478,14583.0
2017-11-07 14:50:00,79.58,79.58,79.57,79.58,1232.0,70.9656,70.9656,70.9567,70.9656,1232.0
2017-11-07 15:00:00,79.57,79.6,79.56,79.6,1267.0,70.9567,70.9835,70.9478,70.9835,1267.0
2017-11-07 15:10:00,79.61,79.61,79.57,79.58,850.0,70.9924,70.9924,70.9567,70.9656,850.0
2017-11-07 15:20:00,79.58,79.6,79.56,79.57,3529.0,70.9656,70.9835,70.9478,70.9567,3529.0
2017-11-07 15:30:00,79.57,79.61,79.56,79.61,2652.0,70.9567,70.9924,70.9478,70.9924,2652.0
2017-11-07 15:40:00,79.61,79.61,79.57,79.58,4800.0,70.9924,70.9924,70.9567,70.9656,4800.0
2017-11-07 15:50:00,79.6,79.69,79.6,79.69,53559.0,70.9835,71.0637,70.9835,71.0637,53559.0
2017-11-08 09:30:00,79.62,79.67,79.6,79.67,3906.0,71.0013,71.0459,70.9835,71.0459,3906.0
2017-11-08 09:40:00,79.63,79.64,79.63,79.63,276.0,71.0102,71.0191,71.0102,71.0102,276.0
2017-11-08 09:50:00,79.63,79.63,79.63,79.63,0.0,71.0102,71.0102,71.0102,71.0102,0.0
2017-11-08 10:00:00,79.66,79.66,79.66,79.66,100.0,71.037,71.037,71.037,71.037,100.0
2017-11-08 10:10:00,79.66,79.67,79.66,79.66,130.0,71.037,71.0459,71.037,71.037,130.0
2017-11-08 10:20:00,79.63,79.69,79.63,79.69,1595.0,71.0102,71.0637,71.0102,71.0637,1595.0
2017-11-08 10:30:00,79.66,79.67,79.64,79.64,548.0,71.037,71.0459,71.0191,71.0191,548.0
2017-11-08 10:40:00,79.64,79.64,79.64,79.64,0.0,71.0191,71.0191,71.0191,71.0191,0.0
2017-11-08 10:50:00,79.62,79.69,79.62,79.69,614.0,71.0013,71.0637,71.0013,71.0637,614.0
2017-11-08 11:00:00,79.68,79.69,79.68,79.68,331.0,71.0548,71.0637,71.0548,71.0548,331.0
2017-11-08 11:10:00,79.72,79.72,79.71,79.72,578.0,71.0905,71.0905,71.0816,71.0905,578.0
2017-11-08 11:20:00,79.69,79.73,79.69,79.73,5262.0,71.0637,71.0994,71.0637,71.0994,5262.0
2017-11-08 11:30:00,79.72,79.72,79.71,79.71,687.0,71.0905,71.0905,71.0816,71.0816,687.0
2017-11-08 11:40:00,79.68,79.68,79.68,79.68,100.0,71.0548,71.0548,71.0548,71.0548,100.0
2017-11-08 11:50:00,79.71,79.72,79.7,79.72,338.0,71.0816,71.0905,71.0726,71.0905,338.0
2017-11-08 12:00:00,79.72,79.72,79.72,79.72,0.0,71.0905,71.0905,71.0905,71.0905,0.0
2017-11-08 12:10:00,79.75,79.75,79.73,79.74,1222.0,71.1172,71.1172,71.0994,71.1083,1222.0
2017-11-08 12:20:00,79.75,79.78,79.75,79.77,561.0,71.1172,71.144,71.1172,71.1351,561.0
2017-11-08 12:30:00,79.82,79.82,79.79,79.81,7078.0,71.1797,71.1797,71.1529,71.1707,7078.0
2017-11-08 12:40:00,79.81,79.82,79.79,79.82,1295.0,71.1707,71.1797,71.1529,71.1797,1295.0
2017-11-08 12:50:00,79.85,79.86,79.85,79.86,5170.0,71.2064,71.2153,71.2064,71.2153,5170.0
2017-11-08 13:00:00,79.87,79.88,79.86,79.88,204.0,71.2242,71.2332,71.2153,71.2332,204.0
2017-11-08 13:10:00,79.86,79.87,79.85,79.85,955.0,71.2153,71.2242,71.2064,71.2064,955.0
2017-11-08 13:20:00,79.87,79.89,79.86,79.89,600.0,71.2242,71.2421,71.2153,71.2421,600.0
2017-11-08 13:30:00,79.86,79.88,79.84,79.87,727.0,71.2153,71.2332,71.1975,71.2242,727.0
2017-11-08 13:40:00,79.87,79.87,79.87,79.87,0.0,71.2242,71.2242,71.2242,71.2242,0.0
2017-11-08 13:50:00,79.88,79.88,79.85,79.88,1314.0,71.2332,71.2332,71.2064,71.2332,1314.0
2017-11-08 14:00:00,79.89,79.89,79.86,79.87,1219.0,71.2421,71.2421,71.2153,71.2242,1219.0
2017-11-08 14:10:00,79.88,79.9,79.87,79.89,1878.0,71.2332,71.251,71.2242,71.2421,1878.0
2017-11-08 14:20:00,79.9,79.92,79.88,79.89,2238.0,71.251,71.2688,71.2332,71.2421,2238.0
2017-11-08 14:30:00,79.89,79.9,79.88,79.9,815.0,71.2421,71.251,71.2332,71.251,815.0
2017-11-08 14:40:00,79.9,79.93,79.9,79.93,600.0,71.251,71.2777,71.251,71.2777,600.0
2017-11-08 14:50:00,79.93,79.94,79.9,79.91,2686.0,71.2777,71.2867,71.251,71.2599,2686.0
2017-11-08 15:00:00,79.92,79.93,79.89,79.93,2277.0,71.2688,71.2777,71.2421,71.2777,2277.0
2017-11-08 15:10:00,79.93,79.94,79.92,79.93,1930.0,71.2777,71.2867,71.2688,71.2777,1930.0
2017-11-08 15:20:00,79.94,79.94,79.91,79.93,3966.0,71.2867,71.2867,71.2599,71.2777,3966.0
2017-11-08 15:30:00,79.95,79.98,79.95,79.97,2543.0,71.2956,71.3223,71.2956,71.3134,2543.0
2017-11-08 15:40:00,79.99,79.99,79.9,79.91,2387.0,71.3313,71.3313,71.251,71.2599,2387.0
2017-11-08 15:50:00,79.9,79.96,79.9,79.96,2197.0,71.251,71.3045,71.251,71.3045,2197.0
2017-11-09 09:30:00,79.65,79.7,79.59,79.67,2989.0,71.0281,71.0726,70.9746,71.0459,2989.0
2017-11-09 09:40:00,79.56,79.57,79.53,79.55,3420.0,70.9478,70.9567,70.921,70.9389,3420.0
2017-11-09 09:50:00,79.5,79.6,79.5,79.59,449.0,70.8943,70.9835,70.8943,70.9746,449.0
2017-11-09 10:00:00,79.67,79.67,79.67,79.67,200.0,71.0459,71.0459,71.0459,71.0459,200.0
2017-11-09 10:10:00,79.65,79.65,79.65,79.65,500.0,71.0281,71.0281,71.0281,71.0281,500.0
2017-11-09 10:20:00,79.71,79.72,79.71,79.72,687.0,71.0816,71.0905,71.0816,71.0905,687.0
2017-11-09 10:30:00,79.65,79.65,79.6,79.6,3511.0,71.0281,71.0281,70.9835,70.9835,3511.0
2017-11-09 10:40:00,79.62,79.62,79.61,79.62,375.0,71.0013,71.0013,70.9924,71.0013,375.0
2017-11-09 10:50:00,79.66,79.68,79.66,79.68,3773.0,71.037,71.0548,71.037,71.0548,3773.0
2017-11-09 11:00:00,79.68,79.69,79.65,79.68,2485.0,71.0548,71.0637,71.0281,71.0548,2485.0
2017-11-09 11:10:00,79.65,79.65,79.6,79.63,1168.0,71.0281,71.0281,70.9835,71.0102,1168.0
2017-11-09 11:20:00,79.61,79.61,79.5,79.57,1713.0,70.9924,70.9924,70.8943,70.9567,1713.0
2017-11-09 11:30:00,79.55,79.59,79.55,79.59,500.0,70.9389,70.9746,70.9389,70.9746,500.0
2017-11-09 11:40:00,79.57,79.57,79.43,79.45,1298.0,70.9567,70.9567,70.8319,70.8497,1298.0
2017-11-09 11:50:00,79.4,79.44,79.4,79.44,450.0,70.8051,70.8408,70.8051,70.8408,450.0
2017-11-09 12:00:00,79.41,79.41,79.33,79.39,1286.0,70.814,70.814,70.7427,70.7962,1286.0
2017-11-09 12:10:00,79.29,79.29,79.28,79.29,752.0,70.707,70.707,70.6981,70.707,752.0
2017-11-09 12:20:00,79.29,79.3,79.21,79.21,8808.0,70.707,70.7159,70.6357,70.6357,8808.0
2017-11-09 12:30:00,79.2,79.27,79.15,79.27,1106.0,70.6268,70.6892,70.5822,70.6892,1106.0
2017-11-09 12:40:00,79.21,79.25,79.21,79.25,800.0,70.6357,70.6714,70.6357,70.6714,800.0
2017-11-09 12:50:00,79.27,79.35,79.25,79.34,2982.0,70.6892,70.7605,70.6714,70.7516,2982.0
2017-11-09 13:00:00,79.33,79.34,79.3,79.33,5402.0,70.7427,70.7516,70.7159,70.7427,5402.0
2017-11-09 13:10:00,79.35,79.45,79.35,79.42,4627.0,70.7605,70.8497,70.7605,70.823,4627.0
2017-11-09 13:20:00,79.45,79.49,79.43,79.44,4579.0,70.8497,70.8854,70.8319,70.8408,4579.0
2017-11-09 13:30:00,79.46,79.53,79.46,79.53,2604.0,70.8586,70.921,70.8586,70.921,2604.0
2017-11-09 13:40:00,79.47,79.51,79.47,79.51,400.0,70.8675,70.9032,70.8675,70.9032,400.0
2017-11-09 13:50:00,79.51,79.51,79.5,79.5,1943.0,70.9032,70.9032,70.8943,70.8943,1943.0
2017-11-09 14:00:00,79.51,79.56,79.51,79.56,600.0,70.9032,70.9478,70.9032,70.9478,600.0
2017-11-09 14:10:00,79.6,79.6,79.56,79.57,1531.0,70.9835,70.9835,70.9478,70.9567,1531.0
2017-11-09 14:20:00,79.57,79.58,79.54,79.55,887.0,70.9567,70.9656,70.93,70.9389,887.0
2017-11-09 14:30:00,79.56,79.59,79.51,79.51,1717.0,70.9478,70.9746,70.9032,70.9032,1717.0
2017-11-09 14:40:00,79.52,79.53,79.5,79.51,2943.0,70.9121,70.921,70.8943,70.9032,2943.0
2017-11-09 14:50:00,79.52,79.57,79.51,79.55,1266.0,70.9121,70.9567,70.9032,70.9389,1266.0
2017-11-09 15:00:00,79.55,79.57,79.54,79.57,750.0,70.9389,70.9567,70.93,70.9567,750.0
2017-11-09 15:10:00,79.57,79.61,79.57,79.61,460.0,70.9567,70.9924,70.9567,70.9924,460.0
2017-11-09 15:20:00,79.63,79.66,79.63,79.65,3048.0,71.0102,71.037,71.0102,71.0281,3048.0
2017-11-09 15:30:00,79.66,79.69,79.65,79.69,2655.0,71.037,71.0637,71.0281,71.0637,2655.0
2017-11-09 15:40:00,79.71,79.72,79.67,79.67,611.0,71.0816,71.0905,71.0459,71.0459,611.0
2017-11-09 15:50:00,79.68,79.74,79.67,79.67,3324.0,71.0548,71.1083,71.0459,71.0459,3324.0
2017-11-10 09:30:00,79.64,79.65,79.4,79.65,10183.0,71.0191,71.0281,70.8051,71.0281,10183.0
2017-11-10 09:40:00,79.65,79.68,79.59,79.63,10200.0,71.0281,71.0548,70.9746,71.0102,10200.0
2017-11-10 09:50:00,79.63,79.64,79.58,79.62,12738.0,71.0102,71.0191,70.9656,71.0013,12738.0
2017-11-10 10:00:00,79.64,79.64,79.56,79.59,9400.0,71.0191,71.0191,70.9478,70.9746,9400.0
2017-11-10 10:10:00,79.59,79.66,79.59,79.66,10513.0,70.9746,71.037,70.9746,71.037,10513.0
2017-11-10 10:20:00,79.66,79.66,79.61,79.61,11615.0,71.037,71.037,70.9924,70.9924,11615.0
2017-11-10 10:30:00,79.62,79.62,79.51,79.55,10604.0,71.0013,71.0013,70.9032,70.9389,10604.0
2017-11-10 10:40:00,79.56,79.59,79.54,79.57,11425.0,70.9478,70.9746,70.93,70.9567,11425.0
2017-11-10 10:50:00,79.58,79.61,79.51,79.61,13632.0,70.9656,70.9924,70.9032,70.9924,13632.0
2017-11-10 11:00:00,79.6,79.61,79.56,79.56,13109.0,70.9835,70.9924,70.9478,70.9478,13109.0
2017-11-10 11:10:00,79.59,79.62,79.55,79.59,8683.0,70.9746,71.0013,70.9389,70.9746,8683.0
2017-11-10 11:20:00,79.59,79.62,79.57,79.59,10314.0,70.9746,71.0013,70.9567,70.9746,10314.0
2017-11-10 11:30:00,79.59,79.62,79.59,79.61,933.0,70.9746,71.0013,70.9746,70.9924,933.0
2017-11-10 11:40:00,79.61,79.61,79.61,79.61,0.0,70.9924,70.9924,70.9924,70.9924,0.0
2017-11-10 11:50:00,79.66,79.66,79.64,79.65,1768.0,71.037,71.037,71.0191,71.0281,1768.0
2017-11-10 12:00:00,79.68,79.71,79.67,79.71,1366.0,71.0548,71.0816,71.0459,71.0816,1366.0
2017-11-10 12:10:00,79.69,79.7,79.65,79.67,1416.0,71.0637,71.0726,71.0281,71.0459,1416.0
2017-11-10 12:20:00,79.67,79.68,79.66,79.66,2009.0,71.0459,71.0548,71.037,71.037,2009.0
2017-11-10 12:30:00,79.65,79.67,79.65,79.66,490.0,71.0281,71.0459,71.0281,71.037,490.0
2017-11-10 12:40:00,79.69,79.69,79.65,79.65,967.0,71.0637,71.0637,71.0281,71.0281,967.0
2017-11-10 12:50:00,79.64,79.68,79.64,79.67,495.0,71.0191,71.0548,71.0191,71.0459,495.0
2017-11-10 13:00:00,79.63,79.63,79.62,79.63,303.0,71.0102,71.0102,71.0013,71.0102,303.0
2017-11-10 13:10:00,79.62,79.63,79.62,79.63,250.0,71.0013,71.0102,71.0013,71.0102,250.0
2017-11-10 13:20:00,79.63,79.63,79.63,79.63,0.0,71.0102,71.0102,71.0102,71.0102,0.0
2017-11-10 13:30:00,79.68,79.68,79.67,79.67,2850.0,71.0548,71.0548,71.0459,71.0459,2850.0
2017-11-10 13:40:00,79.66,79.66,79.61,79.62,636.0,71.037,71.037,70.9924,71.0013,636.0
2017-11-10 13:50:00,79.62,79.65,79.62,79.65,872.0,71.0013,71.0281,71.0013,71.0281,872.0
2017-11-10 14:00:00,79.64,79.67,79.64,79.67,2034.0,71.0191,71.0459,71.0191,71.0459,2034.0
2017-11-10 14:10:00,79.73,79.73,79.7,79.72,19740.0,71.0994,71.0994,71.0726,71.0905,19740.0
2017-11-10 14:20:00,79.74,79.75,79.74,79.74,766.0,71.1083,71.1172,71.1083,71.1083,766.0
2017-11-10 14:30:00,79.74,79.77,79.74,79.77,6560.0,71.1083,71.1351,71.1083,71.1351,6560.0
2017-11-10 14:40:00,79.77,79.77,79.77,79.77,0.0,71.1351,71.1351,71.1351,71.1351,0.0
2017-11-10 14:50:00,79.75,79.75,79.75,79.75,500.0,71.1172,71.1172,71.1172,71.1172,500.0
2017-11-10 15:00:00,79.78,79.79,79.76,79.78,1657.0,71.144,71.1529,71.1262,71.144,1657.0
2017-11-10 15:10:00,79.79,79.79,79.77,79.77,1579.0,71.1529,71.1529,71.1351,71.1351,1579.0
2017-11-10 15:20:00,79.77,79.81,79.77,79.8,4048.0,71.1351,71.1707,71.1351,71.1618,4048.0
2017-11-10 15:30:00,79.8,79.81,79.77,79.77,5337.0,71.1618,71.1707,71.1351,71.1351,5337.0
2017-11-10 15:40:00,79.77,79.77,79.74,79.77,23384.0,71.1351,71.1351,71.1083,71.1351,23384.0
2017-11-10 15:50:00,79.78,79.79,79.76,79.76,2191.0,71.144,71.1529,71.1262,71.1262,2191.0
2017-11-13 09:30:00,79.68,79.7,79.53,79.6,4947.0,71.0548,71.0726,70.921,70.9835,4947.0
2017-11-13 09:40:00,79.57,79.61,79.57,79.58,3050.0,70.9567,70.9924,70.9567,70.9656,3050.0
2017-11-13 09:50:00,79.54,79.64,79.54,79.64,2327.0,70.93,71.0191,70.93,71.0191,2327.0
2017-11-13 10:00:00,79.64,79.67,79.63,79.67,3734.0,71.0191,71.0459,71.0102,71.0459,3734.0
2017-11-13 10:10:00,79.72,79.75,79.72,79.74,1156.0,71.0905,71.1172,71.0905,71.1083,1156.0
2017-11-13 10:20:00,79.73,79.76,79.73,79.76,5680.0,71.0994,71.1262,71.0994,71.1262,5680.0
2017-11-13 10:30:00,79.76,79.77,79.71,79.71,1106.0,71.1262,71.1351,71.0816,71.0816,1106.0
2017-11-13 10:40:00,79.71,79.74,79.7,79.74,3951.0,71.0816,71.1083,71.0726,71.1083,3951.0
2017-11-13 10:50:00,79.72,79.76,79.72,79.76,1333.0,71.0905,71.1262,71.0905,71.1262,1333.0
2017-11-13 11:00:00,79.73,79.75,79.73,79.74,2531.0,71.0994,71.1172,71.0994,71.1083,2531.0
2017-11-13 11:10:00,79.74,79.79,79.74,79.79,62930.0,71.1083,71.1529,71.1083,71.1529,62930.0
2017-11-13 11:20:00,79.8,79.82,79.78,79.8,13403.0,71.1618,71.1797,71.144,71.1618,13403.0
2017-11-13 11:30:00,79.78,79.78,79.76,79.77,1360.0,71.144,71.144,71.1262,71.1351,1360.0
2017-11-13 11:40:00,79.77,79.78,79.77,79.77,216.0,71.1351,71.144,71.1351,71.1351,216.0
2017-11-13 11:50:00,79.81,79.82,79.8,79.82,241.0,71.1707,71.1797,71.1618,71.1797,241.0
2017-11-13 12:00:00,79.82,79.84,79.81,79.83,1644.0,71.1797,71.1975,71.1707,71.1886,1644.0
2017-11-13 12:10:00,79.81,79.83,79.8,79.8,4946.0,71.1707,71.1886,71.1618,71.1618,4946.0
2017-11-13 12:20:00,79.81,79.82,79.8,79.81,1510.0,71.1707,71.1797,71.1618,71.1707,1510.0
2017-11-13 12:30:00,79.78,79.82,79.78,79.81,2369.0,71.144,71.1797,71.144,71.1707,2369.0
2017-11-13 12:40:00,79.81,79.81,79.8,79.81,378.0,71.1707,71.1707,71.1618,71.1707,378.0
2017-11-13 12:50:00,79.8,79.81,79.8,79.8,330.0,71.1618,71.1707,71.1618,71.1618,330.0
2017-11-13 13:00:00,79.8,79.8,79.76,79.76,986.0,71.1618,71.1618,71.1262,71.1262,986.0
2017-11-13 13:10:00,79.78,79.79,79.77,79.79,775.0,71.144,71.1529,71.1351,71.1529,775.0
2017-11-13 13:20:00,79.81,79.82,79.81,79.82,3300.0,71.1707,71.1797,71.1707,71.1797,3300.0
2017-11-13 13:30:00,79.86,79.86,79.83,79.83,370.0,71.2153,71.2153,71.1886,71.1886,370.0
2017-11-13 13:40:00,79.83,79.84,79.83,79.83,200.0,71.1886,71.1975,71.1886,71.1886,200.0
2017-11-13 13:50:00,79.82,79.85,79.82,79.84,987.0,71.1797,71.2064,71.1797,71.1975,987.0
2017-11-13 14:00:00,79.85,79.86,79.84,79.84,2214.0,71.2064,71.2153,71.1975,71.1975,2214.0
2017-11-13 14:10:00,79.84,79.86,79.84,79.86,805.0,71.1975,71.2153,71.1975,71.2153,805.0
2017-11-13 14:20:00,79.85,79.86,79.85,79.85,425.0,71.2064,71.2153,71.2064,71.2064,425.0
2017-11-13 14:30:00,79.86,79.87,79.86,79.87,1411.0,71.2153,71.2242,71.2153,71.2242,1411.0
2017-11-13 14:40:00,79.86,79.87,79.86,79.87,1830.0,71.2153,71.2242,71.2153,71.2242,1830.0
2017-11-13 14:50:00,79.86,79.87,79.85,79.85,848.0,71.2153,71.2242,71.2064,71.2064,848.0
2017-11-13 15:00:00,79.89,79.9,79.89,79.89,328.0,71.2421,71.251,71.2421,71.2421,328.0
2017-11-13 15:10:00,79.91,79.91,79.9,79.91,575.0,71.2599,71.2599,71.251,71.2599,575.0
2017-11-13 15:20:00,79.93,79.94,79.92,79.92,952.0,71.2777,71.2867,71.2688,71.2688,952.0
2017-11-13 15:30:00,79.91,79.91,79.87,79.89,1669.0,71.2599,71.2599,71.2242,71.2421,1669.0
2017-11-13 15:40:00,79.87,79.87,79.83,79.83,504.0,71.2242,71.2242,71.1886,71.1886,504.0
2017-11-13 15:50:00,79.82,79.85,79.82,79.85,3350.0,71.1797,71.2064,71.1797,71.2064,3350.0
2017-11-14 09:30:00,79.77,79.77,79.55,79.56,3733.0,71.1351,71.1351,70.9389,70.9478,3733.0
2017-11-14 09:40:00,79.61,79.64,79.61,79.63,1097.0,70.9924,71.0191,70.9924,71.0102,1097.0
2017-11-14 09:50:00,79.62,79.69,79.6,79.6,7218.0,71.0013,71.0637,70.9835,70.9835,7218.0
2017-11-14 10:00:00,79.54,79.55,79.46,79.52,2621.0,70.93,70.9389,70.8586,70.9121,2621.0
2017-11-14 10:10:00,79.51,79.6,79.51,79.6,1982.0,70.9032,70.9835,70.9032,70.9835,1982.0
2017-11-14 10:20:00,79.61,79.62,79.59,79.61,734.0,70.9924,71.0013,70.9746,70.9924,734.0
2017-11-14 10:30:00,79.62,79.71,79.57,79.71,1683.0,71.0013,71.0816,70.9567,71.0816,1683.0
2017-11-14 10:40:00,79.7,79.83,79.7,79.83,1612.0,71.0726,71.1886,71.0726,71.1886,1612.0
2017-11-14 10:50:00,79.83,79.85,79.83,79.83,1033.0,71.1886,71.2064,71.1886,71.1886,1033.0
2017-11-14 11:00:00,79.8,79.84,79.78,79.83,871.0,71.1618,71.1975,71.144,71.1886,871.0
2017-11-14 11:10:00,79.85,79.85,79.82,79.82,1234.0,71.2064,71.2064,71.1797,71.1797,1234.0
2017-11-14 11:20:00,79.84,79.85,79.81,79.83,4449.0,71.1975,71.2064,71.1707,71.1886,4449.0
2017-11-14 11:30:00,79.84,79.85,79.82,79.82,890.0,71.1975,71.2064,71.1797,71.1797,890.0
2017-11-14 11:40:00,79.83,79.85,79.81,79.85,2392.0,71.1886,71.2064,71.1707,71.2064,2392.0
2017-11-14 11:50:00,79.85,79.85,79.84,79.85,413.0,71.2064,71.2064,71.1975,71.2064,413.0
2017-11-14 12:00:00,79.87,79.87,79.84,79.84,1602.0,71.2242,71.2242,71.1975,71.1975,1602.0
2017-11-14 12:10:00,79.84,79.84,79.84,79.84,258.0,71.1975,71.1975,71.1975,71.1975,258.0
2017-11-14 12:20:00,79.85,79.85,79.82,79.85,2107.0,71.2064,71.2064,71.1797,71.2064,2107.0
2017-11-14 12:30:00,79.85,79.87,79.84,79.87,1716.0,71.2064,71.2242,71.1975,71.2242,1716.0
2017-11-14 12:40:00,79.86,79.87,79.86,79.87,200.0,71.2153,71.2242,71.2153,71.2242,200.0
2017-11-14 12:50:00,79.77,79.77,79.74,79.76,3612.0,71.1351,71.1351,71.1083,71.1262,3612.0
2017-11-14 13:00:00,79.74,79.77,79.74,79.77,1279.0,71.1083,71.1351,71.1083,71.1351,1279.0
2017-11-14 13:10:00,79.82,79.82,79.78,79.78,2303.0,71.1797,71.1797,71.144,71.144,2303.0
2017-11-14 13:20:00,79.78,79.78,79.78,79.78,0.0,71.144,71.144,71.144,71.144,0.0
2017-11-14 13:30:00,79.83,79.83,79.8,79.8,300.0,71.1886,71.1886,71.1618,71.1618,300.0
2017-11-14 13:40:00,79.84,79.85,79.83,79.85,1521.0,71.1975,71.2064,71.1886,71.2064,1521.0
2017-11-14 13:50:00,79.85,79.85,79.85,79.85,100.0,71.2064,71.2064,71.2064,71.2064,100.0
2017-11-14 14:00:00,79.82,79.83,79.81,79.82,1299.0,71.1797,71.1886,71.1707,71.1797,1299.0
2017-11-14 14:10:00,79.84,79.85,79.83,79.84,656.0,71.1975,71.2064,71.1886,71.1975,656.0
2017-11-14 14:20:00,79.84,79.84,79.8,79.82,2109.0,71.1975,71.1975,71.1618,71.1797,2109.0
2017-11-14 14:30:00,79.83,79.84,79.8,79.81,2780.0,71.1886,71.1975,71.1618,71.1707,2780.0
2017-11-14 14:40:00,79.83,79.84,79.83,79.83,693.0,71.1886,71.1975,71.1886,71.1886,693.0
2017-11-14 14:50:00,79.86,79.86,79.85,79.86,125.0,71.2153,71.2153,71.2064,71.2153,125.0
2017-11-14 15:00:00,79.86,79.87,79.83,79.83,714.0,71.2153,71.2242,71.1886,71.1886,714.0
2017-11-14 15:10:00,79.83,79.86,79.83,79.85,1559.0,71.1886,71.2153,71.1886,71.2064,1559.0
2017-11-14 15:20:00,79.85,79.86,79.82,79.82,3610.0,71.2064,71.2153,71.1797,71.1797,3610.0
2017-11-14 15:30:00,79.81,79.86,79.81,79.85,601.0,71.1707,71.2153,71.1707,71.2064,601.0
2017-11-14 15:40:00,79.79,79.82,79.78,79.81,5557.0,71.1529,71.1797,71.144,71.1707,5557.0
2017-11-14 15:50:00,79.82,79.88,79.82,79.85,4514.0,71.1797,71.2332,71.1797,71.2064,4514.0
2017-11-15 09:30:00,79.42,79.58,79.35,79.37,8343.0,70.823,70.9656,70.7605,70.7784,8343.0
2017-11-15 09:40:00,79.37,79.4,79.34,79.39,1070.0,70.7784,70.8051,70.7516,70.7962,1070.0
2017-11-15 09:50:00,79.32,79.32,79.32,79.32,129.0,70.7338,70.7338,70.7338,70.7338,129.0
2017-11-15 10:00:00,79.36,79.46,79.36,79.46,736.0,70.7695,70.8586,70.7695,70.8586,736.0
2017-11-15 10:10:00,79.5,79.5,79.46,79.47,639.0,70.8943,70.8943,70.8586,70.8675,639.0
2017-11-15 10:20:00,79.52,79.56,79.52,79.54,716.0,70.9121,70.9478,70.9121,70.93,716.0
2017-11-15 10:30:00,79.58,79.58,79.57,79.58,300.0,70.9656,70.9656,70.9567,70.9656,300.0
2017-11-15 10:40:00,79.62,79.62,79.61,79.61,573.0,71.0013,71.0013,70.9924,70.9924,573.0
2017-11-15 10:50:00,79.58,79.65,79.58,79.65,1704.0,70.9656,71.0281,70.9656,71.0281,1704.0
2017-11-15 11:00:00,79.67,79.67,79.63,79.63,1576.0,71.0459,71.0459,71.0102,71.0102,1576.0
2017-11-15 11:10:00,79.63,79.7,79.63,79.7,884.0,71.0102,71.0726,71.0102,71.0726,884.0
2017-11-15 11:20:00,79.69,79.75,79.69,79.7,3108.0,71.0637,71.1172,71.0637,71.0726,3108.0
2017-11-15 11:30:00,79.71,79.71,79.66,79.67,3749.0,71.0816,71.0816,71.037,71.0459,3749.0
2017-11-15 11:40:00,79.69,79.7,79.68,79.68,1535.0,71.0637,71.0726,71.0548,71.0548,1535.0
2017-11-15 11:50:00,79.68,79.68,79.66,79.68,400.0,71.0548,71.0548,71.037,71.0548,400.0
2017-11-15 12:00:00,79.65,79.65,79.57,79.6,464.0,71.0281,71.0281,70.9567,70.9835,464.0
2017-11-15 12:10:00,79.59,79.63,79.59,79.63,398.0,70.9746,71.0102,70.9746,71.0102,398.0
2017-11-15 12:20:00,79.64,79.64,79.63,79.64,1611.0,71.0191,71.0191,71.0102,71.0191,1611.0
2017-11-15 12:30:00,79.65,79.65,79.63,79.64,4141.0,71.0281,71.0281,71.0102,71.0191,4141.0
2017-11-15 12:40:00,79.63,79.63,79.61,79.61,2070.0,71.0102,71.0102,70.9924,70.9924,2070.0
2017-11-15 12:50:00,79.62,79.62,79.61,79.62,1242.0,71.0013,71.0013,70.9924,71.0013,1242.0
2017-11-15 13:00:00,79.63,79.63,79.58,79.58,38394.0,71.0102,71.0102,70.9656,70.9656,38394.0
2017-11-15 13:10:00,79.58,79.58,79.54,79.54,5098.0,70.9656,70.9656,70.93,70.93,5098.0
2017-11-15 13:20:00,79.54,79.57,79.54,79.57,1556.0,70.93,70.9567,70.93,70.9567,1556.0
2017-11-15 13:30:00,79.56,79.56,79.55,79.56,1140.0,70.9478,70.9478,70.9389,70.9478,1140.0
2017-11-15 13:40:00,79.55,79.57,79.54,79.57,3025.0,70.9389,70.9567,70.93,70.9567,3025.0
2017-11-15 13:50:00,79.56,79.56,79.52,79.52,4293.0,70.9478,70.9478,70.9121,70.9121,4293.0
2017-11-15 14:00:00,79.51,79.51,79.49,79.5,4651.0,70.9032,70.9032,70.8854,70.8943,4651.0
2017-11-15 14:10:00,79.49,79.5,79.47,79.49,3756.0,70.8854,70.8943,70.8675,70.8854,3756.0
2017-11-15 14:20:00,79.48,79.49,79.47,79.48,242.0,70.8765,70.8854,70.8675,70.8765,242.0
2017-11-15 14:30:00,79.52,79.52,79.49,79.51,5052.0,70.9121,70.9121,70.8854,70.9032,5052.0
2017-11-15 14:40:00,79.55,79.55,79.54,79.55,1098.0,70.9389,70.9389,70.93,70.9389,1098.0
2017-11-15 14:50:00,79.55,79.56,79.53,79.55,21385.0,70.9389,70.9478,70.921,70.9389,21385.0
2017-11-15 15:00:00,79.54,79.56,79.54,79.56,1034.0,70.93,70.9478,70.93,70.9478,1034.0
2017-11-15 15:10:00,79.56,79.6,79.56,79.57,3912.0,70.9478,70.9835,70.9478,70.9567,3912.0
2017-11-15 15:20:00,79.51,79.51,79.46,79.46,1657.0,70.9032,70.9032,70.8586,70.8586,1657.0
2017-11-15 15:30:00,79.48,79.54,79.47,79.52,2538.0,70.8765,70.93,70.8675,70.9121,2538.0
2017-11-15 15:40:00,79.47,79.48,79.47,79.47,220.0,70.8675,70.8765,70.8675,70.8675,220.0
2017-11-15 15:50:00,79.42,79.43,79.39,79.43,2206.0,70.823,70.8319,70.7962,70.8319,2206.0
2017-11-16 09:30:00,79.58,79.81,79.58,79.81,3479.0,70.9656,71.1707,70.9656,71.1707,3479.0
2017-11-16 09:40:00,79.76,79.76,79.69,79.7,1369.0,71.1262,71.1262,71.0637,71.0726,1369.0
2017-11-16 09:50:00,79.69,79.75,79.69,79.71,963.0,71.0637,71.1172,71.0637,71.0816,963.0
2017-11-16 10:00:00,79.74,79.77,79.74,79.77,225.0,71.1083,71.1351,71.1083,71.1351,225.0
2017-11-16 10:10:00,79.81,79.87,79.8,79.87,1201.0,71.1707,71.2242,71.1618,71.2242,1201.0
2017-11-16 10:20:00,79.9,79.9,79.89,79.9,200.0,71.251,71.251,71.2421,71.251,200.0
2017-11-16 10:30:00,79.85,79.89,79.83,79.89,1013.0,71.2064,71.2421,71.1886,71.2421,1013.0
2017-11-16 10:40:00,79.93,79.93,79.93,79.93,173.0,71.2777,71.2777,71.2777,71.2777,173.0
2017-11-16 10:50:00,79.94,79.94,79.93,79.94,556.0,71.2867,71.2867,71.2777,71.2867,556.0
2017-11-16 11:00:00,79.91,79.94,79.9,79.94,400.0,71.2599,71.2867,71.251,71.2867,400.0
2017-11-16 11:10:00,79.93,79.95,79.92,79.93,1221.0,71.2777,71.2956,71.2688,71.2777,1221.0
2017-11-16 11:20:00,79.93,79.93,79.88,79.88,1593.0,71.2777,71.2777,71.2332,71.2332,1593.0
2017-11-16 11:30:00,79.92,79.94,79.89,79.94,2250.0,71.2688,71.2867,71.2421,71.2867,2250.0
2017-11-16 11:40:00,79.92,79.93,79.92,79.93,460.0,71.2688,71.2777,71.2688,71.2777,460.0
2017-11-16 11:50:00,79.98,79.99,79.97,79.99,829.0,71.3223,71.3313,71.3134,71.3313,829.0
2017-11-16 12:00:00,79.99,80.0,79.99,80.0,2414.0,71.3313,71.3402,71.3313,71.3402,2414.0
2017-11-16 12:10:00,79.98,79.99,79.98,79.99,713.0,71.3223,71.3313,71.3223,71.3313,713.0
2017-11-16 12:20:00,79.98,80.0,79.98,80.0,377.0,71.3223,71.3402,71.3223,71.3402,377.0
2017-11-16 12:30:00,80.05,80.06,80.04,80.05,43707.0,71.3848,71.3937,71.3758,71.3848,43707.0
2017-11-16 12:40:00,80.02,80.05,80.02,80.05,500.0,71.358,71.3848,71.358,71.3848,500.0
2017-11-16 12:50:00,80.05,80.05,80.05,80.05,0.0,71.3848,71.3848,71.3848,71.3848,0.0
2017-11-16 13:00:00,80.06,80.06,80.05,80.06,125.0,71.3937,71.3937,71.3848,71.3937,125.0
2017-11-16 13:10:00,80.08,80.08,80.07,80.07,493.0,71.4115,71.4115,71.4026,71.4026,493.0
2017-11-16 13:20:00,80.07,80.07,80.05,80.06,1285.0,71.4026,71.4026,71.3848,71.3937,1285.0
2017-11-16 13:30:00,80.08,80.08,80.06,80.08,5850.0,71.4115,71.4115,71.3937,71.4115,5850.0
2017-11-16 13:40:00,80.07,80.07,80.05,80.06,829.0,71.4026,71.4026,71.3848,71.3937,829.0
2017-11-16 13:50:00,80.09,80.1,80.06,80.09,26175.0,71.4204,71.4293,71.3937,71.4204,26175.0
2017-11-16 14:00:00,80.11,80.11,80.11,80.11,750.0,71.4383,71.4383,71.4383,71.4383,750.0
2017-11-16 14:10:00,80.13,80.13,80.1,80.1,728.0,71.4561,71.4561,71.4293,71.4293,728.0
2017-11-16 14:20:00,80.12,80.13,80.08,80.08,2089.0,71.4472,71.4561,71.4115,71.4115,2089.0
2017-11-16 14:30:00,80.12,80.12,80.1,80.12,10277.0,71.4472,71.4472,71.4293,71.4472,10277.0
2017-11-16 14:40:00,80.12,80.12,80.1,80.1,1029.0,71.4472,71.4472,71.4293,71.4293,1029.0
2017-11-16 14:50:00,80.08,80.08,80.08,80.08,157.0,71.4115,71.4115,71.4115,71.4115,157.0
2017-11-16 15:00:00,80.05,80.06,80.05,80.05,654.0,71.3848,71.3937,71.3848,71.3848,654.0
2017-11-16 15:10:00,80.09,80.1,80.06,80.08,4400.0,71.4204,71.4293,71.3937,71.4115,4400.0
2017-11-16 15:20:00,80.07,80.09,80.06,80.09,317.0,71.4026,71.4204,71.3937,71.4204,317.0
2017-11-16 15:30:00,80.06,80.08,80.04,80.04,12111.0,71.3937,71.4115,71.3758,71.3758,12111.0
2017-11-16 15:40:00,80.05,80.06,80.01,80.01,3156.0,71.3848,71.3937,71.3491,71.3491,3156.0
2017-11-16 15:50:00,80.03,80.03,79.99,80.02,6488.0,71.3669,71.3669,71.3313,71.358,6488.0
2017-11-17 09:30:00,80.07,80.07,79.95,79.99,9581.0,71.4026,71.4026,71.2956,71.3313,9581.0
2017-11-17 09:40:00,79.98,80.02,79.95,80.01,1700.0,71.3223,71.358,71.2956,71.3491,1700.0
2017-11-17 09:50:00,80.03,80.04,79.98,80.03,384.0,71.3669,71.3758,71.3223,71.3669,384.0
2017-11-17 10:00:00,80.03,80.09,80.02,80.06,2191.0,71.3669,71.4204,71.358,71.3937,2191.0
2017-11-17 10:10:00,80.09,80.09,80.01,80.01,789.0,71.4204,71.4204,71.3491,71.3491,789.0
2017-11-17 10:20:00,80.06,80.06,80.02,80.03,848.0,71.3937,71.3937,71.358,71.3669,848.0
2017-11-17 10:30:00,80.0,80.03,79.97,79.97,1046.0,71.3402,71.3669,71.3134,71.3134,1046.0
2017-11-17 10:40:00,79.99,80.02,79.99,80.02,6696.0,71.3313,71.358,71.3313,71.358,6696.0
2017-11-17 10:50:00,80.04,80.04,80.02,80.04,1790.0,71.3758,71.3758,71.358,71.3758,1790.0
2017-11-17 11:00:00,80.02,80.02,79.98,79.98,1436.0,71.358,71.358,71.3223,71.3223,1436.0
2017-11-17 11:10:00,79.98,79.98,79.95,79.95,4425.0,71.3223,71.3223,71.2956,71.2956,4425.0
2017-11-17 11:20:00,79.97,80.0,79.96,80.0,13430.0,71.3134,71.3402,71.3045,71.3402,13430.0
2017-11-17 11:30:00,79.98,79.99,79.95,79.97,2460.0,71.3223,71.3313,71.2956,71.3134,2460.0
2017-11-17 11:40:00,79.97,79.97,79.96,79.97,150.0,71.3134,71.3134,71.3045,71.3134,150.0
2017-11-17 11:50:00,80.02,80.03,79.98,80.01,8430.0,71.358,71.3669,71.3223,71.3491,8430.0
2017-11-17 12:00:00,80.0,80.0,79.99,80.0,200.0,71.3402,71.3402,71.3313,71.3402,200.0
2017-11-17 12:10:00,80.04,80.05,80.01,80.05,1901.0,71.3758,71.3848,71.3491,71.3848,1901.0
2017-11-17 12:20:00,80.04,80.06,80.03,80.06,3381.0,71.3758,71.3937,71.3669,71.3937,3381.0
2017-11-17 12:30:00,80.03,80.04,80.03,80.03,311.0,71.3669,71.3758,71.3669,71.3669,311.0
2017-11-17 12:40:00,80.06,80.07,80.04,80.05,931.0,71.3937,71.4026,71.3758,71.3848,931.0
2017-11-17 12:50:00,80.04,80.08,80.03,80.06,2522.0,71.3758,71.4115,71.3669,71.3937,2522.0
2017-11-17 13:00:00,80.05,80.07,80.05,80.05,706.0,71.3848,71.4026,71.3848,71.3848,706.0
2017-11-17 13:10:00,80.05,80.05,80.03,80.04,972.0,71.3848,71.3848,71.3669,71.3758,972.0
2017-11-17 13:20:00,80.03,80.03,80.02,80.02,642.0,71.3669,71.3669,71.358,71.358,642.0
2017-11-17 13:30:00,80.02,80.03,80.02,80.02,762.0,71.358,71.3669,71.358,71.358,762.0
2017-11-17 13:40:00,80.06,80.06,80.04,80.04,6047.0,71.3937,71.3937,71.3758,71.3758,6047.0
2017-11-17 13:50:00,80.07,80.07,80.03,80.03,1261.0,71.4026,71.4026,71.3669,71.3669,1261.0
2017-11-17 14:00:00,80.05,80.05,80.03,80.04,479.0,71.3848,71.3848,71.3669,71.3758,479.0
2017-11-17 14:10:00,80.05,80.06,80.04,80.04,1439.0,71.3848,71.3937,71.3758,71.3758,1439.0
2017-11-17 14:20:00,80.02,80.02,80.02,80.02,233.0,71.358,71.358,71.358,71.358,233.0
2017-11-17 14:30:00,80.05,80.05,80.02,80.03,1534.0,71.3848,71.3848,71.358,71.3669,1534.0
2017-11-17 14:40:00,80.04,80.07,80.01,80.07,3217.0,71.3758,71.4026,71.3491,71.4026,3217.0
2017-11-17 14:50:00,80.08,80.1,80.08,80.09,2470.0,71.4115,71.4293,71.4115,71.4204,2470.0
2017-11-17 15:00:00,80.1,80.1,80.07,80.07,978.0,71.4293,71.4293,71.4026,71.4026,978.0
2017-11-17 15:10:00,80.08,80.08,80.04,80.04,2811.0,71.4115,71.4115,71.3758,71.3758,2811.0
2017-11-17 15:20:00,80.03,80.04,80.01,80.01,900.0,71.3669,71.3758,71.3491,71.3491,900.0
2017-11-17 15:30:00,80.04,80.04,80.03,80.04,601.0,71.3758,71.3758,71.3669,71.3758,601.0
2017-11-17 15:40:00,80.05,80.06,79.98,80.01,4623.0,71.3848,71.3937,71.3223,71.3491,4623.0
2017-11-17 15:50:00,80.04,80.05,80.01,80.02,7416.0,71.3758,71.3848,71.3491,71.358,7416.0
2017-11-20 09:30:00,80.07,80.12,80.02,80.11,11710.0,71.4026,71.4472,71.358,71.4383,11710.0
2017-11-20 09:40:00,80.11,80.13,80.06,80.1,2601.0,71.4383,71.4561,71.3937,71.4293,2601.0
2017-11-20 09:50:00,80.08,80.08,80.08,80.08,100.0,71.4115,71.4115,71.4115,71.4115,100.0
2017-11-20 10:00:00,80.19,80.19,80.15,80.17,7093.0,71.5096,71.5096,71.4739,71.4918,7093.0
2017-11-20 10:10:00,80.17,80.18,80.16,80.17,1247.0,71.4918,71.5007,71.4829,71.4918,1247.0
2017-11-20 10:20:00,80.2,80.23,80.18,80.18,722.0,71.5185,71.5453,71.5007,71.5007,722.0
2017-11-20 10:30:00,80.19,80.2,80.18,80.18,1535.0,71.5096,71.5185,71.5007,71.5007,1535.0
2017-11-20 10:40:00,80.22,80.23,80.18,80.2,1284.0,71.5364,71.5453,71.5007,71.5185,1284.0
2017-11-20 10:50:00,80.25,80.26,80.22,80.23,1599.0,71.5631,71.572,71.5364,71.5453,1599.0
2017-11-20 11:00:00,80.27,80.27,80.26,80.27,8580.0,71.5809,71.5809,71.572,71.5809,8580.0
2017-11-20 11:10:00,80.27,80.3,80.25,80.27,7624.0,71.5809,71.6077,71.5631,71.5809,7624.0
2017-11-20 11:20:00,80.25,80.26,80.23,80.23,907.0,71.5631,71.572,71.5453,71.5453,907.0
2017-11-20 11:30:00,80.23,80.23,80.19,80.19,5970.0,71.5453,71.5453,71.5096,71.5096,5970.0
2017-11-20 11:40:00,80.21,80.24,80.21,80.21,3931.0,71.5274,71.5542,71.5274,71.5274,3931.0
2017-11-20 11:50:00,80.2,80.22,80.19,80.2,10390.0,71.5185,71.5364,71.5096,71.5185,10390.0
2017-11-20 12:00:00,80.25,80.25,80.22,80.24,1005.0,71.5631,71.5631,71.5364,71.5542,1005.0
2017-11-20 12:10:00,80.21,80.21,80.19,80.19,327.0,71.5274,71.5274,71.5096,71.5096,327.0
2017-11-20 12:20:00,80.18,80.2,80.18,80.2,1077.0,71.5007,71.5185,71.5007,71.5185,1077.0
2017-11-20 12:30:00,80.19,80.22,80.17,80.18,12985.0,71.5096,71.5364,71.4918,71.5007,12985.0
2017-11-20 12:40:00,80.19,80.21,80.17,80.2,15232.0,71.5096,71.5274,71.4918,71.5185,15232.0
2017-11-20 12:50:00,80.2,80.2,80.18,80.18,9582.0,71.5185,71.5185,71.5007,71.5007,9582.0
2017-11-20 13:00:00,80.18,80.19,80.17,80.18,2019.0,71.5007,71.5096,71.4918,71.5007,2019.0
2017-11-20 13:10:00,80.18,80.21,80.17,80.21,683.0,71.5007,71.5274,71.4918,71.5274,683.0
2017-11-20 13:20:00,80.2,80.22,80.2,80.22,1931.0,71.5185,71.5364,71.5185,71.5364,1931.0
2017-11-20 13:30:00,80.2,80.21,80.19,80.2,592.0,71.5185,71.5274,71.5096,71.5185,592.0
2017-11-20 13:40:00,80.21,80.22,80.2,80.21,2214.0,71.5274,71.5364,71.5185,71.5274,2214.0
2017-11-20 13:50:00,80.19,80.21,80.19,80.21,914.0,71.5096,71.5274,71.5096,71.5274,914.0
2017-11-20 14:00:00,80.21,80.21,80.18,80.18,1830.0,71.5274,71.5274,71.5007,71.5007,1830.0
2017-11-20 14:10:00,80.2,80.2,80.19,80.19,1728.0,71.5185,71.5185,71.5096,71.5096,1728.0
2017-11-20 14:20:00,80.18,80.2,80.18,80.2,3777.0,71.5007,71.5185,71.5007,71.5185,3777.0
2017-11-20 14:30:00,80.19,80.2,80.19,80.2,200.0,71.5096,71.5185,71.5096,71.5185,200.0
2017-11-20 14:40:00,80.22,80.22,80.19,80.19,7202.0,71.5364,71.5364,71.5096,71.5096,7202.0
2017-11-20 14:50:00,80.2,80.21,80.19,80.19,646.0,71.5185,71.5274,71.5096,71.5096,646.0
2017-11-20 15:00:00,80.2,80.23,80.2,80.21,658.0,71.5185,71.5453,71.5185,71.5274,658.0
2017-11-20 15:10:00,80.2,80.21,80.17,80.18,14493.0,71.5185,71.5274,71.4918,71.5007,14493.0
2017-11-20 15:20:00,80.17,80.19,80.16,80.18,8409.0,71.4918,71.5096,71.4829,71.5007,8409.0
2017-11-20 15:30:00,80.19,80.19,80.12,80.14,2457.0,71.5096,71.5096,71.4472,71.465,2457.0
2017-11-20 15:40:00,80.13,80.14,80.12,80.14,466.0,71.4561,71.465,71.4472,71.465,466.0
2017-11-20 15:50:00,80.15,80.18,80.13,80.17,3782.0,71.4739,71.5007,71.4561,71.4918,3782.0
2017-11-21 09:30:00,80.41,80.53,80.39,80.5,4630.0,71.7058,71.8128,71.688,71.786,4630.0
2017-11-21 09:40:00,80.5,80.58,80.48,80.56,648.0,71.786,71.8574,71.7682,71.8396,648.0
2017-11-21 09:50:00,80.56,80.56,80.54,80.56,536.0,71.8396,71.8396,71.8217,71.8396,536.0
2017-11-21 10:00:00,80.56,80.6,80.54,80.6,5987.0,71.8396,71.8752,71.8217,71.8752,5987.0
2017-11-21 10:10:00,80.6,80.66,80.55,80.66,4737.0,71.8752,71.9287,71.8306,71.9287,4737.0
2017-11-21 10:20:00,80.67,80.67,80.67,80.67,300.0,71.9376,71.9376,71.9376,71.9376,300.0
2017-11-21 10:30:00,80.7,80.7,80.68,80.7,3748.0,71.9644,71.9644,71.9466,71.9644,3748.0
2017-11-21 10:40:00,80.68,80.69,80.67,80.68,2623.0,71.9466,71.9555,71.9376,71.9466,2623.0
2017-11-21 10:50:00,80.69,80.7,80.67,80.68,7514.0,71.9555,71.9644,71.9376,71.9466,7514.0
2017-11-21 11:00:00,80.68,80.71,80.67,80.7,2346.0,71.9466,71.9733,71.9376,71.9644,2346.0
2017-11-21 11:10:00,80.7,80.7,80.64,80.65,1946.0,71.9644,71.9644,71.9109,71.9198,1946.0
2017-11-21 11:20:00,80.66,80.66,80.64,80.66,958.0,71.9287,71.9287,71.9109,71.9287,958.0
2017-11-21 11:30:00,80.66,80.69,80.65,80.67,2323.0,71.9287,71.9555,71.9198,71.9376,2323.0
2017-11-21 11:40:00,80.68,80.68,80.65,80.67,798.0,71.9466,71.9466,71.9198,71.9376,798.0
2017-11-21 11:50:00,80.68,80.7,80.67,80.7,1029.0,71.9466,71.9644,71.9376,71.9644,1029.0
2017-11-21 12:00:00,80.68,80.69,80.66,80.67,1606.0,71.9466,71.9555,71.9287,71.9376,1606.0
2017-11-21 12:10:00,80.66,80.69,80.66,80.68,4670.0,71.9287,71.9555,71.9287,71.9466,4670.0
2017-11-21 12:20:00,80.67,80.67,80.66,80.66,426.0,71.9376,71.9376,71.9287,71.9287,426.0
2017-11-21 12:30:00,80.67,80.67,80.65,80.65,1630.0,71.9376,71.9376,71.9198,71.9198,1630.0
2017-11-21 12:40:00,80.64,80.65,80.64,80.65,200.0,71.9109,71.9198,71.9109,71.9198,200.0
2017-11-21 12:50:00,80.65,80.67,80.65,80.67,3858.0,71.9198,71.9376,71.9198,71.9376,3858.0
2017-11-21 13:00:00,80.68,80.68,80.65,80.66,4055.0,71.9466,71.9466,71.9198,71.9287,4055.0
2017-11-21 13:10:00,80.66,80.66,80.66,80.66,410.0,71.9287,71.9287,71.9287,71.9287,410.0
2017-11-21 13:20:00,80.67,80.69,80.66,80.68,2866.0,71.9376,71.9555,71.9287,71.9466,2866.0
2017-11-21 13:30:00,80.68,80.69,80.67,80.69,534.0,71.9466,71.9555,71.9376,71.9555,534.0
2017-11-21 13:40:00,80.69,80.69,80.69,80.69,0.0,71.9555,71.9555,71.9555,71.9555,0.0
2017-11-21 13:50:00,80.69,80.69,80.69,80.69,0.0,71.9555,71.9555,71.9555,71.9555,0.0
2017-11-21 14:00:00,80.67,80.67,80.67,80.67,200.0,71.9376,71.9376,71.9376,71.9376,200.0
2017-11-21 14:10:00,80.65,80.66,80.65,80.66,244.0,71.9198,71.9287,71.9198,71.9287,244.0
2017-11-21 14:20:00,80.68,80.7,80.67,80.69,826.0,71.9466,71.9644,71.9376,71.9555,826.0
2017-11-21 14:30:00,80.68,80.69,80.66,80.68,26367.0,71.9466,71.9555,71.9287,71.9466,26367.0
2017-11-21 14:40:00,80.67,80.68,80.67,80.67,278.0,71.9376,71.9466,71.9376,71.9376,278.0
2017-11-21 14:50:00,80.68,80.68,80.67,80.67,1272.0,71.9466,71.9466,71.9376,71.9376,1272.0
2017-11-21 15:00:00,80.67,80.69,80.66,80.68,1999.0,71.9376,71.9555,71.9287,71.9466,1999.0
2017-11-21 15:10:00,80.68,80.68,80.68,80.68,0.0,71.9466,71.9466,71.9466,71.9466,0.0
2017-11-21 15:20:00,80.63,80.64,80.63,80.64,521.0,71.902,71.9109,71.902,71.9109,521.0
2017-11-21 15:30:00,80.66,80.66,80.61,80.62,635.0,71.9287,71.9287,71.8841,71.8931,635.0
2017-11-21 15:40:00,80.66,80.66,80.64,80.64,1144.0,71.9287,71.9287,71.9109,71.9109,1144.0
2017-11-21 15:50:00,80.64,80.65,80.62,80.63,1205.0,71.9109,71.9198,71.8931,71.902,1205.0
2017-11-22 09:30:00,80.72,80.72,80.6,80.6,5802.0,71.9822,71.9822,71.8752,71.8752,5802.0
2017-11-22 09:40:00,80.67,80.67,80.62,80.64,5808.0,71.9376,71.9376,71.8931,71.9109,5808.0
2017-11-22 09:50:00,80.67,80.67,80.6,80.63,7300.0,71.9376,71.9376,71.8752,71.902,7300.0
2017-11-22 10:00:00,80.63,80.63,80.59,80.59,215.0,71.902,71.902,71.8663,71.8663,215.0
2017-11-22 10:10:00,80.63,80.63,80.58,80.58,1409.0,71.902,71.902,71.8574,71.8574,1409.0
2017-11-22 10:20:00,80.59,80.59,80.59,80.59,400.0,71.8663,71.8663,71.8663,71.8663,400.0
2017-11-22 10:30:00,80.58,80.58,80.58,80.58,100.0,71.8574,71.8574,71.8574,71.8574,100.0
2017-11-22 10:40:00,80.59,80.6,80.59,80.59,150.0,71.8663,71.8752,71.8663,71.8663,150.0
2017-11-22 10:50:00,80.59,80.61,80.58,80.61,2142.0,71.8663,71.8841,71.8574,71.8841,2142.0
2017-11-22 11:00:00,80.61,80.61,80.61,80.61,825.0,71.8841,71.8841,71.8841,71.8841,825.0
2017-11-22 11:10:00,80.59,80.6,80.54,80.54,2699.0,71.8663,71.8752,71.8217,71.8217,2699.0
2017-11-22 11:20:00,80.54,80.54,80.53,80.53,2436.0,71.8217,71.8217,71.8128,71.8128,2436.0
2017-11-22 11:30:00,80.53,80.53,80.51,80.53,900.0,71.8128,71.8128,71.795,71.8128,900.0
2017-11-22 11:40:00,80.53,80.53,80.49,80.5,3251.0,71.8128,71.8128,71.7771,71.786,3251.0
2017-11-22 11:50:00,80.5,80.51,80.49,80.5,2279.0,71.786,71.795,71.7771,71.786,2279.0
2017-11-22 12:00:00,80.49,80.5,80.48,80.48,8020.0,71.7771,71.786,71.7682,71.7682,8020.0
2017-11-22 12:10:00,80.48,80.48,80.47,80.47,967.0,71.7682,71.7682,71.7593,71.7593,967.0
2017-11-22 12:20:00,80.45,80.48,80.44,80.48,5082.0,71.7415,71.7682,71.7325,71.7682,5082.0
2017-11-22 12:30:00,80.47,80.47,80.46,80.46,1100.0,71.7593,71.7593,71.7504,71.7504,1100.0
2017-11-22 12:40:00,80.45,80.46,80.44,80.45,2080.0,71.7415,71.7504,71.7325,71.7415,2080.0
2017-11-22 12:50:00,80.46,80.49,80.45,80.49,1702.0,71.7504,71.7771,71.7415,71.7771,1702.0
2017-11-22 13:00:00,80.49,80.49,80.48,80.49,946.0,71.7771,71.7771,71.7682,71.7771,946.0
2017-11-22 13:10:00,80.49,80.49,80.46,80.46,4200.0,71.7771,71.7771,71.7504,71.7504,4200.0
2017-11-22 13:20:00,80.46,80.47,80.45,80.47,3674.0,71.7504,71.7593,71.7415,71.7593,3674.0
2017-11-22 13:30:00,80.49,80.49,80.47,80.47,2098.0,71.7771,71.7771,71.7593,71.7593,2098.0
2017-11-22 13:40:00,80.47,80.49,80.47,80.49,1181.0,71.7593,71.7771,71.7593,71.7771,1181.0
2017-11-22 13:50:00,80.47,80.48,80.46,80.47,2545.0,71.7593,71.7682,71.7504,71.7593,2545.0
2017-11-22 14:00:00,80.48,80.52,80.48,80.52,2045.0,71.7682,71.8039,71.7682,71.8039,2045.0
2017-11-22 14:10:00,80.51,80.52,80.49,80.49,2771.0,71.795,71.8039,71.7771,71.7771,2771.0
2017-11-22 14:20:00,80.48,80.51,80.48,80.49,2937.0,71.7682,71.795,71.7682,71.7771,2937.0
2017-11-22 14:30:00,80.5,80.53,80.5,80.53,1934.0,71.786,71.8128,71.786,71.8128,1934.0
2017-11-22 14:40:00,80.53,80.54,80.52,80.52,2372.0,71.8128,71.8217,71.8039,71.8039,2372.0
2017-11-22 14:50:00,80.52,80.53,80.51,80.53,81355.0,71.8039,71.8128,71.795,71.8128,81355.0
2017-11-22 15:00:00,80.53,80.53,80.51,80.51,972.0,71.8128,71.8128,71.795,71.795,972.0
2017-11-22 15:10:00,80.5,80.53,80.5,80.53,4469.0,71.786,71.8128,71.786,71.8128,4469.0
2017-11-22 15:20:00,80.53,80.54,80.52,80.52,1801.0,71.8128,71.8217,71.8039,71.8039,1801.0
2017-11-22 15:30:00,80.51,80.54,80.51,80.52,1784.0,71.795,71.8217,71.795,71.8039,1784.0
2017-11-22 15:40:00,80.54,80.54,80.52,80.53,967.0,71.8217,71.8217,71.8039,71.8128,967.0
2017-11-22 15:50:00,80.52,80.54,80.49,80.49,5093.0,71.8039,71.8217,71.7771,71.7771,5093.0
2017-11-24 09:30:00,80.66,80.71,80.5,80.64,5123.0,71.9287,71.9733,71.786,71.9109,5123.0
2017-11-24 09:40:00,80.64,80.65,80.58,80.58,726.0,71.9109,71.9198,71.8574,71.8574,726.0
2017-11-24 09:50:00,80.55,80.56,80.5,80.53,1217.0,71.8306,71.8396,71.786,71.8128,1217.0
2017-11-24 10:00:00,80.55,80.55,80.53,80.53,2065.0,71.8306,71.8306,71.8128,71.8128,2065.0
2017-11-24 10:10:00,80.55,80.56,80.54,80.56,1204.0,71.8306,71.8396,71.8217,71.8396,1204.0
2017-11-24 10:20:00,80.56,80.56,80.56,80.56,0.0,71.8396,71.8396,71.8396,71.8396,0.0
2017-11-24 10:30:00,80.56,80.57,80.56,80.56,100.0,71.8396,71.8485,71.8396,71.8396,100.0
2017-11-24 10:40:00,80.59,80.59,80.58,80.59,617.0,71.8663,71.8663,71.8574,71.8663,617.0
2017-11-24 10:50:00,80.58,80.61,80.57,80.6,2569.0,71.8574,71.8841,71.8485,71.8752,2569.0
2017-11-24 11:00:00,80.62,80.62,80.62,80.62,300.0,71.8931,71.8931,71.8931,71.8931,300.0
2017-11-24 11:10:00,80.61,80.64,80.61,80.64,825.0,71.8841,71.9109,71.8841,71.9109,825.0
2017-11-24 11:20:00,80.62,80.62,80.62,80.62,300.0,71.8931,71.8931,71.8931,71.8931,300.0
2017-11-24 11:30:00,80.62,80.64,80.6,80.64,614.0,71.8931,71.9109,71.8752,71.9109,614.0
2017-11-24 11:40:00,80.63,80.63,80.62,80.63,500.0,71.902,71.902,71.8931,71.902,500.0
2017-11-24 11:50:00,80.62,80.63,80.6,80.61,1880.0,71.8931,71.902,71.8752,71.8841,1880.0
2017-11-24 12:00:00,80.62,80.63,80.61,80.61,498.0,71.8931,71.902,71.8841,71.8841,498.0
2017-11-24 12:10:00,80.63,80.63,80.61,80.62,1185.0,71.902,71.902,71.8841,71.8931,1185.0
2017-11-24 12:20:00,80.63,80.64,80.62,80.64,1376.0,71.902,71.9109,71.8931,71.9109,1376.0
2017-11-24 12:30:00,80.64,80.66,80.63,80.64,799.0,71.9109,71.9287,71.902,71.9109,799.0
2017-11-24 12:40:00,80.65,80.65,80.61,80.63,1829.0,71.9198,71.9198,71.8841,71.902,1829.0
2017-11-24 12:50:00,80.63,80.63,80.61,80.63,2802.0,71.902,71.902,71.8841,71.902,2802.0
2017-11-27 09:30:00,80.67,80.7,80.61,80.66,9894.0,71.9376,71.9644,71.8841,71.9287,9894.0
2017-11-27 09:40:00,80.77,80.79,80.76,80.79,1100.0,72.0268,72.0447,72.0179,72.0447,1100.0
2017-11-27 09:50:00,80.77,80.77,80.74,80.74,200.0,72.0268,72.0268,72.0001,72.0001,200.0
2017-11-27 10:00:00,80.71,80.75,80.7,80.74,3721.0,71.9733,72.009,71.9644,72.0001,3721.0
2017-11-27 10:10:00,80.73,80.76,80.71,80.74,931.0,71.9912,72.0179,71.9733,72.0001,931.0
2017-11-27 10:20:00,80.75,80.75,80.73,80.74,2200.0,72.009,72.009,71.9912,72.0001,2200.0
2017-11-27 10:30:00,80.75,80.75,80.74,80.75,17666.0,72.009,72.009,72.0001,72.009,17666.0
2017-11-27 10:40:00,80.74,80.77,80.74,80.77,600.0,72.0001,72.0268,72.0001,72.0268,600.0
2017-11-27 10:50:00,80.75,80.76,80.75,80.75,145.0,72.009,72.0179,72.009,72.009,145.0
2017-11-27 11:00:00,80.77,80.77,80.74,80.74,845.0,72.0268,72.0268,72.0001,72.0001,845.0
2017-11-27 11:10:00,80.75,80.75,80.66,80.67,4462.0,72.009,72.009,71.9287,71.9376,4462.0
2017-11-27 11:20:00,80.66,80.66,80.63,80.65,2496.0,71.9287,71.9287,71.902,71.9198,2496.0
2017-11-27 11:30:00,80.64,80.64,80.61,80.62,746.0,71.9109,71.9109,71.8841,71.8931,746.0
2017-11-27 11:40:00,80.62,80.62,80.61,80.62,434.0,71.8931,71.8931,71.8841,71.8931,434.0
2017-11-27 11:50:00,80.62,80.62,80.62,80.62,0.0,71.8931,71.8931,71.8931,71.8931,0.0
2017-11-27 12:00:00,80.68,80.68,80.66,80.67,550.0,71.9466,71.9466,71.9287,71.9376,550.0
2017-11-27 12:10:00,80.68,80.68,80.67,80.68,600.0,71.9466,71.9466,71.9376,71.9466,600.0
2017-11-27 12:20:00,80.68,80.68,80.65,80.66,3920.0,71.9466,71.9466,71.9198,71.9287,3920.0
2017-11-27 12:30:00,80.67,80.68,80.64,80.64,1460.0,71.9376,71.9466,71.9109,71.9109,1460.0
2017-11-27 12:40:00,80.63,80.63,80.6,80.6,1827.0,71.902,71.902,71.8752,71.8752,1827.0
2017-11-27 12:50:00,80.64,80.64,80.63,80.63,200.0,71.9109,71.9109,71.902,71.902,200.0
2017-11-27 13:00:00,80.63,80.65,80.63,80.65,300.0,71.902,71.9198,71.902,71.9198,300.0
2017-11-27 13:10:00,80.64,80.65,80.64,80.65,829.0,71.9109,71.9198,71.9109,71.9198,829.0
2017-11-27 13:20:00,80.65,80.65,80.63,80.64,1005.0,71.9198,71.9198,71.902,71.9109,1005.0
2017-11-27 13:30:00,80.63,80.64,80.61,80.61,3028.0,71.902,71.9109,71.8841,71.8841,3028.0
2017-11-27 13:40:00,80.63,80.64,80.63,80.64,449.0,71.902,71.9109,71.902,71.9109,449.0
2017-11-27 13:50:00,80.65,80.65,80.65,80.65,100.0,71.9198,71.9198,71.9198,71.9198,100.0
2017-11-27 14:00:00,80.64,80.64,80.61,80.61,700.0,71.9109,71.9109,71.8841,71.8841,700.0
2017-11-27 14:10:00,80.61,80.62,80.6,80.62,814.0,71.8841,71.8931,71.8752,71.8931,814.0
2017-11-27 14:20:00,80.62,80.63,80.61,80.62,3972.0,71.8931,71.902,71.8841,71.8931,3972.0
2017-11-27 14:30:00,80.61,80.62,80.59,80.61,987.0,71.8841,71.8931,71.8663,71.8841,987.0
2017-11-27 14:40:00,80.62,80.63,80.62,80.63,1083.0,71.8931,71.902,71.8931,71.902,1083.0
2017-11-27 14:50:00,80.61,80.63,80.6,80.63,4070.0,71.8841,71.902,71.8752,71.902,4070.0
2017-11-27 15:00:00,80.63,80.64,80.61,80.63,2712.0,71.902,71.9109,71.8841,71.902,2712.0
2017-11-27 15:10:00,80.63,80.64,80.62,80.62,1201.0,71.902,71.9109,71.8931,71.8931,1201.0
2017-11-27 15:20:00,80.63,80.64,80.63,80.63,734.0,71.902,71.9109,71.902,71.902,734.0
2017-11-27 15:30:00,80.64,80.65,80.62,80.64,5595.0,71.9109,71.9198,71.8931,71.9109,5595.0
2017-11-27 15:40:00,80.64,80.64,80.62,80.63,1339.0,71.9109,71.9109,71.8931,71.902,1339.0
2017-11-27 15:50:00,80.65,80.65,80.61,80.61,2381.0,71.9198,71.9198,71.8841,71.8841,2381.0
2017-11-28 09:30:00,80.76,80.81,80.73,80.73,98044.0,72.0179,72.0625,71.9912,71.9912,98044.0
2017-11-28 09:40:00,80.75,80.84,80.73,80.73,1780.0,72.009,72.0892,71.9912,71.9912,1780.0
2017-11-28 09:50:00,80.77,80.81,80.76,80.77,440.0,72.0268,72.0625,72.0179,72.0268,440.0
2017-11-28 10:00:00,80.8,80.82,80.79,80.82,552.0,72.0536,72.0714,72.0447,72.0714,552.0
2017-11-28 10:10:00,80.85,80.85,80.8,80.81,686.0,72.0982,72.0982,72.0536,72.0625,686.0
2017-11-28 10:20:00,80.84,80.84,80.83,80.83,1700.0,72.0892,72.0892,72.0803,72.0803,1700.0
2017-11-28 10:30:00,80.82,80.87,80.82,80.87,2641.0,72.0714,72.116,72.0714,72.116,2641.0
2017-11-28 10:40:00,80.85,80.91,80.85,80.91,1752.0,72.0982,72.1517,72.0982,72.1517,1752.0
2017-11-28 10:50:00,80.89,80.89,80.85,80.88,4485.0,72.1338,72.1338,72.0982,72.1249,4485.0
2017-11-28 11:00:00,80.89,80.9,80.86,80.86,6336.0,72.1338,72.1427,72.1071,72.1071,6336.0
2017-11-28 11:10:00,80.88,80.88,80.86,80.86,200.0,72.1249,72.1249,72.1071,72.1071,200.0
2017-11-28 11:20:00,80.88,80.89,80.86,80.89,1737.0,72.1249,72.1338,72.1071,72.1338,1737.0
2017-11-28 11:30:00,80.87,80.95,80.87,80.95,950.0,72.116,72.1873,72.116,72.1873,950.0
2017-11-28 11:40:00,80.97,81.0,80.97,80.99,2602.0,72.2052,72.2319,72.2052,72.223,2602.0
2017-11-28 11:50:00,80.99,81.01,80.98,81.0,1235.0,72.223,72.2408,72.2141,72.2319,1235.0
2017-11-28 12:00:00,81.02,81.04,81.02,81.04,28701.0,72.2498,72.2676,72.2498,72.2676,28701.0
2017-11-28 12:10:00,81.07,81.09,81.07,81.09,3414.0,72.2943,72.3122,72.2943,72.3122,3414.0
2017-11-28 12:20:00,81.12,81.13,81.11,81.13,1226.0,72.3389,72.3479,72.33,72.3479,1226.0
2017-11-28 12:30:00,81.13,81.14,81.11,81.11,2168.0,72.3479,72.3568,72.33,72.33,2168.0
2017-11-28 12:40:00,81.09,81.1,81.09,81.09,100.0,72.3122,72.3211,72.3122,72.3122,100.0
2017-11-28 12:50:00,81.1,81.15,81.1,81.15,1850.0,72.3211,72.3657,72.3211,72.3657,1850.0
2017-11-28 13:00:00,81.17,81.24,81.17,81.23,680.0,72.3835,72.4459,72.3835,72.437,680.0
2017-11-28 13:10:00,81.23,81.25,81.22,81.22,1144.0,72.437,72.4549,72.4281,72.4281,1144.0
2017-11-28 13:20:00,81.18,81.18,81.14,81.15,2906.0,72.3924,72.3924,72.3568,72.3657,2906.0
2017-11-28 13:30:00,81.19,81.2,81.17,81.2,942.0,72.4014,72.4103,72.3835,72.4103,942.0
2017-11-28 13:40:00,81.15,81.17,81.11,81.12,1711.0,72.3657,72.3835,72.33,72.3389,1711.0
2017-11-28 13:50:00,81.11,81.11,81.01,81.02,389.0,72.33,72.33,72.2408,72.2498,389.0
2017-11-28 14:00:00,81.0,81.01,80.99,81.0,658.0,72.2319,72.2408,72.223,72.2319,658.0
2017-11-28 14:10:00,81.05,81.09,81.04,81.08,2333.0,72.2765,72.3122,72.2676,72.3033,2333.0
2017-11-28 14:20:00,81.08,81.09,81.07,81.08,1452.0,72.3033,72.3122,72.2943,72.3033,1452.0
2017-11-28 14:30:00,81.17,81.17,81.15,81.16,2193.0,72.3835,72.3835,72.3657,72.3746,2193.0
2017-11-28 14:40:00,81.16,81.25,81.16,81.24,4569.0,72.3746,72.4549,72.3746,72.4459,4569.0
2017-11-28 14:50:00,81.28,81.31,81.26,81.31,3590.0,72.4816,72.5084,72.4638,72.5084,3590.0
2017-11-28 15:00:00,81.31,81.31,81.31,81.31,0.0,72.5084,72.5084,72.5084,72.5084,0.0
2017-11-28 15:10:00,81.39,81.49,81.39,81.49,2354.0,72.5797,72.6689,72.5797,72.6689,2354.0
2017-11-28 15:20:00,81.48,81.49,81.45,81.45,6693.0,72.66,72.6689,72.6332,72.6332,6693.0
2017-11-28 15:30:00,81.45,81.46,81.41,81.41,950.0,72.6332,72.6421,72.5975,72.5975,950.0
2017-11-28 15:40:00,81.49,81.51,81.48,81.5,3088.0,72.6689,72.6867,72.66,72.6778,3088.0
2017-11-28 15:50:00,81.49,81.53,81.48,81.53,1260.0,72.6689,72.7046,72.66,72.7046,1260.0
2017-11-29 09:30:00,81.69,81.71,81.31,81.66,3420.0,72.8472,72.8651,72.5084,72.8205,3420.0
2017-11-29 09:40:00,81.7,81.74,81.68,81.74,609.0,72.8562,72.8918,72.8383,72.8918,609.0
2017-11-29 09:50:00,81.74,81.83,81.73,81.83,2189.0,72.8918,72.9721,72.8829,72.9721,2189.0
2017-11-29 10:00:00,81.78,81.79,81.74,81.79,5711.0,72.9275,72.9364,72.8918,72.9364,5711.0
2017-11-29 10:10:00,81.79,81.79,81.79,81.79,0.0,72.9364,72.9364,72.9364,72.9364,0.0
2017-11-29 10:20:00,81.64,81.68,81.6,81.63,2278.0,72.8026,72.8383,72.767,72.7937,2278.0
2017-11-29 10:30:00,81.66,81.72,81.62,81.68,2251.0,72.8205,72.874,72.7848,72.8383,2251.0
2017-11-29 10:40:00,81.71,81.71,81.63,81.63,2467.0,72.8651,72.8651,72.7937,72.7937,2467.0
2017-11-29 10:50:00,81.65,81.67,81.59,81.6,4317.0,72.8116,72.8294,72.7581,72.767,4317.0
2017-11-29 11:00:00,81.57,81.62,81.55,81.55,483.0,72.7402,72.7848,72.7224,72.7224,483.0
2017-11-29 11:10:00,81.53,81.61,81.53,81.58,764.0,72.7046,72.7759,72.7046,72.7491,764.0
2017-11-29 11:20:00,81.59,81.59,81.5,81.53,3495.0,72.7581,72.7581,72.6778,72.7046,3495.0
2017-11-29 11:30:00,81.54,81.58,81.54,81.56,2625.0,72.7135,72.7491,72.7135,72.7313,2625.0
2017-11-29 11:40:00,81.54,81.54,81.48,81.49,507.0,72.7135,72.7135,72.66,72.6689,507.0
2017-11-29 11:50:00,81.52,81.53,81.5,81.5,1432.0,72.6956,72.7046,72.6778,72.6778,1432.0
2017-11-29 12:00:00,81.48,81.54,81.47,81.48,921.0,72.66,72.7135,72.651,72.66,921.0
2017-11-29 12:10:00,81.51,81.58,81.51,81.58,17412.0,72.6867,72.7491,72.6867,72.7491,17412.0
2017-11-29 12:20:00,81.61,81.63,81.59,81.59,898.0,72.7759,72.7937,72.7581,72.7581,898.0
2017-11-29 12:30:00,81.57,81.6,81.57,81.6,1867.0,72.7402,72.767,72.7402,72.767,1867.0
2017-11-29 12:40:00,81.63,81.65,81.63,81.65,800.0,72.7937,72.8116,72.7937,72.8116,800.0
2017-11-29 12:50:00,81.62,81.64,81.6,81.64,1857.0,72.7848,72.8026,72.767,72.8026,1857.0
2017-11-29 13:00:00,81.59,81.59,81.58,81.58,400.0,72.7581,72.7581,72.7491,72.7491,400.0
2017-11-29 13:10:00,81.56,81.61,81.56,81.58,2588.0,72.7313,72.7759,72.7313,72.7491,2588.0
2017-11-29 13:20:00,81.6,81.62,81.59,81.6,4434.0,72.767,72.7848,72.7581,72.767,4434.0
2017-11-29 13:30:00,81.61,81.61,81.59,81.6,419.0,72.7759,72.7759,72.7581,72.767,419.0
2017-11-29 13:40:00,81.59,81.62,81.58,81.61,1103.0,72.7581,72.7848,72.7491,72.7759,1103.0
2017-11-29 13:50:00,81.62,81.62,81.57,81.58,1934.0,72.7848,72.7848,72.7402,72.7491,1934.0
2017-11-29 14:00:00,81.59,81.63,81.57,81.63,4820.0,72.7581,72.7937,72.7402,72.7937,4820.0
2017-11-29 14:10:00,81.63,81.63,81.62,81.62,564.0,72.7937,72.7937,72.7848,72.7848,564.0
2017-11-29 14:20:00,81.65,81.65,81.61,81.62,1585.0,72.8116,72.8116,72.7759,72.7848,1585.0
2017-11-29 14:30:00,81.6,81.61,81.56,81.56,15319.0,72.767,72.7759,72.7313,72.7313,15319.0
2017-11-29 14:40:00,81.59,81.59,81.55,81.57,7281.0,72.7581,72.7581,72.7224,72.7402,7281.0
2017-11-29 14:50:00,81.58,81.6,81.57,81.57,1151.0,72.7491,72.767,72.7402,72.7402,1151.0
2017-11-29 15:00:00,81.53,81.56,81.51,81.51,1583.0,72.7046,72.7313,72.6867,72.6867,1583.0
2017-11-29 15:10:00,81.55,81.55,81.49,81.52,4193.0,72.7224,72.7224,72.6689,72.6956,4193.0
2017-11-29 15:20:00,81.54,81.59,81.53,81.59,2139.0,72.7135,72.7581,72.7046,72.7581,2139.0
2017-11-29 15:30:00,81.57,81.61,81.57,81.6,2228.0,72.7402,72.7759,72.7402,72.767,2228.0
2017-11-29 15:40:00,81.59,81.62,81.58,81.59,3233.0,72.7581,72.7848,72.7491,72.7581,3233.0
2017-11-29 15:50:00,81.61,81.65,81.59,81.64,9429.0,72.7759,72.8116,72.7581,72.8026,9429.0
2017-11-30 09:30:00,82.03,82.06,81.64,81.99,11489.0,73.1504,73.1772,72.8026,73.1148,11489.0
2017-11-30 09:40:00,81.95,81.97,81.89,81.91,1467.0,73.0791,73.0969,73.0256,73.0434,1467.0
2017-11-30 09:50:00,81.92,81.97,81.91,81.97,1191.0,73.0523,73.0969,73.0434,73.0969,1191.0
2017-11-30 10:00:00,82.0,82.02,82.0,82.01,669.0,73.1237,73.1415,73.1237,73.1326,669.0
2017-11-30 10:10:00,82.0,82.09,81.99,81.99,1089.0,73.1237,73.2039,73.1148,73.1148,1089.0
2017-11-30 10:20:00,81.99,81.99,81.99,81.99,170.0,73.1148,73.1148,73.1148,73.1148,170.0
2017-11-30 10:30:00,81.97,81.98,81.9,81.9,5664.0,73.0969,73.1058,73.0345,73.0345,5664.0
2017-11-30 10:40:00,81.89,81.94,81.89,81.93,1289.0,73.0256,73.0702,73.0256,73.0613,1289.0
2017-11-30 10:50:00,81.93,82.03,81.9,82.03,8063.0,73.0613,73.1504,73.0345,73.1504,8063.0
2017-11-30 11:00:00,82.13,82.13,82.11,82.11,1663.0,73.2396,73.2396,73.2218,73.2218,1663.0
2017-11-30 11:10:00,82.11,82.18,82.11,82.18,4769.0,73.2218,73.2842,73.2218,73.2842,4769.0
2017-11-30 11:20:00,82.17,82.17,82.1,82.1,700.0,73.2753,73.2753,73.2129,73.2129,700.0
2017-11-30 11:30:00,82.1,82.11,82.07,82.1,1076.0,73.2129,73.2218,73.1861,73.2129,1076.0
2017-11-30 11:40:00,82.1,82.1,82.08,82.08,3592.0,73.2129,73.2129,73.195,73.195,3592.0
2017-11-30 11:50:00,82.1,82.1,82.1,82.1,200.0,73.2129,73.2129,73.2129,73.2129,200.0
2017-11-30 12:00:00,82.13,82.18,82.13,82.17,290.0,73.2396,73.2842,73.2396,73.2753,290.0
2017-11-30 12:10:00,82.22,82.34,82.22,82.34,2636.0,73.3199,73.4269,73.3199,73.4269,2636.0
2017-11-30 12:20:00,82.34,82.39,82.34,82.36,1906.0,73.4269,73.4715,73.4269,73.4447,1906.0
2017-11-30 12:30:00,82.48,82.48,82.48,82.48,100.0,73.5517,73.5517,73.5517,73.5517,100.0
2017-11-30 12:40:00,82.47,82.48,82.46,82.48,350.0,73.5428,73.5517,73.5339,73.5517,350.0
2017-11-30 12:50:00,82.55,82.55,82.51,82.51,651.0,73.6141,73.6141,73.5785,73.5785,651.0
2017-11-30 13:00:00,82.53,82.58,82.51,82.53,1402.0,73.5963,73.6409,73.5785,73.5963,1402.0
2017-11-30 13:10:00,82.52,82.52,82.45,82.45,1459.0,73.5874,73.5874,73.525,73.525,1459.0
2017-11-30 13:20:00,82.46,82.46,82.43,82.44,5465.0,73.5339,73.5339,73.5071,73.516,5465.0
2017-11-30 13:30:00,82.42,82.43,82.4,82.4,1511.0,73.4982,73.5071,73.4804,73.4804,1511.0
2017-11-30 13:40:00,82.38,82.41,82.35,82.36,785.0,73.4625,73.4893,73.4358,73.4447,785.0
2017-11-30 13:50:00,82.31,82.31,82.27,82.3,3052.0,73.4001,73.4001,73.3644,73.3912,3052.0
2017-11-30 14:00:00,82.32,82.34,82.25,82.25,4564.0,73.409,73.4269,73.3466,73.3466,4564.0
2017-11-30 14:10:00,82.28,82.32,82.28,82.32,3693.0,73.3734,73.409,73.3734,73.409,3693.0
2017-11-30 14:20:00,82.31,82.33,82.29,82.33,1357.0,73.4001,73.418,73.3823,73.418,1357.0
2017-11-30 14:30:00,82.34,82.34,82.29,82.29,4212.0,73.4269,73.4269,73.3823,73.3823,4212.0
2017-11-30 14:40:00,82.29,82.31,82.28,82.28,2770.0,73.3823,73.4001,73.3734,73.3734,2770.0
2017-11-30 14:50:00,82.31,82.32,82.24,82.24,1270.0,73.4001,73.409,73.3377,73.3377,1270.0
2017-11-30 15:00:00,82.17,82.18,82.16,82.16,861.0,73.2753,73.2842,73.2664,73.2664,861.0
2017-11-30 15:10:00,82.15,82.23,82.15,82.23,14540.0,73.2574,73.3288,73.2574,73.3288,14540.0
2017-11-30 15:20:00,82.2,82.25,82.19,82.24,4065.0,73.302,73.3466,73.2931,73.3377,4065.0
2017-11-30 15:30:00,82.24,82.25,82.16,82.16,870.0,73.3377,73.3466,73.2664,73.2664,870.0
2017-11-30 15:40:00,82.17,82.36,82.17,82.34,5709.0,73.2753,73.4447,73.2753,73.4269,5709.0
2017-11-30 15:50:00,82.38,82.38,82.27,82.29,6819.0,73.4625,73.4625,73.3644,73.3823,6819.0
2017-12-01 09:30:00,82.53,82.53,82.18,82.21,59773.0,73.5963,73.5963,73.2842,73.3109,59773.0
2017-12-01 09:40:00,82.18,82.21,82.09,82.17,6605.0,73.2842,73.3109,73.2039,73.2753,6605.0
2017-12-01 09:50:00,82.16,82.19,82.16,82.19,3639.0,73.2664,73.2931,73.2664,73.2931,3639.0
2017-12-01 10:00:00,82.17,82.21,82.17,82.19,1208.0,73.2753,73.3109,73.2753,73.2931,1208.0
2017-12-01 10:10:00,82.26,82.33,82.25,82.29,2025.0,73.3555,73.418,73.3466,73.3823,2025.0
2017-12-01 10:20:00,82.29,82.33,82.24,82.24,21427.0,73.3823,73.418,73.3377,73.3377,21427.0
2017-12-01 10:30:00,82.28,82.29,82.18,82.18,2258.0,73.3734,73.3823,73.2842,73.2842,2258.0
2017-12-01 10:40:00,82.18,82.27,82.18,82.27,1959.0,73.2842,73.3644,73.2842,73.3644,1959.0
2017-12-01 10:50:00,82.27,82.29,82.27,82.29,2004.0,73.3644,73.3823,73.3644,73.3823,2004.0
2017-12-01 11:00:00,82.25,82.25,81.87,81.92,6108.0,73.3466,73.3466,73.0077,73.0523,6108.0
2017-12-01 11:10:00,81.95,81.95,81.31,81.64,4739.0,73.0791,73.0791,72.5084,72.8026,4739.0
2017-12-01 11:20:00,81.68,81.68,81.33,81.33,9842.0,72.8383,72.8383,72.5262,72.5262,9842.0
2017-12-01 11:30:00,81.17,81.49,81.02,81.49,2586.0,72.3835,72.6689,72.2498,72.6689,2586.0
2017-12-01 11:40:00,81.48,81.48,81.45,81.45,445.0,72.66,72.66,72.6332,72.6332,445.0
2017-12-01 11:50:00,81.26,81.58,81.26,81.56,13604.0,72.4638,72.7491,72.4638,72.7313,13604.0
2017-12-01 12:00:00,81.59,81.77,81.59,81.71,2667.0,72.7581,72.9186,72.7581,72.8651,2667.0
2017-12-01 12:10:00,81.67,81.81,81.63,81.63,1701.0,72.8294,72.9542,72.7937,72.7937,1701.0
2017-12-01 12:20:00,81.69,81.75,81.69,81.74,1751.0,72.8472,72.9007,72.8472,72.8918,1751.0
2017-12-01 12:30:00,81.76,81.76,81.66,81.73,1288.0,72.9097,72.9097,72.8205,72.8829,1288.0
2017-12-01 12:40:00,81.69,81.85,81.69,81.84,3199.0,72.8472,72.9899,72.8472,72.981,3199.0
2017-12-01 12:50:00,81.89,81.9,81.84,81.87,50335.0,73.0256,73.0345,72.981,73.0077,50335.0
2017-12-01 13:00:00,81.87,81.88,81.87,81.87,1313.0,73.0077,73.0167,73.0077,73.0077,1313.0
2017-12-01 13:10:00,81.94,81.94,81.92,81.93,880.0,73.0702,73.0702,73.0523,73.0613,880.0
2017-12-01 13:20:00,81.96,81.96,81.95,81.96,242.0,73.088,73.088,73.0791,73.088,242.0
2017-12-01 13:30:00,82.02,82.02,82.02,82.02,1194.0,73.1415,73.1415,73.1415,73.1415,1194.0
2017-12-01 13:40:00,82.04,82.04,81.95,81.95,656.0,73.1593,73.1593,73.0791,73.0791,656.0
2017-12-01 13:50:00,81.98,82.0,81.95,82.0,2610.0,73.1058,73.1237,73.0791,73.1237,2610.0
2017-12-01 14:00:00,82.04,82.04,82.03,82.04,1272.0,73.1593,73.1593,73.1504,73.1593,1272.0
2017-12-01 14:10:00,82.02,82.04,82.01,82.01,2910.0,73.1415,73.1593,73.1326,73.1326,2910.0
2017-12-01 14:20:00,82.0,82.08,82.0,82.08,1015.0,73.1237,73.195,73.1237,73.195,1015.0
2017-12-01 14:30:00,82.07,82.07,82.07,82.07,225.0,73.1861,73.1861,73.1861,73.1861,225.0
2017-12-01 14:40:00,82.02,82.02,81.97,81.98,1340.0,73.1415,73.1415,73.0969,73.1058,1340.0
2017-12-01 14:50:00,81.97,81.98,81.97,81.97,158.0,73.0969,73.1058,73.0969,73.0969,158.0
2017-12-01 15:00:00,81.94,81.94,81.94,81.94,200.0,73.0702,73.0702,73.0702,73.0702,200.0
2017-12-01 15:10:00,82.04,82.07,82.03,82.07,246.0,73.1593,73.1861,73.1504,73.1861,246.0
2017-12-01 15:20:00,82.07,82.08,82.06,82.07,449.0,73.1861,73.195,73.1772,73.1861,449.0
2017-12-01 15:30:00,82.11,82.13,82.1,82.1,2304.0,73.2218,73.2396,73.2129,73.2129,2304.0
2017-12-01 15:40:00,82.14,82.22,82.13,82.13,1674.0,73.2485,73.3199,73.2396,73.2396,1674.0
2017-12-01 15:50:00,82.16,82.24,82.16,82.22,57152.0,73.2664,73.3377,73.2664,73.3199,57152.0
2017-12-04 09:30:00,82.84,82.84,82.68,82.82,12147.0,73.8727,73.8727,73.7301,73.8549,12147.0
2017-12-04 09:40:00,82.86,82.86,82.76,82.76,380.0,73.8906,73.8906,73.8014,73.8014,380.0
2017-12-04 09:50:00,82.75,82.83,82.75,82.83,4036.0,73.7925,73.8638,73.7925,73.8638,4036.0
2017-12-04 10:00:00,82.86,82.9,82.81,82.84,4350.0,73.8906,73.9263,73.846,73.8727,4350.0
2017-12-04 10:10:00,82.82,82.83,82.78,82.8,915.0,73.8549,73.8638,73.8192,73.8371,915.0
2017-12-04 10:20:00,82.79,82.82,82.79,82.82,564.0,73.8282,73.8549,73.8282,73.8549,564.0
2017-12-04 10:30:00,82.85,82.85,82.84,82.84,345.0,73.8817,73.8817,73.8727,73.8727,345.0
2017-12-04 10:40:00,82.83,82.83,82.68,82.68,2477.0,73.8638,73.8638,73.7301,73.7301,2477.0
2017-12-04 10:50:00,82.72,82.72,82.6,82.61,1448.0,73.7657,73.7657,73.6587,73.6676,1448.0
2017-12-04 11:00:00,82.7,82.73,82.64,82.64,1326.0,73.7479,73.7747,73.6944,73.6944,1326.0
2017-12-04 11:10:00,82.63,82.68,82.62,82.68,5353.0,73.6855,73.7301,73.6766,73.7301,5353.0
2017-12-04 11:20:00,82.71,82.73,82.69,82.72,1896.0,73.7568,73.7747,73.739,73.7657,1896.0
2017-12-04 11:30:00,82.71,82.72,82.7,82.71,841.0,73.7568,73.7657,73.7479,73.7568,841.0
2017-12-04 11:40:00,82.79,82.79,82.69,82.72,1746.0,73.8282,73.8282,73.739,73.7657,1746.0
2017-12-04 11:50:00,82.76,82.8,82.75,82.8,66633.0,73.8014,73.8371,73.7925,73.8371,66633.0
2017-12-04 12:00:00,82.84,82.84,82.81,82.81,608.0,73.8727,73.8727,73.846,73.846,608.0
2017-12-04 12:10:00,82.78,82.86,82.78,82.82,2109.0,73.8192,73.8906,73.8192,73.8549,2109.0
2017-12-04 12:20:00,82.77,82.79,82.74,82.74,812.0,73.8103,73.8282,73.7836,73.7836,812.0
2017-12-04 12:30:00,82.75,82.75,82.69,82.69,470.0,73.7925,73.7925,73.739,73.739,470.0
2017-12-04 12:40:00,82.73,82.77,82.71,82.77,4089.0,73.7747,73.8103,73.7568,73.8103,4089.0
2017-12-04 12:50:00,82.75,82.79,82.75,82.75,2671.0,73.7925,73.8282,73.7925,73.7925,2671.0
2017-12-04 13:00:00,82.78,82.81,82.78,82.8,639.0,73.8192,73.846,73.8192,73.8371,639.0
2017-12-04 13:10:00,82.79,82.82,82.77,82.77,1400.0,73.8282,73.8549,73.8103,73.8103,1400.0
2017-12-04 13:20:00,82.78,82.79,82.76,82.77,1250.0,73.8192,73.8282,73.8014,73.8103,1250.0
2017-12-04 13:30:00,82.74,82.79,82.74,82.78,1657.0,73.7836,73.8282,73.7836,73.8192,1657.0
2017-12-04 13:40:00,82.79,82.8,82.75,82.75,2654.0,73.8282,73.8371,73.7925,73.7925,2654.0
2017-12-04 13:50:00,82.75,82.78,82.75,82.76,1685.0,73.7925,73.8192,73.7925,73.8014,1685.0
2017-12-04 14:00:00,82.74,82.74,82.66,82.67,3997.0,73.7836,73.7836,73.7122,73.7211,3997.0
2017-12-04 14:10:00,82.65,82.65,82.57,82.57,1123.0,73.7033,73.7033,73.632,73.632,1123.0
2017-12-04 14:20:00,82.59,82.6,82.55,82.56,2650.0,73.6498,73.6587,73.6141,73.6231,2650.0
2017-12-04 14:30:00,82.56,82.56,82.48,82.56,10569.0,73.6231,73.6231,73.5517,73.6231,10569.0
2017-12-04 14:40:00,82.56,82.57,82.52,82.53,4442.0,73.6231,73.632,73.5874,73.5963,4442.0
2017-12-04 14:50:00,82.51,82.61,82.51,82.59,1293.0,73.5785,73.6676,73.5785,73.6498,1293.0
2017-12-04 15:00:00,82.57,82.57,82.54,82.56,2381.0,73.632,73.632,73.6052,73.6231,2381.0
2017-12-04 15:10:00,82.56,82.56,82.51,82.52,5051.0,73.6231,73.6231,73.5785,73.5874,5051.0
2017-12-04 15:20:00,82.56,82.57,82.56,82.57,500.0,73.6231,73.632,73.6231,73.632,500.0
2017-12-04 15:30:00,82.53,82.53,82.4,82.41,7148.0,73.5963,73.5963,73.4804,73.4893,7148.0
2017-12-04 15:40:00,82.43,82.43,82.34,82.37,3908.0,73.5071,73.5071,73.4269,73.4536,3908.0
2017-12-04 15:50:00,82.35,82.38,82.35,82.38,2010.0,73.4358,73.4625,73.4358,73.4625,2010.0
2017-12-05 09:30:00,82.51,82.51,82.36,82.39,85957.0,73.5785,73.5785,73.4447,73.4715,85957.0
2017-12-05 09:40:00,82.36,82.41,82.31,82.34,18954.0,73.4447,73.4893,73.4001,73.4269,18954.0
2017-12-05 09:50:00,82.36,82.43,82.35,82.4,1355.0,73.4447,73.5071,73.4358,73.4804,1355.0
2017-12-05 10:00:00,82.4,82.46,82.38,82.39,2015.0,73.4804,73.5339,73.4625,73.4715,2015.0
2017-12-05 10:10:00,82.4,82.42,82.37,82.42,2098.0,73.4804,73.4982,73.4536,73.4982,2098.0
2017-12-05 10:20:00,82.48,82.48,82.43,82.43,1821.0,73.5517,73.5517,73.5071,73.5071,1821.0
2017-12-05 10:30:00,82.4,82.4,82.36,82.36,260.0,73.4804,73.4804,73.4447,73.4447,260.0
2017-12-05 10:40:00,82.38,82.44,82.38,82.44,860.0,73.4625,73.516,73.4625,73.516,860.0
2017-12-05 10:50:00,82.45,82.46,82.43,82.45,1529.0,73.525,73.5339,73.5071,73.525,1529.0
2017-12-05 11:00:00,82.55,82.58,82.54,82.57,1976.0,73.6141,73.6409,73.6052,73.632,1976.0
2017-12-05 11:10:00,82.61,82.61,82.59,82.59,1107.0,73.6676,73.6676,73.6498,73.6498,1107.0
2017-12-05 11:20:00,82.6,82.64,82.59,82.59,1925.0,73.6587,73.6944,73.6498,73.6498,1925.0
2017-12-05 11:30:00,82.62,82.62,82.56,82.56,3258.0,73.6766,73.6766,73.6231,73.6231,3258.0
2017-12-05 11:40:00,82.56,82.58,82.55,82.58,1860.0,73.6231,73.6409,73.6141,73.6409,1860.0
2017-12-05 11:50:00,82.58,82.58,82.47,82.47,2691.0,73.6409,73.6409,73.5428,73.5428,2691.0
2017-12-05 12:00:00,82.46,82.47,82.4,82.4,3170.0,73.5339,73.5428,73.4804,73.4804,3170.0
2017-12-05 12:10:00,82.42,82.42,82.4,82.4,528.0,73.4982,73.4982,73.4804,73.4804,528.0
2017-12-05 12:20:00,82.36,82.39,82.36,82.39,628.0,73.4447,73.4715,73.4447,73.4715,628.0
2017-12-05 12:30:00,82.43,82.43,82.39,82.4,1900.0,73.5071,73.5071,73.4715,73.4804,1900.0
2017-12-05 12:40:00,82.4,82.41,82.39,82.4,1619.0,73.4804,73.4893,73.4715,73.4804,1619.0
2017-12-05 12:50:00,82.38,82.39,82.32,82.32,1822.0,73.4625,73.4715,73.409,73.409,1822.0
2017-12-05 13:00:00,82.33,82.36,82.32,82.36,360.0,73.418,73.4447,73.409,73.4447,360.0
2017-12-05 13:10:00,82.32,82.34,82.32,82.34,744.0,73.409,73.4269,73.409,73.4269,744.0
2017-12-05 13:20:00,82.36,82.41,82.36,82.36,171606.0,73.4447,73.4893,73.4447,73.4447,171606.0
2017-12-05 13:30:00,82.37,82.4,82.36,82.37,3666.0,73.4536,73.4804,73.4447,73.4536,3666.0
2017-12-05 13:40:00,82.36,82.38,82.36,82.36,3987.0,73.4447,73.4625,73.4447,73.4447,3987.0
2017-12-05 13:50:00,82.38,82.38,82.37,82.37,1076.0,73.4625,73.4625,73.4536,73.4536,1076.0
2017-12-05 14:00:00,82.39,82.4,82.39,82.39,364.0,73.4715,73.4804,73.4715,73.4715,364.0
2017-12-05 14:10:00,82.39,82.39,82.28,82.28,6430.0,73.4715,73.4715,73.3734,73.3734,6430.0
2017-12-05 14:20:00,82.28,82.3,82.23,82.29,6098.0,73.3734,73.3912,73.3288,73.3823,6098.0
2017-12-05 14:30:00,82.27,82.27,82.2,82.21,3810.0,73.3644,73.3644,73.302,73.3109,3810.0
2017-12-05 14:40:00,82.21,82.22,82.17,82.17,2861.0,73.3109,73.3199,73.2753,73.2753,2861.0
2017-12-05 14:50:00,82.2,82.2,82.14,82.14,2686.0,73.302,73.302,73.2485,73.2485,2686.0
2017-12-05 15:00:00,82.16,82.16,82.13,82.16,1611.0,73.2664,73.2664,73.2396,73.2664,1611.0
2017-12-05 15:10:00,82.13,82.16,82.1,82.1,1269.0,73.2396,73.2664,73.2129,73.2129,1269.0
2017-12-05 15:20:00,82.15,82.18,82.15,82.17,485.0,73.2574,73.2842,73.2574,73.2753,485.0
2017-12-05 15:30:00,82.2,82.2,82.15,82.16,2862.0,73.302,73.302,73.2574,73.2664,2862.0
2017-12-05 15:40:00,82.13,82.18,82.1,82.12,1865.0,73.2396,73.2842,73.2129,73.2307,1865.0
2017-12-05 15:50:00,82.1,82.15,82.1,82.11,4531.0,73.2129,73.2574,73.2129,73.2218,4531.0
2017-12-06 09:30:00,81.86,82.11,81.85,82.11,3699.0,72.9988,73.2218,72.9899,73.2218,3699.0
2017-12-06 09:40:00,82.12,82.13,82.12,82.12,400.0,73.2307,73.2396,73.2307,73.2307,400.0
2017-12-06 09:50:00,82.08,82.08,82.08,82.08,100.0,73.195,73.195,73.195,73.195,100.0
2017-12-06 10:00:00,82.19,82.19,82.17,82.17,460.0,73.2931,73.2931,73.2753,73.2753,460.0
2017-12-06 10:10:00,82.18,82.18,82.08,82.08,511.0,73.2842,73.2842,73.195,73.195,511.0
2017-12-06 10:20:00,82.1,82.1,82.06,82.06,1139.0,73.2129,73.2129,73.1772,73.1772,1139.0
2017-12-06 10:30:00,82.09,82.11,82.02,82.02,2118.0,73.2039,73.2218,73.1415,73.1415,2118.0
2017-12-06 10:40:00,82.08,82.18,82.08,82.18,622.0,73.195,73.2842,73.195,73.2842,622.0
2017-12-06 10:50:00,82.18,82.24,82.16,82.24,1772.0,73.2842,73.3377,73.2664,73.3377,1772.0
2017-12-06 11:00:00,82.24,82.25,82.18,82.19,3755.0,73.3377,73.3466,73.2842,73.2931,3755.0
2017-12-06 11:10:00,82.2,82.21,82.2,82.2,2300.0,73.302,73.3109,73.302,73.302,2300.0
2017-12-06 11:20:00,82.23,82.24,82.22,82.22,1253.0,73.3288,73.3377,73.3199,73.3199,1253.0
2017-12-06 11:30:00,82.16,82.18,82.16,82.17,1525.0,73.2664,73.2842,73.2664,73.2753,1525.0
2017-12-06 11:40:00,82.16,82.19,82.16,82.19,234.0,73.2664,73.2931,73.2664,73.2931,234.0
2017-12-06 11:50:00,82.17,82.18,82.16,82.17,388.0,73.2753,73.2842,73.2664,73.2753,388.0
2017-12-06 12:00:00,82.14,82.15,82.12,82.15,808.0,73.2485,73.2574,73.2307,73.2574,808.0
2017-12-06 12:10:00,82.15,82.15,82.15,82.15,0.0,73.2574,73.2574,73.2574,73.2574,0.0
2017-12-06 12:20:00,82.08,82.08,82.05,82.05,787.0,73.195,73.195,73.1683,73.1683,787.0
2017-12-06 12:30:00,82.06,82.09,82.06,82.09,1987.0,73.1772,73.2039,73.1772,73.2039,1987.0
2017-12-06 12:40:00,82.11,82.11,82.09,82.1,1980.0,73.2218,73.2218,73.2039,73.2129,1980.0
2017-12-06 12:50:00,82.12,82.14,82.11,82.11,918.0,73.2307,73.2485,73.2218,73.2218,918.0
2017-12-06 13:00:00,82.11,82.11,82.11,82.11,0.0,73.2218,73.2218,73.2218,73.2218,0.0
2017-12-06 13:10:00,82.12,82.14,82.12,82.14,210.0,73.2307,73.2485,73.2307,73.2485,210.0
2017-12-06 13:20:00,82.12,82.14,82.11,82.14,1234.0,73.2307,73.2485,73.2218,73.2485,1234.0
2017-12-06 13:30:00,82.13,82.19,82.13,82.19,631.0,73.2396,73.2931,73.2396,73.2931,631.0
2017-12-06 13:40:00,82.2,82.21,82.2,82.2,387.0,73.302,73.3109,73.302,73.302,387.0
2017-12-06 13:50:00,82.21,82.21,82.18,82.21,1669.0,73.3109,73.3109,73.2842,73.3109,1669.0
2017-12-06 14:00:00,82.2,82.26,82.2,82.2,2356.0,73.302,73.3555,73.302,73.302,2356.0
2017-12-06 14:10:00,82.2,82.21,82.17,82.2,1765.0,73.302,73.3109,73.2753,73.302,1765.0
2017-12-06 14:20:00,82.22,82.22,82.17,82.22,2116.0,73.3199,73.3199,73.2753,73.3199,2116.0
2017-12-06 14:30:00,82.18,82.27,82.17,82.26,3727.0,73.2842,73.3644,73.2753,73.3555,3727.0
2017-12-06 14:40:00,82.25,82.25,82.22,82.23,284.0,73.3466,73.3466,73.3199,73.3288,284.0
2017-12-06 14:50:00,82.22,82.22,82.2,82.2,1529.0,73.3199,73.3199,73.302,73.302,1529.0
2017-12-06 15:00:00,82.21,82.22,82.2,82.22,1207.0,73.3109,73.3199,73.302,73.3199,1207.0
2017-12-06 15:10:00,82.22,82.22,82.18,82.2,4071.0,73.3199,73.3199,73.2842,73.302,4071.0
2017-12-06 15:20:00,82.18,82.18,82.15,82.16,571.0,73.2842,73.2842,73.2574,73.2664,571.0
2017-12-06 15:30:00,82.17,82.17,82.12,82.14,1470.0,73.2753,73.2753,73.2307,73.2485,1470.0
2017-12-06 15:40:00,82.12,82.19,82.11,82.14,3927.0,73.2307,73.2931,73.2218,73.2485,3927.0
2017-12-06 15:50:00,82.1,82.13,82.09,82.12,1936.0,73.2129,73.2396,73.2039,73.2307,1936.0
2017-12-07 09:30:00,81.92,82.17,81.92,82.17,1909.0,73.0523,73.2753,73.0523,73.2753,1909.0
2017-12-07 09:40:00,82.2,82.2,82.15,82.15,417.0,73.302,73.302,73.2574,73.2574,417.0
2017-12-07 09:50:00,82.27,82.27,82.23,82.25,719.0,73.3644,73.3644,73.3288,73.3466,719.0
2017-12-07 10:00:00,82.27,82.27,82.21,82.22,1897.0,73.3644,73.3644,73.3109,73.3199,1897.0
2017-12-07 10:10:00,82.21,82.23,82.17,82.2,532.0,73.3109,73.3288,73.2753,73.302,532.0
2017-12-07 10:20:00,82.27,82.27,82.27,82.27,253.0,73.3644,73.3644,73.3644,73.3644,253.0
2017-12-07 10:30:00,82.34,82.34,82.33,82.34,278.0,73.4269,73.4269,73.418,73.4269,278.0
2017-12-07 10:40:00,82.32,82.34,82.31,82.31,1386.0,73.409,73.4269,73.4001,73.4001,1386.0
2017-12-07 10:50:00,82.31,82.32,82.29,82.32,7241.0,73.4001,73.409,73.3823,73.409,7241.0
2017-12-07 11:00:00,82.32,82.34,82.28,82.28,5421.0,73.409,73.4269,73.3734,73.3734,5421.0
2017-12-07 11:10:00,82.24,82.24,82.22,82.24,400.0,73.3377,73.3377,73.3199,73.3377,400.0
2017-12-07 11:20:00,82.23,82.23,82.22,82.22,838.0,73.3288,73.3288,73.3199,73.3199,838.0
2017-12-07 11:30:00,82.38,82.42,82.38,82.39,1156.0,73.4625,73.4982,73.4625,73.4715,1156.0
2017-12-07 11:40:00,82.4,82.41,82.35,82.36,1421.0,73.4804,73.4893,73.4358,73.4447,1421.0
2017-12-07 11:50:00,82.39,82.44,82.39,82.42,822.0,73.4715,73.516,73.4715,73.4982,822.0
2017-12-07 12:00:00,82.42,82.42,82.39,82.39,320.0,73.4982,73.4982,73.4715,73.4715,320.0
2017-12-07 12:10:00,82.38,82.4,82.38,82.4,3565.0,73.4625,73.4804,73.4625,73.4804,3565.0
2017-12-07 12:20:00,82.42,82.42,82.4,82.41,1168.0,73.4982,73.4982,73.4804,73.4893,1168.0
2017-12-07 12:30:00,82.42,82.43,82.4,82.43,1524.0,73.4982,73.5071,73.4804,73.5071,1524.0
2017-12-07 12:40:00,82.43,82.43,82.41,82.42,1800.0,73.5071,73.5071,73.4893,73.4982,1800.0
2017-12-07 12:50:00,82.43,82.45,82.41,82.44,1771.0,73.5071,73.525,73.4893,73.516,1771.0
2017-12-07 13:00:00,82.47,82.47,82.39,82.4,2169.0,73.5428,73.5428,73.4715,73.4804,2169.0
2017-12-07 13:10:00,82.4,82.4,82.37,82.37,440.0,73.4804,73.4804,73.4536,73.4536,440.0
2017-12-07 13:20:00,82.36,82.42,82.35,82.42,4852.0,73.4447,73.4982,73.4358,73.4982,4852.0
2017-12-07 13:30:00,82.41,82.45,82.41,82.44,968.0,73.4893,73.525,73.4893,73.516,968.0
2017-12-07 13:40:00,82.44,82.45,82.36,82.36,811.0,73.516,73.525,73.4447,73.4447,811.0
2017-12-07 13:50:00,82.37,82.41,82.35,82.4,921.0,73.4536,73.4893,73.4358,73.4804,921.0
2017-12-07 14:00:00,82.4,82.43,82.39,82.4,988.0,73.4804,73.5071,73.4715,73.4804,988.0
2017-12-07 14:10:00,82.41,82.41,82.36,82.37,15112.0,73.4893,73.4893,73.4447,73.4536,15112.0
2017-12-07 14:20:00,82.37,82.38,82.33,82.33,2968.0,73.4536,73.4625,73.418,73.418,2968.0
2017-12-07 14:30:00,82.31,82.32,82.27,82.28,1489.0,73.4001,73.409,73.3644,73.3734,1489.0
2017-12-07 14:40:00,82.27,82.28,82.24,82.28,555.0,73.3644,73.3734,73.3377,73.3734,555.0
2017-12-07 14:50:00,82.28,82.32,82.27,82.3,1692.0,73.3734,73.409,73.3644,73.3912,1692.0
2017-12-07 15:00:00,82.32,82.33,82.3,82.3,2061.0,73.409,73.418,73.3912,73.3912,2061.0
2017-12-07 15:10:00,82.28,82.33,82.28,82.33,1899.0,73.3734,73.418,73.3734,73.418,1899.0
2017-12-07 15:20:00,82.31,82.37,82.31,82.37,3844.0,73.4001,73.4536,73.4001,73.4536,3844.0
2017-12-07 15:30:00,82.36,82.4,82.36,82.39,3411.0,73.4447,73.4804,73.4447,73.4715,3411.0
2017-12-07 15:40:00,82.38,82.39,82.34,82.34,2795.0,73.4625,73.4715,73.4269,73.4269,2795.0
2017-12-07 15:50:00,82.29,82.4,82.29,82.34,2672.0,73.3823,73.4804,73.3823,73.4269,2672.0
2017-12-08 09:30:00,82.73,82.73,82.52,82.52,2157.0,73.7747,73.7747,73.5874,73.5874,2157.0
2017-12-08 09:40:00,82.56,82.56,82.51,82.54,2967.0,73.6231,73.6231,73.5785,73.6052,2967.0
2017-12-08 09:50:00,82.52,82.62,82.52,82.62,300.0,73.5874,73.6766,73.5874,73.6766,300.0
2017-12-08 10:00:00,82.55,82.55,82.55,82.55,100.0,73.6141,73.6141,73.6141,73.6141,100.0
2017-12-08 10:10:00,82.54,82.55,82.44,82.49,1929.0,73.6052,73.6141,73.516,73.5606,1929.0
2017-12-08 10:20:00,82.54,82.57,82.52,82.57,1820.0,73.6052,73.632,73.5874,73.632,1820.0
2017-12-08 10:30:00,82.56,82.57,82.51,82.55,4201.0,73.6231,73.632,73.5785,73.6141,4201.0
2017-12-08 10:40:00,82.58,82.62,82.58,82.61,751.0,73.6409,73.6766,73.6409,73.6676,751.0
2017-12-08 10:50:00,82.61,82.61,82.61,82.61,0.0,73.6676,73.6676,73.6676,73.6676,0.0
2017-12-08 11:00:00,82.66,82.67,82.64,82.64,1054.0,73.7122,73.7211,73.6944,73.6944,1054.0
2017-12-08 11:10:00,82.62,82.62,82.61,82.62,2117.0,73.6766,73.6766,73.6676,73.6766,2117.0
2017-12-08 11:20:00,82.62,82.62,82.55,82.56,5820.0,73.6766,73.6766,73.6141,73.6231,5820.0
2017-12-08 11:30:00,82.56,82.56,82.56,82.56,0.0,73.6231,73.6231,73.6231,73.6231,0.0
2017-12-08 11:40:00,82.63,82.63,82.63,82.63,100.0,73.6855,73.6855,73.6855,73.6855,100.0
2017-12-08 11:50:00,82.66,82.66,82.62,82.62,1995.0,73.7122,73.7122,73.6766,73.6766,1995.0
2017-12-08 12:00:00,82.61,82.66,82.61,82.66,373.0,73.6676,73.7122,73.6676,73.7122,373.0
2017-12-08 12:10:00,82.67,82.67,82.65,82.66,501.0,73.7211,73.7211,73.7033,73.7122,501.0
2017-12-08 12:20:00,82.68,82.68,82.67,82.67,701.0,73.7301,73.7301,73.7211,73.7211,701.0
2017-12-08 12:30:00,82.74,82.74,82.73,82.74,256.0,73.7836,73.7836,73.7747,73.7836,256.0
2017-12-08 12:40:00,82.72,82.73,82.71,82.73,2278.0,73.7657,73.7747,73.7568,73.7747,2278.0
2017-12-08 12:50:00,82.72,82.73,82.69,82.69,8075.0,73.7657,73.7747,73.739,73.739,8075.0
2017-12-08 13:00:00,82.68,82.71,82.67,82.71,1995.0,73.7301,73.7568,73.7211,73.7568,1995.0
2017-12-08 13:10:00,82.7,82.71,82.69,82.7,1693.0,73.7479,73.7568,73.739,73.7479,1693.0
2017-12-08 13:20:00,82.73,82.74,82.73,82.73,321.0,73.7747,73.7836,73.7747,73.7747,321.0
2017-12-08 13:30:00,82.74,82.74,82.71,82.73,2305.0,73.7836,73.7836,73.7568,73.7747,2305.0
2017-12-08 13:40:00,82.72,82.72,82.72,82.72,100.0,73.7657,73.7657,73.7657,73.7657,100.0
2017-12-08 13:50:00,82.69,82.7,82.67,82.7,2800.0,73.739,73.7479,73.7211,73.7479,2800.0
2017-12-08 14:00:00,82.71,82.71,82.71,82.71,5225.0,73.7568,73.7568,73.7568,73.7568,5225.0
2017-12-08 14:10:00,82.69,82.7,82.66,82.67,1558.0,73.739,73.7479,73.7122,73.7211,1558.0
2017-12-08 14:20:00,82.65,82.67,82.65,82.67,1614.0,73.7033,73.7211,73.7033,73.7211,1614.0
2017-12-08 14:30:00,82.64,82.65,82.63,82.65,1253.0,73.6944,73.7033,73.6855,73.7033,1253.0
2017-12-08 14:40:00,82.66,82.67,82.66,82.66,1126.0,73.7122,73.7211,73.7122,73.7122,1126.0
2017-12-08 14:50:00,82.68,82.68,82.64,82.65,1806.0,73.7301,73.7301,73.6944,73.7033,1806.0
2017-12-08 15:00:00,82.68,82.69,82.67,82.67,1887.0,73.7301,73.739,73.7211,73.7211,1887.0
2017-12-08 15:10:00,82.69,82.71,82.64,82.65,5204.0,73.739,73.7568,73.6944,73.7033,5204.0
2017-12-08 15:20:00,82.67,82.69,82.65,82.69,891.0,73.7211,73.739,73.7033,73.739,891.0
2017-12-08 15:30:00,82.69,82.69,82.66,82.68,4024.0,73.739,73.739,73.7122,73.7301,4024.0
2017-12-08 15:40:00,82.67,82.68,82.65,82.65,1286.0,73.7211,73.7301,73.7033,73.7033,1286.0
2017-12-08 15:50:00,82.66,82.75,82.66,82.75,2954.0,73.7122,73.7925,73.7122,73.7925,2954.0
2017-12-11 09:30:00,82.86,82.86,82.75,82.75,8173.0,73.8906,73.8906,73.7925,73.7925,8173.0
2017-12-11 09:40:00,82.75,82.75,82.72,82.72,3088.0,73.7925,73.7925,73.7657,73.7657,3088.0
2017-12-11 09:50:00,82.75,82.82,82.75,82.81,3396.0,73.7925,73.8549,73.7925,73.846,3396.0
2017-12-11 10:00:00,82.83,82.84,82.82,82.82,1180.0,73.8638,73.8727,73.8549,73.8549,1180.0
2017-12-11 10:10:00,82.83,82.84,82.78,82.78,4287.0,73.8638,73.8727,73.8192,73.8192,4287.0
2017-12-11 10:20:00,82.77,82.77,82.74,82.77,3324.0,73.8103,73.8103,73.7836,73.8103,3324.0
2017-12-11 10:30:00,82.76,82.81,82.75,82.8,17701.0,73.8014,73.846,73.7925,73.8371,17701.0
2017-12-11 10:40:00,82.81,82.83,82.79,82.83,2582.0,73.846,73.8638,73.8282,73.8638,2582.0
2017-12-11 10:50:00,82.8,82.8,82.74,82.74,1727.0,73.8371,73.8371,73.7836,73.7836,1727.0
2017-12-11 11:00:00,82.74,82.75,82.71,82.73,3951.0,73.7836,73.7925,73.7568,73.7747,3951.0
2017-12-11 11:10:00,82.74,82.76,82.74,82.76,400.0,73.7836,73.8014,73.7836,73.8014,400.0
2017-12-11 11:20:00,82.8,82.8,82.78,82.79,780.0,73.8371,73.8371,73.8192,73.8282,780.0
2017-12-11 11:30:00,82.78,82.8,82.77,82.8,927.0,73.8192,73.8371,73.8103,73.8371,927.0
2017-12-11 11:40:00,82.81,82.81,82.78,82.8,21082.0,73.846,73.846,73.8192,73.8371,21082.0
2017-12-11 11:50:00,82.8,82.83,82.75,82.79,1328.0,73.8371,73.8638,73.7925,73.8282,1328.0
2017-12-11 12:00:00,82.78,82.81,82.78,82.81,778.0,73.8192,73.846,73.8192,73.846,778.0
2017-12-11 12:10:00,82.81,82.83,82.8,82.83,767.0,73.846,73.8638,73.8371,73.8638,767.0
2017-12-11 12:20:00,82.82,82.85,82.81,82.85,1933.0,73.8549,73.8817,73.846,73.8817,1933.0
2017-12-11 12:30:00,82.85,82.87,82.84,82.84,1002.0,73.8817,73.8995,73.8727,73.8727,1002.0
2017-12-11 12:40:00,82.84,82.86,82.83,82.84,4222.0,73.8727,73.8906,73.8638,73.8727,4222.0
2017-12-11 12:50:00,82.84,82.88,82.83,82.87,904.0,73.8727,73.9084,73.8638,73.8995,904.0
2017-12-11 13:00:00,82.82,82.87,82.82,82.87,1239.0,73.8549,73.8995,73.8549,73.8995,1239.0
2017-12-11 13:10:00,82.87,82.87,82.87,82.87,955.0,73.8995,73.8995,73.8995,73.8995,955.0
2017-12-11 13:20:00,82.81,82.81,82.81,82.81,100.0,73.846,73.846,73.846,73.846,100.0
2017-12-11 13:30:00,82.83,82.83,82.81,82.82,1086.0,73.8638,73.8638,73.846,73.8549,1086.0
2017-12-11 13:40:00,82.82,82.83,82.8,82.82,781.0,73.8549,73.8638,73.8371,73.8549,781.0
2017-12-11 13:50:00,82.82,82.84,82.81,82.84,3890.0,73.8549,73.8727,73.846,73.8727,3890.0
2017-12-11 14:00:00,82.85,82.86,82.85,82.85,2470.0,73.8817,73.8906,73.8817,73.8817,2470.0
2017-12-11 14:10:00,82.87,82.87,82.84,82.85,2204.0,73.8995,73.8995,73.8727,73.8817,2204.0
2017-12-11 14:20:00,82.85,82.85,82.84,82.84,227.0,73.8817,73.8817,73.8727,73.8727,227.0
2017-12-11 14:30:00,82.83,82.85,82.82,82.82,2864.0,73.8638,73.8817,73.8549,73.8549,2864.0
2017-12-11 14:40:00,82.84,82.85,82.82,82.82,7361.0,73.8727,73.8817,73.8549,73.8549,7361.0
2017-12-11 14:50:00,82.82,82.85,82.8,82.85,2289.0,73.8549,73.8817,73.8371,73.8817,2289.0
2017-12-11 15:00:00,82.83,82.86,82.83,82.85,10371.0,73.8638,73.8906,73.8638,73.8817,10371.0
2017-12-11 15:10:00,82.84,82.87,82.84,82.85,2027.0,73.8727,73.8995,73.8727,73.8817,2027.0
2017-12-11 15:20:00,82.84,82.84,82.81,82.82,2555.0,73.8727,73.8727,73.846,73.8549,2555.0
2017-12-11 15:30:00,82.83,82.84,82.81,82.84,3659.0,73.8638,73.8727,73.846,73.8727,3659.0
2017-12-11 15:40:00,82.84,82.85,82.82,82.85,653.0,73.8727,73.8817,73.8549,73.8817,653.0
2017-12-11 15:50:00,82.91,82.96,82.87,82.95,6419.0,73.9352,73.9798,73.8995,73.9708,6419.0
2017-12-12 09:30:00,83.17,83.17,82.96,83.0,5407.0,74.167,74.167,73.9798,74.0154,5407.0
2017-12-12 09:40:00,83.02,83.03,82.93,82.94,1538.0,74.0333,74.0422,73.953,73.9619,1538.0
2017-12-12 09:50:00,82.93,82.93,82.86,82.91,8886.0,73.953,73.953,73.8906,73.9352,8886.0
2017-12-12 10:00:00,82.95,82.96,82.93,82.96,607.0,73.9708,73.9798,73.953,73.9798,607.0
2017-12-12 10:10:00,82.96,82.97,82.96,82.96,509.0,73.9798,73.9887,73.9798,73.9798,509.0
2017-12-12 10:20:00,82.98,83.0,82.94,82.96,16900.0,73.9976,74.0154,73.9619,73.9798,16900.0
2017-12-12 10:30:00,82.94,82.95,82.94,82.94,143.0,73.9619,73.9708,73.9619,73.9619,143.0
2017-12-12 10:40:00,82.99,82.99,82.95,82.98,621.0,74.0065,74.0065,73.9708,73.9976,621.0
2017-12-12 10:50:00,83.0,83.05,82.97,83.03,4514.0,74.0154,74.06,73.9887,74.0422,4514.0
2017-12-12 11:00:00,83.02,83.02,83.0,83.02,980.0,74.0333,74.0333,74.0154,74.0333,980.0
2017-12-12 11:10:00,83.04,83.05,83.04,83.05,800.0,74.0511,74.06,74.0511,74.06,800.0
2017-12-12 11:20:00,83.05,83.12,83.04,83.12,33176.0,74.06,74.1224,74.0511,74.1224,33176.0
2017-12-12 11:30:00,83.14,83.18,83.14,83.15,2445.0,74.1403,74.1759,74.1403,74.1492,2445.0
2017-12-12 11:40:00,83.17,83.17,83.15,83.15,1030.0,74.167,74.167,74.1492,74.1492,1030.0
2017-12-12 11:50:00,83.16,83.16,83.13,83.16,2892.0,74.1581,74.1581,74.1314,74.1581,2892.0
2017-12-12 12:00:00,83.18,83.18,83.16,83.17,2133.0,74.1759,74.1759,74.1581,74.167,2133.0
2017-12-12 12:10:00,83.17,83.18,83.17,83.18,1200.0,74.167,74.1759,74.167,74.1759,1200.0
2017-12-12 12:20:00,83.18,83.18,83.15,83.15,388.0,74.1759,74.1759,74.1492,74.1492,388.0
2017-12-12 12:30:00,83.1,83.16,83.1,83.16,2074.0,74.1046,74.1581,74.1046,74.1581,2074.0
2017-12-12 12:40:00,83.13,83.16,83.12,83.13,3425.0,74.1314,74.1581,74.1224,74.1314,3425.0
2017-12-12 12:50:00,83.12,83.12,83.11,83.12,800.0,74.1224,74.1224,74.1135,74.1224,800.0
2017-12-12 13:00:00,83.17,83.17,83.14,83.17,1518.0,74.167,74.167,74.1403,74.167,1518.0
2017-12-12 13:10:00,83.17,83.17,83.17,83.17,6000.0,74.167,74.167,74.167,74.167,6000.0
2017-12-12 13:20:00,83.17,83.17,83.14,83.14,13798.0,74.167,74.167,74.1403,74.1403,13798.0
2017-12-12 13:30:00,83.15,83.16,83.13,83.15,9366.0,74.1492,74.1581,74.1314,74.1492,9366.0
2017-12-12 13:40:00,83.15,83.17,83.12,83.12,8180.0,74.1492,74.167,74.1224,74.1224,8180.0
2017-12-12 13:50:00,83.12,83.13,83.1,83.1,31356.0,74.1224,74.1314,74.1046,74.1046,31356.0
2017-12-12 14:00:00,83.11,83.14,83.09,83.12,8575.0,74.1135,74.1403,74.0957,74.1224,8575.0
2017-12-12 14:10:00,83.12,83.16,83.12,83.16,5944.0,74.1224,74.1581,74.1224,74.1581,5944.0
2017-12-12 14:20:00,83.16,83.16,83.14,83.16,5573.0,74.1581,74.1581,74.1403,74.1581,5573.0
2017-12-12 14:30:00,83.16,83.16,83.13,83.15,10480.0,74.1581,74.1581,74.1314,74.1492,10480.0
2017-12-12 14:40:00,83.15,83.15,83.11,83.13,51143.0,74.1492,74.1492,74.1135,74.1314,51143.0
2017-12-12 14:50:00,83.13,83.16,83.12,83.14,30234.0,74.1314,74.1581,74.1224,74.1403,30234.0
2017-12-12 15:00:00,83.15,83.15,83.12,83.12,6165.0,74.1492,74.1492,74.1224,74.1224,6165.0
2017-12-12 15:10:00,83.12,83.13,83.1,83.1,6324.0,74.1224,74.1314,74.1046,74.1046,6324.0
2017-12-12 15:20:00,83.12,83.13,83.08,83.11,3993.0,74.1224,74.1314,74.0868,74.1135,3993.0
2017-12-12 15:30:00,83.11,83.11,83.05,83.06,1698.0,74.1135,74.1135,74.06,74.0689,1698.0
2017-12-12 15:40:00,83.06,83.06,83.0,83.02,7640.0,74.0689,74.0689,74.0154,74.0333,7640.0
2017-12-12 15:50:00,83.0,83.01,82.96,83.0,12134.0,74.0154,74.0243,73.9798,74.0154,12134.0
2017-12-13 09:30:00,83.01,83.29,82.88,83.15,5493.0,74.0243,74.274,73.9084,74.1492,5493.0
2017-12-13 09:40:00,83.24,83.24,83.19,83.19,1150.0,74.2294,74.2294,74.1849,74.1849,1150.0
2017-12-13 09:50:00,83.19,83.2,83.16,83.16,2254.0,74.1849,74.1938,74.1581,74.1581,2254.0
2017-12-13 10:00:00,83.15,83.16,83.11,83.13,4300.0,74.1492,74.1581,74.1135,74.1314,4300.0
2017-12-13 10:10:00,83.14,83.14,83.11,83.12,5070.0,74.1403,74.1403,74.1135,74.1224,5070.0
2017-12-13 10:20:00,83.12,83.16,83.11,83.14,9325.0,74.1224,74.1581,74.1135,74.1403,9325.0
2017-12-13 10:30:00,83.16,83.17,83.13,83.14,3976.0,74.1581,74.167,74.1314,74.1403,3976.0
2017-12-13 10:40:00,83.14,83.16,83.12,83.13,6456.0,74.1403,74.1581,74.1224,74.1314,6456.0
2017-12-13 10:50:00,83.14,83.18,83.12,83.17,5027.0,74.1403,74.1759,74.1224,74.167,5027.0
2017-12-13 11:00:00,83.15,83.15,83.1,83.13,5315.0,74.1492,74.1492,74.1046,74.1314,5315.0
2017-12-13 11:10:00,83.14,83.14,83.1,83.1,3139.0,74.1403,74.1403,74.1046,74.1046,3139.0
2017-12-13 11:20:00,83.1,83.15,83.1,83.15,3803.0,74.1046,74.1492,74.1046,74.1492,3803.0
2017-12-13 11:30:00,83.15,83.17,83.13,83.13,2760.0,74.1492,74.167,74.1314,74.1314,2760.0
2017-12-13 11:40:00,83.13,83.14,83.1,83.14,6128.0,74.1314,74.1403,74.1046,74.1403,6128.0
2017-12-13 11:50:00,83.12,83.14,83.12,83.14,1631.0,74.1224,74.1403,74.1224,74.1403,1631.0
2017-12-13 12:00:00,83.12,83.12,83.05,83.09,1520.0,74.1224,74.1224,74.06,74.0957,1520.0
2017-12-13 12:10:00,83.06,83.07,83.01,83.01,700.0,74.0689,74.0779,74.0243,74.0243,700.0
2017-12-13 12:20:00,83.04,83.09,83.04,83.09,1790.0,74.0511,74.0957,74.0511,74.0957,1790.0
2017-12-13 12:30:00,83.09,83.09,83.06,83.06,500.0,74.0957,74.0957,74.0689,74.0689,500.0
2017-12-13 12:40:00,83.02,83.05,83.02,83.04,2366.0,74.0333,74.06,74.0333,74.0511,2366.0
2017-12-13 12:50:00,83.08,83.08,83.03,83.04,803.0,74.0868,74.0868,74.0422,74.0511,803.0
2017-12-13 13:00:00,83.04,83.05,83.02,83.05,3720.0,74.0511,74.06,74.0333,74.06,3720.0
2017-12-13 13:10:00,83.04,83.04,83.02,83.02,2372.0,74.0511,74.0511,74.0333,74.0333,2372.0
2017-12-13 13:20:00,83.02,83.04,83.02,83.04,1347.0,74.0333,74.0511,74.0333,74.0511,1347.0
2017-12-13 13:30:00,83.02,83.02,82.99,83.0,939.0,74.0333,74.0333,74.0065,74.0154,939.0
2017-12-13 13:40:00,83.03,83.04,83.03,83.04,700.0,74.0422,74.0511,74.0422,74.0511,700.0
2017-12-13 13:50:00,83.02,83.04,83.01,83.02,1706.0,74.0333,74.0511,74.0243,74.0333,1706.0
2017-12-13 14:00:00,83.06,83.14,83.06,83.11,979.0,74.0689,74.1403,74.0689,74.1135,979.0
2017-12-13 14:10:00,83.1,83.11,83.1,83.1,248.0,74.1046,74.1135,74.1046,74.1046,248.0
2017-12-13 14:20:00,83.13,83.15,83.12,83.15,9168.0,74.1314,74.1492,74.1224,74.1492,9168.0
2017-12-13 14:30:00,83.2,83.2,83.18,83.2,5278.0,74.1938,74.1938,74.1759,74.1938,5278.0
2017-12-13 14:40:00,83.19,83.24,83.19,83.23,1116.0,74.1849,74.2294,74.1849,74.2205,1116.0
2017-12-13 14:50:00,83.24,83.25,83.22,83.23,3096.0,74.2294,74.2384,74.2116,74.2205,3096.0
2017-12-13 15:00:00,83.23,83.24,83.16,83.16,7543.0,74.2205,74.2294,74.1581,74.1581,7543.0
2017-12-13 15:10:00,83.17,83.17,83.15,83.17,7711.0,74.167,74.167,74.1492,74.167,7711.0
2017-12-13 15:20:00,83.19,83.19,83.12,83.12,2145.0,74.1849,74.1849,74.1224,74.1224,2145.0
2017-12-13 15:30:00,83.11,83.12,83.1,83.12,1712.0,74.1135,74.1224,74.1046,74.1224,1712.0
2017-12-13 15:40:00,83.11,83.11,83.08,83.1,5201.0,74.1135,74.1135,74.0868,74.1046,5201.0
2017-12-13 15:50:00,83.09,83.09,82.99,83.01,11267.0,74.0957,74.0957,74.0065,74.0243,11267.0
2017-12-14 09:30:00,83.01,83.22,83.01,83.17,4928.0,74.0243,74.2116,74.0243,74.167,4928.0
2017-12-14 09:40:00,83.08,83.08,83.06,83.07,495.0,74.0868,74.0868,74.0689,74.0779,495.0
2017-12-14 09:50:00,83.0,83.0,83.0,83.0,268.0,74.0154,74.0154,74.0154,74.0154,268.0
2017-12-14 10:00:00,83.08,83.08,83.07,83.08,2682.0,74.0868,74.0868,74.0779,74.0868,2682.0
2017-12-14 10:10:00,83.07,83.07,83.07,83.07,100.0,74.0779,74.0779,74.0779,74.0779,100.0
2017-12-14 10:20:00,83.05,83.08,83.05,83.07,889.0,74.06,74.0868,74.06,74.0779,889.0
2017-12-14 10:30:00,83.04,83.04,83.03,83.04,600.0,74.0511,74.0511,74.0422,74.0511,600.0
2017-12-14 10:40:00,83.07,83.13,83.07,83.1,861.0,74.0779,74.1314,74.0779,74.1046,861.0
2017-12-14 10:50:00,83.09,83.1,83.04,83.06,1757.0,74.0957,74.1046,74.0511,74.0689,1757.0
2017-12-14 11:00:00,83.04,83.07,83.01,83.03,9459.0,74.0511,74.0779,74.0243,74.0422,9459.0
2017-12-14 11:10:00,83.03,83.05,82.98,83.0,2320.0,74.0422,74.06,73.9976,74.0154,2320.0
2017-12-14 11:20:00,83.0,83.01,82.98,82.98,960.0,74.0154,74.0243,73.9976,73.9976,960.0
2017-12-14 11:30:00,83.02,83.04,83.01,83.03,404.0,74.0333,74.0511,74.0243,74.0422,404.0
2017-12-14 11:40:00,83.06,83.07,83.04,83.05,2370.0,74.0689,74.0779,74.0511,74.06,2370.0
2017-12-14 11:50:00,83.04,83.06,83.03,83.04,1631.0,74.0511,74.0689,74.0422,74.0511,1631.0
2017-12-14 12:00:00,83.04,83.04,83.02,83.03,309.0,74.0511,74.0511,74.0333,74.0422,309.0
2017-12-14 12:10:00,83.02,83.02,82.99,82.99,4263.0,74.0333,74.0333,74.0065,74.0065,4263.0
2017-12-14 12:20:00,83.0,83.0,82.99,82.99,2490.0,74.0154,74.0154,74.0065,74.0065,2490.0
2017-12-14 12:30:00,82.98,83.0,82.97,82.97,676.0,73.9976,74.0154,73.9887,73.9887,676.0
2017-12-14 12:40:00,82.99,82.99,82.97,82.98,753.0,74.0065,74.0065,73.9887,73.9976,753.0
2017-12-14 12:50:00,82.95,82.95,82.93,82.93,1200.0,73.9708,73.9708,73.953,73.953,1200.0
2017-12-14 13:00:00,82.92,82.92,82.91,82.92,3152.0,73.9441,73.9441,73.9352,73.9441,3152.0
2017-12-14 13:10:00,82.91,82.92,82.87,82.87,2105.0,73.9352,73.9441,73.8995,73.8995,2105.0
2017-12-14 13:20:00,82.89,82.92,82.88,82.92,3423.0,73.9173,73.9441,73.9084,73.9441,3423.0
2017-12-14 13:30:00,82.89,82.89,82.87,82.87,23970.0,73.9173,73.9173,73.8995,73.8995,23970.0
2017-12-14 13:40:00,82.87,82.88,82.84,82.88,22210.0,73.8995,73.9084,73.8727,73.9084,22210.0
2017-12-14 13:50:00,82.88,82.88,82.83,82.83,75714.0,73.9084,73.9084,73.8638,73.8638,75714.0
2017-12-14 14:00:00,82.81,82.84,82.8,82.83,1438.0,73.846,73.8727,73.8371,73.8638,1438.0
2017-12-14 14:10:00,82.85,82.87,82.84,82.86,2123.0,73.8817,73.8995,73.8727,73.8906,2123.0
2017-12-14 14:20:00,82.86,82.86,82.74,82.74,3700.0,73.8906,73.8906,73.7836,73.7836,3700.0
2017-12-14 14:30:00,82.72,82.73,82.7,82.7,3733.0,73.7657,73.7747,73.7479,73.7479,3733.0
2017-12-14 14:40:00,82.69,82.69,82.69,82.69,200.0,73.739,73.739,73.739,73.739,200.0
2017-12-14 14:50:00,82.7,82.78,82.69,82.78,7752.0,73.7479,73.8192,73.739,73.8192,7752.0
2017-12-14 15:00:00,82.77,82.77,82.71,82.71,3157.0,73.8103,73.8103,73.7568,73.7568,3157.0
2017-12-14 15:10:00,82.74,82.75,82.69,82.7,3322.0,73.7836,73.7925,73.739,73.7479,3322.0
2017-12-14 15:20:00,82.7,82.74,82.7,82.73,1328.0,73.7479,73.7836,73.7479,73.7747,1328.0
2017-12-14 15:30:00,82.73,82.78,82.72,82.76,2047.0,73.7747,73.8192,73.7657,73.8014,2047.0
2017-12-14 15:40:00,82.82,82.82,82.73,82.73,11082.0,73.8549,73.8549,73.7747,73.7747,11082.0
2017-12-14 15:50:00,82.75,82.75,82.66,82.66,8830.0,73.7925,73.7925,73.7122,73.7122,8830.0
2017-12-15 09:30:00,83.02,83.04,82.99,83.0,2080.0,74.0333,74.0511,74.0065,74.0154,2080.0
2017-12-15 09:40:00,82.99,82.99,82.93,82.97,767.0,74.0065,74.0065,73.953,73.9887,767.0
2017-12-15 09:50:00,82.96,83.01,82.95,82.95,1833.0,73.9798,74.0243,73.9708,73.9708,1833.0
2017-12-15 10:00:00,82.97,82.98,82.95,82.97,2100.0,73.9887,73.9976,73.9708,73.9887,2100.0
2017-12-15 10:10:00,82.96,83.08,82.94,83.08,2357.0,73.9798,74.0868,73.9619,74.0868,2357.0
2017-12-15 10:20:00,83.19,83.19,83.15,83.17,1525.0,74.1849,74.1849,74.1492,74.167,1525.0
2017-12-15 10:30:00,83.17,83.18,83.08,83.08,1408.0,74.167,74.1759,74.0868,74.0868,1408.0
2017-12-15 10:40:00,83.12,83.12,83.07,83.08,348.0,74.1224,74.1224,74.0779,74.0868,348.0
2017-12-15 10:50:00,83.07,83.1,83.07,83.1,764.0,74.0779,74.1046,74.0779,74.1046,764.0
2017-12-15 11:00:00,83.09,83.13,83.08,83.11,1886.0,74.0957,74.1314,74.0868,74.1135,1886.0
2017-12-15 11:10:00,83.14,83.18,83.13,83.18,21467.0,74.1403,74.1759,74.1314,74.1759,21467.0
2017-12-15 11:20:00,83.18,83.26,83.17,83.25,10802.0,74.1759,74.2473,74.167,74.2384,10802.0
2017-12-15 11:30:00,83.29,83.32,83.29,83.31,1041.0,74.274,74.3008,74.274,74.2919,1041.0
2017-12-15 11:40:00,83.3,83.31,83.26,83.26,702.0,74.283,74.2919,74.2473,74.2473,702.0
2017-12-15 11:50:00,83.26,83.3,83.25,83.3,3690.0,74.2473,74.283,74.2384,74.283,3690.0
2017-12-15 12:00:00,83.31,83.31,83.27,83.29,1481.0,74.2919,74.2919,74.2562,74.274,1481.0
2017-12-15 12:10:00,83.28,83.3,83.27,83.3,925.0,74.2651,74.283,74.2562,74.283,925.0
2017-12-15 12:20:00,83.31,83.33,83.31,83.32,1725.0,74.2919,74.3097,74.2919,74.3008,1725.0
2017-12-15 12:30:00,83.33,83.33,83.32,83.33,2348.0,74.3097,74.3097,74.3008,74.3097,2348.0
2017-12-15 12:40:00,83.31,83.32,83.31,83.31,250.0,74.2919,74.3008,74.2919,74.2919,250.0
2017-12-15 12:50:00,83.32,83.32,83.3,83.32,5691.0,74.3008,74.3008,74.283,74.3008,5691.0
2017-12-15 13:00:00,83.33,83.34,83.31,83.31,3389.0,74.3097,74.3186,74.2919,74.2919,3389.0
2017-12-15 13:10:00,83.3,83.31,83.29,83.31,918.0,74.283,74.2919,74.274,74.2919,918.0
2017-12-15 13:20:00,83.31,83.31,83.31,83.31,0.0,74.2919,74.2919,74.2919,74.2919,0.0
2017-12-15 13:30:00,83.3,83.31,83.29,83.3,104441.0,74.283,74.2919,74.274,74.283,104441.0
2017-12-15 13:40:00,83.31,83.31,83.31,83.31,122.0,74.2919,74.2919,74.2919,74.2919,122.0
2017-12-15 13:50:00,83.32,83.38,83.31,83.38,67578.0,74.3008,74.3543,74.2919,74.3543,67578.0
2017-12-15 14:00:00,83.38,83.41,83.36,83.4,44355.0,74.3543,74.381,74.3365,74.3721,44355.0
2017-12-15 14:10:00,83.41,83.44,83.39,83.41,19590.0,74.381,74.4078,74.3632,74.381,19590.0
2017-12-15 14:20:00,83.42,83.46,83.41,83.44,74840.0,74.39,74.4256,74.381,74.4078,74840.0
2017-12-15 14:30:00,83.44,83.46,83.43,83.44,45930.0,74.4078,74.4256,74.3989,74.4078,45930.0
2017-12-15 14:40:00,83.45,83.46,83.42,83.46,39030.0,74.4167,74.4256,74.39,74.4256,39030.0
2017-12-15 14:50:00,83.45,83.46,83.41,83.42,40340.0,74.4167,74.4256,74.381,74.39,40340.0
2017-12-15 15:00:00,83.43,83.46,83.41,83.46,41204.0,74.3989,74.4256,74.381,74.4256,41204.0
2017-12-15 15:10:00,83.46,83.49,83.46,83.48,41839.0,74.4256,74.4524,74.4256,74.4435,41839.0
2017-12-15 15:20:00,83.48,83.49,83.47,83.47,51372.0,74.4435,74.4524,74.4346,74.4346,51372.0
2017-12-15 15:30:00,83.46,83.46,83.39,83.4,16920.0,74.4256,74.4256,74.3632,74.3721,16920.0
2017-12-15 15:40:00,83.4,83.4,83.24,83.25,32717.0,74.3721,74.3721,74.2294,74.2384,32717.0
2017-12-15 15:50:00,83.34,83.34,83.22,83.32,43249.0,74.3186,74.3186,74.2116,74.3008,43249.0
2017-12-18 09:30:00,83.78,83.9,83.63,83.9,64505.0,74.711,74.818,74.5772,74.818,64505.0
2017-12-18 09:40:00,84.01,84.01,83.96,83.96,701.0,74.9161,74.9161,74.8715,74.8715,701.0
2017-12-18 09:50:00,83.93,83.93,83.93,83.93,1000.0,74.8448,74.8448,74.8448,74.8448,1000.0
2017-12-18 10:00:00,83.85,83.87,83.85,83.87,597.0,74.7734,74.7913,74.7734,74.7913,597.0
2017-12-18 10:10:00,83.87,83.87,83.87,83.87,100.0,74.7913,74.7913,74.7913,74.7913,100.0
2017-12-18 10:20:00,83.88,83.88,83.83,83.84,2013.0,74.8002,74.8002,74.7556,74.7645,2013.0
2017-12-18 10:30:00,83.83,83.84,83.79,83.82,3620.0,74.7556,74.7645,74.7199,74.7467,3620.0
2017-12-18 10:40:00,83.8,83.83,83.79,83.82,1445.0,74.7288,74.7556,74.7199,74.7467,1445.0
2017-12-18 10:50:00,83.81,83.85,83.8,83.85,571.0,74.7377,74.7734,74.7288,74.7734,571.0
2017-12-18 11:00:00,83.8,83.81,83.77,83.8,2123.0,74.7288,74.7377,74.7021,74.7288,2123.0
2017-12-18 11:10:00,83.8,83.8,83.73,83.76,1059.0,74.7288,74.7288,74.6664,74.6932,1059.0
2017-12-18 11:20:00,83.77,83.81,83.76,83.77,879.0,74.7021,74.7377,74.6932,74.7021,879.0
2017-12-18 11:30:00,83.77,83.81,83.77,83.78,3570.0,74.7021,74.7377,74.7021,74.711,3570.0
2017-12-18 11:40:00,83.8,83.8,83.77,83.78,2750.0,74.7288,74.7288,74.7021,74.711,2750.0
2017-12-18 11:50:00,83.8,83.84,83.8,83.83,4808.0,74.7288,74.7645,74.7288,74.7556,4808.0
2017-12-18 12:00:00,83.84,83.86,83.83,83.85,2216.0,74.7645,74.7823,74.7556,74.7734,2216.0
2017-12-18 12:10:00,83.84,83.86,83.84,83.84,1467.0,74.7645,74.7823,74.7645,74.7645,1467.0
2017-12-18 12:20:00,83.86,83.86,83.84,83.84,3005.0,74.7823,74.7823,74.7645,74.7645,3005.0
2017-12-18 12:30:00,83.83,83.86,83.82,83.85,7419.0,74.7556,74.7823,74.7467,74.7734,7419.0
2017-12-18 12:40:00,83.84,83.84,83.82,83.82,1000.0,74.7645,74.7645,74.7467,74.7467,1000.0
2017-12-18 12:50:00,83.82,83.84,83.81,83.83,1261.0,74.7467,74.7645,74.7377,74.7556,1261.0
2017-12-18 13:00:00,83.83,83.84,83.81,83.83,1253.0,74.7556,74.7645,74.7377,74.7556,1253.0
2017-12-18 13:10:00,83.82,83.83,83.8,83.81,1509.0,74.7467,74.7556,74.7288,74.7377,1509.0
2017-12-18 13:20:00,83.8,83.81,83.79,83.79,2257.0,74.7288,74.7377,74.7199,74.7199,2257.0
2017-12-18 13:30:00,83.81,83.82,83.78,83.78,1009.0,74.7377,74.7467,74.711,74.711,1009.0
2017-12-18 13:40:00,83.78,83.8,83.75,83.77,6045.0,74.711,74.7288,74.6842,74.7021,6045.0
2017-12-18 13:50:00,83.76,83.77,83.75,83.77,3380.0,74.6932,74.7021,74.6842,74.7021,3380.0
2017-12-18 14:00:00,83.78,83.79,83.75,83.75,2107.0,74.711,74.7199,74.6842,74.6842,2107.0
2017-12-18 14:10:00,83.75,83.76,83.73,83.76,1040.0,74.6842,74.6932,74.6664,74.6932,1040.0
2017-12-18 14:20:00,83.76,83.79,83.76,83.78,1696.0,74.6932,74.7199,74.6932,74.711,1696.0
2017-12-18 14:30:00,83.79,83.82,83.78,83.82,2074.0,74.7199,74.7467,74.711,74.7467,2074.0
2017-12-18 14:40:00,83.82,83.82,83.8,83.81,9044.0,74.7467,74.7467,74.7288,74.7377,9044.0
2017-12-18 14:50:00,83.81,83.86,83.81,83.86,10935.0,74.7377,74.7823,74.7377,74.7823,10935.0
2017-12-18 15:00:00,83.87,83.87,83.86,83.87,2922.0,74.7913,74.7913,74.7823,74.7913,2922.0
2017-12-18 15:10:00,83.87,83.89,83.85,83.85,858.0,74.7913,74.8091,74.7734,74.7734,858.0
2017-12-18 15:20:00,83.84,83.85,83.8,83.8,2793.0,74.7645,74.7734,74.7288,74.7288,2793.0
2017-12-18 15:30:00,83.8,83.81,83.79,83.8,3486.0,74.7288,74.7377,74.7199,74.7288,3486.0
2017-12-18 15:40:00,83.81,83.82,83.8,83.81,679.0,74.7377,74.7467,74.7288,74.7377,679.0
2017-12-18 15:50:00,83.8,83.84,83.77,83.8,3105.0,74.7288,74.7645,74.7021,74.7288,3105.0
2017-12-19 09:30:00,83.85,84.15,83.85,83.87,4825.0,74.7734,75.0409,74.7734,74.7913,4825.0
2017-12-19 09:40:00,83.88,83.9,83.79,83.8,1955.0,74.8002,74.818,74.7199,74.7288,1955.0
2017-12-19 09:50:00,83.79,83.79,83.79,83.79,3435.0,74.7199,74.7199,74.7199,74.7199,3435.0
2017-12-19 10:00:00,83.81,83.85,83.8,83.81,1504.0,74.7377,74.7734,74.7288,74.7377,1504.0
2017-12-19 10:10:00,83.81,83.82,83.79,83.79,908.0,74.7377,74.7467,74.7199,74.7199,908.0
2017-12-19 10:20:00,83.8,83.8,83.8,83.8,209.0,74.7288,74.7288,74.7288,74.7288,209.0
2017-12-19 10:30:00,83.79,83.8,83.75,83.75,1533.0,74.7199,74.7288,74.6842,74.6842,1533.0
2017-12-19 10:40:00,83.76,83.79,83.75,83.76,831.0,74.6932,74.7199,74.6842,74.6932,831.0
2017-12-19 10:50:00,83.77,83.81,83.76,83.81,3087.0,74.7021,74.7377,74.6932,74.7377,3087.0
2017-12-19 11:00:00,83.85,83.86,83.85,83.86,600.0,74.7734,74.7823,74.7734,74.7823,600.0
2017-12-19 11:10:00,83.84,83.85,83.81,83.82,980.0,74.7645,74.7734,74.7377,74.7467,980.0
2017-12-19 11:20:00,83.87,83.88,83.85,83.86,765.0,74.7913,74.8002,74.7734,74.7823,765.0
2017-12-19 11:30:00,83.86,83.87,83.84,83.86,5016.0,74.7823,74.7913,74.7645,74.7823,5016.0
2017-12-19 11:40:00,83.84,83.84,83.79,83.79,3750.0,74.7645,74.7645,74.7199,74.7199,3750.0
2017-12-19 11:50:00,83.83,83.83,83.76,83.76,2752.0,74.7556,74.7556,74.6932,74.6932,2752.0
2017-12-19 12:00:00,83.75,83.76,83.73,83.74,1140.0,74.6842,74.6932,74.6664,74.6753,1140.0
2017-12-19 12:10:00,83.75,83.75,83.74,83.75,120.0,74.6842,74.6842,74.6753,74.6842,120.0
2017-12-19 12:20:00,83.76,83.77,83.75,83.75,2858.0,74.6932,74.7021,74.6842,74.6842,2858.0
2017-12-19 12:30:00,83.74,83.76,83.74,83.75,16308.0,74.6753,74.6932,74.6753,74.6842,16308.0
2017-12-19 12:40:00,83.74,83.74,83.7,83.7,6775.0,74.6753,74.6753,74.6397,74.6397,6775.0
2017-12-19 12:50:00,83.73,83.78,83.73,83.75,11965.0,74.6664,74.711,74.6664,74.6842,11965.0
2017-12-19 13:00:00,83.81,83.81,83.8,83.8,1347.0,74.7377,74.7377,74.7288,74.7288,1347.0
2017-12-19 13:10:00,83.8,83.83,83.79,83.83,995.0,74.7288,74.7556,74.7199,74.7556,995.0
2017-12-19 13:20:00,83.82,83.82,83.79,83.81,1129.0,74.7467,74.7467,74.7199,74.7377,1129.0
2017-12-19 13:30:00,83.79,83.84,83.79,83.82,1211.0,74.7199,74.7645,74.7199,74.7467,1211.0
2017-12-19 13:40:00,83.81,83.83,83.79,83.8,1576.0,74.7377,74.7556,74.7199,74.7288,1576.0
2017-12-19 13:50:00,83.8,83.82,83.79,83.81,2909.0,74.7288,74.7467,74.7199,74.7377,2909.0
2017-12-19 14:00:00,83.81,83.81,83.78,83.78,5096.0,74.7377,74.7377,74.711,74.711,5096.0
2017-12-19 14:10:00,83.76,83.76,83.75,83.75,250.0,74.6932,74.6932,74.6842,74.6842,250.0
2017-12-19 14:20:00,83.77,83.8,83.77,83.8,1244.0,74.7021,74.7288,74.7021,74.7288,1244.0
2017-12-19 14:30:00,83.81,83.81,83.74,83.77,3348.0,74.7377,74.7377,74.6753,74.7021,3348.0
2017-12-19 14:40:00,83.76,83.76,83.73,83.73,3891.0,74.6932,74.6932,74.6664,74.6664,3891.0
2017-12-19 14:50:00,83.74,83.74,83.69,83.69,1481.0,74.6753,74.6753,74.6307,74.6307,1481.0
2017-12-19 15:00:00,83.68,83.69,83.61,83.62,5337.0,74.6218,74.6307,74.5594,74.5683,5337.0
2017-12-19 15:10:00,83.66,83.68,83.65,83.66,3784.0,74.604,74.6218,74.5951,74.604,3784.0
2017-12-19 15:20:00,83.7,83.71,83.68,83.69,2556.0,74.6397,74.6486,74.6218,74.6307,2556.0
2017-12-19 15:30:00,83.7,83.71,83.68,83.7,3479.0,74.6397,74.6486,74.6218,74.6397,3479.0
2017-12-19 15:40:00,83.68,83.68,83.63,83.63,1740.0,74.6218,74.6218,74.5772,74.5772,1740.0
2017-12-19 15:50:00,83.66,83.7,83.63,83.63,5709.0,74.604,74.6397,74.5772,74.5772,5709.0
2017-12-20 09:30:00,84.12,84.12,83.81,83.81,8243.0,75.0142,75.0142,74.7377,74.7377,8243.0
2017-12-20 09:40:00,83.68,83.68,83.63,83.64,9742.0,74.6218,74.6218,74.5772,74.5861,9742.0
2017-12-20 09:50:00,83.65,83.67,83.6,83.66,5303.0,74.5951,74.6129,74.5505,74.604,5303.0
2017-12-20 10:00:00,83.7,83.7,83.69,83.69,620.0,74.6397,74.6397,74.6307,74.6307,620.0
2017-12-20 10:10:00,83.71,83.71,83.62,83.62,2768.0,74.6486,74.6486,74.5683,74.5683,2768.0
2017-12-20 10:20:00,83.62,83.64,83.61,83.61,2282.0,74.5683,74.5861,74.5594,74.5594,2282.0
2017-12-20 10:30:00,83.59,83.61,83.51,83.51,9141.0,74.5416,74.5594,74.4702,74.4702,9141.0
2017-12-20 10:40:00,83.55,83.55,83.48,83.49,4736.0,74.5059,74.5059,74.4435,74.4524,4736.0
2017-12-20 10:50:00,83.52,83.54,83.52,83.53,2411.0,74.4791,74.497,74.4791,74.4881,2411.0
2017-12-20 11:00:00,83.53,83.63,83.53,83.59,2795.0,74.4881,74.5772,74.4881,74.5416,2795.0
2017-12-20 11:10:00,83.59,83.6,83.57,83.58,1332.0,74.5416,74.5505,74.5237,74.5326,1332.0
2017-12-20 11:20:00,83.56,83.61,83.56,83.61,1850.0,74.5148,74.5594,74.5148,74.5594,1850.0
2017-12-20 11:30:00,83.6,83.65,83.6,83.65,2892.0,74.5505,74.5951,74.5505,74.5951,2892.0
2017-12-20 11:40:00,83.64,83.67,83.64,83.65,959.0,74.5861,74.6129,74.5861,74.5951,959.0
2017-12-20 11:50:00,83.66,83.66,83.61,83.61,14666.0,74.604,74.604,74.5594,74.5594,14666.0
2017-12-20 12:00:00,83.61,83.64,83.6,83.61,20455.0,74.5594,74.5861,74.5505,74.5594,20455.0
2017-12-20 12:10:00,83.61,83.66,83.61,83.65,22271.0,74.5594,74.604,74.5594,74.5951,22271.0
2017-12-20 12:20:00,83.63,83.67,83.63,83.66,106010.0,74.5772,74.6129,74.5772,74.604,106010.0
2017-12-20 12:30:00,83.64,83.66,83.58,83.58,1734.0,74.5861,74.604,74.5326,74.5326,1734.0
2017-12-20 12:40:00,83.59,83.67,83.58,83.64,2460.0,74.5416,74.6129,74.5326,74.5861,2460.0
2017-12-20 12:50:00,83.65,83.65,83.62,83.62,647.0,74.5951,74.5951,74.5683,74.5683,647.0
2017-12-20 13:00:00,83.64,83.66,83.62,83.64,2395.0,74.5861,74.604,74.5683,74.5861,2395.0
2017-12-20 13:10:00,83.65,83.68,83.65,83.68,321.0,74.5951,74.6218,74.5951,74.6218,321.0
2017-12-20 13:20:00,83.67,83.71,83.67,83.7,1464.0,74.6129,74.6486,74.6129,74.6397,1464.0
2017-12-20 13:30:00,83.71,83.73,83.69,83.71,10941.0,74.6486,74.6664,74.6307,74.6486,10941.0
2017-12-20 13:40:00,83.69,83.7,83.66,83.67,6207.0,74.6307,74.6397,74.604,74.6129,6207.0
2017-12-20 13:50:00,83.68,83.71,83.68,83.7,2158.0,74.6218,74.6486,74.6218,74.6397,2158.0
2017-12-20 14:00:00,83.69,83.7,83.64,83.64,3983.0,74.6307,74.6397,74.5861,74.5861,3983.0
2017-12-20 14:10:00,83.64,83.66,83.64,83.65,3586.0,74.5861,74.604,74.5861,74.5951,3586.0
2017-12-20 14:20:00,83.65,83.66,83.61,83.61,5365.0,74.5951,74.604,74.5594,74.5594,5365.0
2017-12-20 14:30:00,83.61,83.64,83.61,83.64,878.0,74.5594,74.5861,74.5594,74.5861,878.0
2017-12-20 14:40:00,83.63,83.63,83.57,83.58,8577.0,74.5772,74.5772,74.5237,74.5326,8577.0
2017-12-20 14:50:00,83.57,83.58,83.55,83.57,3543.0,74.5237,74.5326,74.5059,74.5237,3543.0
2017-12-20 15:00:00,83.57,83.61,83.57,83.61,3879.0,74.5237,74.5594,74.5237,74.5594,3879.0
2017-12-20 15:10:00,83.59,83.62,83.58,83.61,3118.0,74.5416,74.5683,74.5326,74.5594,3118.0
2017-12-20 15:20:00,83.62,83.62,83.59,83.6,11957.0,74.5683,74.5683,74.5416,74.5505,11957.0
2017-12-20 15:30:00,83.6,83.63,83.58,83.62,3758.0,74.5505,74.5772,74.5326,74.5683,3758.0
2017-12-20 15:40:00,83.65,83.67,83.64,83.65,5565.0,74.5951,74.6129,74.5861,74.5951,5565.0
2017-12-20 15:50:00,83.63,83.63,83.54,83.57,3892.0,74.5772,74.5772,74.497,74.5237,3892.0
2017-12-21 09:30:00,83.61,83.61,83.32,83.32,3615.0,74.8978,74.8978,74.638,74.638,3615.0
2017-12-21 09:40:00,83.31,83.31,83.27,83.3,859.0,74.6291,74.6291,74.5932,74.6201,859.0
2017-12-21 09:50:00,83.3,83.3,83.3,83.3,0.0,74.6201,74.6201,74.6201,74.6201,0.0
2017-12-21 10:00:00,83.32,83.32,83.3,83.3,2118.0,74.638,74.638,74.6201,74.6201,2118.0
2017-12-21 10:10:00,83.29,83.31,83.28,83.28,350.0,74.6112,74.6291,74.6022,74.6022,350.0
2017-12-21 10:20:00,83.31,83.32,83.31,83.31,142.0,74.6291,74.638,74.6291,74.6291,142.0
2017-12-21 10:30:00,83.32,83.4,83.31,83.37,1343.0,74.638,74.7097,74.6291,74.6828,1343.0
2017-12-21 10:40:00,83.39,83.39,83.37,83.37,360.0,74.7007,74.7007,74.6828,74.6828,360.0
2017-12-21 10:50:00,83.32,83.33,83.29,83.32,4271.0,74.638,74.647,74.6112,74.638,4271.0
2017-12-21 11:00:00,83.31,83.33,83.31,83.31,6643.0,74.6291,74.647,74.6291,74.6291,6643.0
2017-12-21 11:10:00,83.29,83.34,83.29,83.3,5823.0,74.6112,74.656,74.6112,74.6201,5823.0
2017-12-21 11:20:00,83.27,83.32,83.27,83.32,2817.0,74.5932,74.638,74.5932,74.638,2817.0
2017-12-21 11:30:00,83.33,83.38,83.33,83.38,1958.0,74.647,74.6918,74.647,74.6918,1958.0
2017-12-21 11:40:00,83.37,83.37,83.35,83.37,1305.0,74.6828,74.6828,74.6649,74.6828,1305.0
2017-12-21 11:50:00,83.35,83.35,83.32,83.32,2348.0,74.6649,74.6649,74.638,74.638,2348.0
2017-12-21 12:00:00,83.32,83.32,83.29,83.31,843.0,74.638,74.638,74.6112,74.6291,843.0
2017-12-21 12:10:00,83.31,83.33,83.3,83.31,1674.0,74.6291,74.647,74.6201,74.6291,1674.0
2017-12-21 12:20:00,83.29,83.31,83.29,83.31,1168.0,74.6112,74.6291,74.6112,74.6291,1168.0
2017-12-21 12:30:00,83.31,83.32,83.3,83.32,525.0,74.6291,74.638,74.6201,74.638,525.0
2017-12-21 12:40:00,83.29,83.29,83.29,83.29,144.0,74.6112,74.6112,74.6112,74.6112,144.0
2017-12-21 12:50:00,83.32,83.32,83.31,83.32,748.0,74.638,74.638,74.6291,74.638,748.0
2017-12-21 13:00:00,83.36,83.37,83.35,83.37,4846.0,74.6739,74.6828,74.6649,74.6828,4846.0
2017-12-21 13:10:00,83.39,83.41,83.39,83.39,915.0,74.7007,74.7187,74.7007,74.7007,915.0
2017-12-21 13:20:00,83.39,83.4,83.39,83.4,645.0,74.7007,74.7097,74.7007,74.7097,645.0
2017-12-21 13:30:00,83.39,83.39,83.39,83.39,300.0,74.7007,74.7007,74.7007,74.7007,300.0
2017-12-21 13:40:00,83.38,83.38,83.37,83.37,1206.0,74.6918,74.6918,74.6828,74.6828,1206.0
2017-12-21 13:50:00,83.37,83.37,83.37,83.37,0.0,74.6828,74.6828,74.6828,74.6828,0.0
2017-12-21 14:00:00,83.36,83.36,83.33,83.33,1076.0,74.6739,74.6739,74.647,74.647,1076.0
2017-12-21 14:10:00,83.32,83.35,83.32,83.35,815.0,74.638,74.6649,74.638,74.6649,815.0
2017-12-21 14:20:00,83.33,83.34,83.33,83.33,592.0,74.647,74.656,74.647,74.647,592.0
2017-12-21 14:30:00,83.31,83.32,83.31,83.32,2612.0,74.6291,74.638,74.6291,74.638,2612.0
2017-12-21 14:40:00,83.31,83.31,83.31,83.31,1100.0,74.6291,74.6291,74.6291,74.6291,1100.0
2017-12-21 14:50:00,83.29,83.31,83.28,83.3,787.0,74.6112,74.6291,74.6022,74.6201,787.0
2017-12-21 15:00:00,83.31,83.32,83.27,83.29,2465.0,74.6291,74.638,74.5932,74.6112,2465.0
2017-12-21 15:10:00,83.25,83.26,83.21,83.23,1356.0,74.5753,74.5843,74.5395,74.5574,1356.0
2017-12-21 15:20:00,83.23,83.27,83.22,83.26,1886.0,74.5574,74.5932,74.5485,74.5843,1886.0
2017-12-21 15:30:00,83.27,83.27,83.25,83.26,6505.0,74.5932,74.5932,74.5753,74.5843,6505.0
2017-12-21 15:40:00,83.25,83.25,83.17,83.18,1600.0,74.5753,74.5753,74.5037,74.5126,1600.0
2017-12-21 15:50:00,83.13,83.17,83.11,83.16,11581.0,74.4678,74.5037,74.4499,74.4947,11581.0
2017-12-22 09:30:00,83.0,83.09,83.0,83.04,2153.0,74.3514,74.432,74.3514,74.3872,2153.0
2017-12-22 09:40:00,83.04,83.1,83.03,83.03,620.0,74.3872,74.441,74.3783,74.3783,620.0
2017-12-22 09:50:00,83.02,83.11,83.01,83.11,830.0,74.3693,74.4499,74.3603,74.4499,830.0
2017-12-22 10:00:00,83.15,83.15,83.11,83.15,1725.0,74.4858,74.4858,74.4499,74.4858,1725.0
2017-12-22 10:10:00,83.13,83.13,83.07,83.07,500.0,74.4678,74.4678,74.4141,74.4141,500.0
2017-12-22 10:20:00,83.07,83.1,83.07,83.09,800.0,74.4141,74.441,74.4141,74.432,800.0
2017-12-22 10:30:00,83.12,83.12,83.07,83.07,2861.0,74.4589,74.4589,74.4141,74.4141,2861.0
2017-12-22 10:40:00,83.09,83.11,83.07,83.1,2426.0,74.432,74.4499,74.4141,74.441,2426.0
2017-12-22 10:50:00,83.08,83.12,83.07,83.07,1714.0,74.423,74.4589,74.4141,74.4141,1714.0
2017-12-22 11:00:00,83.05,83.07,83.0,83.01,3140.0,74.3962,74.4141,74.3514,74.3603,3140.0
2017-12-22 11:10:00,83.01,83.01,83.01,83.01,220.0,74.3603,74.3603,74.3603,74.3603,220.0
2017-12-22 11:20:00,83.03,83.06,83.03,83.05,308.0,74.3783,74.4051,74.3783,74.3962,308.0
2017-12-22 11:30:00,83.03,83.04,82.98,82.99,36210.0,74.3783,74.3872,74.3335,74.3424,36210.0
2017-12-22 11:40:00,83.02,83.04,82.99,83.03,2222.0,74.3693,74.3872,74.3424,74.3783,2222.0
2017-12-22 11:50:00,83.02,83.02,82.99,82.99,1700.0,74.3693,74.3693,74.3424,74.3424,1700.0
2017-12-22 12:00:00,83.0,83.0,82.99,82.99,3600.0,74.3514,74.3514,74.3424,74.3424,3600.0
2017-12-22 12:10:00,82.98,83.01,82.98,82.98,3579.0,74.3335,74.3603,74.3335,74.3335,3579.0
2017-12-22 12:20:00,83.0,83.03,83.0,83.03,5058.0,74.3514,74.3783,74.3514,74.3783,5058.0
2017-12-22 12:30:00,83.03,83.03,83.01,83.01,1200.0,74.3783,74.3783,74.3603,74.3603,1200.0
2017-12-22 12:40:00,83.02,83.02,83.0,83.01,762.0,74.3693,74.3693,74.3514,74.3603,762.0
2017-12-22 12:50:00,82.99,83.01,82.99,82.99,1496.0,74.3424,74.3603,74.3424,74.3424,1496.0
2017-12-22 13:00:00,82.99,83.02,82.99,83.01,1032.0,74.3424,74.3693,74.3424,74.3603,1032.0
2017-12-22 13:10:00,83.0,83.02,82.99,83.02,1852.0,74.3514,74.3693,74.3424,74.3693,1852.0
2017-12-22 13:20:00,83.01,83.01,83.0,83.0,300.0,74.3603,74.3603,74.3514,74.3514,300.0
2017-12-22 13:30:00,83.01,83.01,83.0,83.01,200.0,74.3603,74.3603,74.3514,74.3603,200.0
2017-12-22 13:40:00,83.01,83.06,83.01,83.06,5244.0,74.3603,74.4051,74.3603,74.4051,5244.0
2017-12-22 13:50:00,83.05,83.08,83.04,83.06,741.0,74.3962,74.423,74.3872,74.4051,741.0
2017-12-22 14:00:00,83.06,83.07,83.02,83.03,1924.0,74.4051,74.4141,74.3693,74.3783,1924.0
2017-12-22 14:10:00,83.03,83.07,83.02,83.06,2121.0,74.3783,74.4141,74.3693,74.4051,2121.0
2017-12-22 14:20:00,83.08,83.08,83.06,83.06,400.0,74.423,74.423,74.4051,74.4051,400.0
2017-12-22 14:30:00,83.08,83.08,83.05,83.05,4973.0,74.423,74.423,74.3962,74.3962,4973.0
2017-12-22 14:40:00,83.07,83.1,83.05,83.09,2978.0,74.4141,74.441,74.3962,74.432,2978.0
2017-12-22 14:50:00,83.08,83.1,83.08,83.1,1186.0,74.423,74.441,74.423,74.441,1186.0
2017-12-22 15:00:00,83.1,83.1,83.05,83.05,1182.0,74.441,74.441,74.3962,74.3962,1182.0
2017-12-22 15:10:00,83.06,83.07,83.05,83.07,2372.0,74.4051,74.4141,74.3962,74.4141,2372.0
2017-12-22 15:20:00,83.05,83.05,83.04,83.05,700.0,74.3962,74.3962,74.3872,74.3962,700.0
2017-12-22 15:30:00,83.05,83.12,83.05,83.1,2962.0,74.3962,74.4589,74.3962,74.441,2962.0
2017-12-22 15:40:00,83.1,83.1,83.07,83.08,1316.0,74.441,74.441,74.4141,74.423,1316.0
2017-12-22 15:50:00,83.06,83.11,83.06,83.11,2235.0,74.4051,74.4499,74.4051,74.4499,2235.0
2017-12-26 09:30:00,83.03,83.03,82.97,83.03,1847.0,74.3783,74.3783,74.3245,74.3783,1847.0
2017-12-26 09:40:00,83.03,83.03,83.03,83.03,0.0,74.3783,74.3783,74.3783,74.3783,0.0
2017-12-26 09:50:00,83.07,83.1,83.07,83.1,1066.0,74.4141,74.441,74.4141,74.441,1066.0
2017-12-26 10:00:00,83.1,83.1,83.1,83.1,0.0,74.441,74.441,74.441,74.441,0.0
2017-12-26 10:10:00,83.08,83.13,83.07,83.13,1300.0,74.423,74.4678,74.4141,74.4678,1300.0
2017-12-26 10:20:00,83.11,83.12,83.11,83.11,2298.0,74.4499,74.4589,74.4499,74.4499,2298.0
2017-12-26 10:30:00,83.1,83.13,83.08,83.08,1358.0,74.441,74.4678,74.423,74.423,1358.0
2017-12-26 10:40:00,83.09,83.11,83.08,83.11,1310.0,74.432,74.4499,74.423,74.4499,1310.0
2017-12-26 10:50:00,83.09,83.09,83.04,83.04,4043.0,74.432,74.432,74.3872,74.3872,4043.0
2017-12-26 11:00:00,83.04,83.04,82.99,83.03,21042.0,74.3872,74.3872,74.3424,74.3783,21042.0
2017-12-26 11:10:00,83.02,83.03,83.01,83.01,1295.0,74.3693,74.3783,74.3603,74.3603,1295.0
2017-12-26 11:20:00,83.05,83.05,83.04,83.05,338.0,74.3962,74.3962,74.3872,74.3962,338.0
2017-12-26 11:30:00,83.05,83.07,83.03,83.06,1417.0,74.3962,74.4141,74.3783,74.4051,1417.0
2017-12-26 11:40:00,83.06,83.09,83.06,83.08,3092.0,74.4051,74.432,74.4051,74.423,3092.0
2017-12-26 11:50:00,83.08,83.09,83.06,83.07,4350.0,74.423,74.432,74.4051,74.4141,4350.0
2017-12-26 12:00:00,83.08,83.09,83.08,83.09,3300.0,74.423,74.432,74.423,74.432,3300.0
2017-12-26 12:10:00,83.1,83.1,83.07,83.08,1661.0,74.441,74.441,74.4141,74.423,1661.0
2017-12-26 12:20:00,83.09,83.09,83.08,83.09,151.0,74.432,74.432,74.423,74.432,151.0
2017-12-26 12:30:00,83.09,83.09,83.09,83.09,0.0,74.432,74.432,74.432,74.432,0.0
2017-12-26 12:40:00,83.12,83.12,83.12,83.12,100.0,74.4589,74.4589,74.4589,74.4589,100.0
2017-12-26 12:50:00,83.1,83.1,83.07,83.08,1251.0,74.441,74.441,74.4141,74.423,1251.0
2017-12-26 13:00:00,83.09,83.09,83.09,83.09,1580.0,74.432,74.432,74.432,74.432,1580.0
2017-12-26 13:10:00,83.08,83.1,83.08,83.08,2835.0,74.423,74.441,74.423,74.423,2835.0
2017-12-26 13:20:00,83.11,83.11,83.1,83.1,920.0,74.4499,74.4499,74.441,74.441,920.0
2017-12-26 13:30:00,83.09,83.09,83.09,83.09,2423.0,74.432,74.432,74.432,74.432,2423.0
2017-12-26 13:40:00,83.08,83.09,83.07,83.09,1106.0,74.423,74.432,74.4141,74.432,1106.0
2017-12-26 13:50:00,83.08,83.11,83.08,83.09,825.0,74.423,74.4499,74.423,74.432,825.0
2017-12-26 14:00:00,83.1,83.11,83.09,83.11,1013.0,74.441,74.4499,74.432,74.4499,1013.0
2017-12-26 14:10:00,83.09,83.1,83.08,83.1,2668.0,74.432,74.441,74.423,74.441,2668.0
2017-12-26 14:20:00,83.08,83.1,83.08,83.1,2313.0,74.423,74.441,74.423,74.441,2313.0
2017-12-26 14:30:00,83.09,83.11,83.09,83.11,2713.0,74.432,74.4499,74.432,74.4499,2713.0
2017-12-26 14:40:00,83.11,83.11,83.1,83.11,453.0,74.4499,74.4499,74.441,74.4499,453.0
2017-12-26 14:50:00,83.12,83.12,83.11,83.11,450.0,74.4589,74.4589,74.4499,74.4499,450.0
2017-12-26 15:00:00,83.12,83.14,83.12,83.14,338.0,74.4589,74.4768,74.4589,74.4768,338.0
2017-12-26 15:10:00,83.11,83.12,83.11,83.11,57293.0,74.4499,74.4589,74.4499,74.4499,57293.0
2017-12-26 15:20:00,83.11,83.11,83.1,83.1,1150.0,74.4499,74.4499,74.441,74.441,1150.0
2017-12-26 15:30:00,83.08,83.08,83.07,83.07,4413.0,74.423,74.423,74.4141,74.4141,4413.0
2017-12-26 15:40:00,83.07,83.1,83.06,83.09,700.0,74.4141,74.441,74.4051,74.432,700.0
2017-12-26 15:50:00,83.09,83.13,83.07,83.13,4652.0,74.432,74.4678,74.4141,74.4678,4652.0
2017-12-27 09:30:00,83.39,83.39,83.16,83.22,2329.0,74.7007,74.7007,74.4947,74.5485,2329.0
2017-12-27 09:40:00,83.25,83.26,83.22,83.22,3700.0,74.5753,74.5843,74.5485,74.5485,3700.0
2017-12-27 09:50:00,83.26,83.26,83.24,83.25,1603.0,74.5843,74.5843,74.5664,74.5753,1603.0
2017-12-27 10:00:00,83.24,83.25,83.23,83.23,1956.0,74.5664,74.5753,74.5574,74.5574,1956.0
2017-12-27 10:10:00,83.24,83.24,83.24,83.24,400.0,74.5664,74.5664,74.5664,74.5664,400.0
2017-12-27 10:20:00,83.25,83.27,83.24,83.26,6872.0,74.5753,74.5932,74.5664,74.5843,6872.0
2017-12-27 10:30:00,83.28,83.3,83.24,83.26,5574.0,74.6022,74.6201,74.5664,74.5843,5574.0
2017-12-27 10:40:00,83.28,83.31,83.27,83.31,3741.0,74.6022,74.6291,74.5932,74.6291,3741.0
2017-12-27 10:50:00,83.31,83.32,83.3,83.32,1600.0,74.6291,74.638,74.6201,74.638,1600.0
2017-12-27 11:00:00,83.34,83.35,83.33,83.33,7048.0,74.656,74.6649,74.647,74.647,7048.0
2017-12-27 11:10:00,83.32,83.33,83.32,83.33,668.0,74.638,74.647,74.638,74.647,668.0
2017-12-27 11:20:00,83.35,83.35,83.35,83.35,900.0,74.6649,74.6649,74.6649,74.6649,900.0
2017-12-27 11:30:00,83.34,83.36,83.34,83.34,2028.0,74.656,74.6739,74.656,74.656,2028.0
2017-12-27 11:40:00,83.35,83.35,83.29,83.31,5768.0,74.6649,74.6649,74.6112,74.6291,5768.0
2017-12-27 11:50:00,83.32,83.33,83.31,83.32,1678.0,74.638,74.647,74.6291,74.638,1678.0
2017-12-27 12:00:00,83.31,83.32,83.27,83.3,4153.0,74.6291,74.638,74.5932,74.6201,4153.0
2017-12-27 12:10:00,83.3,83.3,83.3,83.3,0.0,74.6201,74.6201,74.6201,74.6201,0.0
2017-12-27 12:20:00,83.26,83.27,83.25,83.27,1250.0,74.5843,74.5932,74.5753,74.5932,1250.0
2017-12-27 12:30:00,83.26,83.28,83.25,83.26,2892.0,74.5843,74.6022,74.5753,74.5843,2892.0
2017-12-27 12:40:00,83.26,83.27,83.26,83.26,112.0,74.5843,74.5932,74.5843,74.5843,112.0
2017-12-27 12:50:00,83.27,83.27,83.26,83.26,1133.0,74.5932,74.5932,74.5843,74.5843,1133.0
2017-12-27 13:00:00,83.23,83.25,83.23,83.25,3740.0,74.5574,74.5753,74.5574,74.5753,3740.0
2017-12-27 13:10:00,83.26,83.26,83.22,83.22,958.0,74.5843,74.5843,74.5485,74.5485,958.0
2017-12-27 13:20:00,83.21,83.21,83.21,83.21,500.0,74.5395,74.5395,74.5395,74.5395,500.0
2017-12-27 13:30:00,83.2,83.21,83.2,83.2,150.0,74.5305,74.5395,74.5305,74.5305,150.0
2017-12-27 13:40:00,83.23,83.23,83.19,83.19,1425.0,74.5574,74.5574,74.5216,74.5216,1425.0
2017-12-27 13:50:00,83.22,83.22,83.21,83.21,900.0,74.5485,74.5485,74.5395,74.5395,900.0
2017-12-27 14:00:00,83.23,83.23,83.2,83.21,3623.0,74.5574,74.5574,74.5305,74.5395,3623.0
2017-12-27 14:10:00,83.2,83.2,83.2,83.2,400.0,74.5305,74.5305,74.5305,74.5305,400.0
2017-12-27 14:20:00,83.19,83.19,83.17,83.18,582.0,74.5216,74.5216,74.5037,74.5126,582.0
2017-12-27 14:30:00,83.22,83.22,83.18,83.18,4461.0,74.5485,74.5485,74.5126,74.5126,4461.0
2017-12-27 14:40:00,83.19,83.2,83.19,83.19,2064.0,74.5216,74.5305,74.5216,74.5216,2064.0
2017-12-27 14:50:00,83.19,83.19,83.16,83.18,2802.0,74.5216,74.5216,74.4947,74.5126,2802.0
2017-12-27 15:00:00,83.19,83.19,83.18,83.19,3233.0,74.5216,74.5216,74.5126,74.5216,3233.0
2017-12-27 15:10:00,83.19,83.19,83.16,83.17,19381.0,74.5216,74.5216,74.4947,74.5037,19381.0
2017-12-27 15:20:00,83.16,83.17,83.15,83.15,2931.0,74.4947,74.5037,74.4858,74.4858,2931.0
2017-12-27 15:30:00,83.17,83.18,83.14,83.14,14241.0,74.5037,74.5126,74.4768,74.4768,14241.0
2017-12-27 15:40:00,83.14,83.17,83.13,83.14,1147.0,74.4768,74.5037,74.4678,74.4768,1147.0
2017-12-27 15:50:00,83.14,83.23,83.14,83.21,14784.0,74.4768,74.5574,74.4768,74.5395,14784.0
2017-12-28 09:30:00,83.4,83.4,83.31,83.32,3574.0,74.7097,74.7097,74.6291,74.638,3574.0
2017-12-28 09:40:00,83.29,83.29,83.26,83.26,2908.0,74.6112,74.6112,74.5843,74.5843,2908.0
2017-12-28 09:50:00,83.27,83.27,83.23,83.24,4527.0,74.5932,74.5932,74.5574,74.5664,4527.0
2017-12-28 10:00:00,83.27,83.27,83.24,83.24,1725.0,74.5932,74.5932,74.5664,74.5664,1725.0
2017-12-28 10:10:00,83.25,83.28,83.24,83.25,3617.0,74.5753,74.6022,74.5664,74.5753,3617.0
2017-12-28 10:20:00,83.25,83.27,83.25,83.27,959.0,74.5753,74.5932,74.5753,74.5932,959.0
2017-12-28 10:30:00,83.26,83.27,83.25,83.27,1359.0,74.5843,74.5932,74.5753,74.5932,1359.0
2017-12-28 10:40:00,83.27,83.28,83.26,83.26,605.0,74.5932,74.6022,74.5843,74.5843,605.0
2017-12-28 10:50:00,83.28,83.29,83.26,83.29,3710.0,74.6022,74.6112,74.5843,74.6112,3710.0
2017-12-28 11:00:00,83.29,83.29,83.27,83.28,4943.0,74.6112,74.6112,74.5932,74.6022,4943.0
2017-12-28 11:10:00,83.29,83.29,83.27,83.29,6208.0,74.6112,74.6112,74.5932,74.6112,6208.0
2017-12-28 11:20:00,83.28,83.29,83.26,83.27,2951.0,74.6022,74.6112,74.5843,74.5932,2951.0
2017-12-28 11:30:00,83.26,83.27,83.25,83.26,9000.0,74.5843,74.5932,74.5753,74.5843,9000.0
2017-12-28 11:40:00,83.28,83.28,83.26,83.26,3114.0,74.6022,74.6022,74.5843,74.5843,3114.0
2017-12-28 11:50:00,83.26,83.28,83.26,83.27,1028.0,74.5843,74.6022,74.5843,74.5932,1028.0
2017-12-28 12:00:00,83.26,83.26,83.26,83.26,300.0,74.5843,74.5843,74.5843,74.5843,300.0
2017-12-28 12:10:00,83.26,83.26,83.25,83.25,512.0,74.5843,74.5843,74.5753,74.5753,512.0
2017-12-28 12:20:00,83.26,83.26,83.25,83.25,2384.0,74.5843,74.5843,74.5753,74.5753,2384.0
2017-12-28 12:30:00,83.24,83.25,83.23,83.24,1034.0,74.5664,74.5753,74.5574,74.5664,1034.0
2017-12-28 12:40:00,83.24,83.24,83.22,83.23,1276.0,74.5664,74.5664,74.5485,74.5574,1276.0
2017-12-28 12:50:00,83.23,83.23,83.22,83.23,10578.0,74.5574,74.5574,74.5485,74.5574,10578.0
2017-12-28 13:00:00,83.22,83.24,83.22,83.22,1636.0,74.5485,74.5664,74.5485,74.5485,1636.0
2017-12-28 13:10:00,83.23,83.24,83.22,83.23,3903.0,74.5574,74.5664,74.5485,74.5574,3903.0
2017-12-28 13:20:00,83.22,83.23,83.21,83.22,2733.0,74.5485,74.5574,74.5395,74.5485,2733.0
2017-12-28 13:30:00,83.22,83.22,83.21,83.22,1568.0,74.5485,74.5485,74.5395,74.5485,1568.0
2017-12-28 13:40:00,83.22,83.22,83.22,83.22,0.0,74.5485,74.5485,74.5485,74.5485,0.0
2017-12-28 13:50:00,83.22,83.22,83.21,83.21,856.0,74.5485,74.5485,74.5395,74.5395,856.0
2017-12-28 14:00:00,83.21,83.21,83.19,83.19,1017.0,74.5395,74.5395,74.5216,74.5216,1017.0
2017-12-28 14:10:00,83.18,83.18,83.18,83.18,149.0,74.5126,74.5126,74.5126,74.5126,149.0
2017-12-28 14:20:00,83.2,83.21,83.2,83.21,3900.0,74.5305,74.5395,74.5305,74.5395,3900.0
2017-12-28 14:30:00,83.2,83.21,83.19,83.21,92349.0,74.5305,74.5395,74.5216,74.5395,92349.0
2017-12-28 14:40:00,83.22,83.22,83.21,83.22,491.0,74.5485,74.5485,74.5395,74.5485,491.0
2017-12-28 14:50:00,83.23,83.24,83.23,83.23,4800.0,74.5574,74.5664,74.5574,74.5574,4800.0
2017-12-28 15:00:00,83.23,83.24,83.23,83.23,2285.0,74.5574,74.5664,74.5574,74.5574,2285.0
2017-12-28 15:10:00,83.24,83.24,83.23,83.24,1932.0,74.5664,74.5664,74.5574,74.5664,1932.0
2017-12-28 15:20:00,83.23,83.24,83.23,83.23,2024.0,74.5574,74.5664,74.5574,74.5574,2024.0
2017-12-28 15:30:00,83.23,83.24,83.22,83.24,1758.0,74.5574,74.5664,74.5485,74.5664,1758.0
2017-12-28 15:40:00,83.24,83.27,83.24,83.25,13567.0,74.5664,74.5932,74.5664,74.5753,13567.0
2017-12-28 15:50:00,83.26,83.33,83.26,83.33,9768.0,74.5843,74.647,74.5843,74.647,9768.0
2017-12-29 09:30:00,83.46,83.53,83.43,83.43,5905.0,74.7634,74.8262,74.7366,74.7366,5905.0
2017-12-29 09:40:00,83.48,83.48,83.42,83.42,240.0,74.7814,74.7814,74.7276,74.7276,240.0
2017-12-29 09:50:00,83.44,83.44,83.35,83.35,990.0,74.7455,74.7455,74.6649,74.6649,990.0
2017-12-29 10:00:00,83.39,83.4,83.36,83.37,3339.0,74.7007,74.7097,74.6739,74.6828,3339.0
2017-12-29 10:10:00,83.36,83.36,83.31,83.34,939.0,74.6739,74.6739,74.6291,74.656,939.0
2017-12-29 10:20:00,83.34,83.34,83.34,83.34,0.0,74.656,74.656,74.656,74.656,0.0
2017-12-29 10:30:00,83.38,83.38,83.31,83.31,4324.0,74.6918,74.6918,74.6291,74.6291,4324.0
2017-12-29 10:40:00,83.31,83.33,83.3,83.3,6181.0,74.6291,74.647,74.6201,74.6201,6181.0
2017-12-29 10:50:00,83.27,83.27,83.25,83.27,546.0,74.5932,74.5932,74.5753,74.5932,546.0
2017-12-29 11:00:00,83.29,83.29,83.28,83.29,1420.0,74.6112,74.6112,74.6022,74.6112,1420.0
2017-12-29 11:10:00,83.27,83.3,83.25,83.25,15592.0,74.5932,74.6201,74.5753,74.5753,15592.0
2017-12-29 11:20:00,83.27,83.31,83.26,83.29,4652.0,74.5932,74.6291,74.5843,74.6112,4652.0
2017-12-29 11:30:00,83.31,83.32,83.28,83.3,5230.0,74.6291,74.638,74.6022,74.6201,5230.0
2017-12-29 11:40:00,83.29,83.32,83.27,83.32,4111.0,74.6112,74.638,74.5932,74.638,4111.0
2017-12-29 11:50:00,83.34,83.34,83.31,83.31,6497.0,74.656,74.656,74.6291,74.6291,6497.0
2017-12-29 12:00:00,83.31,83.31,83.3,83.3,623.0,74.6291,74.6291,74.6201,74.6201,623.0
2017-12-29 12:10:00,83.3,83.31,83.29,83.31,33640.0,74.6201,74.6291,74.6112,74.6291,33640.0
2017-12-29 12:20:00,83.32,83.32,83.29,83.29,1720.0,74.638,74.638,74.6112,74.6112,1720.0
2017-12-29 12:30:00,83.28,83.28,83.26,83.27,3452.0,74.6022,74.6022,74.5843,74.5932,3452.0
2017-12-29 12:40:00,83.29,83.29,83.27,83.27,1155.0,74.6112,74.6112,74.5932,74.5932,1155.0
2017-12-29 12:50:00,83.26,83.26,83.22,83.24,3617.0,74.5843,74.5843,74.5485,74.5664,3617.0
2017-12-29 13:00:00,83.24,83.25,83.23,83.25,2421.0,74.5664,74.5753,74.5574,74.5753,2421.0
2017-12-29 13:10:00,83.24,83.24,83.22,83.22,780.0,74.5664,74.5664,74.5485,74.5485,780.0
2017-12-29 13:20:00,83.26,83.27,83.25,83.26,3734.0,74.5843,74.5932,74.5753,74.5843,3734.0
2017-12-29 13:30:00,83.25,83.25,83.21,83.21,1200.0,74.5753,74.5753,74.5395,74.5395,1200.0
2017-12-29 13:40:00,83.21,83.22,83.2,83.2,27002.0,74.5395,74.5485,74.5305,74.5305,27002.0
2017-12-29 13:50:00,83.21,83.21,83.14,83.18,10949.0,74.5395,74.5395,74.4768,74.5126,10949.0
2017-12-29 14:00:00,83.17,83.18,83.16,83.16,1028.0,74.5037,74.5126,74.4947,74.4947,1028.0
2017-12-29 14:10:00,83.16,83.16,83.16,83.16,400.0,74.4947,74.4947,74.4947,74.4947,400.0
2017-12-29 14:20:00,83.19,83.19,83.17,83.19,440.0,74.5216,74.5216,74.5037,74.5216,440.0
2017-12-29 14:30:00,83.19,83.19,83.16,83.17,1868.0,74.5216,74.5216,74.4947,74.5037,1868.0
2017-12-29 14:40:00,83.18,83.2,83.17,83.18,3309.0,74.5126,74.5305,74.5037,74.5126,3309.0
2017-12-29 14:50:00,83.16,83.19,83.16,83.18,640.0,74.4947,74.5216,74.4947,74.5126,640.0
2017-12-29 15:00:00,83.17,83.18,83.15,83.18,3480.0,74.5037,74.5126,74.4858,74.5126,3480.0
2017-12-29 15:10:00,83.19,83.2,83.19,83.2,6105.0,74.5216,74.5305,74.5216,74.5305,6105.0
2017-12-29 15:20:00,83.25,83.26,83.22,83.22,2295.0,74.5753,74.5843,74.5485,74.5485,2295.0
2017-12-29 15:30:00,83.19,83.19,83.13,83.13,7694.0,74.5216,74.5216,74.4678,74.4678,7694.0
2017-12-29 15:40:00,83.12,83.12,83.09,83.12,3858.0,74.4589,74.4589,74.432,74.4589,3858.0
2017-12-29 15:50:00,83.09,83.09,82.9,82.93,37656.0,74.432,74.432,74.2618,74.2887,37656.0
2018-01-02 09:30:00,83.32,83.32,83.06,83.06,2591.0,74.638,74.638,74.4051,74.4051,2591.0
2018-01-02 09:40:00,83.16,83.16,83.12,83.13,1215.0,74.4947,74.4947,74.4589,74.4678,1215.0
2018-01-02 09:50:00,83.08,83.12,83.07,83.12,1545.0,74.423,74.4589,74.4141,74.4589,1545.0
2018-01-02 10:00:00,83.19,83.25,83.19,83.22,7873.0,74.5216,74.5753,74.5216,74.5485,7873.0
2018-01-02 10:10:00,83.22,83.26,83.22,83.24,1433.0,74.5485,74.5843,74.5485,74.5664,1433.0
2018-01-02 10:20:00,83.24,83.27,83.21,83.25,1611.0,74.5664,74.5932,74.5395,74.5753,1611.0
2018-01-02 10:30:00,83.25,83.28,83.14,83.14,66674.0,74.5753,74.6022,74.4768,74.4768,66674.0
2018-01-02 10:40:00,83.18,83.2,83.17,83.18,66608.0,74.5126,74.5305,74.5037,74.5126,66608.0
2018-01-02 10:50:00,83.18,83.21,83.17,83.21,688.0,74.5126,74.5395,74.5037,74.5395,688.0
2018-01-02 11:00:00,83.21,83.21,83.18,83.18,23838.0,74.5395,74.5395,74.5126,74.5126,23838.0
2018-01-02 11:10:00,83.18,83.22,83.17,83.22,3068.0,74.5126,74.5485,74.5037,74.5485,3068.0
2018-01-02 11:20:00,83.2,83.2,83.1,83.15,62963.0,74.5305,74.5305,74.441,74.4858,62963.0
2018-01-02 11:30:00,83.14,83.14,83.09,83.1,6626.0,74.4768,74.4768,74.432,74.441,6626.0
2018-01-02 11:40:00,83.1,83.1,83.04,83.08,14200.0,74.441,74.441,74.3872,74.423,14200.0
2018-01-02 11:50:00,83.08,83.11,83.07,83.1,1049.0,74.423,74.4499,74.4141,74.441,1049.0
2018-01-02 12:00:00,83.12,83.15,83.1,83.14,28443.0,74.4589,74.4858,74.441,74.4768,28443.0
2018-01-02 12:10:00,83.14,83.14,83.1,83.1,5821.0,74.4768,74.4768,74.441,74.441,5821.0
2018-01-02 12:20:00,83.11,83.11,83.1,83.11,5204.0,74.4499,74.4499,74.441,74.4499,5204.0
2018-01-02 12:30:00,83.11,83.12,83.09,83.1,3652.0,74.4499,74.4589,74.432,74.441,3652.0
2018-01-02 12:40:00,83.09,83.1,83.07,83.08,720.0,74.432,74.441,74.4141,74.423,720.0
2018-01-02 12:50:00,83.08,83.09,83.07,83.08,9149.0,74.423,74.432,74.4141,74.423,9149.0
2018-01-02 13:00:00,83.08,83.13,83.08,83.13,19306.0,74.423,74.4678,74.423,74.4678,19306.0
2018-01-02 13:10:00,83.13,83.14,83.1,83.12,15021.0,74.4678,74.4768,74.441,74.4589,15021.0
2018-01-02 13:20:00,83.12,83.13,83.11,83.13,1464.0,74.4589,74.4678,74.4499,74.4678,1464.0
2018-01-02 13:30:00,83.12,83.15,83.11,83.13,33544.0,74.4589,74.4858,74.4499,74.4678,33544.0
2018-01-02 13:40:00,83.16,83.16,83.12,83.13,2765.0,74.4947,74.4947,74.4589,74.4678,2765.0
2018-01-02 13:50:00,83.12,83.14,83.11,83.11,1249.0,74.4589,74.4768,74.4499,74.4499,1249.0
2018-01-02 14:00:00,83.13,83.16,83.13,83.14,4309.0,74.4678,74.4947,74.4678,74.4768,4309.0
2018-01-02 14:10:00,83.13,83.14,83.12,83.13,6647.0,74.4678,74.4768,74.4589,74.4678,6647.0
2018-01-02 14:20:00,83.13,83.14,83.11,83.11,8277.0,74.4678,74.4768,74.4499,74.4499,8277.0
2018-01-02 14:30:00,83.13,83.14,83.11,83.13,7062.0,74.4678,74.4768,74.4499,74.4678,7062.0
2018-01-02 14:40:00,83.11,83.14,83.11,83.13,16263.0,74.4499,74.4768,74.4499,74.4678,16263.0
2018-01-02 14:50:00,83.12,83.13,83.12,83.12,3001.0,74.4589,74.4678,74.4589,74.4589,3001.0
2018-01-02 15:00:00,83.12,83.13,83.11,83.12,4639.0,74.4589,74.4678,74.4499,74.4589,4639.0
2018-01-02 15:10:00,83.14,83.15,83.14,83.15,700.0,74.4768,74.4858,74.4768,74.4858,700.0
2018-01-02 15:20:00,83.15,83.19,83.14,83.18,4535.0,74.4858,74.5216,74.4768,74.5126,4535.0
2018-01-02 15:30:00,83.17,83.18,83.12,83.14,2079.0,74.5037,74.5126,74.4589,74.4768,2079.0
2018-01-02 15:40:00,83.16,83.22,83.15,83.22,2155.0,74.4947,74.5485,74.4858,74.5485,2155.0
2018-01-02 15:50:00,83.23,83.25,83.21,83.25,6530.0,74.5574,74.5753,74.5395,74.5753,6530.0
2018-01-03 09:30:00,83.37,83.62,83.36,83.45,12960.0,74.6828,74.9068,74.6739,74.7545,12960.0
2018-01-03 09:40:00,83.47,83.48,83.42,83.47,4017.0,74.7724,74.7814,74.7276,74.7724,4017.0
2018-01-03 09:50:00,83.49,83.49,83.49,83.49,100.0,74.7903,74.7903,74.7903,74.7903,100.0
2018-01-03 10:00:00,83.53,83.62,83.53,83.58,1055.0,74.8262,74.9068,74.8262,74.8709,1055.0
2018-01-03 10:10:00,83.6,83.61,83.54,83.59,2487.0,74.8889,74.8978,74.8351,74.8799,2487.0
2018-01-03 10:20:00,83.58,83.61,83.58,83.6,1601.0,74.8709,74.8978,74.8709,74.8889,1601.0
2018-01-03 10:30:00,83.67,83.69,83.66,83.68,19356.0,74.9516,74.9695,74.9426,74.9605,19356.0
2018-01-03 10:40:00,83.69,83.69,83.64,83.65,2636.0,74.9695,74.9695,74.9247,74.9337,2636.0
2018-01-03 10:50:00,83.64,83.64,83.6,83.6,2014.0,74.9247,74.9247,74.8889,74.8889,2014.0
2018-01-03 11:00:00,83.61,83.62,83.6,83.61,902.0,74.8978,74.9068,74.8889,74.8978,902.0
2018-01-03 11:10:00,83.61,83.63,83.6,83.63,1633.0,74.8978,74.9157,74.8889,74.9157,1633.0
2018-01-03 11:20:00,83.63,83.64,83.62,83.62,1032.0,74.9157,74.9247,74.9068,74.9068,1032.0
2018-01-03 11:30:00,83.64,83.65,83.63,83.63,1522.0,74.9247,74.9337,74.9157,74.9157,1522.0
2018-01-03 11:40:00,83.6,83.64,83.59,83.64,1645.0,74.8889,74.9247,74.8799,74.9247,1645.0
2018-01-03 11:50:00,83.64,83.65,83.61,83.61,2205.0,74.9247,74.9337,74.8978,74.8978,2205.0
2018-01-03 12:00:00,83.61,83.66,83.61,83.66,11522.0,74.8978,74.9426,74.8978,74.9426,11522.0
2018-01-03 12:10:00,83.65,83.67,83.64,83.67,2229.0,74.9337,74.9516,74.9247,74.9516,2229.0
2018-01-03 12:20:00,83.66,83.67,83.66,83.67,1180.0,74.9426,74.9516,74.9426,74.9516,1180.0
2018-01-03 12:30:00,83.67,83.69,83.66,83.69,4236.0,74.9516,74.9695,74.9426,74.9695,4236.0
2018-01-03 12:40:00,83.7,83.77,83.7,83.77,5299.0,74.9784,75.0411,74.9784,75.0411,5299.0
2018-01-03 12:50:00,83.76,83.8,83.76,83.78,4350.0,75.0322,75.068,75.0322,75.0501,4350.0
2018-01-03 13:00:00,83.78,83.79,83.76,83.76,22784.0,75.0501,75.0591,75.0322,75.0322,22784.0
2018-01-03 13:10:00,83.77,83.79,83.75,83.78,2723.0,75.0411,75.0591,75.0232,75.0501,2723.0
2018-01-03 13:20:00,83.78,83.78,83.75,83.75,4308.0,75.0501,75.0501,75.0232,75.0232,4308.0
2018-01-03 13:30:00,83.76,83.76,83.74,83.74,4988.0,75.0322,75.0322,75.0143,75.0143,4988.0
2018-01-03 13:40:00,83.73,83.75,83.7,83.74,5023.0,75.0053,75.0232,74.9784,75.0143,5023.0
2018-01-03 13:50:00,83.73,83.74,83.71,83.72,2279.0,75.0053,75.0143,74.9874,74.9964,2279.0
2018-01-03 14:00:00,83.71,83.76,83.71,83.76,47710.0,74.9874,75.0322,74.9874,75.0322,47710.0
2018-01-03 14:10:00,83.77,83.81,83.75,83.78,118427.0,75.0411,75.077,75.0232,75.0501,118427.0
2018-01-03 14:20:00,83.79,83.8,83.78,83.79,1983.0,75.0591,75.068,75.0501,75.0591,1983.0
2018-01-03 14:30:00,83.79,83.85,83.78,83.83,5479.0,75.0591,75.1128,75.0501,75.0949,5479.0
2018-01-03 14:40:00,83.82,83.84,83.81,83.82,3282.0,75.0859,75.1039,75.077,75.0859,3282.0
2018-01-03 14:50:00,83.82,83.83,83.81,83.81,18117.0,75.0859,75.0949,75.077,75.077,18117.0
2018-01-03 15:00:00,83.81,83.82,83.78,83.79,47761.0,75.077,75.0859,75.0501,75.0591,47761.0
2018-01-03 15:10:00,83.79,83.82,83.79,83.82,3907.0,75.0591,75.0859,75.0591,75.0859,3907.0
2018-01-03 15:20:00,83.82,83.83,83.8,83.81,19632.0,75.0859,75.0949,75.068,75.077,19632.0
2018-01-03 15:30:00,83.81,83.84,83.8,83.84,6053.0,75.077,75.1039,75.068,75.1039,6053.0
2018-01-03 15:40:00,83.84,83.9,83.82,83.88,4227.0,75.1039,75.1576,75.0859,75.1397,4227.0
2018-01-03 15:50:00,83.86,83.89,83.86,83.86,3293.0,75.1218,75.1486,75.1218,75.1218,3293.0
2018-01-04 09:30:00,84.21,84.35,83.88,84.2,9005.0,75.4353,75.5607,75.1397,75.4263,9005.0
2018-01-04 09:40:00,84.23,84.23,84.15,84.15,3960.0,75.4532,75.4532,75.3816,75.3816,3960.0
2018-01-04 09:50:00,84.18,84.26,84.18,84.26,370.0,75.4084,75.4801,75.4084,75.4801,370.0
2018-01-04 10:00:00,84.24,84.25,84.19,84.23,3997.0,75.4622,75.4711,75.4174,75.4532,3997.0
2018-01-04 10:10:00,84.25,84.31,84.25,84.3,3610.0,75.4711,75.5249,75.4711,75.5159,3610.0
2018-01-04 10:20:00,84.29,84.35,84.29,84.35,2549.0,75.507,75.5607,75.507,75.5607,2549.0
2018-01-04 10:30:00,84.34,84.35,84.32,84.33,991.0,75.5518,75.5607,75.5338,75.5428,991.0
2018-01-04 10:40:00,84.36,84.37,84.3,84.31,2738.0,75.5697,75.5786,75.5159,75.5249,2738.0
2018-01-04 10:50:00,84.3,84.31,84.26,84.27,1530.0,75.5159,75.5249,75.4801,75.489,1530.0
2018-01-04 11:00:00,84.3,84.31,84.28,84.3,2602.0,75.5159,75.5249,75.498,75.5159,2602.0
2018-01-04 11:10:00,84.29,84.32,84.24,84.24,2815.0,75.507,75.5338,75.4622,75.4622,2815.0
2018-01-04 11:20:00,84.26,84.27,84.22,84.22,1621.0,75.4801,75.489,75.4443,75.4443,1621.0
2018-01-04 11:30:00,84.26,84.27,84.22,84.23,2135.0,75.4801,75.489,75.4443,75.4532,2135.0
2018-01-04 11:40:00,84.23,84.23,84.21,84.21,4311.0,75.4532,75.4532,75.4353,75.4353,4311.0
2018-01-04 11:50:00,84.23,84.24,84.21,84.22,930.0,75.4532,75.4622,75.4353,75.4443,930.0
2018-01-04 12:00:00,84.28,84.32,84.27,84.32,1265.0,75.498,75.5338,75.489,75.5338,1265.0
2018-01-04 12:10:00,84.32,84.32,84.29,84.29,1491.0,75.5338,75.5338,75.507,75.507,1491.0
2018-01-04 12:20:00,84.29,84.31,84.24,84.26,4719.0,75.507,75.5249,75.4622,75.4801,4719.0
2018-01-04 12:30:00,84.24,84.26,84.22,84.23,4790.0,75.4622,75.4801,75.4443,75.4532,4790.0
2018-01-04 12:40:00,84.24,84.28,84.23,84.27,1893.0,75.4622,75.498,75.4532,75.489,1893.0
2018-01-04 12:50:00,84.27,84.27,84.26,84.27,454.0,75.489,75.489,75.4801,75.489,454.0
2018-01-04 13:00:00,84.25,84.26,84.23,84.25,1997.0,75.4711,75.4801,75.4532,75.4711,1997.0
2018-01-04 13:10:00,84.24,84.27,84.23,84.27,629.0,75.4622,75.489,75.4532,75.489,629.0
2018-01-04 13:20:00,84.25,84.28,84.25,84.28,3089.0,75.4711,75.498,75.4711,75.498,3089.0
2018-01-04 13:30:00,84.29,84.29,84.27,84.28,1576.0,75.507,75.507,75.489,75.498,1576.0
2018-01-04 13:40:00,84.27,84.3,84.27,84.3,3067.0,75.489,75.5159,75.489,75.5159,3067.0
2018-01-04 13:50:00,84.28,84.29,84.25,84.28,14356.0,75.498,75.507,75.4711,75.498,14356.0
2018-01-04 14:00:00,84.28,84.3,84.27,84.29,5668.0,75.498,75.5159,75.489,75.507,5668.0
2018-01-04 14:10:00,84.29,84.31,84.26,84.28,13139.0,75.507,75.5249,75.4801,75.498,13139.0
2018-01-04 14:20:00,84.29,84.29,84.24,84.25,6189.0,75.507,75.507,75.4622,75.4711,6189.0
2018-01-04 14:30:00,84.26,84.26,84.23,84.24,1987.0,75.4801,75.4801,75.4532,75.4622,1987.0
2018-01-04 14:40:00,84.28,84.29,84.27,84.27,1690.0,75.498,75.507,75.489,75.489,1690.0
2018-01-04 14:50:00,84.27,84.28,84.25,84.27,2397.0,75.489,75.498,75.4711,75.489,2397.0
2018-01-04 15:00:00,84.27,84.28,84.25,84.25,1877.0,75.489,75.498,75.4711,75.4711,1877.0
2018-01-04 15:10:00,84.26,84.26,84.22,84.23,1200.0,75.4801,75.4801,75.4443,75.4532,1200.0
2018-01-04 15:20:00,84.23,84.26,84.22,84.26,3695.0,75.4532,75.4801,75.4443,75.4801,3695.0
2018-01-04 15:30:00,84.26,84.27,84.23,84.24,8658.0,75.4801,75.489,75.4532,75.4622,8658.0
2018-01-04 15:40:00,84.23,84.23,84.21,84.21,1649.0,75.4532,75.4532,75.4353,75.4353,1649.0
2018-01-04 15:50:00,84.19,84.23,84.19,84.22,28267.0,75.4174,75.4532,75.4174,75.4443,28267.0
2018-01-05 09:30:00,84.55,84.55,84.36,84.36,6812.0,75.7399,75.7399,75.5697,75.5697,6812.0
2018-01-05 09:40:00,84.38,84.42,84.37,84.38,1937.0,75.5876,75.6234,75.5786,75.5876,1937.0
2018-01-05 09:50:00,84.36,84.42,84.36,84.42,1375.0,75.5697,75.6234,75.5697,75.6234,1375.0
2018-01-05 10:00:00,84.42,84.46,84.41,84.46,1788.0,75.6234,75.6592,75.6145,75.6592,1788.0
2018-01-05 10:10:00,84.42,84.43,84.38,84.4,1782.0,75.6234,75.6324,75.5876,75.6055,1782.0
2018-01-05 10:20:00,84.4,84.4,84.4,84.4,0.0,75.6055,75.6055,75.6055,75.6055,0.0
2018-01-05 10:30:00,84.37,84.37,84.37,84.37,100.0,75.5786,75.5786,75.5786,75.5786,100.0
2018-01-05 10:40:00,84.36,84.39,84.32,84.32,1129.0,75.5697,75.5965,75.5338,75.5338,1129.0
2018-01-05 10:50:00,84.34,84.41,84.34,84.41,1539.0,75.5518,75.6145,75.5518,75.6145,1539.0
2018-01-05 11:00:00,84.41,84.46,84.41,84.45,2879.0,75.6145,75.6592,75.6145,75.6503,2879.0
2018-01-05 11:10:00,84.44,84.48,84.43,84.46,2019.0,75.6413,75.6772,75.6324,75.6592,2019.0
2018-01-05 11:20:00,84.47,84.48,84.46,84.47,960.0,75.6682,75.6772,75.6592,75.6682,960.0
2018-01-05 11:30:00,84.45,84.48,84.45,84.47,3462.0,75.6503,75.6772,75.6503,75.6682,3462.0
2018-01-05 11:40:00,84.47,84.48,84.45,84.46,2923.0,75.6682,75.6772,75.6503,75.6592,2923.0
2018-01-05 11:50:00,84.46,84.48,84.46,84.46,4332.0,75.6592,75.6772,75.6592,75.6592,4332.0
2018-01-05 12:00:00,84.44,84.45,84.44,84.44,493.0,75.6413,75.6503,75.6413,75.6413,493.0
2018-01-05 12:10:00,84.49,84.5,84.48,84.48,2919.0,75.6861,75.6951,75.6772,75.6772,2919.0
2018-01-05 12:20:00,84.51,84.54,84.51,84.54,451.0,75.704,75.7309,75.704,75.7309,451.0
2018-01-05 12:30:00,84.52,84.52,84.47,84.48,5058.0,75.713,75.713,75.6682,75.6772,5058.0
2018-01-05 12:40:00,84.49,84.5,84.48,84.49,4043.0,75.6861,75.6951,75.6772,75.6861,4043.0
2018-01-05 12:50:00,84.49,84.49,84.45,84.46,4391.0,75.6861,75.6861,75.6503,75.6592,4391.0
2018-01-05 13:00:00,84.49,84.51,84.48,84.5,517.0,75.6861,75.704,75.6772,75.6951,517.0
2018-01-05 13:10:00,84.5,84.51,84.49,84.5,1076.0,75.6951,75.704,75.6861,75.6951,1076.0
2018-01-05 13:20:00,84.51,84.51,84.49,84.51,1917.0,75.704,75.704,75.6861,75.704,1917.0
2018-01-05 13:30:00,84.5,84.52,84.5,84.5,3620.0,75.6951,75.713,75.6951,75.6951,3620.0
2018-01-05 13:40:00,84.53,84.54,84.51,84.54,22702.0,75.722,75.7309,75.704,75.7309,22702.0
2018-01-05 13:50:00,84.51,84.53,84.5,84.53,2072.0,75.704,75.722,75.6951,75.722,2072.0
2018-01-05 14:00:00,84.53,84.53,84.52,84.53,1554.0,75.722,75.722,75.713,75.722,1554.0
2018-01-05 14:10:00,84.52,84.55,84.52,84.54,1097.0,75.713,75.7399,75.713,75.7309,1097.0
2018-01-05 14:20:00,84.6,84.61,84.6,84.61,2731.0,75.7847,75.7936,75.7847,75.7936,2731.0
2018-01-05 14:30:00,84.62,84.65,84.6,84.64,24869.0,75.8026,75.8295,75.7847,75.8205,24869.0
2018-01-05 14:40:00,84.65,84.65,84.61,84.62,6352.0,75.8295,75.8295,75.7936,75.8026,6352.0
2018-01-05 14:50:00,84.62,84.62,84.59,84.59,2187.0,75.8026,75.8026,75.7757,75.7757,2187.0
2018-01-05 15:00:00,84.61,84.66,84.6,84.65,4585.0,75.7936,75.8384,75.7847,75.8295,4585.0
2018-01-05 15:10:00,84.65,84.67,84.64,84.67,1813.0,75.8295,75.8474,75.8205,75.8474,1813.0
2018-01-05 15:20:00,84.65,84.69,84.65,84.68,4779.0,75.8295,75.8653,75.8295,75.8563,4779.0
2018-01-05 15:30:00,84.68,84.73,84.68,84.7,21774.0,75.8563,75.9011,75.8563,75.8742,21774.0
2018-01-05 15:40:00,84.7,84.77,84.68,84.76,3063.0,75.8742,75.9369,75.8563,75.928,3063.0
2018-01-05 15:50:00,84.77,84.81,84.77,84.81,11923.0,75.9369,75.9728,75.9369,75.9728,11923.0
2018-01-08 09:30:00,84.83,84.9,84.83,84.9,4654.0,75.9907,76.0534,75.9907,76.0534,4654.0
2018-01-08 09:40:00,84.87,84.92,84.87,84.91,563.0,76.0265,76.0713,76.0265,76.0624,563.0
2018-01-08 09:50:00,84.95,84.95,84.93,84.94,1014.0,76.0982,76.0982,76.0803,76.0892,1014.0
2018-01-08 10:00:00,84.93,84.93,84.87,84.91,67277.0,76.0803,76.0803,76.0265,76.0624,67277.0
2018-01-08 10:10:00,84.87,84.88,84.86,84.88,1462.0,76.0265,76.0355,76.0176,76.0355,1462.0
2018-01-08 10:20:00,84.87,84.92,84.86,84.91,1293.0,76.0265,76.0713,76.0176,76.0624,1293.0
2018-01-08 10:30:00,84.9,84.9,84.88,84.9,1100.0,76.0534,76.0534,76.0355,76.0534,1100.0
2018-01-08 10:40:00,84.88,84.88,84.85,84.86,494.0,76.0355,76.0355,76.0086,76.0176,494.0
2018-01-08 10:50:00,84.91,84.91,84.88,84.88,2748.0,76.0624,76.0624,76.0355,76.0355,2748.0
2018-01-08 11:00:00,84.88,84.88,84.87,84.88,300.0,76.0355,76.0355,76.0265,76.0355,300.0
2018-01-08 11:10:00,84.87,84.9,84.87,84.9,320.0,76.0265,76.0534,76.0265,76.0534,320.0
2018-01-08 11:20:00,84.91,84.92,84.91,84.92,2276.0,76.0624,76.0713,76.0624,76.0713,2276.0
2018-01-08 11:30:00,84.97,84.98,84.96,84.97,911.0,76.1161,76.1251,76.1071,76.1161,911.0
2018-01-08 11:40:00,84.98,84.98,84.94,84.94,2085.0,76.1251,76.1251,76.0892,76.0892,2085.0
2018-01-08 11:50:00,84.95,84.95,84.93,84.94,44729.0,76.0982,76.0982,76.0803,76.0892,44729.0
2018-01-08 12:00:00,84.95,84.96,84.95,84.95,5669.0,76.0982,76.1071,76.0982,76.0982,5669.0
2018-01-08 12:10:00,84.95,84.97,84.94,84.97,1665.0,76.0982,76.1161,76.0892,76.1161,1665.0
2018-01-08 12:20:00,84.96,84.97,84.96,84.96,2062.0,76.1071,76.1161,76.1071,76.1071,2062.0
2018-01-08 12:30:00,84.96,84.96,84.95,84.95,781.0,76.1071,76.1071,76.0982,76.0982,781.0
2018-01-08 12:40:00,84.97,84.97,84.96,84.96,720.0,76.1161,76.1161,76.1071,76.1071,720.0
2018-01-08 12:50:00,84.99,84.99,84.97,84.99,16796.0,76.134,76.134,76.1161,76.134,16796.0
2018-01-08 13:00:00,85.0,85.02,84.99,85.0,3835.0,76.143,76.1609,76.134,76.143,3835.0
2018-01-08 13:10:00,85.04,85.08,85.04,85.08,400.0,76.1788,76.2146,76.1788,76.2146,400.0
2018-01-08 13:20:00,85.08,85.11,85.08,85.11,63697.0,76.2146,76.2415,76.2146,76.2415,63697.0
2018-01-08 13:30:00,85.11,85.12,85.1,85.1,3195.0,76.2415,76.2505,76.2326,76.2326,3195.0
2018-01-08 13:40:00,85.12,85.12,85.1,85.12,5942.0,76.2505,76.2505,76.2326,76.2505,5942.0
2018-01-08 13:50:00,85.12,85.13,85.1,85.12,1676.0,76.2505,76.2594,76.2326,76.2505,1676.0
2018-01-08 14:00:00,85.14,85.14,85.12,85.12,2389.0,76.2684,76.2684,76.2505,76.2505,2389.0
2018-01-08 14:10:00,85.13,85.14,85.12,85.13,1433.0,76.2594,76.2684,76.2505,76.2594,1433.0
2018-01-08 14:20:00,85.12,85.12,85.1,85.1,2566.0,76.2505,76.2505,76.2326,76.2326,2566.0
2018-01-08 14:30:00,85.1,85.1,85.06,85.08,30045.0,76.2326,76.2326,76.1967,76.2146,30045.0
2018-01-08 14:40:00,85.09,85.09,85.06,85.09,3475.0,76.2236,76.2236,76.1967,76.2236,3475.0
2018-01-08 14:50:00,85.09,85.1,85.08,85.1,1861.0,76.2236,76.2326,76.2146,76.2326,1861.0
2018-01-08 15:00:00,85.1,85.1,85.09,85.1,8607.0,76.2326,76.2326,76.2236,76.2326,8607.0
2018-01-08 15:10:00,85.09,85.09,85.03,85.04,2902.0,76.2236,76.2236,76.1699,76.1788,2902.0
2018-01-08 15:20:00,85.05,85.05,85.02,85.02,11580.0,76.1878,76.1878,76.1609,76.1609,11580.0
2018-01-08 15:30:00,85.03,85.06,85.02,85.06,45230.0,76.1699,76.1967,76.1609,76.1967,45230.0
2018-01-08 15:40:00,85.04,85.12,85.03,85.11,10066.0,76.1788,76.2505,76.1699,76.2415,10066.0
2018-01-08 15:50:00,85.11,85.13,85.09,85.09,3607.0,76.2415,76.2594,76.2236,76.2236,3607.0
2018-01-09 09:30:00,85.19,85.37,85.02,85.28,3173.0,76.3132,76.4744,76.1609,76.3938,3173.0
2018-01-09 09:40:00,85.3,85.3,85.29,85.29,387.0,76.4117,76.4117,76.4028,76.4028,387.0
2018-01-09 09:50:00,85.29,85.3,85.18,85.22,1449.0,76.4028,76.4117,76.3042,76.3401,1449.0
2018-01-09 10:00:00,85.15,85.21,85.15,85.2,2914.0,76.2774,76.3311,76.2774,76.3221,2914.0
2018-01-09 10:10:00,85.27,85.33,85.26,85.33,1456.0,76.3848,76.4386,76.3759,76.4386,1456.0
2018-01-09 10:20:00,85.35,85.36,85.33,85.36,1863.0,76.4565,76.4655,76.4386,76.4655,1863.0
2018-01-09 10:30:00,85.38,85.38,85.29,85.3,1148.0,76.4834,76.4834,76.4028,76.4117,1148.0
2018-01-09 10:40:00,85.27,85.31,85.26,85.29,2411.0,76.3848,76.4207,76.3759,76.4028,2411.0
2018-01-09 10:50:00,85.28,85.31,85.24,85.31,1740.0,76.3938,76.4207,76.358,76.4207,1740.0
2018-01-09 11:00:00,85.32,85.38,85.31,85.37,6000.0,76.4296,76.4834,76.4207,76.4744,6000.0
2018-01-09 11:10:00,85.41,85.5,85.41,85.5,2452.0,76.5103,76.5909,76.5103,76.5909,2452.0
2018-01-09 11:20:00,85.48,85.52,85.46,85.52,1485.0,76.573,76.6088,76.555,76.6088,1485.0
2018-01-09 11:30:00,85.49,85.51,85.47,85.47,16819.0,76.5819,76.5998,76.564,76.564,16819.0
2018-01-09 11:40:00,85.47,85.48,85.46,85.48,3132.0,76.564,76.573,76.555,76.573,3132.0
2018-01-09 11:50:00,85.48,85.49,85.46,85.49,1434.0,76.573,76.5819,76.555,76.5819,1434.0
2018-01-09 12:00:00,85.48,85.49,85.46,85.47,3344.0,76.573,76.5819,76.555,76.564,3344.0
2018-01-09 12:10:00,85.46,85.48,85.45,85.45,1364.0,76.555,76.573,76.5461,76.5461,1364.0
2018-01-09 12:20:00,85.44,85.44,85.4,85.4,956.0,76.5371,76.5371,76.5013,76.5013,956.0
2018-01-09 12:30:00,85.41,85.42,85.4,85.42,1409.0,76.5103,76.5192,76.5013,76.5192,1409.0
2018-01-09 12:40:00,85.43,85.45,85.41,85.45,5406.0,76.5282,76.5461,76.5103,76.5461,5406.0
2018-01-09 12:50:00,85.45,85.47,85.43,85.44,3484.0,76.5461,76.564,76.5282,76.5371,3484.0
2018-01-09 13:00:00,85.46,85.48,85.44,85.46,15459.0,76.555,76.573,76.5371,76.555,15459.0
2018-01-09 13:10:00,85.46,85.48,85.45,85.48,2692.0,76.555,76.573,76.5461,76.573,2692.0
2018-01-09 13:20:00,85.48,85.51,85.48,85.51,2183.0,76.573,76.5998,76.573,76.5998,2183.0
2018-01-09 13:30:00,85.51,85.52,85.5,85.51,1108.0,76.5998,76.6088,76.5909,76.5998,1108.0
2018-01-09 13:40:00,85.52,85.52,85.51,85.51,2693.0,76.6088,76.6088,76.5998,76.5998,2693.0
2018-01-09 13:50:00,85.5,85.54,85.49,85.54,2226.0,76.5909,76.6267,76.5819,76.6267,2226.0
2018-01-09 14:00:00,85.53,85.54,85.53,85.53,960.0,76.6178,76.6267,76.6178,76.6178,960.0
2018-01-09 14:10:00,85.51,85.51,85.45,85.45,954.0,76.5998,76.5998,76.5461,76.5461,954.0
2018-01-09 14:20:00,85.46,85.46,85.43,85.45,1363.0,76.555,76.555,76.5282,76.5461,1363.0
2018-01-09 14:30:00,85.44,85.45,85.42,85.44,13950.0,76.5371,76.5461,76.5192,76.5371,13950.0
2018-01-09 14:40:00,85.44,85.47,85.43,85.47,24741.0,76.5371,76.564,76.5282,76.564,24741.0
2018-01-09 14:50:00,85.49,85.49,85.44,85.46,10159.0,76.5819,76.5819,76.5371,76.555,10159.0
2018-01-09 15:00:00,85.44,85.45,85.41,85.44,10066.0,76.5371,76.5461,76.5103,76.5371,10066.0
2018-01-09 15:10:00,85.44,85.46,85.42,85.44,3505.0,76.5371,76.555,76.5192,76.5371,3505.0
2018-01-09 15:20:00,85.45,85.45,85.36,85.36,8778.0,76.5461,76.5461,76.4655,76.4655,8778.0
2018-01-09 15:30:00,85.37,85.48,85.37,85.48,2985.0,76.4744,76.573,76.4744,76.573,2985.0
2018-01-09 15:40:00,85.48,85.48,85.35,85.35,60496.0,76.573,76.573,76.4565,76.4565,60496.0
2018-01-09 15:50:00,85.34,85.36,85.28,85.28,5976.0,76.4476,76.4655,76.3938,76.3938,5976.0
2018-01-10 09:30:00,85.12,85.19,84.99,85.04,5482.0,76.2505,76.3132,76.134,76.1788,5482.0
2018-01-10 09:40:00,84.94,84.94,84.88,84.9,5313.0,76.0892,76.0892,76.0355,76.0534,5313.0
2018-01-10 09:50:00,84.8,84.83,84.73,84.83,3580.0,75.9638,75.9907,75.9011,75.9907,3580.0
2018-01-10 10:00:00,84.83,84.87,84.81,84.87,1802.0,75.9907,76.0265,75.9728,76.0265,1802.0
2018-01-10 10:10:00,84.84,85.0,84.84,85.0,6438.0,75.9997,76.143,75.9997,76.143,6438.0
2018-01-10 10:20:00,84.99,85.0,84.93,84.96,13297.0,76.134,76.143,76.0803,76.1071,13297.0
2018-01-10 10:30:00,84.96,85.03,84.96,85.03,2131.0,76.1071,76.1699,76.1071,76.1699,2131.0
2018-01-10 10:40:00,85.05,85.08,85.01,85.01,4480.0,76.1878,76.2146,76.1519,76.1519,4480.0
2018-01-10 10:50:00,84.97,85.01,84.97,85.0,926.0,76.1161,76.1519,76.1161,76.143,926.0
2018-01-10 11:00:00,85.05,85.11,85.05,85.1,80596.0,76.1878,76.2415,76.1878,76.2326,80596.0
2018-01-10 11:10:00,85.08,85.1,85.07,85.07,2419.0,76.2146,76.2326,76.2057,76.2057,2419.0
2018-01-10 11:20:00,85.05,85.07,85.03,85.06,1939.0,76.1878,76.2057,76.1699,76.1967,1939.0
2018-01-10 11:30:00,85.04,85.09,85.04,85.09,3663.0,76.1788,76.2236,76.1788,76.2236,3663.0
2018-01-10 11:40:00,85.1,85.1,85.08,85.09,3128.0,76.2326,76.2326,76.2146,76.2236,3128.0
2018-01-10 11:50:00,85.1,85.17,85.09,85.14,8178.0,76.2326,76.2953,76.2236,76.2684,8178.0
2018-01-10 12:00:00,85.11,85.11,85.08,85.09,1116.0,76.2415,76.2415,76.2146,76.2236,1116.0
2018-01-10 12:10:00,85.1,85.11,85.08,85.11,2562.0,76.2326,76.2415,76.2146,76.2415,2562.0
2018-01-10 12:20:00,85.13,85.16,85.13,85.14,2232.0,76.2594,76.2863,76.2594,76.2684,2232.0
2018-01-10 12:30:00,85.14,85.15,85.12,85.13,1448.0,76.2684,76.2774,76.2505,76.2594,1448.0
2018-01-10 12:40:00,85.12,85.13,85.09,85.13,2434.0,76.2505,76.2594,76.2236,76.2594,2434.0
2018-01-10 12:50:00,85.11,85.14,85.11,85.14,3250.0,76.2415,76.2684,76.2415,76.2684,3250.0
2018-01-10 13:00:00,85.14,85.17,85.14,85.17,1711.0,76.2684,76.2953,76.2684,76.2953,1711.0
2018-01-10 13:10:00,85.15,85.16,85.12,85.14,2007.0,76.2774,76.2863,76.2505,76.2684,2007.0
2018-01-10 13:20:00,85.13,85.14,85.11,85.14,1941.0,76.2594,76.2684,76.2415,76.2684,1941.0
2018-01-10 13:30:00,85.14,85.16,85.12,85.16,1738.0,76.2684,76.2863,76.2505,76.2863,1738.0
2018-01-10 13:40:00,85.16,85.19,85.15,85.18,2489.0,76.2863,76.3132,76.2774,76.3042,2489.0
2018-01-10 13:50:00,85.2,85.22,85.19,85.2,6129.0,76.3221,76.3401,76.3132,76.3221,6129.0
2018-01-10 14:00:00,85.2,85.21,85.13,85.15,1858.0,76.3221,76.3311,76.2594,76.2774,1858.0
2018-01-10 14:10:00,85.13,85.13,85.08,85.09,3010.0,76.2594,76.2594,76.2146,76.2236,3010.0
2018-01-10 14:20:00,85.09,85.11,85.04,85.04,4967.0,76.2236,76.2415,76.1788,76.1788,4967.0
2018-01-10 14:30:00,85.11,85.11,85.06,85.06,56344.0,76.2415,76.2415,76.1967,76.1967,56344.0
2018-01-10 14:40:00,85.04,85.11,85.03,85.1,18359.0,76.1788,76.2415,76.1699,76.2326,18359.0
2018-01-10 14:50:00,85.09,85.13,85.09,85.11,6702.0,76.2236,76.2594,76.2236,76.2415,6702.0
2018-01-10 15:00:00,85.13,85.18,85.12,85.15,5882.0,76.2594,76.3042,76.2505,76.2774,5882.0
2018-01-10 15:10:00,85.13,85.13,85.08,85.08,1746.0,76.2594,76.2594,76.2146,76.2146,1746.0
2018-01-10 15:20:00,85.07,85.09,85.03,85.06,5612.0,76.2057,76.2236,76.1699,76.1967,5612.0
2018-01-10 15:30:00,85.09,85.15,85.09,85.14,2537.0,76.2236,76.2774,76.2236,76.2684,2537.0
2018-01-10 15:40:00,85.13,85.14,85.12,85.14,1823.0,76.2594,76.2684,76.2505,76.2684,1823.0
2018-01-10 15:50:00,85.16,85.17,85.11,85.17,3631.0,76.2863,76.2953,76.2415,76.2953,3631.0
2018-01-11 09:30:00,85.4,85.46,85.18,85.21,5260.0,76.5013,76.555,76.3042,76.3311,5260.0
2018-01-11 09:40:00,85.23,85.25,85.2,85.2,1549.0,76.349,76.3669,76.3221,76.3221,1549.0
2018-01-11 09:50:00,85.23,85.32,85.23,85.3,1370.0,76.349,76.4296,76.349,76.4117,1370.0
2018-01-11 10:00:00,85.31,85.34,85.3,85.31,10670.0,76.4207,76.4476,76.4117,76.4207,10670.0
2018-01-11 10:10:00,85.29,85.29,85.25,85.25,2800.0,76.4028,76.4028,76.3669,76.3669,2800.0
2018-01-11 10:20:00,85.25,85.25,85.19,85.24,2295.0,76.3669,76.3669,76.3132,76.358,2295.0
2018-01-11 10:30:00,85.24,85.28,85.17,85.18,2308.0,76.358,76.3938,76.2953,76.3042,2308.0
2018-01-11 10:40:00,85.2,85.25,85.2,85.24,3578.0,76.3221,76.3669,76.3221,76.358,3578.0
2018-01-11 10:50:00,85.27,85.31,85.25,85.31,4296.0,76.3848,76.4207,76.3669,76.4207,4296.0
2018-01-11 11:00:00,85.32,85.38,85.32,85.36,1771.0,76.4296,76.4834,76.4296,76.4655,1771.0
2018-01-11 11:10:00,85.38,85.38,85.31,85.32,12750.0,76.4834,76.4834,76.4207,76.4296,12750.0
2018-01-11 11:20:00,85.35,85.38,85.32,85.32,1605.0,76.4565,76.4834,76.4296,76.4296,1605.0
2018-01-11 11:30:00,85.32,85.33,85.28,85.32,2920.0,76.4296,76.4386,76.3938,76.4296,2920.0
2018-01-11 11:40:00,85.33,85.34,85.3,85.3,850.0,76.4386,76.4476,76.4117,76.4117,850.0
2018-01-11 11:50:00,85.31,85.34,85.29,85.34,2066.0,76.4207,76.4476,76.4028,76.4476,2066.0
2018-01-11 12:00:00,85.34,85.35,85.33,85.34,443.0,76.4476,76.4565,76.4386,76.4476,443.0
2018-01-11 12:10:00,85.34,85.35,85.33,85.34,1163.0,76.4476,76.4565,76.4386,76.4476,1163.0
2018-01-11 12:20:00,85.35,85.38,85.34,85.38,2366.0,76.4565,76.4834,76.4476,76.4834,2366.0
2018-01-11 12:30:00,85.43,85.46,85.41,85.46,1904.0,76.5282,76.555,76.5103,76.555,1904.0
2018-01-11 12:40:00,85.47,85.49,85.47,85.47,779.0,76.564,76.5819,76.564,76.564,779.0
2018-01-11 12:50:00,85.47,85.48,85.46,85.47,635.0,76.564,76.573,76.555,76.564,635.0
2018-01-11 13:00:00,85.47,85.48,85.46,85.47,415.0,76.564,76.573,76.555,76.564,415.0
2018-01-11 13:10:00,85.5,85.5,85.48,85.5,1950.0,76.5909,76.5909,76.573,76.5909,1950.0
2018-01-11 13:20:00,85.49,85.5,85.49,85.49,656.0,76.5819,76.5909,76.5819,76.5819,656.0
2018-01-11 13:30:00,85.48,85.48,85.46,85.46,2028.0,76.573,76.573,76.555,76.555,2028.0
2018-01-11 13:40:00,85.46,85.48,85.45,85.48,2118.0,76.555,76.573,76.5461,76.573,2118.0
2018-01-11 13:50:00,85.46,85.47,85.44,85.44,7483.0,76.555,76.564,76.5371,76.5371,7483.0
2018-01-11 14:00:00,85.43,85.45,85.42,85.45,1162.0,76.5282,76.5461,76.5192,76.5461,1162.0
2018-01-11 14:10:00,85.42,85.47,85.42,85.46,7433.0,76.5192,76.564,76.5192,76.555,7433.0
2018-01-11 14:20:00,85.47,85.49,85.44,85.48,7440.0,76.564,76.5819,76.5371,76.573,7440.0
2018-01-11 14:30:00,85.48,85.49,85.46,85.46,2275.0,76.573,76.5819,76.555,76.555,2275.0
2018-01-11 14:40:00,85.44,85.46,85.44,85.46,901.0,76.5371,76.555,76.5371,76.555,901.0
2018-01-11 14:50:00,85.46,85.5,85.46,85.48,32699.0,76.555,76.5909,76.555,76.573,32699.0
2018-01-11 15:00:00,85.49,85.55,85.49,85.55,1333.0,76.5819,76.6357,76.5819,76.6357,1333.0
2018-01-11 15:10:00,85.53,85.55,85.51,85.54,624.0,76.6178,76.6357,76.5998,76.6267,624.0
2018-01-11 15:20:00,85.56,85.59,85.55,85.55,2134.0,76.6446,76.6715,76.6357,76.6357,2134.0
2018-01-11 15:30:00,85.55,85.58,85.53,85.57,5966.0,76.6357,76.6625,76.6178,76.6536,5966.0
2018-01-11 15:40:00,85.55,85.56,85.52,85.55,7013.0,76.6357,76.6446,76.6088,76.6357,7013.0
2018-01-11 15:50:00,85.56,85.65,85.56,85.64,4695.0,76.6446,76.7253,76.6446,76.7163,4695.0
2018-01-12 09:30:00,85.88,86.09,85.79,85.8,2592.0,76.9313,77.1194,76.8507,76.8596,2592.0
2018-01-12 09:40:00,85.76,85.88,85.76,85.88,24843.0,76.8238,76.9313,76.8238,76.9313,24843.0
2018-01-12 09:50:00,85.89,85.9,85.89,85.9,1231.0,76.9402,76.9492,76.9402,76.9492,1231.0
2018-01-12 10:00:00,85.94,85.95,85.87,85.87,911.0,76.985,76.994,76.9223,76.9223,911.0
2018-01-12 10:10:00,85.9,85.96,85.9,85.94,2890.0,76.9492,77.0029,76.9492,76.985,2890.0
2018-01-12 10:20:00,85.95,86.0,85.95,86.0,751.0,76.994,77.0388,76.994,77.0388,751.0
2018-01-12 10:30:00,86.0,86.09,85.99,86.09,12786.0,77.0388,77.1194,77.0298,77.1194,12786.0
2018-01-12 10:40:00,86.11,86.15,86.11,86.15,1485.0,77.1373,77.1731,77.1373,77.1731,1485.0
2018-01-12 10:50:00,86.2,86.2,86.17,86.17,1429.0,77.2179,77.2179,77.1911,77.1911,1429.0
2018-01-12 11:00:00,86.17,86.18,86.12,86.12,660.0,77.1911,77.2,77.1463,77.1463,660.0
2018-01-12 11:10:00,86.14,86.14,86.03,86.07,98875.0,77.1642,77.1642,77.0657,77.1015,98875.0
2018-01-12 11:20:00,86.1,86.14,86.1,86.13,467.0,77.1284,77.1642,77.1284,77.1552,467.0
2018-01-12 11:30:00,86.11,86.13,86.11,86.13,215.0,77.1373,77.1552,77.1373,77.1552,215.0
2018-01-12 11:40:00,86.12,86.13,86.12,86.12,353.0,77.1463,77.1552,77.1463,77.1463,353.0
2018-01-12 11:50:00,86.15,86.16,86.13,86.15,2400.0,77.1731,77.1821,77.1552,77.1731,2400.0
2018-01-12 12:00:00,86.16,86.17,86.13,86.13,567.0,77.1821,77.1911,77.1552,77.1552,567.0
2018-01-12 12:10:00,86.13,86.13,86.1,86.1,795.0,77.1552,77.1552,77.1284,77.1284,795.0
2018-01-12 12:20:00,86.14,86.16,86.11,86.12,1061.0,77.1642,77.1821,77.1373,77.1463,1061.0
2018-01-12 12:30:00,86.1,86.1,86.08,86.08,839.0,77.1284,77.1284,77.1104,77.1104,839.0
2018-01-12 12:40:00,86.09,86.1,86.09,86.1,200.0,77.1194,77.1284,77.1194,77.1284,200.0
2018-01-12 12:50:00,86.12,86.16,86.12,86.16,808.0,77.1463,77.1821,77.1463,77.1821,808.0
2018-01-12 13:00:00,86.16,86.17,86.14,86.14,1602.0,77.1821,77.1911,77.1642,77.1642,1602.0
2018-01-12 13:10:00,86.12,86.13,86.12,86.12,1485.0,77.1463,77.1552,77.1463,77.1463,1485.0
2018-01-12 13:20:00,86.15,86.15,86.1,86.1,8177.0,77.1731,77.1731,77.1284,77.1284,8177.0
2018-01-12 13:30:00,86.08,86.11,86.08,86.09,4156.0,77.1104,77.1373,77.1104,77.1194,4156.0
2018-01-12 13:40:00,86.11,86.17,86.11,86.17,5617.0,77.1373,77.1911,77.1373,77.1911,5617.0
2018-01-12 13:50:00,86.17,86.19,86.13,86.13,4325.0,77.1911,77.209,77.1552,77.1552,4325.0
2018-01-12 14:00:00,86.14,86.16,86.13,86.15,2527.0,77.1642,77.1821,77.1552,77.1731,2527.0
2018-01-12 14:10:00,86.15,86.18,86.13,86.17,4373.0,77.1731,77.2,77.1552,77.1911,4373.0
2018-01-12 14:20:00,86.18,86.18,86.16,86.18,1527.0,77.2,77.2,77.1821,77.2,1527.0
2018-01-12 14:30:00,86.2,86.23,86.17,86.21,5613.0,77.2179,77.2448,77.1911,77.2269,5613.0
2018-01-12 14:40:00,86.14,86.18,86.12,86.18,1231.0,77.1642,77.2,77.1463,77.2,1231.0
2018-01-12 14:50:00,86.21,86.21,86.2,86.21,668.0,77.2269,77.2269,77.2179,77.2269,668.0
2018-01-12 15:00:00,86.24,86.24,86.21,86.21,2604.0,77.2538,77.2538,77.2269,77.2269,2604.0
2018-01-12 15:10:00,86.2,86.2,86.13,86.14,538.0,77.2179,77.2179,77.1552,77.1642,538.0
2018-01-12 15:20:00,86.17,86.19,86.15,86.16,3898.0,77.1911,77.209,77.1731,77.1821,3898.0
2018-01-12 15:30:00,86.18,86.22,86.17,86.22,7692.0,77.2,77.2359,77.1911,77.2359,7692.0
2018-01-12 15:40:00,86.22,86.27,86.21,86.26,2309.0,77.2359,77.2806,77.2269,77.2717,2309.0
2018-01-12 15:50:00,86.28,86.28,86.14,86.19,10970.0,77.2896,77.2896,77.1642,77.209,10970.0
2018-01-16 09:30:00,86.67,86.75,86.55,86.75,6690.0,77.639,77.7106,77.5315,77.7106,6690.0
2018-01-16 09:40:00,86.81,86.86,86.81,86.86,2573.0,77.7644,77.8092,77.7644,77.8092,2573.0
2018-01-16 09:50:00,86.83,86.87,86.82,86.86,3293.0,77.7823,77.8181,77.7733,77.8092,3293.0
2018-01-16 10:00:00,86.85,86.86,86.81,86.82,8040.0,77.8002,77.8092,77.7644,77.7733,8040.0
2018-01-16 10:10:00,86.82,86.87,86.82,86.87,1202.0,77.7733,77.8181,77.7733,77.8181,1202.0
2018-01-16 10:20:00,86.83,86.85,86.77,86.78,2267.0,77.7823,77.8002,77.7285,77.7375,2267.0
2018-01-16 10:30:00,86.67,86.67,86.54,86.54,1172.0,77.639,77.639,77.5225,77.5225,1172.0
2018-01-16 10:40:00,86.57,86.63,86.57,86.62,8071.0,77.5494,77.6031,77.5494,77.5942,8071.0
2018-01-16 10:50:00,86.56,86.6,86.52,86.52,1305.0,77.5404,77.5763,77.5046,77.5046,1305.0
2018-01-16 11:00:00,86.41,86.48,86.38,86.38,4952.0,77.4061,77.4688,77.3792,77.3792,4952.0
2018-01-16 11:10:00,86.41,86.46,86.35,86.46,1007.0,77.4061,77.4508,77.3523,77.4508,1007.0
2018-01-16 11:20:00,86.47,86.48,86.43,86.47,3900.0,77.4598,77.4688,77.424,77.4598,3900.0
2018-01-16 11:30:00,86.48,86.52,86.47,86.52,2881.0,77.4688,77.5046,77.4598,77.5046,2881.0
2018-01-16 11:40:00,86.51,86.51,86.34,86.41,5834.0,77.4956,77.4956,77.3434,77.4061,5834.0
2018-01-16 11:50:00,86.41,86.41,86.35,86.36,3363.0,77.4061,77.4061,77.3523,77.3613,3363.0
2018-01-16 12:00:00,86.38,86.44,86.38,86.4,1259.0,77.3792,77.4329,77.3792,77.3971,1259.0
2018-01-16 12:10:00,86.43,86.46,86.43,86.46,3450.0,77.424,77.4508,77.424,77.4508,3450.0
2018-01-16 12:20:00,86.46,86.46,86.39,86.4,4530.0,77.4508,77.4508,77.3881,77.3971,4530.0
2018-01-16 12:30:00,86.41,86.42,86.39,86.4,3811.0,77.4061,77.415,77.3881,77.3971,3811.0
2018-01-16 12:40:00,86.42,86.42,86.35,86.37,1249.0,77.415,77.415,77.3523,77.3702,1249.0
2018-01-16 12:50:00,86.33,86.36,86.31,86.32,7837.0,77.3344,77.3613,77.3165,77.3254,7837.0
2018-01-16 13:00:00,86.34,86.34,86.3,86.32,2848.0,77.3434,77.3434,77.3075,77.3254,2848.0
2018-01-16 13:10:00,86.32,86.39,86.31,86.39,1825.0,77.3254,77.3881,77.3165,77.3881,1825.0
2018-01-16 13:20:00,86.35,86.35,86.29,86.33,8563.0,77.3523,77.3523,77.2986,77.3344,8563.0
2018-01-16 13:30:00,86.33,86.34,86.26,86.28,3102.0,77.3344,77.3434,77.2717,77.2896,3102.0
2018-01-16 13:40:00,86.28,86.3,86.26,86.27,3696.0,77.2896,77.3075,77.2717,77.2806,3696.0
2018-01-16 13:50:00,86.25,86.25,86.13,86.13,2685.0,77.2627,77.2627,77.1552,77.1552,2685.0
2018-01-16 14:00:00,86.15,86.16,86.06,86.1,3498.0,77.1731,77.1821,77.0925,77.1284,3498.0
2018-01-16 14:10:00,86.06,86.08,85.96,85.96,4206.0,77.0925,77.1104,77.0029,77.0029,4206.0
2018-01-16 14:20:00,85.95,85.99,85.89,85.92,4305.0,76.994,77.0298,76.9402,76.9671,4305.0
2018-01-16 14:30:00,85.95,85.98,85.87,85.87,2827.0,76.994,77.0209,76.9223,76.9223,2827.0
2018-01-16 14:40:00,85.88,85.88,85.67,85.77,9948.0,76.9313,76.9313,76.7432,76.8327,9948.0
2018-01-16 14:50:00,85.8,85.85,85.79,85.84,5195.0,76.8596,76.9044,76.8507,76.8955,5195.0
2018-01-16 15:00:00,85.94,85.98,85.92,85.97,3388.0,76.985,77.0209,76.9671,77.0119,3388.0
2018-01-16 15:10:00,86.04,86.04,85.89,85.92,7146.0,77.0746,77.0746,76.9402,76.9671,7146.0
2018-01-16 15:20:00,85.98,86.01,85.9,86.0,1699.0,77.0209,77.0477,76.9492,77.0388,1699.0
2018-01-16 15:30:00,86.01,86.02,85.96,85.98,2309.0,77.0477,77.0567,77.0029,77.0209,2309.0
2018-01-16 15:40:00,85.96,86.02,85.96,86.0,4158.0,77.0029,77.0567,77.0029,77.0388,4158.0
2018-01-16 15:50:00,86.0,86.02,85.88,85.93,10087.0,77.0388,77.0567,76.9313,76.9761,10087.0
2018-01-17 09:30:00,86.43,86.43,86.13,86.3,10723.0,77.424,77.424,77.1552,77.3075,10723.0
2018-01-17 09:40:00,86.2,86.23,86.19,86.2,1941.0,77.2179,77.2448,77.209,77.2179,1941.0
2018-01-17 09:50:00,86.36,86.36,86.26,86.27,4000.0,77.3613,77.3613,77.2717,77.2806,4000.0
2018-01-17 10:00:00,86.34,86.4,86.34,86.4,500.0,77.3434,77.3971,77.3434,77.3971,500.0
2018-01-17 10:10:00,86.5,86.52,86.5,86.51,300.0,77.4867,77.5046,77.4867,77.4956,300.0
2018-01-17 10:20:00,86.51,86.51,86.42,86.42,300.0,77.4956,77.4956,77.415,77.415,300.0
2018-01-17 10:30:00,86.54,86.55,86.53,86.55,476.0,77.5225,77.5315,77.5136,77.5315,476.0
2018-01-17 10:40:00,86.54,86.58,86.5,86.58,904.0,77.5225,77.5583,77.4867,77.5583,904.0
2018-01-17 10:50:00,86.56,86.56,86.54,86.56,2864.0,77.5404,77.5404,77.5225,77.5404,2864.0
2018-01-17 11:00:00,86.57,86.63,86.55,86.63,11434.0,77.5494,77.6031,77.5315,77.6031,11434.0
2018-01-17 11:10:00,86.67,86.75,86.65,86.74,3018.0,77.639,77.7106,77.621,77.7017,3018.0
2018-01-17 11:20:00,86.74,86.75,86.71,86.71,1262.0,77.7017,77.7106,77.6748,77.6748,1262.0
2018-01-17 11:30:00,86.73,86.75,86.71,86.74,1072.0,77.6927,77.7106,77.6748,77.7017,1072.0
2018-01-17 11:40:00,86.73,86.73,86.7,86.72,900.0,77.6927,77.6927,77.6658,77.6838,900.0
2018-01-17 11:50:00,86.76,86.76,86.73,86.75,6298.0,77.7196,77.7196,77.6927,77.7106,6298.0
2018-01-17 12:00:00,86.76,86.78,86.76,86.78,981.0,77.7196,77.7375,77.7196,77.7375,981.0
2018-01-17 12:10:00,86.76,86.79,86.76,86.79,1478.0,77.7196,77.7465,77.7196,77.7465,1478.0
2018-01-17 12:20:00,86.79,86.84,86.78,86.83,6698.0,77.7465,77.7913,77.7375,77.7823,6698.0
2018-01-17 12:30:00,86.81,86.81,86.81,86.81,700.0,77.7644,77.7644,77.7644,77.7644,700.0
2018-01-17 12:40:00,86.85,86.89,86.83,86.87,4232.0,77.8002,77.836,77.7823,77.8181,4232.0
2018-01-17 12:50:00,86.88,86.92,86.88,86.92,1230.0,77.8271,77.8629,77.8271,77.8629,1230.0
2018-01-17 13:00:00,86.95,86.95,86.93,86.93,880.0,77.8898,77.8898,77.8719,77.8719,880.0
2018-01-17 13:10:00,86.94,86.94,86.92,86.93,2393.0,77.8808,77.8808,77.8629,77.8719,2393.0
2018-01-17 13:20:00,86.94,86.97,86.94,86.96,506.0,77.8808,77.9077,77.8808,77.8987,506.0
2018-01-17 13:30:00,86.97,86.97,86.96,86.97,980.0,77.9077,77.9077,77.8987,77.9077,980.0
2018-01-17 13:40:00,86.99,87.01,86.98,86.99,1350.0,77.9256,77.9435,77.9167,77.9256,1350.0
2018-01-17 13:50:00,86.98,87.03,86.98,87.02,6905.0,77.9167,77.9615,77.9167,77.9525,6905.0
2018-01-17 14:00:00,87.0,87.08,87.0,87.06,1029.0,77.9346,78.0062,77.9346,77.9883,1029.0
2018-01-17 14:10:00,87.01,87.08,87.01,87.07,1279.0,77.9435,78.0062,77.9435,77.9973,1279.0
2018-01-17 14:20:00,87.09,87.09,87.08,87.08,2285.0,78.0152,78.0152,78.0062,78.0062,2285.0
2018-01-17 14:30:00,87.06,87.12,87.05,87.12,2637.0,77.9883,78.0421,77.9794,78.0421,2637.0
2018-01-17 14:40:00,87.13,87.17,87.09,87.17,5571.0,78.051,78.0869,78.0152,78.0869,5571.0
2018-01-17 14:50:00,87.15,87.18,87.15,87.17,7215.0,78.0689,78.0958,78.0689,78.0869,7215.0
2018-01-17 15:00:00,87.18,87.26,87.17,87.25,2628.0,78.0958,78.1675,78.0869,78.1585,2628.0
2018-01-17 15:10:00,87.25,87.25,87.21,87.23,2977.0,78.1585,78.1585,78.1227,78.1406,2977.0
2018-01-17 15:20:00,87.21,87.21,87.13,87.14,8177.0,78.1227,78.1227,78.051,78.06,8177.0
2018-01-17 15:30:00,87.13,87.19,87.11,87.18,2115.0,78.051,78.1048,78.0331,78.0958,2115.0
2018-01-17 15:40:00,87.2,87.22,87.13,87.14,2697.0,78.1137,78.1317,78.051,78.06,2697.0
2018-01-17 15:50:00,87.14,87.14,87.03,87.11,3434.0,78.06,78.06,77.9615,78.0331,3434.0
2018-01-18 09:30:00,87.25,87.26,87.04,87.13,9466.0,78.1585,78.1675,77.9704,78.051,9466.0
2018-01-18 09:40:00,87.15,87.15,87.09,87.09,3650.0,78.0689,78.0689,78.0152,78.0152,3650.0
2018-01-18 09:50:00,87.1,87.12,87.1,87.11,920.0,78.0242,78.0421,78.0242,78.0331,920.0
2018-01-18 10:00:00,87.1,87.1,87.03,87.05,1611.0,78.0242,78.0242,77.9615,77.9794,1611.0
2018-01-18 10:10:00,87.0,87.0,86.95,86.97,1123.0,77.9346,77.9346,77.8898,77.9077,1123.0
2018-01-18 10:20:00,86.94,86.95,86.84,86.87,5125.0,77.8808,77.8898,77.7913,77.8181,5125.0
2018-01-18 10:30:00,86.92,86.98,86.92,86.95,1981.0,77.8629,77.9167,77.8629,77.8898,1981.0
2018-01-18 10:40:00,87.0,87.02,86.95,86.98,2152.0,77.9346,77.9525,77.8898,77.9167,2152.0
2018-01-18 10:50:00,86.93,87.01,86.92,86.94,2490.0,77.8719,77.9435,77.8629,77.8808,2490.0
2018-01-18 11:00:00,86.94,86.97,86.9,86.91,2786.0,77.8808,77.9077,77.845,77.854,2786.0
2018-01-18 11:10:00,86.94,86.99,86.93,86.99,1382.0,77.8808,77.9256,77.8719,77.9256,1382.0
2018-01-18 11:20:00,86.97,86.99,86.81,86.81,12689.0,77.9077,77.9256,77.7644,77.7644,12689.0
2018-01-18 11:30:00,86.89,86.93,86.87,86.88,53322.0,77.836,77.8719,77.8181,77.8271,53322.0
2018-01-18 11:40:00,86.86,86.86,86.74,86.76,6536.0,77.8092,77.8092,77.7017,77.7196,6536.0
2018-01-18 11:50:00,86.78,86.83,86.77,86.82,22740.0,77.7375,77.7823,77.7285,77.7733,22740.0
2018-01-18 12:00:00,86.81,86.86,86.81,86.85,1140.0,77.7644,77.8092,77.7644,77.8002,1140.0
2018-01-18 12:10:00,86.84,86.89,86.83,86.87,4956.0,77.7913,77.836,77.7823,77.8181,4956.0
2018-01-18 12:20:00,86.88,86.88,86.83,86.83,1598.0,77.8271,77.8271,77.7823,77.7823,1598.0
2018-01-18 12:30:00,86.89,86.92,86.88,86.92,1442.0,77.836,77.8629,77.8271,77.8629,1442.0
2018-01-18 12:40:00,86.88,86.91,86.88,86.91,200.0,77.8271,77.854,77.8271,77.854,200.0
2018-01-18 12:50:00,86.93,86.94,86.9,86.9,13660.0,77.8719,77.8808,77.845,77.845,13660.0
2018-01-18 13:00:00,86.9,86.91,86.84,86.9,3131.0,77.845,77.854,77.7913,77.845,3131.0
2018-01-18 13:10:00,86.91,86.93,86.88,86.9,1682.0,77.854,77.8719,77.8271,77.845,1682.0
2018-01-18 13:20:00,86.88,86.88,86.86,86.86,1626.0,77.8271,77.8271,77.8092,77.8092,1626.0
2018-01-18 13:30:00,86.88,86.88,86.87,86.88,715.0,77.8271,77.8271,77.8181,77.8271,715.0
2018-01-18 13:40:00,86.87,86.92,86.87,86.89,15851.0,77.8181,77.8629,77.8181,77.836,15851.0
2018-01-18 13:50:00,86.9,86.96,86.87,86.95,2736.0,77.845,77.8987,77.8181,77.8898,2736.0
2018-01-18 14:00:00,86.99,87.02,86.97,87.0,3972.0,77.9256,77.9525,77.9077,77.9346,3972.0
2018-01-18 14:10:00,87.01,87.05,87.0,87.04,5211.0,77.9435,77.9794,77.9346,77.9704,5211.0
2018-01-18 14:20:00,87.02,87.05,87.01,87.05,1991.0,77.9525,77.9794,77.9435,77.9794,1991.0
2018-01-18 14:30:00,87.08,87.11,87.05,87.07,2248.0,78.0062,78.0331,77.9794,77.9973,2248.0
2018-01-18 14:40:00,87.06,87.06,87.0,87.01,4663.0,77.9883,77.9883,77.9346,77.9435,4663.0
2018-01-18 14:50:00,86.99,87.04,86.99,87.02,1106.0,77.9256,77.9704,77.9256,77.9525,1106.0
2018-01-18 15:00:00,87.01,87.02,86.99,87.0,6663.0,77.9435,77.9525,77.9256,77.9346,6663.0
2018-01-18 15:10:00,87.03,87.03,87.01,87.02,5698.0,77.9615,77.9615,77.9435,77.9525,5698.0
2018-01-18 15:20:00,87.03,87.03,86.92,86.93,3374.0,77.9615,77.9615,77.8629,77.8719,3374.0
2018-01-18 15:30:00,86.9,86.91,86.81,86.85,11765.0,77.845,77.854,77.7644,77.8002,11765.0
2018-01-18 15:40:00,86.86,86.9,86.84,86.86,2999.0,77.8092,77.845,77.7913,77.8092,2999.0
2018-01-18 15:50:00,86.89,86.94,86.86,86.94,4652.0,77.836,77.8808,77.8092,77.8808,4652.0
2018-01-19 09:30:00,87.05,87.19,86.8,87.15,2074.0,77.9794,78.1048,77.7554,78.0689,2074.0
2018-01-19 09:40:00,87.17,87.19,87.16,87.18,2136.0,78.0869,78.1048,78.0779,78.0958,2136.0
2018-01-19 09:50:00,87.22,87.22,87.16,87.19,744.0,78.1317,78.1317,78.0779,78.1048,744.0
2018-01-19 10:00:00,87.1,87.1,87.06,87.08,934.0,78.0242,78.0242,77.9883,78.0062,934.0
2018-01-19 10:10:00,87.09,87.09,87.08,87.08,200.0,78.0152,78.0152,78.0062,78.0062,200.0
2018-01-19 10:20:00,87.06,87.21,87.02,87.2,3546.0,77.9883,78.1227,77.9525,78.1137,3546.0
2018-01-19 10:30:00,87.17,87.2,87.15,87.19,3475.0,78.0869,78.1137,78.0689,78.1048,3475.0
2018-01-19 10:40:00,87.24,87.25,87.19,87.21,1291.0,78.1496,78.1585,78.1048,78.1227,1291.0
2018-01-19 10:50:00,87.21,87.21,87.21,87.21,0.0,78.1227,78.1227,78.1227,78.1227,0.0
2018-01-19 11:00:00,87.14,87.14,87.02,87.05,2837.0,78.06,78.06,77.9525,77.9794,2837.0
2018-01-19 11:10:00,87.11,87.12,87.09,87.1,1632.0,78.0331,78.0421,78.0152,78.0242,1632.0
2018-01-19 11:20:00,87.12,87.19,87.11,87.18,3258.0,78.0421,78.1048,78.0331,78.0958,3258.0
2018-01-19 11:30:00,87.18,87.19,87.16,87.16,1030.0,78.0958,78.1048,78.0779,78.0779,1030.0
2018-01-19 11:40:00,87.15,87.18,87.13,87.13,1873.0,78.0689,78.0958,78.051,78.051,1873.0
2018-01-19 11:50:00,87.14,87.17,87.11,87.13,1271.0,78.06,78.0869,78.0331,78.051,1271.0
2018-01-19 12:00:00,87.14,87.17,87.14,87.17,1249.0,78.06,78.0869,78.06,78.0869,1249.0
2018-01-19 12:10:00,87.16,87.16,87.14,87.15,670.0,78.0779,78.0779,78.06,78.0689,670.0
2018-01-19 12:20:00,87.2,87.2,87.16,87.18,769.0,78.1137,78.1137,78.0779,78.0958,769.0
2018-01-19 12:30:00,87.17,87.17,87.16,87.17,256.0,78.0869,78.0869,78.0779,78.0869,256.0
2018-01-19 12:40:00,87.19,87.19,87.18,87.19,727.0,78.1048,78.1048,78.0958,78.1048,727.0
2018-01-19 12:50:00,87.24,87.25,87.18,87.21,1082.0,78.1496,78.1585,78.0958,78.1227,1082.0
2018-01-19 13:00:00,87.19,87.19,87.16,87.16,3395.0,78.1048,78.1048,78.0779,78.0779,3395.0
2018-01-19 13:10:00,87.17,87.21,87.16,87.2,617.0,78.0869,78.1227,78.0779,78.1137,617.0
2018-01-19 13:20:00,87.19,87.19,87.17,87.18,6393.0,78.1048,78.1048,78.0869,78.0958,6393.0
2018-01-19 13:30:00,87.22,87.22,87.19,87.19,4150.0,78.1317,78.1317,78.1048,78.1048,4150.0
2018-01-19 13:40:00,87.2,87.2,87.19,87.19,932.0,78.1137,78.1137,78.1048,78.1048,932.0
2018-01-19 13:50:00,87.17,87.22,87.17,87.2,1876.0,78.0869,78.1317,78.0869,78.1137,1876.0
2018-01-19 14:00:00,87.19,87.22,87.18,87.22,1472.0,78.1048,78.1317,78.0958,78.1317,1472.0
2018-01-19 14:10:00,87.26,87.29,87.25,87.28,832.0,78.1675,78.1944,78.1585,78.1854,832.0
2018-01-19 14:20:00,87.33,87.33,87.28,87.31,11877.0,78.2302,78.2302,78.1854,78.2123,11877.0
2018-01-19 14:30:00,87.32,87.34,87.3,87.34,2275.0,78.2212,78.2392,78.2033,78.2392,2275.0
2018-01-19 14:40:00,87.32,87.33,87.31,87.31,6761.0,78.2212,78.2302,78.2123,78.2123,6761.0
2018-01-19 14:50:00,87.29,87.35,87.29,87.3,12443.0,78.1944,78.2481,78.1944,78.2033,12443.0
2018-01-19 15:00:00,87.3,87.31,87.26,87.28,4055.0,78.2033,78.2123,78.1675,78.1854,4055.0
2018-01-19 15:10:00,87.28,87.31,87.27,87.3,6919.0,78.1854,78.2123,78.1764,78.2033,6919.0
2018-01-19 15:20:00,87.33,87.41,87.33,87.41,26925.0,78.2302,78.3019,78.2302,78.3019,26925.0
2018-01-19 15:30:00,87.45,87.45,87.39,87.39,4655.0,78.3377,78.3377,78.2839,78.2839,4655.0
2018-01-19 15:40:00,87.38,87.41,87.35,87.35,2976.0,78.275,78.3019,78.2481,78.2481,2976.0
2018-01-19 15:50:00,87.41,87.44,87.37,87.41,3844.0,78.3019,78.3287,78.266,78.3019,3844.0
2018-01-22 09:30:00,87.45,87.65,87.38,87.38,3569.0,78.3377,78.5168,78.275,78.275,3569.0
2018-01-22 09:40:00,87.4,87.44,87.4,87.44,336.0,78.2929,78.3287,78.2929,78.3287,336.0
2018-01-22 09:50:00,87.4,87.43,87.39,87.4,1797.0,78.2929,78.3198,78.2839,78.2929,1797.0
2018-01-22 10:00:00,87.36,87.42,87.36,87.42,900.0,78.2571,78.3108,78.2571,78.3108,900.0
2018-01-22 10:10:00,87.45,87.56,87.43,87.56,3726.0,78.3377,78.4362,78.3198,78.4362,3726.0
2018-01-22 10:20:00,87.54,87.55,87.5,87.54,5023.0,78.4183,78.4273,78.3825,78.4183,5023.0
2018-01-22 10:30:00,87.49,87.51,87.47,87.51,3665.0,78.3735,78.3914,78.3556,78.3914,3665.0
2018-01-22 10:40:00,87.5,87.51,87.49,87.5,1514.0,78.3825,78.3914,78.3735,78.3825,1514.0
2018-01-22 10:50:00,87.47,87.48,87.42,87.42,4001.0,78.3556,78.3646,78.3108,78.3108,4001.0
2018-01-22 11:00:00,87.42,87.45,87.41,87.42,4087.0,78.3108,78.3377,78.3019,78.3108,4087.0
2018-01-22 11:10:00,87.4,87.41,87.36,87.39,1300.0,78.2929,78.3019,78.2571,78.2839,1300.0
2018-01-22 11:20:00,87.39,87.42,87.35,87.35,5319.0,78.2839,78.3108,78.2481,78.2481,5319.0
2018-01-22 11:30:00,87.3,87.39,87.3,87.39,1260.0,78.2033,78.2839,78.2033,78.2839,1260.0
2018-01-22 11:40:00,87.41,87.43,87.37,87.38,1170.0,78.3019,78.3198,78.266,78.275,1170.0
2018-01-22 11:50:00,87.42,87.47,87.39,87.47,2253.0,78.3108,78.3556,78.2839,78.3556,2253.0
2018-01-22 12:00:00,87.51,87.55,87.51,87.51,1279.0,78.3914,78.4273,78.3914,78.3914,1279.0
2018-01-22 12:10:00,87.54,87.56,87.53,87.53,4551.0,78.4183,78.4362,78.4094,78.4094,4551.0
2018-01-22 12:20:00,87.55,87.59,87.54,87.58,4074.0,78.4273,78.4631,78.4183,78.4541,4074.0
2018-01-22 12:30:00,87.6,87.65,87.6,87.62,3745.0,78.4721,78.5168,78.4721,78.49,3745.0
2018-01-22 12:40:00,87.66,87.66,87.64,87.64,1285.0,78.5258,78.5258,78.5079,78.5079,1285.0
2018-01-22 12:50:00,87.63,87.67,87.62,87.63,8059.0,78.4989,78.5348,78.49,78.4989,8059.0
2018-01-22 13:00:00,87.61,87.61,87.57,87.59,5941.0,78.481,78.481,78.4452,78.4631,5941.0
2018-01-22 13:10:00,87.6,87.64,87.6,87.64,810.0,78.4721,78.5079,78.4721,78.5079,810.0
2018-01-22 13:20:00,87.62,87.65,87.61,87.65,2375.0,78.49,78.5168,78.481,78.5168,2375.0
2018-01-22 13:30:00,87.63,87.65,87.62,87.65,1725.0,78.4989,78.5168,78.49,78.5168,1725.0
2018-01-22 13:40:00,87.65,87.67,87.64,87.67,402.0,78.5168,78.5348,78.5079,78.5348,402.0
2018-01-22 13:50:00,87.64,87.64,87.6,87.63,2062.0,78.5079,78.5079,78.4721,78.4989,2062.0
2018-01-22 14:00:00,87.63,87.63,87.6,87.6,8592.0,78.4989,78.4989,78.4721,78.4721,8592.0
2018-01-22 14:10:00,87.6,87.63,87.6,87.61,2144.0,78.4721,78.4989,78.4721,78.481,2144.0
2018-01-22 14:20:00,87.6,87.61,87.53,87.58,3264.0,78.4721,78.481,78.4094,78.4541,3264.0
2018-01-22 14:30:00,87.57,87.6,87.56,87.59,1855.0,78.4452,78.4721,78.4362,78.4631,1855.0
2018-01-22 14:40:00,87.59,87.64,87.58,87.64,2928.0,78.4631,78.5079,78.4541,78.5079,2928.0
2018-01-22 14:50:00,87.65,87.66,87.61,87.61,2140.0,78.5168,78.5258,78.481,78.481,2140.0
2018-01-22 15:00:00,87.6,87.65,87.59,87.63,1304.0,78.4721,78.5168,78.4631,78.4989,1304.0
2018-01-22 15:10:00,87.61,87.62,87.6,87.61,1641.0,78.481,78.49,78.4721,78.481,1641.0
2018-01-22 15:20:00,87.61,87.65,87.61,87.64,2033.0,78.481,78.5168,78.481,78.5079,2033.0
2018-01-22 15:30:00,87.64,87.67,87.63,87.67,2131.0,78.5079,78.5348,78.4989,78.5348,2131.0
2018-01-22 15:40:00,87.68,87.78,87.66,87.77,3854.0,78.5437,78.6333,78.5258,78.6243,3854.0
2018-01-22 15:50:00,87.81,87.87,87.77,87.87,3892.0,78.6602,78.7139,78.6243,78.7139,3892.0
2018-01-23 09:30:00,88.05,88.05,87.6,87.92,11379.0,78.8752,78.8752,78.4721,78.7587,11379.0
2018-01-23 09:40:00,87.98,88.06,87.96,88.03,1357.0,78.8125,78.8841,78.7945,78.8573,1357.0
2018-01-23 09:50:00,88.01,88.01,87.81,87.85,3674.0,78.8393,78.8393,78.6602,78.696,3674.0
2018-01-23 10:00:00,87.83,87.83,87.8,87.8,518.0,78.6781,78.6781,78.6512,78.6512,518.0
2018-01-23 10:10:00,87.85,87.93,87.85,87.92,499.0,78.696,78.7677,78.696,78.7587,499.0
2018-01-23 10:20:00,87.88,87.88,87.83,87.83,1140.0,78.7229,78.7229,78.6781,78.6781,1140.0
2018-01-23 10:30:00,87.84,87.84,87.84,87.84,856.0,78.6871,78.6871,78.6871,78.6871,856.0
2018-01-23 10:40:00,87.94,87.94,87.91,87.91,300.0,78.7766,78.7766,78.7498,78.7498,300.0
2018-01-23 10:50:00,87.94,88.01,87.94,87.99,3888.0,78.7766,78.8393,78.7766,78.8214,3888.0
2018-01-23 11:00:00,88.0,88.05,87.97,87.97,3002.0,78.8304,78.8752,78.8035,78.8035,3002.0
2018-01-23 11:10:00,88.0,88.02,87.99,87.99,2849.0,78.8304,78.8483,78.8214,78.8214,2849.0
2018-01-23 11:20:00,88.01,88.02,87.98,88.0,5008.0,78.8393,78.8483,78.8125,78.8304,5008.0
2018-01-23 11:30:00,88.0,88.0,87.96,87.97,2660.0,78.8304,78.8304,78.7945,78.8035,2660.0
2018-01-23 11:40:00,87.97,87.99,87.89,87.9,5202.0,78.8035,78.8214,78.7318,78.7408,5202.0
2018-01-23 11:50:00,87.88,87.9,87.85,87.86,3511.0,78.7229,78.7408,78.696,78.705,3511.0
2018-01-23 12:00:00,87.89,87.89,87.85,87.86,859.0,78.7318,78.7318,78.696,78.705,859.0
2018-01-23 12:10:00,87.86,87.86,87.86,87.86,0.0,78.705,78.705,78.705,78.705,0.0
2018-01-23 12:20:00,87.82,87.85,87.82,87.83,1155.0,78.6691,78.696,78.6691,78.6781,1155.0
2018-01-23 12:30:00,87.87,87.87,87.85,87.87,617.0,78.7139,78.7139,78.696,78.7139,617.0
2018-01-23 12:40:00,87.83,87.83,87.81,87.81,843.0,78.6781,78.6781,78.6602,78.6602,843.0
2018-01-23 12:50:00,87.8,87.85,87.78,87.85,1429.0,78.6512,78.696,78.6333,78.696,1429.0
2018-01-23 13:00:00,87.85,87.87,87.84,87.87,686.0,78.696,78.7139,78.6871,78.7139,686.0
2018-01-23 13:10:00,87.86,87.87,87.83,87.83,1561.0,78.705,78.7139,78.6781,78.6781,1561.0
2018-01-23 13:20:00,87.85,87.88,87.85,87.86,411.0,78.696,78.7229,78.696,78.705,411.0
2018-01-23 13:30:00,87.88,87.91,87.87,87.89,1849.0,78.7229,78.7498,78.7139,78.7318,1849.0
2018-01-23 13:40:00,87.91,87.96,87.9,87.95,1923.0,78.7498,78.7945,78.7408,78.7856,1923.0
2018-01-23 13:50:00,87.94,87.97,87.93,87.95,1370.0,78.7766,78.8035,78.7677,78.7856,1370.0
2018-01-23 14:00:00,87.95,87.95,87.9,87.92,3921.0,78.7856,78.7856,78.7408,78.7587,3921.0
2018-01-23 14:10:00,87.91,87.92,87.83,87.84,1496.0,78.7498,78.7587,78.6781,78.6871,1496.0
2018-01-23 14:20:00,87.79,87.83,87.78,87.83,12714.0,78.6423,78.6781,78.6333,78.6781,12714.0
2018-01-23 14:30:00,87.84,87.89,87.83,87.89,3264.0,78.6871,78.7318,78.6781,78.7318,3264.0
2018-01-23 14:40:00,87.9,87.9,87.89,87.9,120.0,78.7408,78.7408,78.7318,78.7408,120.0
2018-01-23 14:50:00,87.92,87.96,87.9,87.94,4422.0,78.7587,78.7945,78.7408,78.7766,4422.0
2018-01-23 15:00:00,87.91,87.91,87.9,87.91,920.0,78.7498,78.7498,78.7408,78.7498,920.0
2018-01-23 15:10:00,87.9,87.9,87.84,87.84,1014.0,78.7408,78.7408,78.6871,78.6871,1014.0
2018-01-23 15:20:00,87.85,87.88,87.85,87.87,3568.0,78.696,78.7229,78.696,78.7139,3568.0
2018-01-23 15:30:00,87.89,87.9,87.87,87.89,3102.0,78.7318,78.7408,78.7139,78.7318,3102.0
2018-01-23 15:40:00,87.87,87.94,87.87,87.93,2037.0,78.7139,78.7766,78.7139,78.7677,2037.0
2018-01-23 15:50:00,87.93,87.94,87.88,87.88,5603.0,78.7677,78.7766,78.7229,78.7229,5603.0
2018-01-24 09:30:00,88.05,88.06,87.9,87.9,7094.0,78.8752,78.8841,78.7408,78.7408,7094.0
2018-01-24 09:40:00,87.9,87.98,87.89,87.95,1847.0,78.7408,78.8125,78.7318,78.7856,1847.0
2018-01-24 09:50:00,87.95,87.95,87.91,87.94,767.0,78.7856,78.7856,78.7498,78.7766,767.0
2018-01-24 10:00:00,88.0,88.11,88.0,88.09,3873.0,78.8304,78.9289,78.8304,78.911,3873.0
2018-01-24 10:10:00,88.11,88.11,88.06,88.09,3211.0,78.9289,78.9289,78.8841,78.911,3211.0
2018-01-24 10:20:00,88.0,88.06,88.0,88.05,5270.0,78.8304,78.8841,78.8304,78.8752,5270.0
2018-01-24 10:30:00,87.99,88.08,87.99,88.05,400.0,78.8214,78.902,78.8214,78.8752,400.0
2018-01-24 10:40:00,88.07,88.07,88.05,88.05,7480.0,78.8931,78.8931,78.8752,78.8752,7480.0
2018-01-24 10:50:00,88.06,88.06,87.92,87.98,24363.0,78.8841,78.8841,78.7587,78.8125,24363.0
2018-01-24 11:00:00,87.98,88.01,87.94,87.95,10777.0,78.8125,78.8393,78.7766,78.7856,10777.0
2018-01-24 11:10:00,87.94,87.95,87.69,87.78,11315.0,78.7766,78.7856,78.5527,78.6333,11315.0
2018-01-24 11:20:00,87.78,87.82,87.69,87.7,11912.0,78.6333,78.6691,78.5527,78.5616,11912.0
2018-01-24 11:30:00,87.7,87.72,87.47,87.53,19991.0,78.5616,78.5796,78.3556,78.4094,19991.0
2018-01-24 11:40:00,87.53,87.66,87.52,87.61,21560.0,78.4094,78.5258,78.4004,78.481,21560.0
2018-01-24 11:50:00,87.61,87.7,87.59,87.62,24944.0,78.481,78.5616,78.4631,78.49,24944.0
2018-01-24 12:00:00,87.63,87.66,87.57,87.59,10967.0,78.4989,78.5258,78.4452,78.4631,10967.0
2018-01-24 12:10:00,87.59,87.64,87.56,87.61,11120.0,78.4631,78.5079,78.4362,78.481,11120.0
2018-01-24 12:20:00,87.6,87.6,87.46,87.49,8885.0,78.4721,78.4721,78.3466,78.3735,8885.0
2018-01-24 12:30:00,87.49,87.53,87.4,87.4,12682.0,78.3735,78.4094,78.2929,78.2929,12682.0
2018-01-24 12:40:00,87.4,87.45,87.34,87.44,10415.0,78.2929,78.3377,78.2392,78.3287,10415.0
2018-01-24 12:50:00,87.42,87.51,87.41,87.48,12598.0,78.3108,78.3914,78.3019,78.3646,12598.0
2018-01-24 13:00:00,87.47,87.47,87.32,87.32,936.0,78.3556,78.3556,78.2212,78.2212,936.0
2018-01-24 13:10:00,87.27,87.3,87.25,87.25,1629.0,78.1764,78.2033,78.1585,78.1585,1629.0
2018-01-24 13:20:00,87.27,87.5,87.27,87.47,1725.0,78.1764,78.3825,78.1764,78.3556,1725.0
2018-01-24 13:30:00,87.5,87.63,87.5,87.58,18209.0,78.3825,78.4989,78.3825,78.4541,18209.0
2018-01-24 13:40:00,87.59,87.66,87.59,87.66,1244.0,78.4631,78.5258,78.4631,78.5258,1244.0
2018-01-24 13:50:00,87.64,87.7,87.64,87.7,1678.0,78.5079,78.5616,78.5079,78.5616,1678.0
2018-01-24 14:00:00,87.66,87.67,87.64,87.66,3889.0,78.5258,78.5348,78.5079,78.5258,3889.0
2018-01-24 14:10:00,87.62,87.72,87.62,87.71,6728.0,78.49,78.5796,78.49,78.5706,6728.0
2018-01-24 14:20:00,87.71,87.72,87.7,87.72,1158.0,78.5706,78.5796,78.5616,78.5796,1158.0
2018-01-24 14:30:00,87.73,87.73,87.67,87.72,8632.0,78.5885,78.5885,78.5348,78.5796,8632.0
2018-01-24 14:40:00,87.73,87.84,87.73,87.82,2797.0,78.5885,78.6871,78.5885,78.6691,2797.0
2018-01-24 14:50:00,87.8,87.8,87.76,87.76,8398.0,78.6512,78.6512,78.6154,78.6154,8398.0
2018-01-24 15:00:00,87.77,87.77,87.7,87.73,14966.0,78.6243,78.6243,78.5616,78.5885,14966.0
2018-01-24 15:10:00,87.73,87.73,87.68,87.68,2254.0,78.5885,78.5885,78.5437,78.5437,2254.0
2018-01-24 15:20:00,87.68,87.73,87.66,87.68,8578.0,78.5437,78.5885,78.5258,78.5437,8578.0
2018-01-24 15:30:00,87.68,87.71,87.63,87.69,7631.0,78.5437,78.5706,78.4989,78.5527,7631.0
2018-01-24 15:40:00,87.68,87.83,87.65,87.79,3634.0,78.5437,78.6781,78.5168,78.6423,3634.0
2018-01-24 15:50:00,87.78,87.78,87.63,87.64,5637.0,78.6333,78.6333,78.4989,78.5079,5637.0
2018-01-25 09:30:00,88.03,88.06,87.97,87.97,1596.0,78.8573,78.8841,78.8035,78.8035,1596.0
2018-01-25 09:40:00,87.91,87.91,87.91,87.91,100.0,78.7498,78.7498,78.7498,78.7498,100.0
2018-01-25 09:50:00,87.79,87.79,87.57,87.57,3032.0,78.6423,78.6423,78.4452,78.4452,3032.0
2018-01-25 10:00:00,87.68,87.77,87.66,87.66,1308.0,78.5437,78.6243,78.5258,78.5258,1308.0
2018-01-25 10:10:00,87.66,87.7,87.62,87.7,421.0,78.5258,78.5616,78.49,78.5616,421.0
2018-01-25 10:20:00,87.79,87.83,87.73,87.73,2447.0,78.6423,78.6781,78.5885,78.5885,2447.0
2018-01-25 10:30:00,87.81,87.84,87.77,87.84,2455.0,78.6602,78.6871,78.6243,78.6871,2455.0
2018-01-25 10:40:00,87.8,87.8,87.7,87.7,2546.0,78.6512,78.6512,78.5616,78.5616,2546.0
2018-01-25 10:50:00,87.78,87.85,87.76,87.82,3152.0,78.6333,78.696,78.6154,78.6691,3152.0
2018-01-25 11:00:00,87.88,87.88,87.86,87.87,350.0,78.7229,78.7229,78.705,78.7139,350.0
2018-01-25 11:10:00,87.87,87.94,87.86,87.9,1469.0,78.7139,78.7766,78.705,78.7408,1469.0
2018-01-25 11:20:00,87.89,87.9,87.85,87.88,6993.0,78.7318,78.7408,78.696,78.7229,6993.0
2018-01-25 11:30:00,87.92,87.96,87.9,87.96,3243.0,78.7587,78.7945,78.7408,78.7945,3243.0
2018-01-25 11:40:00,87.93,88.01,87.86,87.86,2782.0,78.7677,78.8393,78.705,78.705,2782.0
2018-01-25 11:50:00,87.84,87.87,87.76,87.83,3706.0,78.6871,78.7139,78.6154,78.6781,3706.0
2018-01-25 12:00:00,87.88,87.94,87.85,87.92,1021.0,78.7229,78.7766,78.696,78.7587,1021.0
2018-01-25 12:10:00,87.97,88.0,87.96,87.98,4392.0,78.8035,78.8304,78.7945,78.8125,4392.0
2018-01-25 12:20:00,87.97,87.97,87.91,87.92,1193.0,78.8035,78.8035,78.7498,78.7587,1193.0
2018-01-25 12:30:00,87.9,87.95,87.9,87.95,847.0,78.7408,78.7856,78.7408,78.7856,847.0
2018-01-25 12:40:00,87.89,87.9,87.87,87.9,1774.0,78.7318,78.7408,78.7139,78.7408,1774.0
2018-01-25 12:50:00,87.88,87.88,87.85,87.85,8032.0,78.7229,78.7229,78.696,78.696,8032.0
2018-01-25 13:00:00,87.82,87.82,87.77,87.82,2813.0,78.6691,78.6691,78.6243,78.6691,2813.0
2018-01-25 13:10:00,87.84,87.86,87.82,87.84,2105.0,78.6871,78.705,78.6691,78.6871,2105.0
2018-01-25 13:20:00,87.83,87.85,87.78,87.79,4593.0,78.6781,78.696,78.6333,78.6423,4593.0
2018-01-25 13:30:00,87.77,87.8,87.76,87.77,1676.0,78.6243,78.6512,78.6154,78.6243,1676.0
2018-01-25 13:40:00,87.83,87.87,87.83,87.87,1902.0,78.6781,78.7139,78.6781,78.7139,1902.0
2018-01-25 13:50:00,87.9,87.9,87.88,87.89,1451.0,78.7408,78.7408,78.7229,78.7318,1451.0
2018-01-25 14:00:00,87.87,87.87,87.85,87.86,4193.0,78.7139,78.7139,78.696,78.705,4193.0
2018-01-25 14:10:00,87.82,87.82,87.67,87.72,5095.0,78.6691,78.6691,78.5348,78.5796,5095.0
2018-01-25 14:20:00,87.73,87.75,87.67,87.72,10993.0,78.5885,78.6064,78.5348,78.5796,10993.0
2018-01-25 14:30:00,87.72,87.73,87.62,87.63,1429.0,78.5796,78.5885,78.49,78.4989,1429.0
2018-01-25 14:40:00,87.63,87.64,87.59,87.59,8591.0,78.4989,78.5079,78.4631,78.4631,8591.0
2018-01-25 14:50:00,87.51,87.61,87.51,87.6,628.0,78.3914,78.481,78.3914,78.4721,628.0
2018-01-25 15:00:00,87.57,87.6,87.5,87.58,3174.0,78.4452,78.4721,78.3825,78.4541,3174.0
2018-01-25 15:10:00,87.55,87.55,87.48,87.54,1428.0,78.4273,78.4273,78.3646,78.4183,1428.0
2018-01-25 15:20:00,87.6,87.65,87.58,87.65,18109.0,78.4721,78.5168,78.4541,78.5168,18109.0
2018-01-25 15:30:00,87.62,87.65,87.59,87.6,12226.0,78.49,78.5168,78.4631,78.4721,12226.0
2018-01-25 15:40:00,87.6,87.7,87.6,87.66,62717.0,78.4721,78.5616,78.4721,78.5258,62717.0
2018-01-25 15:50:00,87.65,87.7,87.65,87.67,4905.0,78.5168,78.5616,78.5168,78.5348,4905.0
2018-01-26 09:30:00,87.77,87.9,87.77,87.9,2588.0,78.6243,78.7408,78.6243,78.7408,2588.0
2018-01-26 09:40:00,87.94,87.94,87.93,87.93,332.0,78.7766,78.7766,78.7677,78.7677,332.0
2018-01-26 09:50:00,87.92,88.02,87.92,87.96,3898.0,78.7587,78.8483,78.7587,78.7945,3898.0
2018-01-26 10:00:00,87.97,88.03,87.97,88.02,5904.0,78.8035,78.8573,78.8035,78.8483,5904.0
2018-01-26 10:10:00,88.04,88.04,87.99,87.99,722.0,78.8662,78.8662,78.8214,78.8214,722.0
2018-01-26 10:20:00,87.96,87.97,87.92,87.92,1980.0,78.7945,78.8035,78.7587,78.7587,1980.0
2018-01-26 10:30:00,87.97,88.06,87.97,88.06,11706.0,78.8035,78.8841,78.8035,78.8841,11706.0
2018-01-26 10:40:00,88.05,88.14,88.05,88.09,16289.0,78.8752,78.9558,78.8752,78.911,16289.0
2018-01-26 10:50:00,88.08,88.12,88.04,88.04,2159.0,78.902,78.9379,78.8662,78.8662,2159.0
2018-01-26 11:00:00,88.05,88.09,88.02,88.08,3519.0,78.8752,78.911,78.8483,78.902,3519.0
2018-01-26 11:10:00,88.07,88.1,88.05,88.1,5612.0,78.8931,78.92,78.8752,78.92,5612.0
2018-01-26 11:20:00,88.1,88.12,88.06,88.09,10879.0,78.92,78.9379,78.8841,78.911,10879.0
2018-01-26 11:30:00,88.1,88.16,88.1,88.14,6191.0,78.92,78.9737,78.92,78.9558,6191.0
2018-01-26 11:40:00,88.13,88.16,88.13,88.16,2566.0,78.9468,78.9737,78.9468,78.9737,2566.0
2018-01-26 11:50:00,88.14,88.15,88.07,88.09,3922.0,78.9558,78.9647,78.8931,78.911,3922.0
2018-01-26 12:00:00,88.1,88.1,88.09,88.1,2470.0,78.92,78.92,78.911,78.92,2470.0
2018-01-26 12:10:00,88.09,88.1,88.07,88.08,1880.0,78.911,78.92,78.8931,78.902,1880.0
2018-01-26 12:20:00,88.09,88.13,88.09,88.1,938.0,78.911,78.9468,78.911,78.92,938.0
2018-01-26 12:30:00,88.1,88.13,88.09,88.13,2464.0,78.92,78.9468,78.911,78.9468,2464.0
2018-01-26 12:40:00,88.11,88.16,88.09,88.16,1737.0,78.9289,78.9737,78.911,78.9737,1737.0
2018-01-26 12:50:00,88.18,88.2,88.16,88.16,3017.0,78.9916,79.0095,78.9737,78.9737,3017.0
2018-01-26 13:00:00,88.16,88.18,88.16,88.16,1300.0,78.9737,78.9916,78.9737,78.9737,1300.0
2018-01-26 13:10:00,88.17,88.2,88.16,88.19,2447.0,78.9827,79.0095,78.9737,79.0006,2447.0
2018-01-26 13:20:00,88.19,88.25,88.19,88.22,1695.0,79.0006,79.0543,79.0006,79.0275,1695.0
2018-01-26 13:30:00,88.22,88.24,88.2,88.24,1924.0,79.0275,79.0454,79.0095,79.0454,1924.0
2018-01-26 13:40:00,88.22,88.25,88.21,88.24,2179.0,79.0275,79.0543,79.0185,79.0454,2179.0
2018-01-26 13:50:00,88.25,88.29,88.25,88.28,4276.0,79.0543,79.0902,79.0543,79.0812,4276.0
2018-01-26 14:00:00,88.29,88.29,88.25,88.28,6548.0,79.0902,79.0902,79.0543,79.0812,6548.0
2018-01-26 14:10:00,88.28,88.3,88.28,88.3,732.0,79.0812,79.0991,79.0812,79.0991,732.0
2018-01-26 14:20:00,88.32,88.35,88.25,88.26,5233.0,79.117,79.1439,79.0543,79.0633,5233.0
2018-01-26 14:30:00,88.26,88.3,88.24,88.29,8792.0,79.0633,79.0991,79.0454,79.0902,8792.0
2018-01-26 14:40:00,88.3,88.33,88.3,88.33,3207.0,79.0991,79.126,79.0991,79.126,3207.0
2018-01-26 14:50:00,88.28,88.32,88.28,88.31,7575.0,79.0812,79.117,79.0812,79.1081,7575.0
2018-01-26 15:00:00,88.32,88.4,88.3,88.39,4897.0,79.117,79.1887,79.0991,79.1797,4897.0
2018-01-26 15:10:00,88.4,88.46,88.39,88.46,4441.0,79.1887,79.2424,79.1797,79.2424,4441.0
2018-01-26 15:20:00,88.43,88.48,88.43,88.46,6639.0,79.2156,79.2604,79.2156,79.2424,6639.0
2018-01-26 15:30:00,88.44,88.52,88.44,88.52,2609.0,79.2245,79.2962,79.2245,79.2962,2609.0
2018-01-26 15:40:00,88.55,88.57,88.52,88.53,2876.0,79.3231,79.341,79.2962,79.3052,2876.0
2018-01-26 15:50:00,88.55,88.63,88.53,88.63,5334.0,79.3231,79.3947,79.3052,79.3947,5334.0
2018-01-29 09:30:00,88.49,88.49,88.34,88.42,5801.0,79.2693,79.2693,79.135,79.2066,5801.0
2018-01-29 09:40:00,88.43,88.46,88.41,88.46,2506.0,79.2156,79.2424,79.1977,79.2424,2506.0
2018-01-29 09:50:00,88.45,88.45,88.36,88.42,12997.0,79.2335,79.2335,79.1529,79.2066,12997.0
2018-01-29 10:00:00,88.43,88.43,88.27,88.28,4466.0,79.2156,79.2156,79.0722,79.0812,4466.0
2018-01-29 10:10:00,88.29,88.29,88.19,88.19,907.0,79.0902,79.0902,79.0006,79.0006,907.0
2018-01-29 10:20:00,88.18,88.29,88.18,88.28,1215.0,78.9916,79.0902,78.9916,79.0812,1215.0
2018-01-29 10:30:00,88.27,88.27,88.12,88.12,2497.0,79.0722,79.0722,78.9379,78.9379,2497.0
2018-01-29 10:40:00,88.01,88.07,88.0,88.07,2171.0,78.8393,78.8931,78.8304,78.8931,2171.0
2018-01-29 10:50:00,88.08,88.12,88.08,88.12,578.0,78.902,78.9379,78.902,78.9379,578.0
2018-01-29 11:00:00,88.06,88.06,87.95,87.95,6141.0,78.8841,78.8841,78.7856,78.7856,6141.0
2018-01-29 11:10:00,87.94,87.97,87.94,87.96,854.0,78.7766,78.8035,78.7766,78.7945,854.0
2018-01-29 11:20:00,87.96,88.04,87.96,88.04,2102.0,78.7945,78.8662,78.7945,78.8662,2102.0
2018-01-29 11:30:00,88.05,88.11,88.04,88.11,2450.0,78.8752,78.9289,78.8662,78.9289,2450.0
2018-01-29 11:40:00,88.1,88.1,88.1,88.1,100.0,78.92,78.92,78.92,78.92,100.0
2018-01-29 11:50:00,88.17,88.17,88.15,88.17,469.0,78.9827,78.9827,78.9647,78.9827,469.0
2018-01-29 12:00:00,88.09,88.09,88.06,88.06,375.0,78.911,78.911,78.8841,78.8841,375.0
2018-01-29 12:10:00,88.08,88.14,88.04,88.14,1466.0,78.902,78.9558,78.8662,78.9558,1466.0
2018-01-29 12:20:00,88.16,88.16,88.14,88.16,983.0,78.9737,78.9737,78.9558,78.9737,983.0
2018-01-29 12:30:00,88.13,88.13,88.13,88.13,155.0,78.9468,78.9468,78.9468,78.9468,155.0
2018-01-29 12:40:00,88.15,88.15,88.12,88.12,347.0,78.9647,78.9647,78.9379,78.9379,347.0
2018-01-29 12:50:00,88.14,88.26,88.13,88.25,609.0,78.9558,79.0633,78.9468,79.0543,609.0
2018-01-29 13:00:00,88.24,88.24,88.23,88.24,1004.0,79.0454,79.0454,79.0364,79.0454,1004.0
2018-01-29 13:10:00,88.26,88.26,88.22,88.23,91898.0,79.0633,79.0633,79.0275,79.0364,91898.0
2018-01-29 13:20:00,88.2,88.22,88.19,88.21,2927.0,79.0095,79.0275,79.0006,79.0185,2927.0
2018-01-29 13:30:00,88.19,88.21,88.15,88.17,4818.0,79.0006,79.0185,78.9647,78.9827,4818.0
2018-01-29 13:40:00,88.16,88.17,88.14,88.14,1168.0,78.9737,78.9827,78.9558,78.9558,1168.0
2018-01-29 13:50:00,88.17,88.17,88.16,88.16,455.0,78.9827,78.9827,78.9737,78.9737,455.0
2018-01-29 14:00:00,88.18,88.19,88.15,88.16,4762.0,78.9916,79.0006,78.9647,78.9737,4762.0
2018-01-29 14:10:00,88.18,88.21,88.16,88.16,826.0,78.9916,79.0185,78.9737,78.9737,826.0
2018-01-29 14:20:00,88.13,88.13,88.1,88.1,612.0,78.9468,78.9468,78.92,78.92,612.0
2018-01-29 14:30:00,88.07,88.08,88.01,88.01,3893.0,78.8931,78.902,78.8393,78.8393,3893.0
2018-01-29 14:40:00,87.98,88.05,87.98,88.03,17946.0,78.8125,78.8752,78.8125,78.8573,17946.0
2018-01-29 14:50:00,88.03,88.08,88.01,88.08,1936.0,78.8573,78.902,78.8393,78.902,1936.0
2018-01-29 15:00:00,88.03,88.09,88.03,88.06,2288.0,78.8573,78.911,78.8573,78.8841,2288.0
2018-01-29 15:10:00,88.08,88.12,88.06,88.08,8336.0,78.902,78.9379,78.8841,78.902,8336.0
2018-01-29 15:20:00,88.09,88.09,87.98,87.99,826.0,78.911,78.911,78.8125,78.8214,826.0
2018-01-29 15:30:00,87.96,87.99,87.96,87.97,1452.0,78.7945,78.8214,78.7945,78.8035,1452.0
2018-01-29 15:40:00,87.92,87.92,87.81,87.84,5316.0,78.7587,78.7587,78.6602,78.6871,5316.0
2018-01-29 15:50:00,87.85,88.05,87.85,87.91,14498.0,78.696,78.8752,78.696,78.7498,14498.0
2018-01-30 09:30:00,87.4,87.47,87.24,87.42,5234.0,78.2929,78.3556,78.1496,78.3108,5234.0
2018-01-30 09:40:00,87.22,87.22,87.13,87.13,1662.0,78.1317,78.1317,78.051,78.051,1662.0
2018-01-30 09:50:00,87.12,87.14,87.06,87.1,17598.0,78.0421,78.06,77.9883,78.0242,17598.0
2018-01-30 10:00:00,87.03,87.03,86.78,86.87,5286.0,77.9615,77.9615,77.7375,77.8181,5286.0
2018-01-30 10:10:00,86.89,86.96,86.89,86.93,1910.0,77.836,77.8987,77.836,77.8719,1910.0
2018-01-30 10:20:00,86.84,87.08,86.84,87.08,527.0,77.7913,78.0062,77.7913,78.0062,527.0
2018-01-30 10:30:00,87.21,87.25,87.2,87.24,1299.0,78.1227,78.1585,78.1137,78.1496,1299.0
2018-01-30 10:40:00,87.2,87.2,87.11,87.11,1076.0,78.1137,78.1137,78.0331,78.0331,1076.0
2018-01-30 10:50:00,87.03,87.17,87.03,87.17,1236.0,77.9615,78.0869,77.9615,78.0869,1236.0
2018-01-30 11:00:00,87.27,87.27,87.11,87.11,1937.0,78.1764,78.1764,78.0331,78.0331,1937.0
2018-01-30 11:10:00,87.17,87.2,87.11,87.15,5340.0,78.0869,78.1137,78.0331,78.0689,5340.0
2018-01-30 11:20:00,87.13,87.16,87.07,87.07,3101.0,78.051,78.0779,77.9973,77.9973,3101.0
2018-01-30 11:30:00,87.04,87.06,87.03,87.06,701.0,77.9704,77.9883,77.9615,77.9883,701.0
2018-01-30 11:40:00,87.06,87.17,87.06,87.17,369.0,77.9883,78.0869,77.9883,78.0869,369.0
2018-01-30 11:50:00,87.06,87.09,86.99,87.0,5738.0,77.9883,78.0152,77.9256,77.9346,5738.0
2018-01-30 12:00:00,86.95,87.0,86.9,87.0,1820.0,77.8898,77.9346,77.845,77.9346,1820.0
2018-01-30 12:10:00,86.98,87.01,86.98,86.98,416.0,77.9167,77.9435,77.9167,77.9167,416.0
2018-01-30 12:20:00,86.98,87.02,86.95,86.95,1041.0,77.9167,77.9525,77.8898,77.8898,1041.0
2018-01-30 12:30:00,86.96,86.96,86.95,86.96,8987.0,77.8987,77.8987,77.8898,77.8987,8987.0
2018-01-30 12:40:00,86.98,86.99,86.9,86.9,1228.0,77.9167,77.9256,77.845,77.845,1228.0
2018-01-30 12:50:00,86.9,86.95,86.89,86.94,1959.0,77.845,77.8898,77.836,77.8808,1959.0
2018-01-30 13:00:00,86.95,86.96,86.88,86.88,531.0,77.8898,77.8987,77.8271,77.8271,531.0
2018-01-30 13:10:00,86.91,86.96,86.91,86.93,1362.0,77.854,77.8987,77.854,77.8719,1362.0
2018-01-30 13:20:00,86.89,86.91,86.88,86.89,881.0,77.836,77.854,77.8271,77.836,881.0
2018-01-30 13:30:00,86.86,86.93,86.86,86.91,2732.0,77.8092,77.8719,77.8092,77.854,2732.0
2018-01-30 13:40:00,87.0,87.05,86.98,87.05,1256.0,77.9346,77.9794,77.9167,77.9794,1256.0
2018-01-30 13:50:00,87.08,87.1,87.08,87.1,5300.0,78.0062,78.0242,78.0062,78.0242,5300.0
2018-01-30 14:00:00,87.08,87.13,87.05,87.06,3017.0,78.0062,78.051,77.9794,77.9883,3017.0
2018-01-30 14:10:00,87.06,87.14,87.03,87.06,4669.0,77.9883,78.06,77.9615,77.9883,4669.0
2018-01-30 14:20:00,87.05,87.06,87.01,87.01,936.0,77.9794,77.9883,77.9435,77.9435,936.0
2018-01-30 14:30:00,87.02,87.02,86.9,86.9,4884.0,77.9525,77.9525,77.845,77.845,4884.0
2018-01-30 14:40:00,86.88,86.92,86.86,86.89,1079.0,77.8271,77.8629,77.8092,77.836,1079.0
2018-01-30 14:50:00,86.84,86.93,86.83,86.9,4611.0,77.7913,77.8719,77.7823,77.845,4611.0
2018-01-30 15:00:00,86.89,86.91,86.87,86.87,1396.0,77.836,77.854,77.8181,77.8181,1396.0
2018-01-30 15:10:00,86.91,86.98,86.91,86.97,3091.0,77.854,77.9167,77.854,77.9077,3091.0
2018-01-30 15:20:00,86.99,87.01,86.96,87.0,9182.0,77.9256,77.9435,77.8987,77.9346,9182.0
2018-01-30 15:30:00,86.98,87.09,86.98,87.06,360403.0,77.9167,78.0152,77.9167,77.9883,360403.0
2018-01-30 15:40:00,87.03,87.07,87.0,87.02,74437.0,77.9615,77.9973,77.9346,77.9525,74437.0
2018-01-30 15:50:00,86.98,87.01,86.86,86.86,6006.0,77.9167,77.9435,77.8092,77.8092,6006.0
2018-01-31 09:30:00,87.07,87.16,87.05,87.15,15969.0,77.9973,78.0779,77.9794,78.0689,15969.0
2018-01-31 09:40:00,87.12,87.12,86.98,86.98,2287.0,78.0421,78.0421,77.9167,77.9167,2287.0
2018-01-31 09:50:00,87.0,87.06,86.97,87.0,6457.0,77.9346,77.9883,77.9077,77.9346,6457.0
2018-01-31 10:00:00,86.99,87.04,86.98,87.04,4274.0,77.9256,77.9704,77.9167,77.9704,4274.0
2018-01-31 10:10:00,87.0,87.08,86.99,87.08,1326.0,77.9346,78.0062,77.9256,78.0062,1326.0
2018-01-31 10:20:00,87.06,87.1,87.06,87.09,389.0,77.9883,78.0242,77.9883,78.0152,389.0
2018-01-31 10:30:00,87.0,87.01,87.0,87.0,276.0,77.9346,77.9435,77.9346,77.9346,276.0
2018-01-31 10:40:00,86.93,86.93,86.85,86.85,383.0,77.8719,77.8719,77.8002,77.8002,383.0
2018-01-31 10:50:00,86.92,86.93,86.82,86.85,1873.0,77.8629,77.8719,77.7733,77.8002,1873.0
2018-01-31 11:00:00,86.86,86.87,86.85,86.87,4847.0,77.8092,77.8181,77.8002,77.8181,4847.0
2018-01-31 11:10:00,86.83,86.87,86.81,86.81,2184.0,77.7823,77.8181,77.7644,77.7644,2184.0
2018-01-31 11:20:00,86.81,86.85,86.78,86.78,12218.0,77.7644,77.8002,77.7375,77.7375,12218.0
2018-01-31 11:30:00,86.83,86.86,86.83,86.85,772.0,77.7823,77.8092,77.7823,77.8002,772.0
2018-01-31 11:40:00,86.83,86.85,86.81,86.85,89537.0,77.7823,77.8002,77.7644,77.8002,89537.0
2018-01-31 11:50:00,86.8,86.81,86.78,86.8,6922.0,77.7554,77.7644,77.7375,77.7554,6922.0
2018-01-31 12:00:00,86.78,86.83,86.73,86.81,13123.0,77.7375,77.7823,77.6927,77.7644,13123.0
2018-01-31 12:10:00,86.79,86.8,86.78,86.78,3046.0,77.7465,77.7554,77.7375,77.7375,3046.0
2018-01-31 12:20:00,86.8,86.86,86.79,86.84,1142.0,77.7554,77.8092,77.7465,77.7913,1142.0
2018-01-31 12:30:00,86.84,86.91,86.83,86.91,4728.0,77.7913,77.854,77.7823,77.854,4728.0
2018-01-31 12:40:00,86.87,86.87,86.83,86.83,2022.0,77.8181,77.8181,77.7823,77.7823,2022.0
2018-01-31 12:50:00,86.83,86.83,86.83,86.83,0.0,77.7823,77.7823,77.7823,77.7823,0.0
2018-01-31 13:00:00,86.92,86.92,86.87,86.88,2387.0,77.8629,77.8629,77.8181,77.8271,2387.0
2018-01-31 13:10:00,86.88,86.92,86.88,86.92,104196.0,77.8271,77.8629,77.8271,77.8629,104196.0
2018-01-31 13:20:00,86.91,86.97,86.91,86.95,1196.0,77.854,77.9077,77.854,77.8898,1196.0
2018-01-31 13:30:00,86.94,86.94,86.87,86.87,1571.0,77.8808,77.8808,77.8181,77.8181,1571.0
2018-01-31 13:40:00,86.89,86.89,86.85,86.85,964.0,77.836,77.836,77.8002,77.8002,964.0
2018-01-31 13:50:00,86.83,86.87,86.82,86.87,3099.0,77.7823,77.8181,77.7733,77.8181,3099.0
2018-01-31 14:00:00,86.93,86.95,86.78,86.81,1815.0,77.8719,77.8898,77.7375,77.7644,1815.0
2018-01-31 14:10:00,86.86,86.87,86.75,86.75,8757.0,77.8092,77.8181,77.7106,77.7106,8757.0
2018-01-31 14:20:00,86.77,86.78,86.59,86.64,7907.0,77.7285,77.7375,77.5673,77.6121,7907.0
2018-01-31 14:30:00,86.61,86.64,86.54,86.59,5925.0,77.5852,77.6121,77.5225,77.5673,5925.0
2018-01-31 14:40:00,86.55,86.61,86.4,86.44,7261.0,77.5315,77.5852,77.3971,77.4329,7261.0
2018-01-31 14:50:00,86.36,86.53,86.36,86.53,54179.0,77.3613,77.5136,77.3613,77.5136,54179.0
2018-01-31 15:00:00,86.48,86.54,86.39,86.43,3632.0,77.4688,77.5225,77.3881,77.424,3632.0
2018-01-31 15:10:00,86.45,86.51,86.4,86.46,4090.0,77.4419,77.4956,77.3971,77.4508,4090.0
2018-01-31 15:20:00,86.46,86.59,86.46,86.57,11147.0,77.4508,77.5673,77.4508,77.5494,11147.0
2018-01-31 15:30:00,86.63,86.7,86.63,86.7,2069.0,77.6031,77.6658,77.6031,77.6658,2069.0
2018-01-31 15:40:00,86.74,86.89,86.74,86.77,8319.0,77.7017,77.836,77.7017,77.7285,8319.0
2018-01-31 15:50:00,86.77,86.78,86.66,86.66,7982.0,77.7285,77.7375,77.63,77.63,7982.0
2018-02-01 09:30:00,86.55,86.57,86.45,86.54,6973.0,77.5315,77.5494,77.4419,77.5225,6973.0
2018-02-01 09:40:00,86.54,86.56,86.45,86.46,1945.0,77.5225,77.5404,77.4419,77.4508,1945.0
2018-02-01 09:50:00,86.55,86.74,86.55,86.73,3410.0,77.5315,77.7017,77.5315,77.6927,3410.0
2018-02-01 10:00:00,86.66,86.73,86.6,86.6,2700.0,77.63,77.6927,77.5763,77.5763,2700.0
2018-02-01 10:10:00,86.58,86.58,86.58,86.58,100.0,77.5583,77.5583,77.5583,77.5583,100.0
2018-02-01 10:20:00,86.65,86.66,86.52,86.52,1455.0,77.621,77.63,77.5046,77.5046,1455.0
2018-02-01 10:30:00,86.52,86.62,86.5,86.61,1746.0,77.5046,77.5942,77.4867,77.5852,1746.0
2018-02-01 10:40:00,86.59,86.66,86.57,86.65,3346.0,77.5673,77.63,77.5494,77.621,3346.0
2018-02-01 10:50:00,86.57,86.65,86.57,86.61,2031.0,77.5494,77.621,77.5494,77.5852,2031.0
2018-02-01 11:00:00,86.74,86.74,86.67,86.7,1734.0,77.7017,77.7017,77.639,77.6658,1734.0
2018-02-01 11:10:00,86.69,86.78,86.68,86.75,3573.0,77.6569,77.7375,77.6479,77.7106,3573.0
2018-02-01 11:20:00,86.72,86.72,86.65,86.66,3772.0,77.6838,77.6838,77.621,77.63,3772.0
2018-02-01 11:30:00,86.65,86.87,86.65,86.83,3691.0,77.621,77.8181,77.621,77.7823,3691.0
2018-02-01 11:40:00,86.87,86.92,86.87,86.91,2506.0,77.8181,77.8629,77.8181,77.854,2506.0
2018-02-01 11:50:00,86.92,86.96,86.89,86.96,4649.0,77.8629,77.8987,77.836,77.8987,4649.0
2018-02-01 12:00:00,86.99,87.0,86.94,86.96,4800.0,77.9256,77.9346,77.8808,77.8987,4800.0
2018-02-01 12:10:00,86.91,86.92,86.9,86.92,300.0,77.854,77.8629,77.845,77.8629,300.0
2018-02-01 12:20:00,86.96,86.96,86.87,86.88,2479.0,77.8987,77.8987,77.8181,77.8271,2479.0
2018-02-01 12:30:00,86.92,86.94,86.92,86.94,500.0,77.8629,77.8808,77.8629,77.8808,500.0
2018-02-01 12:40:00,86.9,86.94,86.9,86.93,800.0,77.845,77.8808,77.845,77.8719,800.0
2018-02-01 12:50:00,86.91,86.91,86.86,86.89,17387.0,77.854,77.854,77.8092,77.836,17387.0
2018-02-01 13:00:00,86.86,86.99,86.86,86.98,5853.0,77.8092,77.9256,77.8092,77.9167,5853.0
2018-02-01 13:10:00,86.97,87.01,86.95,86.95,51468.0,77.9077,77.9435,77.8898,77.8898,51468.0
2018-02-01 13:20:00,86.93,86.97,86.92,86.97,1547.0,77.8719,77.9077,77.8629,77.9077,1547.0
2018-02-01 13:30:00,86.94,86.95,86.88,86.88,6676.0,77.8808,77.8898,77.8271,77.8271,6676.0
2018-02-01 13:40:00,86.85,86.85,86.8,86.81,19562.0,77.8002,77.8002,77.7554,77.7644,19562.0
2018-02-01 13:50:00,86.8,86.84,86.71,86.75,13244.0,77.7554,77.7913,77.6748,77.7106,13244.0
2018-02-01 14:00:00,86.74,86.77,86.71,86.77,1182.0,77.7017,77.7285,77.6748,77.7285,1182.0
2018-02-01 14:10:00,86.73,86.73,86.6,86.6,6291.0,77.6927,77.6927,77.5763,77.5763,6291.0
2018-02-01 14:20:00,86.59,86.61,86.48,86.56,2041.0,77.5673,77.5852,77.4688,77.5404,2041.0
2018-02-01 14:30:00,86.64,86.71,86.63,86.64,6784.0,77.6121,77.6748,77.6031,77.6121,6784.0
2018-02-01 14:40:00,86.65,86.75,86.65,86.71,4319.0,77.621,77.7106,77.621,77.6748,4319.0
2018-02-01 14:50:00,86.74,86.79,86.74,86.79,1000.0,77.7017,77.7465,77.7017,77.7465,1000.0
2018-02-01 15:00:00,86.8,86.8,86.71,86.75,5676.0,77.7554,77.7554,77.6748,77.7106,5676.0
2018-02-01 15:10:00,86.79,86.79,86.72,86.72,1661.0,77.7465,77.7465,77.6838,77.6838,1661.0
2018-02-01 15:20:00,86.67,86.68,86.61,86.61,9465.0,77.639,77.6479,77.5852,77.5852,9465.0
2018-02-01 15:30:00,86.59,86.59,86.45,86.49,9401.0,77.5673,77.5673,77.4419,77.4777,9401.0
2018-02-01 15:40:00,86.48,86.6,86.43,86.6,11320.0,77.4688,77.5763,77.424,77.5763,11320.0
2018-02-01 15:50:00,86.6,86.72,86.6,86.72,91494.0,77.5763,77.6838,77.5763,77.6838,91494.0
2018-02-02 09:30:00,86.44,86.45,86.18,86.19,15388.0,77.4329,77.4419,77.2,77.209,15388.0
2018-02-02 09:40:00,86.17,86.27,86.17,86.26,3160.0,77.1911,77.2806,77.1911,77.2717,3160.0
2018-02-02 09:50:00,86.22,86.22,86.15,86.15,1800.0,77.2359,77.2359,77.1731,77.1731,1800.0
2018-02-02 10:00:00,86.0,86.01,85.87,85.97,8784.0,77.0388,77.0477,76.9223,77.0119,8784.0
2018-02-02 10:10:00,85.95,86.01,85.95,85.97,1090.0,76.994,77.0477,76.994,77.0119,1090.0
2018-02-02 10:20:00,85.98,86.05,85.98,86.04,2607.0,77.0209,77.0836,77.0209,77.0746,2607.0
2018-02-02 10:30:00,86.02,86.11,86.01,86.08,454.0,77.0567,77.1373,77.0477,77.1104,454.0
2018-02-02 10:40:00,86.16,86.17,86.07,86.11,1403.0,77.1821,77.1911,77.1015,77.1373,1403.0
2018-02-02 10:50:00,86.13,86.2,86.05,86.1,6203.0,77.1552,77.2179,77.0836,77.1284,6203.0
2018-02-02 11:00:00,86.1,86.1,86.03,86.06,998.0,77.1284,77.1284,77.0657,77.0925,998.0
2018-02-02 11:10:00,86.1,86.12,86.07,86.07,1402.0,77.1284,77.1463,77.1015,77.1015,1402.0
2018-02-02 11:20:00,85.94,86.01,85.94,85.99,815.0,76.985,77.0477,76.985,77.0298,815.0
2018-02-02 11:30:00,85.98,86.0,85.92,85.92,2300.0,77.0209,77.0388,76.9671,76.9671,2300.0
2018-02-02 11:40:00,85.96,86.02,85.9,85.91,1608.0,77.0029,77.0567,76.9492,76.9582,1608.0
2018-02-02 11:50:00,85.94,85.96,85.85,85.85,2788.0,76.985,77.0029,76.9044,76.9044,2788.0
2018-02-02 12:00:00,85.79,85.87,85.79,85.85,6189.0,76.8507,76.9223,76.8507,76.9044,6189.0
2018-02-02 12:10:00,85.85,85.95,85.84,85.95,3464.0,76.9044,76.994,76.8955,76.994,3464.0
2018-02-02 12:20:00,85.98,86.01,85.92,86.01,2421.0,77.0209,77.0477,76.9671,77.0477,2421.0
2018-02-02 12:30:00,86.01,86.03,85.98,85.99,3510.0,77.0477,77.0657,77.0209,77.0298,3510.0
2018-02-02 12:40:00,86.01,86.03,86.0,86.03,468.0,77.0477,77.0657,77.0388,77.0657,468.0
2018-02-02 12:50:00,85.99,85.99,85.92,85.92,1756.0,77.0298,77.0298,76.9671,76.9671,1756.0
2018-02-02 13:00:00,85.87,85.87,85.82,85.82,2489.0,76.9223,76.9223,76.8775,76.8775,2489.0
2018-02-02 13:10:00,85.85,85.86,85.85,85.86,800.0,76.9044,76.9134,76.9044,76.9134,800.0
2018-02-02 13:20:00,85.75,85.75,85.69,85.74,2492.0,76.8148,76.8148,76.7611,76.8059,2492.0
2018-02-02 13:30:00,85.81,85.81,85.71,85.72,2005.0,76.8686,76.8686,76.779,76.788,2005.0
2018-02-02 13:40:00,85.71,85.71,85.61,85.63,9452.0,76.779,76.779,76.6894,76.7073,9452.0
2018-02-02 13:50:00,85.59,85.64,85.58,85.63,3602.0,76.6715,76.7163,76.6625,76.7073,3602.0
2018-02-02 14:00:00,85.61,85.61,85.52,85.52,275037.0,76.6894,76.6894,76.6088,76.6088,275037.0
2018-02-02 14:10:00,85.5,85.5,85.29,85.29,4998.0,76.5909,76.5909,76.4028,76.4028,4998.0
2018-02-02 14:20:00,85.4,85.4,85.2,85.22,11229.0,76.5013,76.5013,76.3221,76.3401,11229.0
2018-02-02 14:30:00,85.29,85.35,85.29,85.29,2083.0,76.4028,76.4565,76.4028,76.4028,2083.0
2018-02-02 14:40:00,85.3,85.4,85.26,85.27,2147.0,76.4117,76.5013,76.3759,76.3848,2147.0
2018-02-02 14:50:00,85.26,85.28,85.1,85.1,2745.0,76.3759,76.3938,76.2326,76.2326,2745.0
2018-02-02 15:00:00,85.17,85.17,85.0,85.01,31886.0,76.2953,76.2953,76.143,76.1519,31886.0
2018-02-02 15:10:00,85.04,85.29,85.04,85.25,76226.0,76.1788,76.4028,76.1788,76.3669,76226.0
2018-02-02 15:20:00,85.24,85.31,85.24,85.25,12319.0,76.358,76.4207,76.358,76.3669,12319.0
2018-02-02 15:30:00,85.21,85.21,85.12,85.19,7082.0,76.3311,76.3311,76.2505,76.3132,7082.0
2018-02-02 15:40:00,85.28,85.28,85.06,85.06,4914.0,76.3938,76.3938,76.1967,76.1967,4914.0
2018-02-02 15:50:00,85.07,85.08,84.91,84.98,13480.0,76.2057,76.2146,76.0624,76.1251,13480.0
2018-02-05 09:30:00,84.18,84.67,84.15,84.55,11222.0,75.4084,75.8474,75.3816,75.7399,11222.0
2018-02-05 09:40:00,84.55,84.59,84.46,84.52,11807.0,75.7399,75.7757,75.6592,75.713,11807.0
2018-02-05 09:50:00,84.6,84.63,84.51,84.59,4809.0,75.7847,75.8115,75.704,75.7757,4809.0
2018-02-05 10:00:00,84.55,84.74,84.54,84.74,2593.0,75.7399,75.9101,75.7309,75.9101,2593.0
2018-02-05 10:10:00,84.79,84.91,84.78,84.91,4969.0,75.9549,76.0624,75.9459,76.0624,4969.0
2018-02-05 10:20:00,85.01,85.12,85.0,85.12,4681.0,76.1519,76.2505,76.143,76.2505,4681.0
2018-02-05 10:30:00,85.05,85.05,84.88,84.88,2331.0,76.1878,76.1878,76.0355,76.0355,2331.0
2018-02-05 10:40:00,84.9,85.04,84.87,85.04,2845.0,76.0534,76.1788,76.0265,76.1788,2845.0
2018-02-05 10:50:00,85.02,85.05,84.93,84.96,3739.0,76.1609,76.1878,76.0803,76.1071,3739.0
2018-02-05 11:00:00,84.98,85.01,84.92,84.93,2236.0,76.1251,76.1519,76.0713,76.0803,2236.0
2018-02-05 11:10:00,84.9,84.92,84.82,84.84,6599.0,76.0534,76.0713,75.9817,75.9997,6599.0
2018-02-05 11:20:00,84.8,84.9,84.79,84.82,7208.0,75.9638,76.0534,75.9549,75.9817,7208.0
2018-02-05 11:30:00,84.75,84.77,84.63,84.7,7374.0,75.919,75.9369,75.8115,75.8742,7374.0
2018-02-05 11:40:00,84.69,84.71,84.53,84.59,4789.0,75.8653,75.8832,75.722,75.7757,4789.0
2018-02-05 11:50:00,84.58,84.69,84.56,84.69,26576.0,75.7667,75.8653,75.7488,75.8653,26576.0
2018-02-05 12:00:00,84.71,84.71,84.5,84.5,9279.0,75.8832,75.8832,75.6951,75.6951,9279.0
2018-02-05 12:10:00,84.47,84.5,84.32,84.32,3864.0,75.6682,75.6951,75.5338,75.5338,3864.0
2018-02-05 12:20:00,84.3,84.37,84.22,84.27,15403.0,75.5159,75.5786,75.4443,75.489,15403.0
2018-02-05 12:30:00,84.28,84.43,84.28,84.33,2082.0,75.498,75.6324,75.498,75.5428,2082.0
2018-02-05 12:40:00,84.38,84.42,84.38,84.38,2009.0,75.5876,75.6234,75.5876,75.5876,2009.0
2018-02-05 12:50:00,84.49,84.5,84.3,84.3,2816.0,75.6861,75.6951,75.5159,75.5159,2816.0
2018-02-05 13:00:00,84.24,84.24,83.93,83.93,49329.0,75.4622,75.4622,75.1845,75.1845,49329.0
2018-02-05 13:10:00,83.92,84.01,83.79,83.79,6688.0,75.1755,75.2561,75.0591,75.0591,6688.0
2018-02-05 13:20:00,83.85,83.9,83.74,83.86,4879.0,75.1128,75.1576,75.0143,75.1218,4879.0
2018-02-05 13:30:00,83.87,83.93,83.78,83.8,4943.0,75.1307,75.1845,75.0501,75.068,4943.0
2018-02-05 13:40:00,83.75,83.91,83.75,83.9,3097.0,75.0232,75.1666,75.0232,75.1576,3097.0
2018-02-05 13:50:00,83.92,84.19,83.91,84.19,2698.0,75.1755,75.4174,75.1666,75.4174,2698.0
2018-02-05 14:00:00,84.16,84.18,83.93,83.97,1911.0,75.3905,75.4084,75.1845,75.2203,1911.0
2018-02-05 14:10:00,83.98,84.02,83.77,83.83,2322.0,75.2293,75.2651,75.0411,75.0949,2322.0
2018-02-05 14:20:00,83.8,83.83,83.63,83.67,6260.0,75.068,75.0949,74.9157,74.9516,6260.0
2018-02-05 14:30:00,83.67,83.67,83.5,83.53,5715.0,74.9516,74.9516,74.7993,74.8262,5715.0
2018-02-05 14:40:00,83.52,83.57,83.34,83.35,7206.0,74.8172,74.862,74.656,74.6649,7206.0
2018-02-05 14:50:00,83.32,83.33,82.95,82.99,15688.0,74.638,74.647,74.3066,74.3424,15688.0
2018-02-05 15:00:00,82.98,82.98,81.77,81.77,17322.0,74.3335,74.3335,73.2495,73.2495,17322.0
2018-02-05 15:10:00,81.66,83.1,81.3,82.59,104788.0,73.151,74.441,72.8285,73.9841,104788.0
2018-02-05 15:20:00,82.58,83.14,82.42,83.09,21730.0,73.9751,74.4768,73.8318,74.432,21730.0
2018-02-05 15:30:00,83.12,83.15,82.61,82.65,29973.0,74.4589,74.4858,74.002,74.0379,29973.0
2018-02-05 15:40:00,82.57,82.67,82.19,82.2,30815.0,73.9662,74.0558,73.6258,73.6347,30815.0
2018-02-05 15:50:00,82.13,82.28,81.71,81.71,69238.0,73.572,73.7064,73.1958,73.1958,69238.0
2018-02-06 09:30:00,80.11,81.35,79.72,81.34,28666.0,71.7625,72.8733,71.4132,72.8644,28666.0
2018-02-06 09:40:00,81.54,82.02,81.46,81.89,48066.0,73.0435,73.4735,72.9718,73.357,48066.0
2018-02-06 09:50:00,81.99,82.74,81.89,82.0,15559.0,73.4466,74.1185,73.357,73.4556,15559.0
2018-02-06 10:00:00,82.35,82.72,82.13,82.14,20800.0,73.7691,74.1006,73.572,73.581,20800.0
2018-02-06 10:10:00,82.25,82.35,81.49,81.64,12008.0,73.6795,73.7691,72.9987,73.1331,12008.0
2018-02-06 10:20:00,81.76,81.97,81.21,81.5,24382.0,73.2406,73.4287,72.7479,73.0077,24382.0
2018-02-06 10:30:00,81.45,81.45,80.88,81.17,39402.0,72.9629,72.9629,72.4523,72.7121,39402.0
2018-02-06 10:40:00,81.32,81.69,81.01,81.61,23929.0,72.8464,73.1779,72.5687,73.1062,23929.0
2018-02-06 10:50:00,81.64,81.9,81.41,81.71,25856.0,73.1331,73.366,72.9271,73.1958,25856.0
2018-02-06 11:00:00,81.54,81.63,81.29,81.44,7966.0,73.0435,73.1241,72.8196,72.9539,7966.0
2018-02-06 11:10:00,81.42,81.51,81.18,81.33,17789.0,72.936,73.0166,72.721,72.8554,17789.0
2018-02-06 11:20:00,81.42,81.45,81.13,81.19,11447.0,72.936,72.9629,72.6762,72.73,11447.0
2018-02-06 11:30:00,81.18,81.18,80.87,81.03,31157.0,72.721,72.721,72.4433,72.5867,31157.0
2018-02-06 11:40:00,81.09,81.25,81.07,81.25,6853.0,72.6404,72.7837,72.6225,72.7837,6853.0
2018-02-06 11:50:00,81.3,81.48,81.26,81.26,353106.0,72.8285,72.9898,72.7927,72.7927,353106.0
2018-02-06 12:00:00,81.35,81.5,81.3,81.5,15186.0,72.8733,73.0077,72.8285,73.0077,15186.0
2018-02-06 12:10:00,81.57,81.88,81.48,81.71,14386.0,73.0704,73.3481,72.9898,73.1958,14386.0
2018-02-06 12:20:00,81.69,81.98,81.6,81.98,3733.0,73.1779,73.4377,73.0973,73.4377,3733.0
2018-02-06 12:30:00,82.15,82.27,81.89,82.27,24148.0,73.59,73.6974,73.357,73.6974,24148.0
2018-02-06 12:40:00,82.26,82.26,81.89,81.9,5568.0,73.6885,73.6885,73.357,73.366,5568.0
2018-02-06 12:50:00,81.85,81.88,81.7,81.88,5024.0,73.3212,73.3481,73.1868,73.3481,5024.0
2018-02-06 13:00:00,81.83,81.83,81.45,81.46,7515.0,73.3033,73.3033,72.9629,72.9718,7515.0
2018-02-06 13:10:00,81.43,81.78,81.43,81.78,4440.0,72.945,73.2585,72.945,73.2585,4440.0
2018-02-06 13:20:00,81.81,81.82,81.63,81.71,6555.0,73.2854,73.2943,73.1241,73.1958,6555.0
2018-02-06 13:30:00,81.67,81.68,81.39,81.57,5861.0,73.16,73.1689,72.9091,73.0704,5861.0
2018-02-06 13:40:00,81.58,81.58,81.37,81.39,4870.0,73.0793,73.0793,72.8912,72.9091,4870.0
2018-02-06 13:50:00,81.37,81.37,81.19,81.27,9483.0,72.8912,72.8912,72.73,72.8016,9483.0
2018-02-06 14:00:00,81.27,81.27,81.06,81.07,7825.0,72.8016,72.8016,72.6135,72.6225,7825.0
2018-02-06 14:10:00,81.1,81.42,81.09,81.1,11692.0,72.6494,72.936,72.6404,72.6494,11692.0
2018-02-06 14:20:00,81.09,81.19,81.01,81.13,8307.0,72.6404,72.73,72.5687,72.6762,8307.0
2018-02-06 14:30:00,81.11,81.48,81.08,81.4,19826.0,72.6583,72.9898,72.6314,72.9181,19826.0
2018-02-06 14:40:00,81.41,81.89,81.39,81.85,11497.0,72.9271,73.357,72.9091,73.3212,11497.0
2018-02-06 14:50:00,81.9,82.34,81.77,82.34,9926.0,73.366,73.7602,73.2495,73.7602,9926.0
2018-02-06 15:00:00,82.41,82.99,82.34,82.99,25666.0,73.8229,74.3424,73.7602,74.3424,25666.0
2018-02-06 15:10:00,83.02,83.02,82.47,82.47,12051.0,74.3693,74.3693,73.8766,73.8766,12051.0
2018-02-06 15:20:00,82.57,82.72,82.41,82.72,15118.0,73.9662,74.1006,73.8229,74.1006,15118.0
2018-02-06 15:30:00,82.69,83.06,82.5,83.05,1319523.0,74.0737,74.4051,73.9035,74.3962,1319523.0
2018-02-06 15:40:00,83.18,83.18,82.71,82.73,19457.0,74.5126,74.5126,74.0916,74.1095,19457.0
2018-02-06 15:50:00,82.71,83.03,82.56,83.03,16252.0,74.0916,74.3783,73.9572,74.3783,16252.0
2018-02-07 09:30:00,82.98,83.18,82.74,83.18,6046.0,74.3335,74.5126,74.1185,74.5126,6046.0
2018-02-07 09:40:00,83.41,83.42,83.07,83.1,5071.0,74.7187,74.7276,74.4141,74.441,5071.0
2018-02-07 09:50:00,83.03,83.33,83.02,83.32,3650.0,74.3783,74.647,74.3693,74.638,3650.0
2018-02-07 10:00:00,83.26,83.61,83.22,83.61,6144.0,74.5843,74.8978,74.5485,74.8978,6144.0
2018-02-07 10:10:00,83.61,83.7,83.54,83.67,2768.0,74.8978,74.9784,74.8351,74.9516,2768.0
2018-02-07 10:20:00,83.67,83.67,83.46,83.52,2096.0,74.9516,74.9516,74.7634,74.8172,2096.0
2018-02-07 10:30:00,83.44,83.5,83.37,83.5,1708.0,74.7455,74.7993,74.6828,74.7993,1708.0
2018-02-07 10:40:00,83.53,83.6,83.41,83.59,3097.0,74.8262,74.8889,74.7187,74.8799,3097.0
2018-02-07 10:50:00,83.69,83.75,83.63,83.75,21865.0,74.9695,75.0232,74.9157,75.0232,21865.0
2018-02-07 11:00:00,83.78,84.0,83.7,84.0,3888.0,75.0501,75.2472,74.9784,75.2472,3888.0
2018-02-07 11:10:00,83.98,84.08,83.9,83.9,2117.0,75.2293,75.3188,75.1576,75.1576,2117.0
2018-02-07 11:20:00,83.89,83.89,83.77,83.77,2569.0,75.1486,75.1486,75.0411,75.0411,2569.0
2018-02-07 11:30:00,83.74,83.74,83.64,83.65,4600.0,75.0143,75.0143,74.9247,74.9337,4600.0
2018-02-07 11:40:00,83.67,83.79,83.67,83.75,5782.0,74.9516,75.0591,74.9516,75.0232,5782.0
2018-02-07 11:50:00,83.73,83.86,83.69,83.81,9798.0,75.0053,75.1218,74.9695,75.077,9798.0
2018-02-07 12:00:00,83.87,83.89,83.81,83.83,3399.0,75.1307,75.1486,75.077,75.0949,3399.0
2018-02-07 12:10:00,83.82,83.87,83.71,83.71,1660.0,75.0859,75.1307,74.9874,74.9874,1660.0
2018-02-07 12:20:00,83.76,83.78,83.69,83.74,4072.0,75.0322,75.0501,74.9695,75.0143,4072.0
2018-02-07 12:30:00,83.79,83.79,83.53,83.53,2879.0,75.0591,75.0591,74.8262,74.8262,2879.0
2018-02-07 12:40:00,83.54,83.68,83.42,83.42,4863.0,74.8351,74.9605,74.7276,74.7276,4863.0
2018-02-07 12:50:00,83.54,83.55,83.45,83.45,1407.0,74.8351,74.8441,74.7545,74.7545,1407.0
2018-02-07 13:00:00,83.49,83.55,83.2,83.29,7641.0,74.7903,74.8441,74.5305,74.6112,7641.0
2018-02-07 13:10:00,83.27,83.29,82.91,83.23,8302.0,74.5932,74.6112,74.2708,74.5574,8302.0
2018-02-07 13:20:00,83.25,83.25,82.94,83.05,7452.0,74.5753,74.5753,74.2976,74.3962,7452.0
2018-02-07 13:30:00,83.13,83.43,83.07,83.43,4163.0,74.4678,74.7366,74.4141,74.7366,4163.0
2018-02-07 13:40:00,83.37,83.47,83.29,83.29,11355.0,74.6828,74.7724,74.6112,74.6112,11355.0
2018-02-07 13:50:00,83.23,83.3,83.13,83.29,3964.0,74.5574,74.6201,74.4678,74.6112,3964.0
2018-02-07 14:00:00,83.27,83.27,82.96,83.01,5897.0,74.5932,74.5932,74.3155,74.3603,5897.0
2018-02-07 14:10:00,83.05,83.24,83.05,83.19,2936.0,74.3962,74.5664,74.3962,74.5216,2936.0
2018-02-07 14:20:00,83.25,83.38,83.22,83.38,6284.0,74.5753,74.6918,74.5485,74.6918,6284.0
2018-02-07 14:30:00,83.38,83.43,83.32,83.32,347348.0,74.6918,74.7366,74.638,74.638,347348.0
2018-02-07 14:40:00,83.27,83.29,82.95,82.97,36404.0,74.5932,74.6112,74.3066,74.3245,36404.0
2018-02-07 14:50:00,82.91,83.1,82.84,83.1,4921.0,74.2708,74.441,74.2081,74.441,4921.0
2018-02-07 15:00:00,83.13,83.31,83.11,83.3,7231.0,74.4678,74.6291,74.4499,74.6201,7231.0
2018-02-07 15:10:00,83.23,83.43,83.21,83.36,5074.0,74.5574,74.7366,74.5395,74.6739,5074.0
2018-02-07 15:20:00,83.37,83.55,83.37,83.51,5419.0,74.6828,74.8441,74.6828,74.8082,5419.0
2018-02-07 15:30:00,83.49,83.64,83.38,83.55,13109.0,74.7903,74.9247,74.6918,74.8441,13109.0
2018-02-07 15:40:00,83.52,83.61,83.13,83.19,9538.0,74.8172,74.8978,74.4678,74.5216,9538.0
2018-02-07 15:50:00,83.16,83.17,82.75,82.75,21103.0,74.4947,74.5037,74.1274,74.1274,21103.0
2018-02-08 09:30:00,82.93,82.93,82.57,82.69,15723.0,74.2887,74.2887,73.9662,74.0737,15723.0
2018-02-08 09:40:00,82.66,82.66,82.36,82.51,2825.0,74.0468,74.0468,73.7781,73.9124,2825.0
2018-02-08 09:50:00,82.46,82.76,82.46,82.74,1374.0,73.8676,74.1364,73.8676,74.1185,1374.0
2018-02-08 10:00:00,82.53,82.78,82.48,82.76,19848.0,73.9304,74.1543,73.8856,74.1364,19848.0
2018-02-08 10:10:00,82.72,82.72,82.54,82.54,8595.0,74.1006,74.1006,73.9393,73.9393,8595.0
2018-02-08 10:20:00,82.46,82.5,82.28,82.28,4257.0,73.8676,73.9035,73.7064,73.7064,4257.0
2018-02-08 10:30:00,82.37,82.42,82.29,82.36,13600.0,73.787,73.8318,73.7154,73.7781,13600.0
2018-02-08 10:40:00,82.4,82.43,82.21,82.21,8483.0,73.8139,73.8408,73.6437,73.6437,8483.0
2018-02-08 10:50:00,82.12,82.12,81.89,81.93,5963.0,73.5631,73.5631,73.357,73.3929,5963.0
2018-02-08 11:00:00,81.91,82.17,81.86,82.07,6402.0,73.375,73.6079,73.3302,73.5183,6402.0
2018-02-08 11:10:00,82.0,82.01,81.78,81.84,4119.0,73.4556,73.4645,73.2585,73.3123,4119.0
2018-02-08 11:20:00,81.78,81.78,81.56,81.69,14936.0,73.2585,73.2585,73.0614,73.1779,14936.0
2018-02-08 11:30:00,81.62,81.98,81.56,81.97,6263.0,73.1152,73.4377,73.0614,73.4287,6263.0
2018-02-08 11:40:00,81.87,81.87,81.66,81.76,31198.0,73.3391,73.3391,73.151,73.2406,31198.0
2018-02-08 11:50:00,81.83,82.05,81.83,81.9,1667.0,73.3033,73.5004,73.3033,73.366,1667.0
2018-02-08 12:00:00,81.84,81.9,81.74,81.77,1430.0,73.3123,73.366,73.2227,73.2495,1430.0
2018-02-08 12:10:00,81.68,81.7,81.66,81.69,900.0,73.1689,73.1868,73.151,73.1779,900.0
2018-02-08 12:20:00,81.62,81.62,81.26,81.39,11239.0,73.1152,73.1152,72.7927,72.9091,11239.0
2018-02-08 12:30:00,81.42,81.44,81.25,81.34,6102.0,72.936,72.9539,72.7837,72.8644,6102.0
2018-02-08 12:40:00,81.4,81.63,81.27,81.27,4220.0,72.9181,73.1241,72.8016,72.8016,4220.0
2018-02-08 12:50:00,81.09,81.09,80.87,81.07,4152.0,72.6404,72.6404,72.4433,72.6225,4152.0
2018-02-08 13:00:00,81.06,81.3,81.02,81.26,6958.0,72.6135,72.8285,72.5777,72.7927,6958.0
2018-02-08 13:10:00,81.24,81.49,81.24,81.39,1080.0,72.7748,72.9987,72.7748,72.9091,1080.0
2018-02-08 13:20:00,81.45,81.6,81.39,81.4,1036.0,72.9629,73.0973,72.9091,72.9181,1036.0
2018-02-08 13:30:00,81.18,81.56,81.18,81.55,3994.0,72.721,73.0614,72.721,73.0525,3994.0
2018-02-08 13:40:00,81.62,81.85,81.61,81.67,3669.0,73.1152,73.3212,73.1062,73.16,3669.0
2018-02-08 13:50:00,81.72,81.86,81.65,81.7,6295.0,73.2048,73.3302,73.1421,73.1868,6295.0
2018-02-08 14:00:00,81.75,81.75,81.48,81.6,4381.0,73.2316,73.2316,72.9898,73.0973,4381.0
2018-02-08 14:10:00,81.65,81.78,81.57,81.75,3564.0,73.1421,73.2585,73.0704,73.2316,3564.0
2018-02-08 14:20:00,81.79,81.8,81.44,81.45,5829.0,73.2675,73.2764,72.9539,72.9629,5829.0
2018-02-08 14:30:00,81.41,81.42,81.22,81.41,4568.0,72.9271,72.936,72.7569,72.9271,4568.0
2018-02-08 14:40:00,81.31,81.42,81.24,81.33,2833.0,72.8375,72.936,72.7748,72.8554,2833.0
2018-02-08 14:50:00,81.32,81.32,81.02,81.17,11513.0,72.8464,72.8464,72.5777,72.7121,11513.0
2018-02-08 15:00:00,81.12,81.43,81.12,81.17,7069.0,72.6673,72.945,72.6673,72.7121,7069.0
2018-02-08 15:10:00,81.06,81.09,80.92,81.02,12349.0,72.6135,72.6404,72.4881,72.5777,12349.0
2018-02-08 15:20:00,80.94,81.3,80.94,81.14,6030.0,72.506,72.8285,72.506,72.6852,6030.0
2018-02-08 15:30:00,81.08,81.12,80.63,80.71,101260.0,72.6314,72.6673,72.2283,72.3,101260.0
2018-02-08 15:40:00,80.69,80.77,80.39,80.49,32539.0,72.2821,72.3537,72.0133,72.1029,32539.0
2018-02-08 15:50:00,80.43,80.43,79.8,79.8,14093.0,72.0492,72.0492,71.4848,71.4848,14093.0
2018-02-09 09:30:00,80.6,80.89,80.56,80.56,14494.0,72.2015,72.4612,72.1656,72.1656,14494.0
2018-02-09 09:40:00,80.38,80.92,80.38,80.71,4920.0,72.0044,72.4881,72.0044,72.3,4920.0
2018-02-09 09:50:00,80.71,80.86,80.61,80.69,3673.0,72.3,72.4344,72.2104,72.2821,3673.0
2018-02-09 10:00:00,80.77,80.77,80.41,80.43,5190.0,72.3537,72.3537,72.0313,72.0492,5190.0
2018-02-09 10:10:00,80.61,80.61,80.5,80.59,6872.0,72.2104,72.2104,72.1119,72.1925,6872.0
2018-02-09 10:20:00,80.54,80.72,80.49,80.56,20179.0,72.1477,72.309,72.1029,72.1656,20179.0
2018-02-09 10:30:00,80.53,80.61,80.34,80.34,20296.0,72.1388,72.2104,71.9686,71.9686,20296.0
2018-02-09 10:40:00,80.26,80.27,79.5,79.65,18916.0,71.8969,71.9058,71.2161,71.3505,18916.0
2018-02-09 10:50:00,79.65,80.31,79.62,80.11,18655.0,71.3505,71.9417,71.3236,71.7625,18655.0
2018-02-09 11:00:00,80.12,80.46,80.09,80.23,42040.0,71.7715,72.076,71.7446,71.87,42040.0
2018-02-09 11:10:00,80.21,80.35,79.95,80.07,14602.0,71.8521,71.9775,71.6192,71.7267,14602.0
2018-02-09 11:20:00,80.06,80.19,79.95,80.01,3920.0,71.7177,71.8342,71.6192,71.6729,3920.0
2018-02-09 11:30:00,80.06,80.27,80.0,80.22,10648.0,71.7177,71.9058,71.664,71.8611,10648.0
2018-02-09 11:40:00,80.1,80.11,79.97,79.97,5970.0,71.7536,71.7625,71.6371,71.6371,5970.0
2018-02-09 11:50:00,79.89,79.91,79.69,79.69,13263.0,71.5654,71.5834,71.3863,71.3863,13263.0
2018-02-09 12:00:00,79.7,79.75,79.22,79.23,13954.0,71.3952,71.44,70.9653,70.9742,13954.0
2018-02-09 12:10:00,79.16,79.43,79.16,79.29,15204.0,70.9115,71.1534,70.9115,71.028,15204.0
2018-02-09 12:20:00,79.36,79.61,79.15,79.27,5959.0,71.0907,71.3146,70.9026,71.01,5959.0
2018-02-09 12:30:00,79.18,79.35,79.05,79.1,8094.0,70.9294,71.0817,70.813,70.8578,8094.0
2018-02-09 12:40:00,79.06,79.06,78.88,78.9,22146.0,70.8219,70.8219,70.6607,70.6786,22146.0
2018-02-09 12:50:00,78.89,79.55,78.85,79.55,50081.0,70.6696,71.2609,70.6338,71.2609,50081.0
2018-02-09 13:00:00,79.41,79.41,79.25,79.33,5435.0,71.1355,71.1355,70.9921,71.0638,5435.0
2018-02-09 13:10:00,79.12,79.17,78.92,79.14,11281.0,70.8757,70.9205,70.6965,70.8936,11281.0
2018-02-09 13:20:00,79.22,79.22,78.8,78.93,9559.0,70.9653,70.9653,70.589,70.7055,9559.0
2018-02-09 13:30:00,78.95,79.02,78.62,78.69,21305.0,70.7234,70.7861,70.4278,70.4905,21305.0
2018-02-09 13:40:00,78.75,79.23,78.69,79.23,9934.0,70.5442,70.9742,70.4905,70.9742,9934.0
2018-02-09 13:50:00,79.25,79.72,79.25,79.44,11242.0,70.9921,71.4132,70.9921,71.1623,11242.0
2018-02-09 14:00:00,79.4,80.2,79.4,80.01,12660.0,71.1265,71.8431,71.1265,71.6729,12660.0
2018-02-09 14:10:00,80.27,80.51,80.08,80.51,9132.0,71.9058,72.1208,71.7356,72.1208,9132.0
2018-02-09 14:20:00,80.52,80.85,80.31,80.31,5200.0,72.1298,72.4254,71.9417,71.9417,5200.0
2018-02-09 14:30:00,80.33,80.34,80.04,80.26,9527.0,71.9596,71.9686,71.6998,71.8969,9527.0
2018-02-09 14:40:00,80.36,80.43,80.17,80.27,11764.0,71.9865,72.0492,71.8163,71.9058,11764.0
2018-02-09 14:50:00,80.3,80.49,80.23,80.23,9205.0,71.9327,72.1029,71.87,71.87,9205.0
2018-02-09 15:00:00,80.11,80.14,79.66,79.8,11979.0,71.7625,71.7894,71.3594,71.4848,11979.0
2018-02-09 15:10:00,79.69,80.27,79.66,80.23,14935.0,71.3863,71.9058,71.3594,71.87,14935.0
2018-02-09 15:20:00,80.32,80.55,80.19,80.41,15400.0,71.9506,72.1567,71.8342,72.0313,15400.0
2018-02-09 15:30:00,80.41,80.73,80.35,80.6,29604.0,72.0313,72.3179,71.9775,72.2015,29604.0
2018-02-09 15:40:00,80.67,81.53,80.63,81.39,17411.0,72.2642,73.0346,72.2283,72.9091,17411.0
2018-02-09 15:50:00,81.43,81.73,80.98,81.09,46437.0,72.945,73.2137,72.5419,72.6404,46437.0
2018-02-12 09:30:00,81.93,82.2,81.87,82.02,128624.0,73.3929,73.6347,73.3391,73.4735,128624.0
2018-02-12 09:40:00,82.12,82.27,82.08,82.09,5140.0,73.5631,73.6974,73.5272,73.5362,5140.0
2018-02-12 09:50:00,82.04,82.04,81.77,81.77,6245.0,73.4914,73.4914,73.2495,73.2495,6245.0
2018-02-12 10:00:00,81.79,82.03,81.68,81.75,14319.0,73.2675,73.4825,73.1689,73.2316,14319.0
2018-02-12 10:10:00,81.69,81.74,81.41,81.42,12353.0,73.1779,73.2227,72.9271,72.936,12353.0
2018-02-12 10:20:00,81.42,81.49,81.19,81.39,23059.0,72.936,72.9987,72.73,72.9091,23059.0
2018-02-12 10:30:00,81.44,81.73,81.32,81.6,18519.0,72.9539,73.2137,72.8464,73.0973,18519.0
2018-02-12 10:40:00,81.59,81.69,81.42,81.69,23210.0,73.0883,73.1779,72.936,73.1779,23210.0
2018-02-12 10:50:00,81.71,81.73,81.51,81.67,24241.0,73.1958,73.2137,73.0166,73.16,24241.0
2018-02-12 11:00:00,81.68,81.73,81.46,81.62,32656.0,73.1689,73.2137,72.9718,73.1152,32656.0
2018-02-12 11:10:00,81.59,81.81,81.53,81.77,47247.0,73.0883,73.2854,73.0346,73.2495,47247.0
2018-02-12 11:20:00,81.78,81.84,81.72,81.78,23007.0,73.2585,73.3123,73.2048,73.2585,23007.0
2018-02-12 11:30:00,81.78,81.84,81.61,81.84,20956.0,73.2585,73.3123,73.1062,73.3123,20956.0
2018-02-12 11:40:00,81.86,81.91,81.81,81.86,19374.0,73.3302,73.375,73.2854,73.3302,19374.0
2018-02-12 11:50:00,81.87,82.13,81.81,82.13,22432.0,73.3391,73.572,73.2854,73.572,22432.0
2018-02-12 12:00:00,82.13,82.16,82.01,82.16,16778.0,73.572,73.5989,73.4645,73.5989,16778.0
2018-02-12 12:10:00,82.17,82.38,82.13,82.37,22911.0,73.6079,73.796,73.572,73.787,22911.0
2018-02-12 12:20:00,82.33,82.33,82.22,82.29,16363.0,73.7512,73.7512,73.6527,73.7154,16363.0
2018-02-12 12:30:00,82.27,82.27,82.16,82.25,17919.0,73.6974,73.6974,73.5989,73.6795,17919.0
2018-02-12 12:40:00,82.21,82.22,82.07,82.07,19134.0,73.6437,73.6527,73.5183,73.5183,19134.0
2018-02-12 12:50:00,82.09,82.26,82.09,82.16,19360.0,73.5362,73.6885,73.5362,73.5989,19360.0
2018-02-12 13:00:00,82.18,82.24,82.07,82.09,7984.0,73.6168,73.6706,73.5183,73.5362,7984.0
2018-02-12 13:10:00,82.1,82.2,82.1,82.13,14746.0,73.5452,73.6347,73.5452,73.572,14746.0
2018-02-12 13:20:00,82.09,82.18,82.06,82.18,3550.0,73.5362,73.6168,73.5093,73.6168,3550.0
2018-02-12 13:30:00,82.2,82.2,82.09,82.13,3310.0,73.6347,73.6347,73.5362,73.572,3310.0
2018-02-12 13:40:00,82.14,82.17,82.1,82.17,5380.0,73.581,73.6079,73.5452,73.6079,5380.0
2018-02-12 13:50:00,82.18,82.54,82.18,82.44,14879.0,73.6168,73.9393,73.6168,73.8497,14879.0
2018-02-12 14:00:00,82.47,82.48,82.28,82.3,6467.0,73.8766,73.8856,73.7064,73.7243,6467.0
2018-02-12 14:10:00,82.29,82.33,82.23,82.25,38333.0,73.7154,73.7512,73.6616,73.6795,38333.0
2018-02-12 14:20:00,82.26,82.45,82.26,82.45,7009.0,73.6885,73.8587,73.6885,73.8587,7009.0
2018-02-12 14:30:00,82.45,82.54,82.45,82.53,10474.0,73.8587,73.9393,73.8587,73.9304,10474.0
2018-02-12 14:40:00,82.52,82.58,82.35,82.36,7518.0,73.9214,73.9751,73.7691,73.7781,7518.0
2018-02-12 14:50:00,82.31,82.39,82.27,82.36,7276.0,73.7333,73.8049,73.6974,73.7781,7276.0
2018-02-12 15:00:00,82.35,82.46,82.34,82.46,7511.0,73.7691,73.8676,73.7602,73.8676,7511.0
2018-02-12 15:10:00,82.42,82.62,82.41,82.57,18369.0,73.8318,74.011,73.8229,73.9662,18369.0
2018-02-12 15:20:00,82.56,82.67,82.46,82.51,10848.0,73.9572,74.0558,73.8676,73.9124,10848.0
2018-02-12 15:30:00,82.5,82.56,82.18,82.3,24596.0,73.9035,73.9572,73.6168,73.7243,24596.0
2018-02-12 15:40:00,82.37,82.42,81.92,82.08,13313.0,73.787,73.8318,73.3839,73.5272,13313.0
2018-02-12 15:50:00,82.06,82.3,82.05,82.09,16778.0,73.5093,73.7243,73.5004,73.5362,16778.0
2018-02-13 09:30:00,81.63,81.93,81.6,81.84,2792.0,73.1241,73.3929,73.0973,73.3123,2792.0
2018-02-13 09:40:00,81.82,81.94,81.75,81.78,3962.0,73.2943,73.4018,73.2316,73.2585,3962.0
2018-02-13 09:50:00,81.7,81.75,81.66,81.72,2991.0,73.1868,73.2316,73.151,73.2048,2991.0
2018-02-13 10:00:00,81.77,81.91,81.7,81.71,5274.0,73.2495,73.375,73.1868,73.1958,5274.0
2018-02-13 10:10:00,81.78,81.82,81.75,81.82,5722.0,73.2585,73.2943,73.2316,73.2943,5722.0
2018-02-13 10:20:00,81.89,81.94,81.82,81.82,3918.0,73.357,73.4018,73.2943,73.2943,3918.0
2018-02-13 10:30:00,81.71,81.73,81.71,81.73,502.0,73.1958,73.2137,73.1958,73.2137,502.0
2018-02-13 10:40:00,81.94,82.07,81.87,82.06,11530.0,73.4018,73.5183,73.3391,73.5093,11530.0
2018-02-13 10:50:00,82.04,82.04,82.0,82.0,753.0,73.4914,73.4914,73.4556,73.4556,753.0
2018-02-13 11:00:00,81.9,81.9,81.84,81.86,2582.0,73.366,73.366,73.3123,73.3302,2582.0
2018-02-13 11:10:00,81.88,81.95,81.88,81.93,1500.0,73.3481,73.4108,73.3481,73.3929,1500.0
2018-02-13 11:20:00,81.94,82.02,81.86,81.86,7673.0,73.4018,73.4735,73.3302,73.3302,7673.0
2018-02-13 11:30:00,81.87,81.91,81.82,81.83,3062.0,73.3391,73.375,73.2943,73.3033,3062.0
2018-02-13 11:40:00,81.87,81.97,81.85,81.97,1784.0,73.3391,73.4287,73.3212,73.4287,1784.0
2018-02-13 11:50:00,81.97,81.97,81.94,81.97,349.0,73.4287,73.4287,73.4018,73.4287,349.0
2018-02-13 12:00:00,81.95,81.98,81.91,81.92,1726.0,73.4108,73.4377,73.375,73.3839,1726.0
2018-02-13 12:10:00,82.0,82.07,82.0,82.05,1700.0,73.4556,73.5183,73.4556,73.5004,1700.0
2018-02-13 12:20:00,82.01,82.01,82.0,82.01,137.0,73.4645,73.4645,73.4556,73.4645,137.0
2018-02-13 12:30:00,81.87,81.87,81.85,81.85,500.0,73.3391,73.3391,73.3212,73.3212,500.0
2018-02-13 12:40:00,81.91,82.02,81.9,82.0,3744.0,73.375,73.4735,73.366,73.4556,3744.0
2018-02-13 12:50:00,82.04,82.04,81.96,81.97,2021.0,73.4914,73.4914,73.4197,73.4287,2021.0
2018-02-13 13:00:00,81.91,81.99,81.91,81.99,994.0,73.375,73.4466,73.375,73.4466,994.0
2018-02-13 13:10:00,81.99,82.2,81.99,82.17,5470.0,73.4466,73.6347,73.4466,73.6079,5470.0
2018-02-13 13:20:00,82.19,82.32,82.18,82.26,2200.0,73.6258,73.7422,73.6168,73.6885,2200.0
2018-02-13 13:30:00,82.25,82.28,82.24,82.26,9533.0,73.6795,73.7064,73.6706,73.6885,9533.0
2018-02-13 13:40:00,82.35,82.41,82.34,82.41,823.0,73.7691,73.8229,73.7602,73.8229,823.0
2018-02-13 13:50:00,82.37,82.38,82.32,82.35,2811.0,73.787,73.796,73.7422,73.7691,2811.0
2018-02-13 14:00:00,82.36,82.43,82.32,82.43,1582.0,73.7781,73.8408,73.7422,73.8408,1582.0
2018-02-13 14:10:00,82.45,82.52,82.43,82.44,14717.0,73.8587,73.9214,73.8408,73.8497,14717.0
2018-02-13 14:20:00,82.45,82.49,82.39,82.39,2547.0,73.8587,73.8945,73.8049,73.8049,2547.0
2018-02-13 14:30:00,82.34,82.38,82.29,82.33,2606.0,73.7602,73.796,73.7154,73.7512,2606.0
2018-02-13 14:40:00,82.31,82.35,82.26,82.32,2031.0,73.7333,73.7691,73.6885,73.7422,2031.0
2018-02-13 14:50:00,82.33,82.47,82.33,82.43,15653.0,73.7512,73.8766,73.7512,73.8408,15653.0
2018-02-13 15:00:00,82.39,82.43,82.35,82.38,7142.0,73.8049,73.8408,73.7691,73.796,7142.0
2018-02-13 15:10:00,82.34,82.48,82.34,82.47,8474.0,73.7602,73.8856,73.7602,73.8766,8474.0
2018-02-13 15:20:00,82.43,82.48,82.42,82.45,1555.0,73.8408,73.8856,73.8318,73.8587,1555.0
2018-02-13 15:30:00,82.46,82.49,82.44,82.48,794.0,73.8676,73.8945,73.8497,73.8856,794.0
2018-02-13 15:40:00,82.54,82.54,82.35,82.45,2890.0,73.9393,73.9393,73.7691,73.8587,2890.0
2018-02-13 15:50:00,82.45,82.53,82.41,82.41,5541.0,73.8587,73.9304,73.8229,73.8229,5541.0
2018-02-14 09:30:00,81.71,82.14,81.71,82.0,3966.0,73.1958,73.581,73.1958,73.4556,3966.0
2018-02-14 09:40:00,82.0,82.17,81.95,82.1,3834.0,73.4556,73.6079,73.4108,73.5452,3834.0
2018-02-14 09:50:00,82.19,82.37,82.11,82.11,283031.0,73.6258,73.787,73.5541,73.5541,283031.0
2018-02-14 10:00:00,82.16,82.47,82.08,82.47,15313.0,73.5989,73.8766,73.5272,73.8766,15313.0
2018-02-14 10:10:00,82.52,82.64,82.49,82.53,3660.0,73.9214,74.0289,73.8945,73.9304,3660.0
2018-02-14 10:20:00,82.72,82.78,82.57,82.58,34003.0,74.1006,74.1543,73.9662,73.9751,34003.0
2018-02-14 10:30:00,82.65,82.73,82.51,82.73,1355.0,74.0379,74.1095,73.9124,74.1095,1355.0
2018-02-14 10:40:00,82.77,82.77,82.64,82.64,4155.0,74.1453,74.1453,74.0289,74.0289,4155.0
2018-02-14 10:50:00,82.65,82.68,82.61,82.67,489.0,74.0379,74.0647,74.002,74.0558,489.0
2018-02-14 11:00:00,82.54,82.59,82.54,82.56,2118.0,73.9393,73.9841,73.9393,73.9572,2118.0
2018-02-14 11:10:00,82.56,82.72,82.56,82.72,1720.0,73.9572,74.1006,73.9572,74.1006,1720.0
2018-02-14 11:20:00,82.71,82.78,82.71,82.78,1555.0,74.0916,74.1543,74.0916,74.1543,1555.0
2018-02-14 11:30:00,82.76,82.77,82.61,82.73,4492.0,74.1364,74.1453,74.002,74.1095,4492.0
2018-02-14 11:40:00,82.78,82.85,82.67,82.67,4152.0,74.1543,74.217,74.0558,74.0558,4152.0
2018-02-14 11:50:00,82.63,82.66,82.6,82.64,4791.0,74.0199,74.0468,73.9931,74.0289,4791.0
2018-02-14 12:00:00,82.68,82.75,82.68,82.71,2134.0,74.0647,74.1274,74.0647,74.0916,2134.0
2018-02-14 12:10:00,82.68,82.75,82.68,82.75,1967.0,74.0647,74.1274,74.0647,74.1274,1967.0
2018-02-14 12:20:00,82.66,82.9,82.65,82.9,1113.0,74.0468,74.2618,74.0379,74.2618,1113.0
2018-02-14 12:30:00,82.86,82.87,82.86,82.86,250.0,74.226,74.2349,74.226,74.226,250.0
2018-02-14 12:40:00,82.88,82.92,82.85,82.85,826.0,74.2439,74.2797,74.217,74.217,826.0
2018-02-14 12:50:00,82.81,83.05,82.81,83.04,1931.0,74.1812,74.3962,74.1812,74.3872,1931.0
2018-02-14 13:00:00,83.02,83.19,83.01,83.19,760.0,74.3693,74.5216,74.3603,74.5216,760.0
2018-02-14 13:10:00,83.23,83.28,83.19,83.22,1856.0,74.5574,74.6022,74.5216,74.5485,1856.0
2018-02-14 13:20:00,83.29,83.34,83.29,83.34,866.0,74.6112,74.656,74.6112,74.656,866.0
2018-02-14 13:30:00,83.25,83.32,83.24,83.32,201.0,74.5753,74.638,74.5664,74.638,201.0
2018-02-14 13:40:00,83.34,83.38,83.3,83.3,2461.0,74.656,74.6918,74.6201,74.6201,2461.0
2018-02-14 13:50:00,83.37,83.37,83.29,83.3,730.0,74.6828,74.6828,74.6112,74.6201,730.0
2018-02-14 14:00:00,83.33,83.42,83.33,83.37,3305.0,74.647,74.7276,74.647,74.6828,3305.0
2018-02-14 14:10:00,83.39,83.42,83.36,83.42,676.0,74.7007,74.7276,74.6739,74.7276,676.0
2018-02-14 14:20:00,83.42,83.42,83.18,83.18,5592.0,74.7276,74.7276,74.5126,74.5126,5592.0
2018-02-14 14:30:00,83.17,83.32,83.16,83.31,27079.0,74.5037,74.638,74.4947,74.6291,27079.0
2018-02-14 14:40:00,83.33,83.36,83.25,83.27,4959.0,74.647,74.6739,74.5753,74.5932,4959.0
2018-02-14 14:50:00,83.32,83.38,83.28,83.38,2629.0,74.638,74.6918,74.6022,74.6918,2629.0
2018-02-14 15:00:00,83.45,83.5,83.42,83.42,3758.0,74.7545,74.7993,74.7276,74.7276,3758.0
2018-02-14 15:10:00,83.45,83.57,83.45,83.56,1314.0,74.7545,74.862,74.7545,74.853,1314.0
2018-02-14 15:20:00,83.54,83.56,83.46,83.49,9109.0,74.8351,74.853,74.7634,74.7903,9109.0
2018-02-14 15:30:00,83.45,83.48,83.38,83.48,25335.0,74.7545,74.7814,74.6918,74.7814,25335.0
2018-02-14 15:40:00,83.48,83.55,83.39,83.52,30538.0,74.7814,74.8441,74.7007,74.8172,30538.0
2018-02-14 15:50:00,83.58,83.6,83.48,83.5,18448.0,74.8709,74.8889,74.7814,74.7993,18448.0
2018-02-15 09:30:00,84.17,84.25,83.89,84.0,5001.0,75.3995,75.4711,75.1486,75.2472,5001.0
2018-02-15 09:40:00,84.09,84.09,84.02,84.08,1103.0,75.3278,75.3278,75.2651,75.3188,1103.0
2018-02-15 09:50:00,84.03,84.08,84.03,84.08,1642.0,75.2741,75.3188,75.2741,75.3188,1642.0
2018-02-15 10:00:00,84.08,84.09,83.86,83.86,7718.0,75.3188,75.3278,75.1218,75.1218,7718.0
2018-02-15 10:10:00,83.84,83.84,83.72,83.72,1105.0,75.1039,75.1039,74.9964,74.9964,1105.0
2018-02-15 10:20:00,83.73,83.83,83.73,83.83,7018.0,75.0053,75.0949,75.0053,75.0949,7018.0
2018-02-15 10:30:00,83.84,83.84,83.71,83.73,4106.0,75.1039,75.1039,74.9874,75.0053,4106.0
2018-02-15 10:40:00,83.73,83.73,83.52,83.53,2544.0,75.0053,75.0053,74.8172,74.8262,2544.0
2018-02-15 10:50:00,83.57,83.59,83.46,83.48,1201.0,74.862,74.8799,74.7634,74.7814,1201.0
2018-02-15 11:00:00,83.32,83.45,83.27,83.43,7310.0,74.638,74.7545,74.5932,74.7366,7310.0
2018-02-15 11:10:00,83.48,83.63,83.48,83.53,3222.0,74.7814,74.9157,74.7814,74.8262,3222.0
2018-02-15 11:20:00,83.55,83.73,83.55,83.73,7446.0,74.8441,75.0053,74.8441,75.0053,7446.0
2018-02-15 11:30:00,83.71,83.71,83.64,83.68,2495.0,74.9874,74.9874,74.9247,74.9605,2495.0
2018-02-15 11:40:00,83.76,83.79,83.76,83.76,1100.0,75.0322,75.0591,75.0322,75.0322,1100.0
2018-02-15 11:50:00,83.82,83.88,83.77,83.83,5306.0,75.0859,75.1397,75.0411,75.0949,5306.0
2018-02-15 12:00:00,83.83,83.84,83.72,83.78,2822.0,75.0949,75.1039,74.9964,75.0501,2822.0
2018-02-15 12:10:00,83.87,83.89,83.83,83.89,85876.0,75.1307,75.1486,75.0949,75.1486,85876.0
2018-02-15 12:20:00,83.89,83.89,83.8,83.85,7872.0,75.1486,75.1486,75.068,75.1128,7872.0
2018-02-15 12:30:00,83.86,83.95,83.86,83.95,8508.0,75.1218,75.2024,75.1218,75.2024,8508.0
2018-02-15 12:40:00,83.94,83.94,83.87,83.87,13400.0,75.1934,75.1934,75.1307,75.1307,13400.0
2018-02-15 12:50:00,83.89,83.92,83.88,83.91,2705.0,75.1486,75.1755,75.1397,75.1666,2705.0
2018-02-15 13:00:00,83.99,84.08,83.99,84.08,984.0,75.2382,75.3188,75.2382,75.3188,984.0
2018-02-15 13:10:00,84.1,84.17,84.1,84.12,3856.0,75.3368,75.3995,75.3368,75.3547,3856.0
2018-02-15 13:20:00,84.12,84.12,84.01,84.03,3648.0,75.3547,75.3547,75.2561,75.2741,3648.0
2018-02-15 13:30:00,83.95,84.02,83.94,84.02,6340.0,75.2024,75.2651,75.1934,75.2651,6340.0
2018-02-15 13:40:00,84.02,84.12,84.02,84.12,8656.0,75.2651,75.3547,75.2651,75.3547,8656.0
2018-02-15 13:50:00,84.11,84.14,84.08,84.08,4537.0,75.3457,75.3726,75.3188,75.3188,4537.0
2018-02-15 14:00:00,84.15,84.25,84.14,84.25,4589.0,75.3816,75.4711,75.3726,75.4711,4589.0
2018-02-15 14:10:00,84.19,84.22,84.17,84.18,8773.0,75.4174,75.4443,75.3995,75.4084,8773.0
2018-02-15 14:20:00,84.2,84.25,84.16,84.24,387.0,75.4263,75.4711,75.3905,75.4622,387.0
2018-02-15 14:30:00,84.24,84.28,84.24,84.28,8202.0,75.4622,75.498,75.4622,75.498,8202.0
2018-02-15 14:40:00,84.28,84.3,84.27,84.3,3919.0,75.498,75.5159,75.489,75.5159,3919.0
2018-02-15 14:50:00,84.3,84.3,84.23,84.26,925.0,75.5159,75.5159,75.4532,75.4801,925.0
2018-02-15 15:00:00,84.38,84.42,84.32,84.33,2415.0,75.5876,75.6234,75.5338,75.5428,2415.0
2018-02-15 15:10:00,84.32,84.37,84.27,84.37,6906.0,75.5338,75.5786,75.489,75.5786,6906.0
2018-02-15 15:20:00,84.37,84.41,84.32,84.32,5476.0,75.5786,75.6145,75.5338,75.5338,5476.0
2018-02-15 15:30:00,84.32,84.32,84.19,84.22,16258.0,75.5338,75.5338,75.4174,75.4443,16258.0
2018-02-15 15:40:00,84.26,84.32,84.22,84.31,13303.0,75.4801,75.5338,75.4443,75.5249,13303.0
2018-02-15 15:50:00,84.31,84.51,84.31,84.51,21584.0,75.5249,75.704,75.5249,75.704,21584.0
2018-02-16 09:30:00,84.5,84.62,84.46,84.62,6794.0,75.6951,75.8026,75.6592,75.8026,6794.0
2018-02-16 09:40:00,84.56,84.57,84.45,84.56,1249.0,75.7488,75.7578,75.6503,75.7488,1249.0
2018-02-16 09:50:00,84.61,84.65,84.51,84.51,1288.0,75.7936,75.8295,75.704,75.704,1288.0
2018-02-16 10:00:00,84.44,84.45,84.4,84.43,1420.0,75.6413,75.6503,75.6055,75.6324,1420.0
2018-02-16 10:10:00,84.47,84.57,84.37,84.57,320.0,75.6682,75.7578,75.5786,75.7578,320.0
2018-02-16 10:20:00,84.62,84.7,84.58,84.7,3731.0,75.8026,75.8742,75.7667,75.8742,3731.0
2018-02-16 10:30:00,84.71,84.79,84.71,84.79,2123.0,75.8832,75.9549,75.8832,75.9549,2123.0
2018-02-16 10:40:00,84.76,84.78,84.69,84.77,25254.0,75.928,75.9459,75.8653,75.9369,25254.0
2018-02-16 10:50:00,84.78,84.78,84.69,84.69,3597.0,75.9459,75.9459,75.8653,75.8653,3597.0
2018-02-16 11:00:00,84.76,84.81,84.72,84.8,3937.0,75.928,75.9728,75.8922,75.9638,3937.0
2018-02-16 11:10:00,84.9,84.97,84.89,84.9,6432.0,76.0534,76.1161,76.0444,76.0534,6432.0
2018-02-16 11:20:00,84.9,84.92,84.88,84.88,1262.0,76.0534,76.0713,76.0355,76.0355,1262.0
2018-02-16 11:30:00,84.86,84.91,84.84,84.91,2764.0,76.0176,76.0624,75.9997,76.0624,2764.0
2018-02-16 11:40:00,84.93,84.95,84.91,84.92,12118.0,76.0803,76.0982,76.0624,76.0713,12118.0
2018-02-16 11:50:00,84.97,85.05,84.97,85.03,1264.0,76.1161,76.1878,76.1161,76.1699,1264.0
2018-02-16 12:00:00,85.04,85.05,85.0,85.0,1543.0,76.1788,76.1878,76.143,76.143,1543.0
2018-02-16 12:10:00,85.05,85.06,85.02,85.02,700.0,76.1878,76.1967,76.1609,76.1609,700.0
2018-02-16 12:20:00,85.03,85.05,85.0,85.0,616.0,76.1699,76.1878,76.143,76.143,616.0
2018-02-16 12:30:00,85.04,85.25,85.03,85.23,2647.0,76.1788,76.3669,76.1699,76.349,2647.0
2018-02-16 12:40:00,85.23,85.23,85.12,85.12,6996.0,76.349,76.349,76.2505,76.2505,6996.0
2018-02-16 12:50:00,85.13,85.13,84.92,85.02,3862.0,76.2594,76.2594,76.0713,76.1609,3862.0
2018-02-16 13:00:00,85.07,85.09,84.94,84.98,3211.0,76.2057,76.2236,76.0892,76.1251,3211.0
2018-02-16 13:10:00,84.91,84.92,84.75,84.75,3571.0,76.0624,76.0713,75.919,75.919,3571.0
2018-02-16 13:20:00,84.84,84.85,84.76,84.77,1092.0,75.9997,76.0086,75.928,75.9369,1092.0
2018-02-16 13:30:00,84.64,84.82,84.64,84.82,1400.0,75.8205,75.9817,75.8205,75.9817,1400.0
2018-02-16 13:40:00,84.89,84.95,84.86,84.87,881.0,76.0444,76.0982,76.0176,76.0265,881.0
2018-02-16 13:50:00,84.73,84.8,84.7,84.8,3464.0,75.9011,75.9638,75.8742,75.9638,3464.0
2018-02-16 14:00:00,84.73,84.81,84.72,84.77,1222.0,75.9011,75.9728,75.8922,75.9369,1222.0
2018-02-16 14:10:00,84.73,84.73,84.47,84.53,2910.0,75.9011,75.9011,75.6682,75.722,2910.0
2018-02-16 14:20:00,84.55,84.59,84.39,84.59,12340.0,75.7399,75.7757,75.5965,75.7757,12340.0
2018-02-16 14:30:00,84.7,84.75,84.7,84.74,2813.0,75.8742,75.919,75.8742,75.9101,2813.0
2018-02-16 14:40:00,84.68,84.69,84.63,84.67,1872.0,75.8563,75.8653,75.8115,75.8474,1872.0
2018-02-16 14:50:00,84.65,84.71,84.64,84.71,1200.0,75.8295,75.8832,75.8205,75.8832,1200.0
2018-02-16 15:00:00,84.79,84.85,84.79,84.85,4495.0,75.9549,76.0086,75.9549,76.0086,4495.0
2018-02-16 15:10:00,84.91,84.92,84.75,84.8,1233.0,76.0624,76.0713,75.919,75.9638,1233.0
2018-02-16 15:20:00,84.85,84.89,84.77,84.88,4301.0,76.0086,76.0444,75.9369,76.0355,4301.0
2018-02-16 15:30:00,84.84,84.85,84.67,84.75,3927.0,75.9997,76.0086,75.8474,75.919,3927.0
2018-02-16 15:40:00,84.73,84.9,84.7,84.85,25778.0,75.9011,76.0534,75.8742,76.0086,25778.0
2018-02-16 15:50:00,84.83,84.87,84.58,84.59,7135.0,75.9907,76.0265,75.7667,75.7757,7135.0
2018-02-20 09:30:00,84.39,84.49,84.36,84.48,9191.0,75.5965,75.6861,75.5697,75.6772,9191.0
2018-02-20 09:40:00,84.42,84.43,84.39,84.43,2891.0,75.6234,75.6324,75.5965,75.6324,2891.0
2018-02-20 09:50:00,84.53,84.53,84.3,84.3,2588.0,75.722,75.722,75.5159,75.5159,2588.0
2018-02-20 10:00:00,84.33,84.33,84.32,84.32,1086.0,75.5428,75.5428,75.5338,75.5338,1086.0
2018-02-20 10:10:00,84.34,84.37,84.26,84.32,1801.0,75.5518,75.5786,75.4801,75.5338,1801.0
2018-02-20 10:20:00,84.33,84.38,84.33,84.38,282.0,75.5428,75.5876,75.5428,75.5876,282.0
2018-02-20 10:30:00,84.27,84.28,84.15,84.16,1710.0,75.489,75.498,75.3816,75.3905,1710.0
2018-02-20 10:40:00,84.21,84.31,84.21,84.28,2634.0,75.4353,75.5249,75.4353,75.498,2634.0
2018-02-20 10:50:00,84.26,84.3,84.26,84.3,2098.0,75.4801,75.5159,75.4801,75.5159,2098.0
2018-02-20 11:00:00,84.23,84.43,84.21,84.42,3954.0,75.4532,75.6324,75.4353,75.6234,3954.0
2018-02-20 11:10:00,84.39,84.39,84.32,84.36,600.0,75.5965,75.5965,75.5338,75.5697,600.0
2018-02-20 11:20:00,84.39,84.57,84.39,84.57,4717.0,75.5965,75.7578,75.5965,75.7578,4717.0
2018-02-20 11:30:00,84.63,84.65,84.59,84.59,5560.0,75.8115,75.8295,75.7757,75.7757,5560.0
2018-02-20 11:40:00,84.54,84.6,84.53,84.56,2714.0,75.7309,75.7847,75.722,75.7488,2714.0
2018-02-20 11:50:00,84.57,84.66,84.57,84.66,1019.0,75.7578,75.8384,75.7578,75.8384,1019.0
2018-02-20 12:00:00,84.74,84.76,84.67,84.71,2729.0,75.9101,75.928,75.8474,75.8832,2729.0
2018-02-20 12:10:00,84.74,84.74,84.69,84.69,4588.0,75.9101,75.9101,75.8653,75.8653,4588.0
2018-02-20 12:20:00,84.66,84.69,84.63,84.65,1562.0,75.8384,75.8653,75.8115,75.8295,1562.0
2018-02-20 12:30:00,84.69,84.7,84.66,84.67,3850.0,75.8653,75.8742,75.8384,75.8474,3850.0
2018-02-20 12:40:00,84.66,84.66,84.62,84.65,700.0,75.8384,75.8384,75.8026,75.8295,700.0
2018-02-20 12:50:00,84.66,84.7,84.66,84.7,1668.0,75.8384,75.8742,75.8384,75.8742,1668.0
2018-02-20 13:00:00,84.65,84.66,84.49,84.51,1956.0,75.8295,75.8384,75.6861,75.704,1956.0
2018-02-20 13:10:00,84.42,84.5,84.42,84.5,2744.0,75.6234,75.6951,75.6234,75.6951,2744.0
2018-02-20 13:20:00,84.45,84.5,84.38,84.38,4105.0,75.6503,75.6951,75.5876,75.5876,4105.0
2018-02-20 13:30:00,84.4,84.51,84.37,84.5,733.0,75.6055,75.704,75.5786,75.6951,733.0
2018-02-20 13:40:00,84.48,84.52,84.44,84.52,3909.0,75.6772,75.713,75.6413,75.713,3909.0
2018-02-20 13:50:00,84.59,84.6,84.5,84.56,3134.0,75.7757,75.7847,75.6951,75.7488,3134.0
2018-02-20 14:00:00,84.57,84.57,84.42,84.43,3718.0,75.7578,75.7578,75.6234,75.6324,3718.0
2018-02-20 14:10:00,84.45,84.45,84.26,84.3,10365.0,75.6503,75.6503,75.4801,75.5159,10365.0
2018-02-20 14:20:00,84.34,84.41,84.34,84.36,3631.0,75.5518,75.6145,75.5518,75.5697,3631.0
2018-02-20 14:30:00,84.33,84.44,84.29,84.42,8091.0,75.5428,75.6413,75.507,75.6234,8091.0
2018-02-20 14:40:00,84.44,84.44,84.36,84.36,5599.0,75.6413,75.6413,75.5697,75.5697,5599.0
2018-02-20 14:50:00,84.35,84.35,84.18,84.21,2485.0,75.5607,75.5607,75.4084,75.4353,2485.0
2018-02-20 15:00:00,84.26,84.29,84.06,84.08,3138.0,75.4801,75.507,75.3009,75.3188,3138.0
2018-02-20 15:10:00,84.07,84.12,84.0,84.01,2648.0,75.3099,75.3547,75.2472,75.2561,2648.0
2018-02-20 15:20:00,83.86,84.02,83.86,83.98,23679.0,75.1218,75.2651,75.1218,75.2293,23679.0
2018-02-20 15:30:00,84.09,84.09,84.0,84.06,6862.0,75.3278,75.3278,75.2472,75.3009,6862.0
2018-02-20 15:40:00,84.03,84.15,83.95,84.15,4697.0,75.2741,75.3816,75.2024,75.3816,4697.0
2018-02-20 15:50:00,84.18,84.19,84.08,84.08,6489.0,75.4084,75.4174,75.3188,75.3188,6489.0
2018-02-21 09:30:00,84.25,84.49,84.0,84.49,2502.0,75.4711,75.6861,75.2472,75.6861,2502.0
2018-02-21 09:40:00,84.47,84.57,84.47,84.57,361.0,75.6682,75.7578,75.6682,75.7578,361.0
2018-02-21 09:50:00,84.54,84.54,84.45,84.46,2533.0,75.7309,75.7309,75.6503,75.6592,2533.0
2018-02-21 10:00:00,84.4,84.4,84.31,84.36,598.0,75.6055,75.6055,75.5249,75.5697,598.0
2018-02-21 10:10:00,84.36,84.36,84.36,84.36,0.0,75.5697,75.5697,75.5697,75.5697,0.0
2018-02-21 10:20:00,84.51,84.51,84.39,84.41,1400.0,75.704,75.704,75.5965,75.6145,1400.0
2018-02-21 10:30:00,84.47,84.48,84.44,84.46,725.0,75.6682,75.6772,75.6413,75.6592,725.0
2018-02-21 10:40:00,84.54,84.57,84.54,84.57,700.0,75.7309,75.7578,75.7309,75.7578,700.0
2018-02-21 10:50:00,84.57,84.57,84.53,84.53,303.0,75.7578,75.7578,75.722,75.722,303.0
2018-02-21 11:00:00,84.57,84.57,84.55,84.57,530.0,75.7578,75.7578,75.7399,75.7578,530.0
2018-02-21 11:10:00,84.47,84.48,84.42,84.47,2226.0,75.6682,75.6772,75.6234,75.6682,2226.0
2018-02-21 11:20:00,84.47,84.47,84.47,84.47,0.0,75.6682,75.6682,75.6682,75.6682,0.0
2018-02-21 11:30:00,84.59,84.64,84.58,84.59,4271.0,75.7757,75.8205,75.7667,75.7757,4271.0
2018-02-21 11:40:00,84.6,84.6,84.53,84.57,1116.0,75.7847,75.7847,75.722,75.7578,1116.0
2018-02-21 11:50:00,84.55,84.6,84.51,84.51,1106.0,75.7399,75.7847,75.704,75.704,1106.0
2018-02-21 12:00:00,84.55,84.55,84.42,84.42,3164.0,75.7399,75.7399,75.6234,75.6234,3164.0
2018-02-21 12:10:00,84.43,84.47,84.42,84.46,2542.0,75.6324,75.6682,75.6234,75.6592,2542.0
2018-02-21 12:20:00,84.47,84.47,84.38,84.42,2328.0,75.6682,75.6682,75.5876,75.6234,2328.0
2018-02-21 12:30:00,84.41,84.46,84.4,84.45,491.0,75.6145,75.6592,75.6055,75.6503,491.0
2018-02-21 12:40:00,84.48,84.48,84.48,84.48,329.0,75.6772,75.6772,75.6772,75.6772,329.0
2018-02-21 12:50:00,84.47,84.51,84.47,84.51,1035.0,75.6682,75.704,75.6682,75.704,1035.0
2018-02-21 13:00:00,84.54,84.57,84.53,84.57,27045.0,75.7309,75.7578,75.722,75.7578,27045.0
2018-02-21 13:10:00,84.55,84.56,84.51,84.52,2401.0,75.7399,75.7488,75.704,75.713,2401.0
2018-02-21 13:20:00,84.57,84.58,84.51,84.53,1811.0,75.7578,75.7667,75.704,75.722,1811.0
2018-02-21 13:30:00,84.58,84.58,84.52,84.53,601.0,75.7667,75.7667,75.713,75.722,601.0
2018-02-21 13:40:00,84.5,84.52,84.44,84.52,2677.0,75.6951,75.713,75.6413,75.713,2677.0
2018-02-21 13:50:00,84.62,84.62,84.58,84.59,500.0,75.8026,75.8026,75.7667,75.7757,500.0
2018-02-21 14:00:00,84.57,84.89,84.51,84.87,6681.0,75.7578,76.0444,75.704,76.0265,6681.0
2018-02-21 14:10:00,84.87,84.87,84.87,84.87,0.0,76.0265,76.0265,76.0265,76.0265,0.0
2018-02-21 14:20:00,84.87,84.98,84.81,84.81,1034.0,76.0265,76.1251,75.9728,75.9728,1034.0
2018-02-21 14:30:00,84.82,84.83,84.72,84.79,2431.0,75.9817,75.9907,75.8922,75.9549,2431.0
2018-02-21 14:40:00,84.78,84.78,84.62,84.62,8810.0,75.9459,75.9459,75.8026,75.8026,8810.0
2018-02-21 14:50:00,84.54,84.57,84.48,84.57,3304.0,75.7309,75.7578,75.6772,75.7578,3304.0
2018-02-21 15:00:00,84.46,84.46,84.1,84.1,4509.0,75.6592,75.6592,75.3368,75.3368,4509.0
2018-02-21 15:10:00,84.07,84.15,83.97,84.15,8355.0,75.3099,75.3816,75.2203,75.3816,8355.0
2018-02-21 15:20:00,83.99,84.22,83.99,84.2,13524.0,75.2382,75.4443,75.2382,75.4263,13524.0
2018-02-21 15:30:00,84.2,84.31,84.04,84.04,2269.0,75.4263,75.5249,75.283,75.283,2269.0
2018-02-21 15:40:00,83.99,84.07,83.84,83.92,7717.0,75.2382,75.3099,75.1039,75.1755,7717.0
2018-02-21 15:50:00,83.91,83.91,83.52,83.54,4760.0,75.1666,75.1666,74.8172,74.8351,4760.0
2018-02-22 09:30:00,83.58,84.12,83.58,84.1,13228.0,74.8709,75.3547,74.8709,75.3368,13228.0
2018-02-22 09:40:00,84.19,84.19,83.98,84.0,4374.0,75.4174,75.4174,75.2293,75.2472,4374.0
2018-02-22 09:50:00,83.91,83.91,83.75,83.88,4052.0,75.1666,75.1666,75.0232,75.1397,4052.0
2018-02-22 10:00:00,83.89,84.0,83.79,83.98,4887.0,75.1486,75.2472,75.0591,75.2293,4887.0
2018-02-22 10:10:00,83.98,84.03,83.84,83.84,3773.0,75.2293,75.2741,75.1039,75.1039,3773.0
2018-02-22 10:20:00,83.84,84.01,83.84,83.98,10273.0,75.1039,75.2561,75.1039,75.2293,10273.0
2018-02-22 10:30:00,83.98,84.04,83.9,84.04,4073.0,75.2293,75.283,75.1576,75.283,4073.0
2018-02-22 10:40:00,84.01,84.12,83.96,84.08,9466.0,75.2561,75.3547,75.2113,75.3188,9466.0
2018-02-22 10:50:00,84.09,84.14,83.95,83.99,6885.0,75.3278,75.3726,75.2024,75.2382,6885.0
2018-02-22 11:00:00,83.96,84.12,83.96,84.11,5098.0,75.2113,75.3547,75.2113,75.3457,5098.0
2018-02-22 11:10:00,84.1,84.19,84.1,84.13,3899.0,75.3368,75.4174,75.3368,75.3636,3899.0
2018-02-22 11:20:00,84.13,84.24,84.12,84.24,6151.0,75.3636,75.4622,75.3547,75.4622,6151.0
2018-02-22 11:30:00,84.14,84.16,84.07,84.13,15784.0,75.3726,75.3905,75.3099,75.3636,15784.0
2018-02-22 11:40:00,84.18,84.26,84.18,84.26,6171.0,75.4084,75.4801,75.4084,75.4801,6171.0
2018-02-22 11:50:00,84.23,84.32,84.23,84.29,3612.0,75.4532,75.5338,75.4532,75.507,3612.0
2018-02-22 12:00:00,84.28,84.35,84.24,84.26,4074.0,75.498,75.5607,75.4622,75.4801,4074.0
2018-02-22 12:10:00,84.25,84.33,84.23,84.3,3596.0,75.4711,75.5428,75.4532,75.5159,3596.0
2018-02-22 12:20:00,84.3,84.33,84.19,84.19,2831.0,75.5159,75.5428,75.4174,75.4174,2831.0
2018-02-22 12:30:00,84.17,84.21,84.11,84.19,4080.0,75.3995,75.4353,75.3457,75.4174,4080.0
2018-02-22 12:40:00,84.17,84.21,84.05,84.06,3240.0,75.3995,75.4353,75.292,75.3009,3240.0
2018-02-22 12:50:00,83.97,84.11,83.95,84.0,5565.0,75.2203,75.3457,75.2024,75.2472,5565.0
2018-02-22 13:00:00,84.01,84.12,84.01,84.06,4421.0,75.2561,75.3547,75.2561,75.3009,4421.0
2018-02-22 13:10:00,84.02,84.03,83.82,83.83,3617.0,75.2651,75.2741,75.0859,75.0949,3617.0
2018-02-22 13:20:00,83.85,83.97,83.83,83.93,20219.0,75.1128,75.2203,75.0949,75.1845,20219.0
2018-02-22 13:30:00,83.93,83.95,83.79,83.88,4015.0,75.1845,75.2024,75.0591,75.1397,4015.0
2018-02-22 13:40:00,83.86,83.86,83.69,83.69,3274.0,75.1218,75.1218,74.9695,74.9695,3274.0
2018-02-22 13:50:00,83.73,83.88,83.73,83.85,3515.0,75.0053,75.1397,75.0053,75.1128,3515.0
2018-02-22 14:00:00,83.84,83.97,83.84,83.87,3680.0,75.1039,75.2203,75.1039,75.1307,3680.0
2018-02-22 14:10:00,83.87,83.91,83.83,83.91,4388.0,75.1307,75.1666,75.0949,75.1666,4388.0
2018-02-22 14:20:00,83.87,83.95,83.84,83.95,1700.0,75.1307,75.2024,75.1039,75.2024,1700.0
2018-02-22 14:30:00,84.05,84.07,83.99,83.99,6280.0,75.292,75.3099,75.2382,75.2382,6280.0
2018-02-22 14:40:00,83.98,83.98,83.83,83.85,3245.0,75.2293,75.2293,75.0949,75.1128,3245.0
2018-02-22 14:50:00,83.83,83.84,83.56,83.57,8745.0,75.0949,75.1039,74.853,74.862,8745.0
2018-02-22 15:00:00,83.59,83.65,83.51,83.55,4578.0,74.8799,74.9337,74.8082,74.8441,4578.0
2018-02-22 15:10:00,83.51,83.73,83.51,83.72,9093.0,74.8082,75.0053,74.8082,74.9964,9093.0
2018-02-22 15:20:00,83.75,83.81,83.67,83.7,4560.0,75.0232,75.077,74.9516,74.9784,4560.0
2018-02-22 15:30:00,83.7,83.74,83.58,83.65,13512.0,74.9784,75.0143,74.8709,74.9337,13512.0
2018-02-22 15:40:00,83.64,83.77,83.4,83.4,37007.0,74.9247,75.0411,74.7097,74.7097,37007.0
2018-02-22 15:50:00,83.41,83.71,83.41,83.58,14404.0,74.7187,74.9874,74.7187,74.8709,14404.0
2018-02-23 09:30:00,83.9,84.2,83.9,84.06,7651.0,75.1576,75.4263,75.1576,75.3009,7651.0
2018-02-23 09:40:00,84.11,84.14,83.97,83.97,430.0,75.3457,75.3726,75.2203,75.2203,430.0
2018-02-23 09:50:00,84.08,84.08,84.05,84.05,421.0,75.3188,75.3188,75.292,75.292,421.0
2018-02-23 10:00:00,84.01,84.06,84.01,84.05,1478.0,75.2561,75.3009,75.2561,75.292,1478.0
2018-02-23 10:10:00,84.07,84.07,83.87,83.87,4679.0,75.3099,75.3099,75.1307,75.1307,4679.0
2018-02-23 10:20:00,83.9,83.98,83.87,83.96,3236.0,75.1576,75.2293,75.1307,75.2113,3236.0
2018-02-23 10:30:00,83.97,83.97,83.92,83.97,7834.0,75.2203,75.2203,75.1755,75.2203,7834.0
2018-02-23 10:40:00,84.03,84.11,84.03,84.09,14796.0,75.2741,75.3457,75.2741,75.3278,14796.0
2018-02-23 10:50:00,84.09,84.13,84.08,84.12,750.0,75.3278,75.3636,75.3188,75.3547,750.0
2018-02-23 11:00:00,84.21,84.21,84.17,84.18,3080.0,75.4353,75.4353,75.3995,75.4084,3080.0
2018-02-23 11:10:00,84.14,84.17,84.09,84.09,1385.0,75.3726,75.3995,75.3278,75.3278,1385.0
2018-02-23 11:20:00,84.17,84.23,84.16,84.19,2271.0,75.3995,75.4532,75.3905,75.4174,2271.0
2018-02-23 11:30:00,84.21,84.25,84.18,84.24,6739.0,75.4353,75.4711,75.4084,75.4622,6739.0
2018-02-23 11:40:00,84.28,84.29,84.19,84.2,6172.0,75.498,75.507,75.4174,75.4263,6172.0
2018-02-23 11:50:00,84.23,84.32,84.22,84.32,4791.0,75.4532,75.5338,75.4443,75.5338,4791.0
2018-02-23 12:00:00,84.3,84.33,84.28,84.3,7218.0,75.5159,75.5428,75.498,75.5159,7218.0
2018-02-23 12:10:00,84.26,84.34,84.26,84.3,7469.0,75.4801,75.5518,75.4801,75.5159,7469.0
2018-02-23 12:20:00,84.33,84.33,84.17,84.17,2081.0,75.5428,75.5428,75.3995,75.3995,2081.0
2018-02-23 12:30:00,84.16,84.22,84.16,84.21,1908.0,75.3905,75.4443,75.3905,75.4353,1908.0
2018-02-23 12:40:00,84.22,84.22,84.17,84.19,1152.0,75.4443,75.4443,75.3995,75.4174,1152.0
2018-02-23 12:50:00,84.18,84.2,84.18,84.2,1558.0,75.4084,75.4263,75.4084,75.4263,1558.0
2018-02-23 13:00:00,84.18,84.19,84.17,84.18,937.0,75.4084,75.4174,75.3995,75.4084,937.0
2018-02-23 13:10:00,84.14,84.15,84.09,84.14,1660.0,75.3726,75.3816,75.3278,75.3726,1660.0
2018-02-23 13:20:00,84.16,84.2,84.15,84.18,2272.0,75.3905,75.4263,75.3816,75.4084,2272.0
2018-02-23 13:30:00,84.19,84.24,84.19,84.24,1495.0,75.4174,75.4622,75.4174,75.4622,1495.0
2018-02-23 13:40:00,84.25,84.27,84.24,84.25,830.0,75.4711,75.489,75.4622,75.4711,830.0
2018-02-23 13:50:00,84.23,84.26,84.23,84.26,362.0,75.4532,75.4801,75.4532,75.4801,362.0
2018-02-23 14:00:00,84.26,84.26,84.17,84.18,1302.0,75.4801,75.4801,75.3995,75.4084,1302.0
2018-02-23 14:10:00,84.21,84.27,84.2,84.26,3167.0,75.4353,75.489,75.4263,75.4801,3167.0
2018-02-23 14:20:00,84.24,84.32,84.24,84.32,1641.0,75.4622,75.5338,75.4622,75.5338,1641.0
2018-02-23 14:30:00,84.29,84.33,84.27,84.27,4231.0,75.507,75.5428,75.489,75.489,4231.0
2018-02-23 14:40:00,84.28,84.39,84.28,84.39,1348.0,75.498,75.5965,75.498,75.5965,1348.0
2018-02-23 14:50:00,84.5,84.53,84.49,84.5,6749.0,75.6951,75.722,75.6861,75.6951,6749.0
2018-02-23 15:00:00,84.51,84.64,84.51,84.6,1931.0,75.704,75.8205,75.704,75.7847,1931.0
2018-02-23 15:10:00,84.63,84.63,84.58,84.63,3279.0,75.8115,75.8115,75.7667,75.8115,3279.0
2018-02-23 15:20:00,84.62,84.73,84.62,84.73,1111.0,75.8026,75.9011,75.8026,75.9011,1111.0
2018-02-23 15:30:00,84.75,84.75,84.63,84.71,3932.0,75.919,75.919,75.8115,75.8832,3932.0
2018-02-23 15:40:00,84.71,84.79,84.7,84.74,4576.0,75.8832,75.9549,75.8742,75.9101,4576.0
2018-02-23 15:50:00,84.77,84.91,84.76,84.9,7435.0,75.9369,76.0624,75.928,76.0534,7435.0
2018-02-26 09:30:00,85.32,85.45,85.27,85.45,2585.0,76.4296,76.5461,76.3848,76.5461,2585.0
2018-02-26 09:40:00,85.5,85.5,85.5,85.5,100.0,76.5909,76.5909,76.5909,76.5909,100.0
2018-02-26 09:50:00,85.44,85.45,85.43,85.44,2565.0,76.5371,76.5461,76.5282,76.5371,2565.0
2018-02-26 10:00:00,85.36,85.44,85.36,85.41,801.0,76.4655,76.5371,76.4655,76.5103,801.0
2018-02-26 10:10:00,85.35,85.35,85.22,85.28,4017.0,76.4565,76.4565,76.3401,76.3938,4017.0
2018-02-26 10:20:00,85.26,85.3,85.22,85.22,463.0,76.3759,76.4117,76.3401,76.3401,463.0
2018-02-26 10:30:00,85.16,85.16,85.09,85.15,867.0,76.2863,76.2863,76.2236,76.2774,867.0
2018-02-26 10:40:00,85.2,85.25,85.2,85.25,927.0,76.3221,76.3669,76.3221,76.3669,927.0
2018-02-26 10:50:00,85.18,85.19,85.13,85.14,1550.0,76.3042,76.3132,76.2594,76.2684,1550.0
2018-02-26 11:00:00,85.17,85.29,85.17,85.29,1733.0,76.2953,76.4028,76.2953,76.4028,1733.0
2018-02-26 11:10:00,85.34,85.34,85.3,85.34,2551.0,76.4476,76.4476,76.4117,76.4476,2551.0
2018-02-26 11:20:00,85.36,85.38,85.33,85.35,2798.0,76.4655,76.4834,76.4386,76.4565,2798.0
2018-02-26 11:30:00,85.4,85.42,85.3,85.31,1459.0,76.5013,76.5192,76.4117,76.4207,1459.0
2018-02-26 11:40:00,85.32,85.39,85.32,85.39,846.0,76.4296,76.4923,76.4296,76.4923,846.0
2018-02-26 11:50:00,85.36,85.39,85.35,85.39,2540.0,76.4655,76.4923,76.4565,76.4923,2540.0
2018-02-26 12:00:00,85.41,85.49,85.4,85.49,7136.0,76.5103,76.5819,76.5013,76.5819,7136.0
2018-02-26 12:10:00,85.53,85.57,85.51,85.55,5753.0,76.6178,76.6536,76.5998,76.6357,5753.0
2018-02-26 12:20:00,85.55,85.57,85.54,85.57,2163.0,76.6357,76.6536,76.6267,76.6536,2163.0
2018-02-26 12:30:00,85.6,85.6,85.53,85.54,2150.0,76.6805,76.6805,76.6178,76.6267,2150.0
2018-02-26 12:40:00,85.53,85.6,85.48,85.6,2711.0,76.6178,76.6805,76.573,76.6805,2711.0
2018-02-26 12:50:00,85.66,85.66,85.64,85.66,2990.0,76.7342,76.7342,76.7163,76.7342,2990.0
2018-02-26 13:00:00,85.68,85.69,85.64,85.65,2591.0,76.7521,76.7611,76.7163,76.7253,2591.0
2018-02-26 13:10:00,85.65,85.65,85.61,85.62,2982.0,76.7253,76.7253,76.6894,76.6984,2982.0
2018-02-26 13:20:00,85.62,85.68,85.62,85.67,4072.0,76.6984,76.7521,76.6984,76.7432,4072.0
2018-02-26 13:30:00,85.71,85.71,85.63,85.67,3015.0,76.779,76.779,76.7073,76.7432,3015.0
2018-02-26 13:40:00,85.66,85.67,85.64,85.65,3380.0,76.7342,76.7432,76.7163,76.7253,3380.0
2018-02-26 13:50:00,85.64,85.68,85.64,85.67,2025.0,76.7163,76.7521,76.7163,76.7432,2025.0
2018-02-26 14:00:00,85.69,85.75,85.68,85.75,6802.0,76.7611,76.8148,76.7521,76.8148,6802.0
2018-02-26 14:10:00,85.72,85.77,85.72,85.77,920.0,76.788,76.8327,76.788,76.8327,920.0
2018-02-26 14:20:00,85.76,85.78,85.66,85.68,5512.0,76.8238,76.8417,76.7342,76.7521,5512.0
2018-02-26 14:30:00,85.66,85.72,85.65,85.7,2598.0,76.7342,76.788,76.7253,76.77,2598.0
2018-02-26 14:40:00,85.66,85.7,85.65,85.65,3939.0,76.7342,76.77,76.7253,76.7253,3939.0
2018-02-26 14:50:00,85.64,85.72,85.62,85.71,13445.0,76.7163,76.788,76.6984,76.779,13445.0
2018-02-26 15:00:00,85.7,85.84,85.67,85.83,7792.0,76.77,76.8955,76.7432,76.8865,7792.0
2018-02-26 15:10:00,85.87,85.87,85.82,85.83,1283.0,76.9223,76.9223,76.8775,76.8865,1283.0
2018-02-26 15:20:00,85.85,85.9,85.85,85.9,5005.0,76.9044,76.9492,76.9044,76.9492,5005.0
2018-02-26 15:30:00,85.89,85.91,85.88,85.88,1524.0,76.9402,76.9582,76.9313,76.9313,1524.0
2018-02-26 15:40:00,85.93,85.93,85.78,85.78,3644.0,76.9761,76.9761,76.8417,76.8417,3644.0
2018-02-26 15:50:00,85.81,85.85,85.77,85.85,2425.0,76.8686,76.9044,76.8327,76.9044,2425.0
2018-02-27 09:30:00,86.05,86.24,85.95,86.16,5999.0,77.0836,77.2538,76.994,77.1821,5999.0
2018-02-27 09:40:00,86.16,86.25,86.13,86.2,2402.0,77.1821,77.2627,77.1552,77.2179,2402.0
2018-02-27 09:50:00,86.18,86.18,86.03,86.04,1555.0,77.2,77.2,77.0657,77.0746,1555.0
2018-02-27 10:00:00,86.08,86.19,86.03,86.19,3276.0,77.1104,77.209,77.0657,77.209,3276.0
2018-02-27 10:10:00,86.19,86.29,86.17,86.22,1932.0,77.209,77.2986,77.1911,77.2359,1932.0
2018-02-27 10:20:00,86.35,86.35,86.25,86.25,2593.0,77.3523,77.3523,77.2627,77.2627,2593.0
2018-02-27 10:30:00,86.16,86.19,85.96,85.97,3229.0,77.1821,77.209,77.0029,77.0119,3229.0
2018-02-27 10:40:00,85.99,86.03,85.84,85.84,4803.0,77.0298,77.0657,76.8955,76.8955,4803.0
2018-02-27 10:50:00,85.79,85.79,85.59,85.71,2798.0,76.8507,76.8507,76.6715,76.779,2798.0
2018-02-27 11:00:00,85.68,85.81,85.61,85.81,4008.0,76.7521,76.8686,76.6894,76.8686,4008.0
2018-02-27 11:10:00,85.86,85.93,85.82,85.82,4665.0,76.9134,76.9761,76.8775,76.8775,4665.0
2018-02-27 11:20:00,85.76,85.76,85.65,85.7,1500.0,76.8238,76.8238,76.7253,76.77,1500.0
2018-02-27 11:30:00,85.73,85.81,85.66,85.66,2126.0,76.7969,76.8686,76.7342,76.7342,2126.0
2018-02-27 11:40:00,85.63,85.71,85.57,85.71,4500.0,76.7073,76.779,76.6536,76.779,4500.0
2018-02-27 11:50:00,85.69,85.71,85.53,85.53,4073.0,76.7611,76.779,76.6178,76.6178,4073.0
2018-02-27 12:00:00,85.51,85.64,85.51,85.63,1479.0,76.5998,76.7163,76.5998,76.7073,1479.0
2018-02-27 12:10:00,85.61,85.64,85.47,85.49,4581.0,76.6894,76.7163,76.564,76.5819,4581.0
2018-02-27 12:20:00,85.43,85.46,85.34,85.46,26361.0,76.5282,76.555,76.4476,76.555,26361.0
2018-02-27 12:30:00,85.51,85.58,85.49,85.58,3778.0,76.5998,76.6625,76.5819,76.6625,3778.0
2018-02-27 12:40:00,85.59,85.63,85.56,85.63,5391.0,76.6715,76.7073,76.6446,76.7073,5391.0
2018-02-27 12:50:00,85.64,85.73,85.64,85.7,1266.0,76.7163,76.7969,76.7163,76.77,1266.0
2018-02-27 13:00:00,85.73,85.74,85.66,85.74,34871.0,76.7969,76.8059,76.7342,76.8059,34871.0
2018-02-27 13:10:00,85.76,85.78,85.64,85.68,3127.0,76.8238,76.8417,76.7163,76.7521,3127.0
2018-02-27 13:20:00,85.72,85.75,85.68,85.7,2138.0,76.788,76.8148,76.7521,76.77,2138.0
2018-02-27 13:30:00,85.66,85.66,85.56,85.59,2165.0,76.7342,76.7342,76.6446,76.6715,2165.0
2018-02-27 13:40:00,85.55,85.67,85.53,85.53,1865.0,76.6357,76.7432,76.6178,76.6178,1865.0
2018-02-27 13:50:00,85.5,85.52,85.48,85.48,1500.0,76.5909,76.6088,76.573,76.573,1500.0
2018-02-27 14:00:00,85.52,85.52,85.33,85.44,4125.0,76.6088,76.6088,76.4386,76.5371,4125.0
2018-02-27 14:10:00,85.45,85.45,85.36,85.39,3170.0,76.5461,76.5461,76.4655,76.4923,3170.0
2018-02-27 14:20:00,85.36,85.45,85.29,85.45,2446.0,76.4655,76.5461,76.4028,76.5461,2446.0
2018-02-27 14:30:00,85.44,85.57,85.41,85.54,6020.0,76.5371,76.6536,76.5103,76.6267,6020.0
2018-02-27 14:40:00,85.5,85.5,85.31,85.33,7461.0,76.5909,76.5909,76.4207,76.4386,7461.0
2018-02-27 14:50:00,85.35,85.48,85.34,85.43,5756.0,76.4565,76.573,76.4476,76.5282,5756.0
2018-02-27 15:00:00,85.43,85.45,85.25,85.25,7216.0,76.5282,76.5461,76.3669,76.3669,7216.0
2018-02-27 15:10:00,85.25,85.33,85.22,85.26,7419.0,76.3669,76.4386,76.3401,76.3759,7419.0
2018-02-27 15:20:00,85.26,85.32,85.16,85.26,8517.0,76.3759,76.4296,76.2863,76.3759,8517.0
2018-02-27 15:30:00,85.29,85.34,85.14,85.26,7828.0,76.4028,76.4476,76.2684,76.3759,7828.0
2018-02-27 15:40:00,85.22,85.33,85.15,85.31,9294.0,76.3401,76.4386,76.2774,76.4207,9294.0
2018-02-27 15:50:00,85.3,85.3,84.95,84.96,11950.0,76.4117,76.4117,76.0982,76.1071,11950.0
2018-02-28 09:30:00,85.42,85.42,85.13,85.38,2501.0,76.5192,76.5192,76.2594,76.4834,2501.0
2018-02-28 09:40:00,85.25,85.25,85.25,85.25,100.0,76.3669,76.3669,76.3669,76.3669,100.0
2018-02-28 09:50:00,85.42,85.59,85.39,85.57,615.0,76.5192,76.6715,76.4923,76.6536,615.0
2018-02-28 10:00:00,85.6,85.6,85.49,85.5,756.0,76.6805,76.6805,76.5819,76.5909,756.0
2018-02-28 10:10:00,85.47,85.59,85.46,85.59,2238.0,76.564,76.6715,76.555,76.6715,2238.0
2018-02-28 10:20:00,85.6,85.6,85.58,85.59,2540.0,76.6805,76.6805,76.6625,76.6715,2540.0
2018-02-28 10:30:00,85.6,85.64,85.51,85.6,2701.0,76.6805,76.7163,76.5998,76.6805,2701.0
2018-02-28 10:40:00,85.51,85.52,85.37,85.39,2281.0,76.5998,76.6088,76.4744,76.4923,2281.0
2018-02-28 10:50:00,85.36,85.36,85.32,85.32,670.0,76.4655,76.4655,76.4296,76.4296,670.0
2018-02-28 11:00:00,85.21,85.22,85.16,85.16,2247.0,76.3311,76.3401,76.2863,76.2863,2247.0
2018-02-28 11:10:00,85.0,85.13,85.0,85.13,300.0,76.143,76.2594,76.143,76.2594,300.0
2018-02-28 11:20:00,85.19,85.25,85.11,85.21,2229.0,76.3132,76.3669,76.2415,76.3311,2229.0
2018-02-28 11:30:00,85.16,85.17,85.01,85.03,4508.0,76.2863,76.2953,76.1519,76.1699,4508.0
2018-02-28 11:40:00,85.0,85.0,84.99,85.0,500.0,76.143,76.143,76.134,76.143,500.0
2018-02-28 11:50:00,85.0,85.09,84.98,85.09,1708.0,76.143,76.2236,76.1251,76.2236,1708.0
2018-02-28 12:00:00,85.14,85.23,85.13,85.21,5375.0,76.2684,76.349,76.2594,76.3311,5375.0
2018-02-28 12:10:00,85.23,85.23,85.18,85.23,2425.0,76.349,76.349,76.3042,76.349,2425.0
2018-02-28 12:20:00,85.17,85.17,85.16,85.17,124.0,76.2953,76.2953,76.2863,76.2953,124.0
2018-02-28 12:30:00,85.08,85.25,85.08,85.25,3700.0,76.2146,76.3669,76.2146,76.3669,3700.0
2018-02-28 12:40:00,85.25,85.34,85.24,85.34,2185.0,76.3669,76.4476,76.358,76.4476,2185.0
2018-02-28 12:50:00,85.36,85.36,85.3,85.3,676.0,76.4655,76.4655,76.4117,76.4117,676.0
2018-02-28 13:00:00,85.31,85.31,85.23,85.27,1442.0,76.4207,76.4207,76.349,76.3848,1442.0
2018-02-28 13:10:00,85.3,85.3,85.25,85.25,899.0,76.4117,76.4117,76.3669,76.3669,899.0
2018-02-28 13:20:00,85.27,85.38,85.26,85.36,1489.0,76.3848,76.4834,76.3759,76.4655,1489.0
2018-02-28 13:30:00,85.27,85.36,85.27,85.33,8732.0,76.3848,76.4655,76.3848,76.4386,8732.0
2018-02-28 13:40:00,85.33,85.39,85.29,85.29,13777.0,76.4386,76.4923,76.4028,76.4028,13777.0
2018-02-28 13:50:00,85.24,85.42,85.24,85.42,487.0,76.358,76.5192,76.358,76.5192,487.0
2018-02-28 14:00:00,85.54,85.54,85.53,85.53,674.0,76.6267,76.6267,76.6178,76.6178,674.0
2018-02-28 14:10:00,85.48,85.48,85.44,85.46,1520.0,76.573,76.573,76.5371,76.555,1520.0
2018-02-28 14:20:00,85.48,85.51,85.44,85.47,3118.0,76.573,76.5998,76.5371,76.564,3118.0
2018-02-28 14:30:00,85.39,85.39,85.27,85.32,2373.0,76.4923,76.4923,76.3848,76.4296,2373.0
2018-02-28 14:40:00,85.22,85.24,85.13,85.15,1859.0,76.3401,76.358,76.2594,76.2774,1859.0
2018-02-28 14:50:00,85.11,85.11,84.94,84.95,3223.0,76.2415,76.2415,76.0892,76.0982,3223.0
2018-02-28 15:00:00,84.94,84.97,84.87,84.97,3564.0,76.0892,76.1161,76.0265,76.1161,3564.0
2018-02-28 15:10:00,84.99,84.99,84.83,84.84,3350.0,76.134,76.134,75.9907,75.9997,3350.0
2018-02-28 15:20:00,84.85,84.85,84.66,84.78,4235.0,76.0086,76.0086,75.8384,75.9459,4235.0
2018-02-28 15:30:00,84.77,84.82,84.76,84.81,566.0,75.9369,75.9817,75.928,75.9728,566.0
2018-02-28 15:40:00,84.84,84.85,84.47,84.51,21339.0,75.9997,76.0086,75.6682,75.704,21339.0
2018-02-28 15:50:00,84.43,84.45,84.26,84.26,5385.0,75.6324,75.6503,75.4801,75.4801,5385.0
2018-03-01 09:30:00,84.28,84.28,84.06,84.06,1772.0,75.498,75.498,75.3009,75.3009,1772.0
2018-03-01 09:40:00,83.99,84.07,83.85,84.07,1438.0,75.2382,75.3099,75.1128,75.3099,1438.0
2018-03-01 09:50:00,84.01,84.01,83.85,83.97,1100.0,75.2561,75.2561,75.1128,75.2203,1100.0
2018-03-01 10:00:00,84.04,84.2,84.04,84.14,1734.0,75.283,75.4263,75.283,75.3726,1734.0
2018-03-01 10:10:00,84.21,84.24,84.21,84.24,300.0,75.4353,75.4622,75.4353,75.4622,300.0
2018-03-01 10:20:00,84.15,84.15,84.11,84.14,480.0,75.3816,75.3816,75.3457,75.3726,480.0
2018-03-01 10:30:00,84.42,84.7,84.41,84.57,2591.0,75.6234,75.8742,75.6145,75.7578,2591.0
2018-03-01 10:40:00,84.55,84.59,84.3,84.34,13977.0,75.7399,75.7757,75.5159,75.5518,13977.0
2018-03-01 10:50:00,84.31,84.31,84.15,84.15,1280.0,75.5249,75.5249,75.3816,75.3816,1280.0
2018-03-01 11:00:00,84.1,84.22,84.1,84.21,1378.0,75.3368,75.4443,75.3368,75.4353,1378.0
2018-03-01 11:10:00,84.17,84.17,84.11,84.11,500.0,75.3995,75.3995,75.3457,75.3457,500.0
2018-03-01 11:20:00,84.35,84.35,84.14,84.14,368.0,75.5607,75.5607,75.3726,75.3726,368.0
2018-03-01 11:30:00,84.06,84.15,84.06,84.15,1288.0,75.3009,75.3816,75.3009,75.3816,1288.0
2018-03-01 11:40:00,84.11,84.38,84.09,84.34,4619.0,75.3457,75.5876,75.3278,75.5518,4619.0
2018-03-01 11:50:00,84.31,84.42,84.31,84.35,8176.0,75.5249,75.6234,75.5249,75.5607,8176.0
2018-03-01 12:00:00,84.25,84.25,84.04,84.04,22694.0,75.4711,75.4711,75.283,75.283,22694.0
2018-03-01 12:10:00,84.1,84.12,83.99,83.99,4300.0,75.3368,75.3547,75.2382,75.2382,4300.0
2018-03-01 12:20:00,83.95,83.96,83.81,83.81,5082.0,75.2024,75.2113,75.077,75.077,5082.0
2018-03-01 12:30:00,83.85,83.85,83.65,83.82,7094.0,75.1128,75.1128,74.9337,75.0859,7094.0
2018-03-01 12:40:00,83.83,83.96,83.73,83.96,2297.0,75.0949,75.2113,75.0053,75.2113,2297.0
2018-03-01 12:50:00,83.97,83.97,83.78,83.83,76736.0,75.2203,75.2203,75.0501,75.0949,76736.0
2018-03-01 13:00:00,83.74,83.74,83.31,83.33,14256.0,75.0143,75.0143,74.6291,74.647,14256.0
2018-03-01 13:10:00,83.23,83.45,83.23,83.43,13539.0,74.5574,74.7545,74.5574,74.7366,13539.0
2018-03-01 13:20:00,83.4,83.54,83.35,83.54,30668.0,74.7097,74.8351,74.6649,74.8351,30668.0
2018-03-01 13:30:00,83.47,83.47,83.34,83.37,13904.0,74.7724,74.7724,74.656,74.6828,13904.0
2018-03-01 13:40:00,83.3,83.34,83.01,83.01,9217.0,74.6201,74.656,74.3603,74.3603,9217.0
2018-03-01 13:50:00,83.18,83.18,82.93,82.93,5653.0,74.5126,74.5126,74.2887,74.2887,5653.0
2018-03-01 14:00:00,82.96,82.96,82.62,82.79,11545.0,74.3155,74.3155,74.011,74.1633,11545.0
2018-03-01 14:10:00,82.76,82.77,82.55,82.74,2160.0,74.1364,74.1453,73.9483,74.1185,2160.0
2018-03-01 14:20:00,82.85,82.95,82.8,82.87,4408.0,74.217,74.3066,74.1722,74.2349,4408.0
2018-03-01 14:30:00,82.91,82.91,82.66,82.67,3312.0,74.2708,74.2708,74.0468,74.0558,3312.0
2018-03-01 14:40:00,82.72,82.97,82.72,82.82,863104.0,74.1006,74.3245,74.1006,74.1901,863104.0
2018-03-01 14:50:00,82.78,82.87,82.71,82.81,12856.0,74.1543,74.2349,74.0916,74.1812,12856.0
2018-03-01 15:00:00,82.89,82.99,82.72,82.99,12266.0,74.2528,74.3424,74.1006,74.3424,12266.0
2018-03-01 15:10:00,82.98,83.3,82.98,83.3,5390.0,74.3335,74.6201,74.3335,74.6201,5390.0
2018-03-01 15:20:00,83.36,83.38,83.19,83.28,6817.0,74.6739,74.6918,74.5216,74.6022,6817.0
2018-03-01 15:30:00,83.27,83.27,82.91,82.91,13417.0,74.5932,74.5932,74.2708,74.2708,13417.0
2018-03-01 15:40:00,82.83,83.08,82.83,83.07,5049.0,74.1991,74.423,74.1991,74.4141,5049.0
2018-03-01 15:50:00,83.22,83.26,83.07,83.08,14244.0,74.5485,74.5843,74.4141,74.423,14244.0
2018-03-02 09:30:00,82.5,82.77,82.3,82.45,9070.0,73.9035,74.1453,73.7243,73.8587,9070.0
2018-03-02 09:40:00,82.38,82.46,82.23,82.44,9845.0,73.796,73.8676,73.6616,73.8497,9845.0
2018-03-02 09:50:00,82.47,82.54,82.35,82.5,16547.0,73.8766,73.9393,73.7691,73.9035,16547.0
2018-03-02 10:00:00,82.61,82.63,82.5,82.55,1807.0,74.002,74.0199,73.9035,73.9483,1807.0
2018-03-02 10:10:00,82.53,82.53,82.4,82.4,2426.0,73.9304,73.9304,73.8139,73.8139,2426.0
2018-03-02 10:20:00,82.37,82.58,82.36,82.55,3707.0,73.787,73.9751,73.7781,73.9483,3707.0
2018-03-02 10:30:00,82.63,82.71,82.62,82.65,3589.0,74.0199,74.0916,74.011,74.0379,3589.0
2018-03-02 10:40:00,82.75,82.86,82.74,82.79,3443.0,74.1274,74.226,74.1185,74.1633,3443.0
2018-03-02 10:50:00,82.75,82.75,82.66,82.66,879.0,74.1274,74.1274,74.0468,74.0468,879.0
2018-03-02 11:00:00,82.61,82.68,82.56,82.56,39109.0,74.002,74.0647,73.9572,73.9572,39109.0
2018-03-02 11:10:00,82.52,82.58,82.51,82.57,1330.0,73.9214,73.9751,73.9124,73.9662,1330.0
2018-03-02 11:20:00,82.48,82.83,82.48,82.79,1233.0,73.8856,74.1991,73.8856,74.1633,1233.0
2018-03-02 11:30:00,82.81,82.84,82.68,82.71,5479.0,74.1812,74.2081,74.0647,74.0916,5479.0
2018-03-02 11:40:00,83.03,83.03,83.03,83.03,100.0,74.3783,74.3783,74.3783,74.3783,100.0
2018-03-02 11:50:00,83.02,83.14,83.02,83.14,1508.0,74.3693,74.4768,74.3693,74.4768,1508.0
2018-03-02 12:00:00,83.12,83.19,83.02,83.02,4857.0,74.4589,74.5216,74.3693,74.3693,4857.0
2018-03-02 12:10:00,83.05,83.05,82.94,82.94,1506.0,74.3962,74.3962,74.2976,74.2976,1506.0
2018-03-02 12:20:00,83.11,83.16,83.11,83.16,1100.0,74.4499,74.4947,74.4499,74.4947,1100.0
2018-03-02 12:30:00,83.03,83.14,83.02,83.14,844.0,74.3783,74.4768,74.3693,74.4768,844.0
2018-03-02 12:40:00,83.17,83.18,83.17,83.17,158.0,74.5037,74.5126,74.5037,74.5037,158.0
2018-03-02 12:50:00,83.27,83.36,83.26,83.35,536.0,74.5932,74.6739,74.5843,74.6649,536.0
2018-03-02 13:00:00,83.29,83.3,83.19,83.19,9611.0,74.6112,74.6201,74.5216,74.5216,9611.0
2018-03-02 13:10:00,82.98,83.06,82.98,83.05,450.0,74.3335,74.4051,74.3335,74.3962,450.0
2018-03-02 13:20:00,83.03,83.05,83.0,83.03,1764.0,74.3783,74.3962,74.3514,74.3783,1764.0
2018-03-02 13:30:00,82.96,83.03,82.96,83.0,610.0,74.3155,74.3783,74.3155,74.3514,610.0
2018-03-02 13:40:00,83.06,83.07,83.06,83.06,657.0,74.4051,74.4141,74.4051,74.4051,657.0
2018-03-02 13:50:00,83.09,83.09,82.94,82.98,3508.0,74.432,74.432,74.2976,74.3335,3508.0
2018-03-02 14:00:00,83.07,83.19,83.07,83.17,1891.0,74.4141,74.5216,74.4141,74.5037,1891.0
2018-03-02 14:10:00,83.18,83.31,83.17,83.22,3862.0,74.5126,74.6291,74.5037,74.5485,3862.0
2018-03-02 14:20:00,83.18,83.18,83.05,83.05,1403.0,74.5126,74.5126,74.3962,74.3962,1403.0
2018-03-02 14:30:00,83.13,83.16,83.06,83.12,6789.0,74.4678,74.4947,74.4051,74.4589,6789.0
2018-03-02 14:40:00,83.27,83.31,83.22,83.31,5139.0,74.5932,74.6291,74.5485,74.6291,5139.0
2018-03-02 14:50:00,83.31,83.37,83.24,83.26,5089.0,74.6291,74.6828,74.5664,74.5843,5089.0
2018-03-02 15:00:00,83.11,83.13,82.98,83.12,4195.0,74.4499,74.4678,74.3335,74.4589,4195.0
2018-03-02 15:10:00,83.1,83.19,83.08,83.16,2231.0,74.441,74.5216,74.423,74.4947,2231.0
2018-03-02 15:20:00,83.18,83.29,83.18,83.27,2402.0,74.5126,74.6112,74.5126,74.5932,2402.0
2018-03-02 15:30:00,83.38,83.53,83.38,83.53,1518.0,74.6918,74.8262,74.6918,74.8262,1518.0
2018-03-02 15:40:00,83.52,83.62,83.45,83.48,3504.0,74.8172,74.9068,74.7545,74.7814,3504.0
2018-03-02 15:50:00,83.55,83.76,83.55,83.6,13627.0,74.8441,75.0322,74.8441,74.8889,13627.0
2018-03-05 09:30:00,83.2,83.3,83.19,83.26,6461.0,74.5305,74.6201,74.5216,74.5843,6461.0
2018-03-05 09:40:00,83.43,83.43,83.3,83.3,14928.0,74.7366,74.7366,74.6201,74.6201,14928.0
2018-03-05 09:50:00,83.24,83.37,83.21,83.32,8383.0,74.5664,74.6828,74.5395,74.638,8383.0
2018-03-05 10:00:00,83.32,83.38,83.23,83.23,5565.0,74.638,74.6918,74.5574,74.5574,5565.0
2018-03-05 10:10:00,83.23,83.23,83.18,83.2,1294.0,74.5574,74.5574,74.5126,74.5305,1294.0
2018-03-05 10:20:00,83.25,83.42,83.25,83.42,894.0,74.5753,74.7276,74.5753,74.7276,894.0
2018-03-05 10:30:00,83.4,83.53,83.39,83.53,2361.0,74.7097,74.8262,74.7007,74.8262,2361.0
2018-03-05 10:40:00,83.55,83.55,83.5,83.5,500.0,74.8441,74.8441,74.7993,74.7993,500.0
2018-03-05 10:50:00,83.52,83.52,83.52,83.52,200.0,74.8172,74.8172,74.8172,74.8172,200.0
2018-03-05 11:00:00,83.76,83.93,83.73,83.92,2659.0,75.0322,75.1845,75.0053,75.1755,2659.0
2018-03-05 11:10:00,83.88,83.92,83.84,83.87,1578.0,75.1397,75.1755,75.1039,75.1307,1578.0
2018-03-05 11:20:00,83.95,84.07,83.95,84.03,1091.0,75.2024,75.3099,75.2024,75.2741,1091.0
2018-03-05 11:30:00,84.06,84.11,84.02,84.09,3229.0,75.3009,75.3457,75.2651,75.3278,3229.0
2018-03-05 11:40:00,84.19,84.27,84.19,84.22,2728.0,75.4174,75.489,75.4174,75.4443,2728.0
2018-03-05 11:50:00,84.19,84.22,84.11,84.18,2807.0,75.4174,75.4443,75.3457,75.4084,2807.0
2018-03-05 12:00:00,84.25,84.28,84.2,84.2,795.0,75.4711,75.498,75.4263,75.4263,795.0
2018-03-05 12:10:00,84.24,84.28,84.15,84.15,2713.0,75.4622,75.498,75.3816,75.3816,2713.0
2018-03-05 12:20:00,84.11,84.14,84.03,84.14,3447.0,75.3457,75.3726,75.2741,75.3726,3447.0
2018-03-05 12:30:00,84.15,84.16,84.08,84.14,2830.0,75.3816,75.3905,75.3188,75.3726,2830.0
2018-03-05 12:40:00,84.15,84.19,84.1,84.19,2970.0,75.3816,75.4174,75.3368,75.4174,2970.0
2018-03-05 12:50:00,84.21,84.26,84.2,84.26,1153.0,75.4353,75.4801,75.4263,75.4801,1153.0
2018-03-05 13:00:00,84.29,84.32,84.29,84.32,1026.0,75.507,75.5338,75.507,75.5338,1026.0
2018-03-05 13:10:00,84.4,84.41,84.29,84.29,1712.0,75.6055,75.6145,75.507,75.507,1712.0
2018-03-05 13:20:00,84.3,84.3,84.3,84.3,100.0,75.5159,75.5159,75.5159,75.5159,100.0
2018-03-05 13:30:00,84.3,84.31,84.19,84.23,1400.0,75.5159,75.5249,75.4174,75.4532,1400.0
2018-03-05 13:40:00,84.25,84.34,84.2,84.23,5584.0,75.4711,75.5518,75.4263,75.4532,5584.0
2018-03-05 13:50:00,84.26,84.3,84.25,84.3,1640.0,75.4801,75.5159,75.4711,75.5159,1640.0
2018-03-05 14:00:00,84.33,84.33,84.23,84.23,2134.0,75.5428,75.5428,75.4532,75.4532,2134.0
2018-03-05 14:10:00,84.27,84.29,84.11,84.11,3463.0,75.489,75.507,75.3457,75.3457,3463.0
2018-03-05 14:20:00,84.03,84.26,84.03,84.25,5326.0,75.2741,75.4801,75.2741,75.4711,5326.0
2018-03-05 14:30:00,84.22,84.27,84.18,84.19,2272.0,75.4443,75.489,75.4084,75.4174,2272.0
2018-03-05 14:40:00,84.33,84.39,84.33,84.39,1106.0,75.5428,75.5965,75.5428,75.5965,1106.0
2018-03-05 14:50:00,84.4,84.5,84.37,84.49,3601.0,75.6055,75.6951,75.5786,75.6861,3601.0
2018-03-05 15:00:00,84.52,84.55,84.45,84.45,4244.0,75.713,75.7399,75.6503,75.6503,4244.0
2018-03-05 15:10:00,84.46,84.46,84.4,84.45,1295.0,75.6592,75.6592,75.6055,75.6503,1295.0
2018-03-05 15:20:00,84.5,84.51,84.42,84.42,2126.0,75.6951,75.704,75.6234,75.6234,2126.0
2018-03-05 15:30:00,84.41,84.54,84.41,84.53,7356.0,75.6145,75.7309,75.6145,75.722,7356.0
2018-03-05 15:40:00,84.55,84.62,84.49,84.52,19678.0,75.7399,75.8026,75.6861,75.713,19678.0
2018-03-05 15:50:00,84.52,84.53,84.44,84.44,14802.0,75.713,75.722,75.6413,75.6413,14802.0
2018-03-06 09:30:00,84.72,84.99,84.45,84.8,4660.0,75.8922,76.134,75.6503,75.9638,4660.0
2018-03-06 09:40:00,84.64,84.64,84.61,84.61,700.0,75.8205,75.8205,75.7936,75.7936,700.0
2018-03-06 09:50:00,84.62,84.73,84.59,84.73,961.0,75.8026,75.9011,75.7757,75.9011,961.0
2018-03-06 10:00:00,84.69,84.71,84.53,84.54,1312.0,75.8653,75.8832,75.722,75.7309,1312.0
2018-03-06 10:10:00,84.5,84.6,84.5,84.6,1012.0,75.6951,75.7847,75.6951,75.7847,1012.0
2018-03-06 10:20:00,84.62,84.7,84.61,84.68,7155.0,75.8026,75.8742,75.7936,75.8563,7155.0
2018-03-06 10:30:00,84.75,84.76,84.69,84.7,831.0,75.919,75.928,75.8653,75.8742,831.0
2018-03-06 10:40:00,84.71,84.72,84.69,84.71,1633.0,75.8832,75.8922,75.8653,75.8832,1633.0
2018-03-06 10:50:00,84.52,84.52,84.35,84.37,4500.0,75.713,75.713,75.5607,75.5786,4500.0
2018-03-06 11:00:00,84.46,84.46,84.45,84.46,710.0,75.6592,75.6592,75.6503,75.6592,710.0
2018-03-06 11:10:00,84.45,84.5,84.44,84.46,2381.0,75.6503,75.6951,75.6413,75.6592,2381.0
2018-03-06 11:20:00,84.46,84.47,84.34,84.38,1213.0,75.6592,75.6682,75.5518,75.5876,1213.0
2018-03-06 11:30:00,84.38,84.42,84.37,84.37,1692.0,75.5876,75.6234,75.5786,75.5786,1692.0
2018-03-06 11:40:00,84.35,84.42,84.32,84.41,227354.0,75.5607,75.6234,75.5338,75.6145,227354.0
2018-03-06 11:50:00,84.45,84.46,84.43,84.43,956.0,75.6503,75.6592,75.6324,75.6324,956.0
2018-03-06 12:00:00,84.56,84.56,84.49,84.52,8257.0,75.7488,75.7488,75.6861,75.713,8257.0
2018-03-06 12:10:00,84.53,84.53,84.52,84.53,246.0,75.722,75.722,75.713,75.722,246.0
2018-03-06 12:20:00,84.48,84.48,84.38,84.39,2196.0,75.6772,75.6772,75.5876,75.5965,2196.0
2018-03-06 12:30:00,84.41,84.47,84.4,84.45,17859.0,75.6145,75.6682,75.6055,75.6503,17859.0
2018-03-06 12:40:00,84.47,84.57,84.47,84.56,2772.0,75.6682,75.7578,75.6682,75.7488,2772.0
2018-03-06 12:50:00,84.63,84.76,84.63,84.76,7533.0,75.8115,75.928,75.8115,75.928,7533.0
2018-03-06 13:00:00,84.82,84.85,84.76,84.82,4394.0,75.9817,76.0086,75.928,75.9817,4394.0
2018-03-06 13:10:00,84.81,84.83,84.76,84.76,13252.0,75.9728,75.9907,75.928,75.928,13252.0
2018-03-06 13:20:00,84.76,84.84,84.74,84.84,1805.0,75.928,75.9997,75.9101,75.9997,1805.0
2018-03-06 13:30:00,84.79,84.79,84.75,84.75,1655.0,75.9549,75.9549,75.919,75.919,1655.0
2018-03-06 13:40:00,84.79,84.8,84.64,84.64,2376.0,75.9549,75.9638,75.8205,75.8205,2376.0
2018-03-06 13:50:00,84.62,84.64,84.59,84.6,1319.0,75.8026,75.8205,75.7757,75.7847,1319.0
2018-03-06 14:00:00,84.63,84.63,84.63,84.63,310.0,75.8115,75.8115,75.8115,75.8115,310.0
2018-03-06 14:10:00,84.65,84.67,84.59,84.62,1856.0,75.8295,75.8474,75.7757,75.8026,1856.0
2018-03-06 14:20:00,84.63,84.67,84.63,84.66,404.0,75.8115,75.8474,75.8115,75.8384,404.0
2018-03-06 14:30:00,84.75,84.78,84.73,84.78,1135.0,75.919,75.9459,75.9011,75.9459,1135.0
2018-03-06 14:40:00,84.8,84.8,84.78,84.78,1300.0,75.9638,75.9638,75.9459,75.9459,1300.0
2018-03-06 14:50:00,84.85,84.85,84.81,84.82,3177.0,76.0086,76.0086,75.9728,75.9817,3177.0
2018-03-06 15:00:00,84.77,84.78,84.73,84.77,5788.0,75.9369,75.9459,75.9011,75.9369,5788.0
2018-03-06 15:10:00,84.75,84.75,84.65,84.66,2713.0,75.919,75.919,75.8295,75.8384,2713.0
2018-03-06 15:20:00,84.65,84.79,84.65,84.79,5987.0,75.8295,75.9549,75.8295,75.9549,5987.0
2018-03-06 15:30:00,84.78,84.84,84.77,84.79,12947.0,75.9459,75.9997,75.9369,75.9549,12947.0
2018-03-06 15:40:00,84.81,84.81,84.65,84.7,1670.0,75.9728,75.9728,75.8295,75.8742,1670.0
2018-03-06 15:50:00,84.69,84.79,84.69,84.79,10459.0,75.8653,75.9549,75.8653,75.9549,10459.0
2018-03-07 09:30:00,83.99,84.44,83.97,84.38,7275.0,75.2382,75.6413,75.2203,75.5876,7275.0
2018-03-07 09:40:00,84.37,84.4,84.31,84.35,2160.0,75.5786,75.6055,75.5249,75.5607,2160.0
2018-03-07 09:50:00,84.27,84.35,84.27,84.31,1907.0,75.489,75.5607,75.489,75.5249,1907.0
2018-03-07 10:00:00,84.38,84.38,84.3,84.32,2336.0,75.5876,75.5876,75.5159,75.5338,2336.0
2018-03-07 10:10:00,84.3,84.4,84.3,84.4,600.0,75.5159,75.6055,75.5159,75.6055,600.0
2018-03-07 10:20:00,84.54,84.55,84.5,84.51,1991.0,75.7309,75.7399,75.6951,75.704,1991.0
2018-03-07 10:30:00,84.51,84.61,84.43,84.54,3645.0,75.704,75.7936,75.6324,75.7309,3645.0
2018-03-07 10:40:00,84.63,84.64,84.6,84.64,515.0,75.8115,75.8205,75.7847,75.8205,515.0
2018-03-07 10:50:00,84.59,84.65,84.58,84.65,2434.0,75.7757,75.8295,75.7667,75.8295,2434.0
2018-03-07 11:00:00,84.59,84.6,84.51,84.54,1184.0,75.7757,75.7847,75.704,75.7309,1184.0
2018-03-07 11:10:00,84.51,84.52,84.43,84.43,1315.0,75.704,75.713,75.6324,75.6324,1315.0
2018-03-07 11:20:00,84.4,84.41,84.38,84.38,825.0,75.6055,75.6145,75.5876,75.5876,825.0
2018-03-07 11:30:00,84.44,84.51,84.41,84.51,1106.0,75.6413,75.704,75.6145,75.704,1106.0
2018-03-07 11:40:00,84.51,84.51,84.42,84.42,1595.0,75.704,75.704,75.6234,75.6234,1595.0
2018-03-07 11:50:00,84.34,84.34,84.19,84.19,200.0,75.5518,75.5518,75.4174,75.4174,200.0
2018-03-07 12:00:00,84.17,84.18,84.14,84.14,1864.0,75.3995,75.4084,75.3726,75.3726,1864.0
2018-03-07 12:10:00,84.11,84.11,84.03,84.07,875.0,75.3457,75.3457,75.2741,75.3099,875.0
2018-03-07 12:20:00,84.1,84.1,84.03,84.06,9288.0,75.3368,75.3368,75.2741,75.3009,9288.0
2018-03-07 12:30:00,84.16,84.19,84.1,84.15,2031.0,75.3905,75.4174,75.3368,75.3816,2031.0
2018-03-07 12:40:00,84.12,84.24,84.12,84.23,2800.0,75.3547,75.4622,75.3547,75.4532,2800.0
2018-03-07 12:50:00,84.22,84.22,84.21,84.22,400.0,75.4443,75.4443,75.4353,75.4443,400.0
2018-03-07 13:00:00,84.09,84.09,84.09,84.09,100.0,75.3278,75.3278,75.3278,75.3278,100.0
2018-03-07 13:10:00,84.06,84.12,84.03,84.11,3370.0,75.3009,75.3547,75.2741,75.3457,3370.0
2018-03-07 13:20:00,84.1,84.28,84.1,84.28,2745.0,75.3368,75.498,75.3368,75.498,2745.0
2018-03-07 13:30:00,84.33,84.34,84.25,84.28,1552.0,75.5428,75.5518,75.4711,75.498,1552.0
2018-03-07 13:40:00,84.26,84.33,84.24,84.33,1269.0,75.4801,75.5428,75.4622,75.5428,1269.0
2018-03-07 13:50:00,84.28,84.33,84.28,84.29,2925.0,75.498,75.5428,75.498,75.507,2925.0
2018-03-07 14:00:00,84.29,84.33,84.27,84.31,7353.0,75.507,75.5428,75.489,75.5249,7353.0
2018-03-07 14:10:00,84.37,84.48,84.37,84.4,3464.0,75.5786,75.6772,75.5786,75.6055,3464.0
2018-03-07 14:20:00,84.44,84.46,84.42,84.43,1581.0,75.6413,75.6592,75.6234,75.6324,1581.0
2018-03-07 14:30:00,84.42,84.47,84.4,84.47,800.0,75.6234,75.6682,75.6055,75.6682,800.0
2018-03-07 14:40:00,84.49,84.5,84.47,84.47,3211.0,75.6861,75.6951,75.6682,75.6682,3211.0
2018-03-07 14:50:00,84.53,84.53,84.4,84.43,11011.0,75.722,75.722,75.6055,75.6324,11011.0
2018-03-07 15:00:00,84.48,84.7,84.48,84.67,7428.0,75.6772,75.8742,75.6772,75.8474,7428.0
2018-03-07 15:10:00,84.67,84.69,84.62,84.65,6469.0,75.8474,75.8653,75.8026,75.8295,6469.0
2018-03-07 15:20:00,84.63,84.68,84.58,84.68,6624.0,75.8115,75.8563,75.7667,75.8563,6624.0
2018-03-07 15:30:00,84.72,84.79,84.71,84.77,10406.0,75.8922,75.9549,75.8832,75.9369,10406.0
2018-03-07 15:40:00,84.85,84.89,84.82,84.83,7193.0,76.0086,76.0444,75.9817,75.9907,7193.0
2018-03-07 15:50:00,84.85,84.85,84.69,84.75,6638.0,76.0086,76.0086,75.8653,75.919,6638.0
2018-03-08 09:30:00,84.89,85.24,84.89,85.07,3322.0,76.0444,76.358,76.0444,76.2057,3322.0
2018-03-08 09:40:00,84.99,85.02,84.94,84.94,3123.0,76.134,76.1609,76.0892,76.0892,3123.0
2018-03-08 09:50:00,84.98,85.02,84.89,84.89,4584.0,76.1251,76.1609,76.0444,76.0444,4584.0
2018-03-08 10:00:00,84.94,84.94,84.87,84.87,217.0,76.0892,76.0892,76.0265,76.0265,217.0
2018-03-08 10:10:00,84.91,84.95,84.9,84.91,2885.0,76.0624,76.0982,76.0534,76.0624,2885.0
2018-03-08 10:20:00,84.96,85.03,84.95,84.95,8489.0,76.1071,76.1699,76.0982,76.0982,8489.0
2018-03-08 10:30:00,84.96,84.96,84.83,84.83,2325.0,76.1071,76.1071,75.9907,75.9907,2325.0
2018-03-08 10:40:00,84.81,84.91,84.8,84.91,1388.0,75.9728,76.0624,75.9638,76.0624,1388.0
2018-03-08 10:50:00,84.92,84.95,84.91,84.93,1897.0,76.0713,76.0982,76.0624,76.0803,1897.0
2018-03-08 11:00:00,84.97,85.01,84.97,85.0,320.0,76.1161,76.1519,76.1161,76.143,320.0
2018-03-08 11:10:00,85.02,85.14,85.02,85.12,1881.0,76.1609,76.2684,76.1609,76.2505,1881.0
2018-03-08 11:20:00,85.09,85.09,84.99,84.99,2730.0,76.2236,76.2236,76.134,76.134,2730.0
2018-03-08 11:30:00,84.91,84.94,84.88,84.89,948.0,76.0624,76.0892,76.0355,76.0444,948.0
2018-03-08 11:40:00,84.9,84.93,84.87,84.89,2546.0,76.0534,76.0803,76.0265,76.0444,2546.0
2018-03-08 11:50:00,84.88,84.97,84.83,84.97,4570.0,76.0355,76.1161,75.9907,76.1161,4570.0
2018-03-08 12:00:00,84.99,84.99,84.89,84.9,2225.0,76.134,76.134,76.0444,76.0534,2225.0
2018-03-08 12:10:00,84.8,84.83,84.79,84.81,2972.0,75.9638,75.9907,75.9549,75.9728,2972.0
2018-03-08 12:20:00,84.85,84.94,84.78,84.93,4646.0,76.0086,76.0892,75.9459,76.0803,4646.0
2018-03-08 12:30:00,84.9,84.91,84.83,84.89,1855.0,76.0534,76.0624,75.9907,76.0444,1855.0
2018-03-08 12:40:00,84.89,84.95,84.89,84.95,7594.0,76.0444,76.0982,76.0444,76.0982,7594.0
2018-03-08 12:50:00,84.95,84.99,84.83,84.91,7740.0,76.0982,76.134,75.9907,76.0624,7740.0
2018-03-08 13:00:00,84.94,84.99,84.9,84.98,21177.0,76.0892,76.134,76.0534,76.1251,21177.0
2018-03-08 13:10:00,85.0,85.02,84.95,84.97,8084.0,76.143,76.1609,76.0982,76.1161,8084.0
2018-03-08 13:20:00,84.95,84.95,84.88,84.88,244.0,76.0982,76.0982,76.0355,76.0355,244.0
2018-03-08 13:30:00,84.83,84.86,84.82,84.86,1180.0,75.9907,76.0176,75.9817,76.0176,1180.0
2018-03-08 13:40:00,84.8,84.82,84.74,84.76,5143.0,75.9638,75.9817,75.9101,75.928,5143.0
2018-03-08 13:50:00,84.87,84.9,84.86,84.9,4927.0,76.0265,76.0534,76.0176,76.0534,4927.0
2018-03-08 14:00:00,84.91,84.91,84.82,84.82,1606.0,76.0624,76.0624,75.9817,75.9817,1606.0
2018-03-08 14:10:00,84.84,84.89,84.84,84.88,1005.0,75.9997,76.0444,75.9997,76.0355,1005.0
2018-03-08 14:20:00,84.9,84.9,84.87,84.89,2490.0,76.0534,76.0534,76.0265,76.0444,2490.0
2018-03-08 14:30:00,84.9,84.99,84.85,84.99,3275.0,76.0534,76.134,76.0086,76.134,3275.0
2018-03-08 14:40:00,84.97,85.08,84.95,85.05,4263.0,76.1161,76.2146,76.0982,76.1878,4263.0
2018-03-08 14:50:00,85.09,85.11,85.07,85.1,3046.0,76.2236,76.2415,76.2057,76.2326,3046.0
2018-03-08 15:00:00,85.11,85.22,85.11,85.18,3961.0,76.2415,76.3401,76.2415,76.3042,3961.0
2018-03-08 15:10:00,85.21,85.23,85.15,85.23,1860.0,76.3311,76.349,76.2774,76.349,1860.0
2018-03-08 15:20:00,85.24,85.26,85.15,85.17,3556.0,76.358,76.3759,76.2774,76.2953,3556.0
2018-03-08 15:30:00,85.18,85.18,85.06,85.11,5494.0,76.3042,76.3042,76.1967,76.2415,5494.0
2018-03-08 15:40:00,85.03,85.04,84.93,85.02,1600.0,76.1699,76.1788,76.0803,76.1609,1600.0
2018-03-08 15:50:00,85.0,85.21,85.0,85.21,6788.0,76.143,76.3311,76.143,76.3311,6788.0
2018-03-09 09:30:00,85.72,85.94,85.62,85.67,4386.0,76.788,76.985,76.6984,76.7432,4386.0
2018-03-09 09:40:00,85.68,85.78,85.65,85.76,7003.0,76.7521,76.8417,76.7253,76.8238,7003.0
2018-03-09 09:50:00,85.84,85.84,85.8,85.8,2692.0,76.8955,76.8955,76.8596,76.8596,2692.0
2018-03-09 10:00:00,85.9,85.94,85.82,85.94,1051.0,76.9492,76.985,76.8775,76.985,1051.0
2018-03-09 10:10:00,85.9,85.94,85.84,85.93,3022.0,76.9492,76.985,76.8955,76.9761,3022.0
2018-03-09 10:20:00,86.03,86.03,85.97,86.0,8994.0,77.0657,77.0657,77.0119,77.0388,8994.0
2018-03-09 10:30:00,85.98,86.14,85.98,86.13,4748.0,77.0209,77.1642,77.0209,77.1552,4748.0
2018-03-09 10:40:00,86.12,86.18,86.12,86.17,2005.0,77.1463,77.2,77.1463,77.1911,2005.0
2018-03-09 10:50:00,86.18,86.18,86.1,86.1,680.0,77.2,77.2,77.1284,77.1284,680.0
2018-03-09 11:00:00,86.1,86.12,86.05,86.05,1301.0,77.1284,77.1463,77.0836,77.0836,1301.0
2018-03-09 11:10:00,86.06,86.15,86.05,86.11,3241.0,77.0925,77.1731,77.0836,77.1373,3241.0
2018-03-09 11:20:00,86.14,86.15,86.13,86.15,663.0,77.1642,77.1731,77.1552,77.1731,663.0
2018-03-09 11:30:00,86.18,86.19,86.16,86.17,1160.0,77.2,77.209,77.1821,77.1911,1160.0
2018-03-09 11:40:00,86.2,86.22,86.17,86.19,1705.0,77.2179,77.2359,77.1911,77.209,1705.0
2018-03-09 11:50:00,86.14,86.18,86.13,86.17,711.0,77.1642,77.2,77.1552,77.1911,711.0
2018-03-09 12:00:00,86.23,86.3,86.23,86.3,2061.0,77.2448,77.3075,77.2448,77.3075,2061.0
2018-03-09 12:10:00,86.28,86.36,86.28,86.35,630.0,77.2896,77.3613,77.2896,77.3523,630.0
2018-03-09 12:20:00,86.34,86.34,86.34,86.34,100.0,77.3434,77.3434,77.3434,77.3434,100.0
2018-03-09 12:30:00,86.35,86.39,86.35,86.39,659.0,77.3523,77.3881,77.3523,77.3881,659.0
2018-03-09 12:40:00,86.35,86.37,86.32,86.36,3901.0,77.3523,77.3702,77.3254,77.3613,3901.0
2018-03-09 12:50:00,86.32,86.34,86.31,86.34,1022.0,77.3254,77.3434,77.3165,77.3434,1022.0
2018-03-09 13:00:00,86.32,86.39,86.32,86.39,2100.0,77.3254,77.3881,77.3254,77.3881,2100.0
2018-03-09 13:10:00,86.4,86.42,86.4,86.4,621.0,77.3971,77.415,77.3971,77.3971,621.0
2018-03-09 13:20:00,86.4,86.41,86.4,86.4,623.0,77.3971,77.4061,77.3971,77.3971,623.0
2018-03-09 13:30:00,86.39,86.41,86.37,86.4,2283.0,77.3881,77.4061,77.3702,77.3971,2283.0
2018-03-09 13:40:00,86.41,86.43,86.41,86.42,1798.0,77.4061,77.424,77.4061,77.415,1798.0
2018-03-09 13:50:00,86.4,86.42,86.38,86.39,1157.0,77.3971,77.415,77.3792,77.3881,1157.0
2018-03-09 14:00:00,86.42,86.42,86.4,86.42,4567.0,77.415,77.415,77.3971,77.415,4567.0
2018-03-09 14:10:00,86.47,86.51,86.44,86.44,44409.0,77.4598,77.4956,77.4329,77.4329,44409.0
2018-03-09 14:20:00,86.45,86.46,86.41,86.42,1976.0,77.4419,77.4508,77.4061,77.415,1976.0
2018-03-09 14:30:00,86.44,86.46,86.42,86.46,4250.0,77.4329,77.4508,77.415,77.4508,4250.0
2018-03-09 14:40:00,86.5,86.5,86.47,86.49,2004.0,77.4867,77.4867,77.4598,77.4777,2004.0
2018-03-09 14:50:00,86.51,86.51,86.44,86.48,1422.0,77.4956,77.4956,77.4329,77.4688,1422.0
2018-03-09 15:00:00,86.52,86.55,86.46,86.51,5010.0,77.5046,77.5315,77.4508,77.4956,5010.0
2018-03-09 15:10:00,86.49,86.54,86.48,86.48,3219.0,77.4777,77.5225,77.4688,77.4688,3219.0
2018-03-09 15:20:00,86.47,86.54,86.47,86.49,5270.0,77.4598,77.5225,77.4598,77.4777,5270.0
2018-03-09 15:30:00,86.58,86.58,86.55,86.58,3531.0,77.5583,77.5583,77.5315,77.5583,3531.0
2018-03-09 15:40:00,86.6,86.6,86.52,86.52,1780.0,77.5763,77.5763,77.5046,77.5046,1780.0
2018-03-09 15:50:00,86.48,86.68,86.48,86.65,6202.0,77.4688,77.6479,77.4688,77.621,6202.0
2018-03-12 09:30:00,86.86,86.97,86.8,86.97,8072.0,77.8092,77.9077,77.7554,77.9077,8072.0
2018-03-12 09:40:00,86.94,87.0,86.93,87.0,985.0,77.8808,77.9346,77.8719,77.9346,985.0
2018-03-12 09:50:00,87.0,87.0,86.86,86.87,10749.0,77.9346,77.9346,77.8092,77.8181,10749.0
2018-03-12 10:00:00,86.89,86.9,86.82,86.82,5642.0,77.836,77.845,77.7733,77.7733,5642.0
2018-03-12 10:10:00,86.85,86.85,86.82,86.83,911.0,77.8002,77.8002,77.7733,77.7823,911.0
2018-03-12 10:20:00,86.87,86.91,86.82,86.87,1301.0,77.8181,77.854,77.7733,77.8181,1301.0
2018-03-12 10:30:00,86.88,86.88,86.82,86.82,900.0,77.8271,77.8271,77.7733,77.7733,900.0
2018-03-12 10:40:00,86.79,86.83,86.79,86.83,10329.0,77.7465,77.7823,77.7465,77.7823,10329.0
2018-03-12 10:50:00,86.83,86.83,86.63,86.63,10036.0,77.7823,77.7823,77.6031,77.6031,10036.0
2018-03-12 11:00:00,86.63,86.69,86.57,86.57,14261.0,77.6031,77.6569,77.5494,77.5494,14261.0
2018-03-12 11:10:00,86.55,86.59,86.54,86.59,7685.0,77.5315,77.5673,77.5225,77.5673,7685.0
2018-03-12 11:20:00,86.59,86.61,86.54,86.54,16850.0,77.5673,77.5852,77.5225,77.5225,16850.0
2018-03-12 11:30:00,86.54,86.67,86.54,86.65,12890.0,77.5225,77.639,77.5225,77.621,12890.0
2018-03-12 11:40:00,86.69,86.69,86.66,86.66,13086.0,77.6569,77.6569,77.63,77.63,13086.0
2018-03-12 11:50:00,86.64,86.71,86.63,86.68,11371.0,77.6121,77.6748,77.6031,77.6479,11371.0
2018-03-12 12:00:00,86.68,86.73,86.67,86.73,39601.0,77.6479,77.6927,77.639,77.6927,39601.0
2018-03-12 12:10:00,86.69,86.75,86.68,86.74,11305.0,77.6569,77.7106,77.6479,77.7017,11305.0
2018-03-12 12:20:00,86.74,86.75,86.71,86.73,13782.0,77.7017,77.7106,77.6748,77.6927,13782.0
2018-03-12 12:30:00,86.74,86.74,86.6,86.61,15452.0,77.7017,77.7017,77.5763,77.5852,15452.0
2018-03-12 12:40:00,86.63,86.69,86.63,86.67,27504.0,77.6031,77.6569,77.6031,77.639,27504.0
2018-03-12 12:50:00,86.66,86.69,86.64,86.66,6816.0,77.63,77.6569,77.6121,77.63,6816.0
2018-03-12 13:00:00,86.68,86.74,86.68,86.72,21256.0,77.6479,77.7017,77.6479,77.6838,21256.0
2018-03-12 13:10:00,86.73,86.73,86.7,86.7,2666.0,77.6927,77.6927,77.6658,77.6658,2666.0
2018-03-12 13:20:00,86.69,86.72,86.67,86.69,17548.0,77.6569,77.6838,77.639,77.6569,17548.0
2018-03-12 13:30:00,86.67,86.73,86.64,86.73,11785.0,77.639,77.6927,77.6121,77.6927,11785.0
2018-03-12 13:40:00,86.72,86.79,86.7,86.79,6700.0,77.6838,77.7465,77.6658,77.7465,6700.0
2018-03-12 13:50:00,86.78,86.78,86.67,86.69,16925.0,77.7375,77.7375,77.639,77.6569,16925.0
2018-03-12 14:00:00,86.68,86.72,86.68,86.69,3382.0,77.6479,77.6838,77.6479,77.6569,3382.0
2018-03-12 14:10:00,86.63,86.67,86.58,86.58,3503.0,77.6031,77.639,77.5583,77.5583,3503.0
2018-03-12 14:20:00,86.59,86.62,86.56,86.6,3369.0,77.5673,77.5942,77.5404,77.5763,3369.0
2018-03-12 14:30:00,86.59,86.61,86.55,86.58,3654.0,77.5673,77.5852,77.5315,77.5583,3654.0
2018-03-12 14:40:00,86.55,86.55,86.51,86.52,1836.0,77.5315,77.5315,77.4956,77.5046,1836.0
2018-03-12 14:50:00,86.55,86.56,86.51,86.51,2176.0,77.5315,77.5404,77.4956,77.4956,2176.0
2018-03-12 15:00:00,86.58,86.65,86.58,86.65,954.0,77.5583,77.621,77.5583,77.621,954.0
2018-03-12 15:10:00,86.65,86.66,86.63,86.66,3633.0,77.621,77.63,77.6031,77.63,3633.0
2018-03-12 15:20:00,86.66,86.7,86.65,86.69,3211.0,77.63,77.6658,77.621,77.6569,3211.0
2018-03-12 15:30:00,86.7,86.79,86.7,86.75,6584.0,77.6658,77.7465,77.6658,77.7106,6584.0
2018-03-12 15:40:00,86.76,86.91,86.76,86.9,17661.0,77.7196,77.854,77.7196,77.845,17661.0
2018-03-12 15:50:00,86.87,86.87,86.68,86.68,9928.0,77.8181,77.8181,77.6479,77.6479,9928.0
2018-03-13 09:30:00,87.12,87.19,87.07,87.12,3497.0,78.0421,78.1048,77.9973,78.0421,3497.0
2018-03-13 09:40:00,87.17,87.37,87.17,87.32,1881.0,78.0869,78.266,78.0869,78.2212,1881.0
2018-03-13 09:50:00,87.29,87.29,87.28,87.29,336.0,78.1944,78.1944,78.1854,78.1944,336.0
2018-03-13 10:00:00,87.19,87.2,87.17,87.2,1194.0,78.1048,78.1137,78.0869,78.1137,1194.0
2018-03-13 10:10:00,87.2,87.2,87.19,87.2,965.0,78.1137,78.1137,78.1048,78.1137,965.0
2018-03-13 10:20:00,87.26,87.26,87.25,87.26,1148.0,78.1675,78.1675,78.1585,78.1675,1148.0
2018-03-13 10:30:00,87.15,87.15,87.05,87.05,1231.0,78.0689,78.0689,77.9794,77.9794,1231.0
2018-03-13 10:40:00,87.14,87.17,87.13,87.14,2218.0,78.06,78.0869,78.051,78.06,2218.0
2018-03-13 10:50:00,87.08,87.11,87.04,87.09,1661.0,78.0062,78.0331,77.9704,78.0152,1661.0
2018-03-13 11:00:00,87.04,87.04,86.91,86.91,118227.0,77.9704,77.9704,77.854,77.854,118227.0
2018-03-13 11:10:00,86.93,86.94,86.86,86.86,2878.0,77.8719,77.8808,77.8092,77.8092,2878.0
2018-03-13 11:20:00,86.95,86.95,86.87,86.87,1312.0,77.8898,77.8898,77.8181,77.8181,1312.0
2018-03-13 11:30:00,86.92,86.92,86.83,86.86,1471.0,77.8629,77.8629,77.7823,77.8092,1471.0
2018-03-13 11:40:00,86.89,86.93,86.84,86.88,2900.0,77.836,77.8719,77.7913,77.8271,2900.0
2018-03-13 11:50:00,86.89,86.89,86.8,86.84,9399.0,77.836,77.836,77.7554,77.7913,9399.0
2018-03-13 12:00:00,86.75,86.75,86.51,86.57,3055.0,77.7106,77.7106,77.4956,77.5494,3055.0
2018-03-13 12:10:00,86.53,86.58,86.53,86.58,1100.0,77.5136,77.5583,77.5136,77.5583,1100.0
2018-03-13 12:20:00,86.65,86.65,86.56,86.56,1925.0,77.621,77.621,77.5404,77.5404,1925.0
2018-03-13 12:30:00,86.71,86.77,86.71,86.77,1258.0,77.6748,77.7285,77.6748,77.7285,1258.0
2018-03-13 12:40:00,86.72,86.74,86.67,86.74,1051.0,77.6838,77.7017,77.639,77.7017,1051.0
2018-03-13 12:50:00,86.82,86.83,86.77,86.77,3754.0,77.7733,77.7823,77.7285,77.7285,3754.0
2018-03-13 13:00:00,86.81,86.82,86.78,86.8,1221.0,77.7644,77.7733,77.7375,77.7554,1221.0
2018-03-13 13:10:00,86.83,86.84,86.8,86.82,1573.0,77.7823,77.7913,77.7554,77.7733,1573.0
2018-03-13 13:20:00,86.75,86.75,86.74,86.75,150.0,77.7106,77.7106,77.7017,77.7106,150.0
2018-03-13 13:30:00,86.76,86.81,86.76,86.8,1857.0,77.7196,77.7644,77.7196,77.7554,1857.0
2018-03-13 13:40:00,86.82,86.82,86.65,86.65,3485.0,77.7733,77.7733,77.621,77.621,3485.0
2018-03-13 13:50:00,86.66,86.66,86.59,86.59,1842.0,77.63,77.63,77.5673,77.5673,1842.0
2018-03-13 14:00:00,86.59,86.59,86.57,86.59,508.0,77.5673,77.5673,77.5494,77.5673,508.0
2018-03-13 14:10:00,86.55,86.55,86.46,86.54,2605.0,77.5315,77.5315,77.4508,77.5225,2605.0
2018-03-13 14:20:00,86.52,86.53,86.47,86.48,1036.0,77.5046,77.5136,77.4598,77.4688,1036.0
2018-03-13 14:30:00,86.46,86.56,86.46,86.5,1674.0,77.4508,77.5404,77.4508,77.4867,1674.0
2018-03-13 14:40:00,86.41,86.47,86.41,86.46,1349.0,77.4061,77.4598,77.4061,77.4508,1349.0
2018-03-13 14:50:00,86.4,86.4,86.34,86.39,1540.0,77.3971,77.3971,77.3434,77.3881,1540.0
2018-03-13 15:00:00,86.38,86.38,86.26,86.27,8250.0,77.3792,77.3792,77.2717,77.2806,8250.0
2018-03-13 15:10:00,86.29,86.34,86.26,86.29,5557.0,77.2986,77.3434,77.2717,77.2986,5557.0
2018-03-13 15:20:00,86.27,86.27,86.15,86.22,8260.0,77.2806,77.2806,77.1731,77.2359,8260.0
2018-03-13 15:30:00,86.2,86.29,86.15,86.15,2080.0,77.2179,77.2986,77.1731,77.1731,2080.0
2018-03-13 15:40:00,86.14,86.18,86.09,86.1,7038.0,77.1642,77.2,77.1194,77.1284,7038.0
2018-03-13 15:50:00,86.1,86.31,86.1,86.3,7036.0,77.1284,77.3165,77.1284,77.3075,7036.0
2018-03-14 09:30:00,86.6,86.74,86.6,86.61,3464.0,77.5763,77.7017,77.5763,77.5852,3464.0
2018-03-14 09:40:00,86.39,86.39,86.3,86.3,911.0,77.3881,77.3881,77.3075,77.3075,911.0
2018-03-14 09:50:00,86.35,86.38,86.35,86.36,2985.0,77.3523,77.3792,77.3523,77.3613,2985.0
2018-03-14 10:00:00,86.38,86.39,86.38,86.38,100.0,77.3792,77.3881,77.3792,77.3792,100.0
2018-03-14 10:10:00,86.37,86.37,86.18,86.18,3069.0,77.3702,77.3702,77.2,77.2,3069.0
2018-03-14 10:20:00,86.21,86.26,86.2,86.23,643.0,77.2269,77.2717,77.2179,77.2448,643.0
2018-03-14 10:30:00,86.28,86.28,86.22,86.22,2430.0,77.2896,77.2896,77.2359,77.2359,2430.0
2018-03-14 10:40:00,86.2,86.31,86.2,86.31,682.0,77.2179,77.3165,77.2179,77.3165,682.0
2018-03-14 10:50:00,86.24,86.28,86.24,86.26,1548.0,77.2538,77.2896,77.2538,77.2717,1548.0
2018-03-14 11:00:00,86.24,86.26,86.13,86.17,1933.0,77.2538,77.2717,77.1552,77.1911,1933.0
2018-03-14 11:10:00,86.14,86.14,86.09,86.11,22221.0,77.1642,77.1642,77.1194,77.1373,22221.0
2018-03-14 11:20:00,86.09,86.15,86.04,86.13,2152.0,77.1194,77.1731,77.0746,77.1552,2152.0
2018-03-14 11:30:00,86.14,86.18,85.75,85.78,4100.0,77.1642,77.2,76.8148,76.8417,4100.0
2018-03-14 11:40:00,85.78,85.85,85.74,85.81,2282.0,76.8417,76.9044,76.8059,76.8686,2282.0
2018-03-14 11:50:00,85.78,85.89,85.76,85.77,5876.0,76.8417,76.9402,76.8238,76.8327,5876.0
2018-03-14 12:00:00,85.82,85.83,85.67,85.67,1852.0,76.8775,76.8865,76.7432,76.7432,1852.0
2018-03-14 12:10:00,85.68,85.82,85.68,85.81,1272.0,76.7521,76.8775,76.7521,76.8686,1272.0
2018-03-14 12:20:00,85.82,85.85,85.8,85.8,1593.0,76.8775,76.9044,76.8596,76.8596,1593.0
2018-03-14 12:30:00,85.8,85.95,85.8,85.94,425.0,76.8596,76.994,76.8596,76.985,425.0
2018-03-14 12:40:00,85.92,85.94,85.84,85.87,5742.0,76.9671,76.985,76.8955,76.9223,5742.0
2018-03-14 12:50:00,85.78,85.79,85.76,85.78,2145.0,76.8417,76.8507,76.8238,76.8417,2145.0
2018-03-14 13:00:00,85.7,85.73,85.65,85.73,1380.0,76.77,76.7969,76.7253,76.7969,1380.0
2018-03-14 13:10:00,85.66,85.67,85.62,85.66,1564.0,76.7342,76.7432,76.6984,76.7342,1564.0
2018-03-14 13:20:00,85.68,85.74,85.68,85.7,1137.0,76.7521,76.8059,76.7521,76.77,1137.0
2018-03-14 13:30:00,85.73,85.83,85.73,85.8,2334.0,76.7969,76.8865,76.7969,76.8596,2334.0
2018-03-14 13:40:00,85.86,85.93,85.83,85.9,4079.0,76.9134,76.9761,76.8865,76.9492,4079.0
2018-03-14 13:50:00,86.01,86.01,85.98,85.98,500.0,77.0477,77.0477,77.0209,77.0209,500.0
2018-03-14 14:00:00,85.97,85.98,85.92,85.96,766.0,77.0119,77.0209,76.9671,77.0029,766.0
2018-03-14 14:10:00,85.91,85.91,85.85,85.85,1861.0,76.9582,76.9582,76.9044,76.9044,1861.0
2018-03-14 14:20:00,85.83,85.89,85.83,85.86,16128.0,76.8865,76.9402,76.8865,76.9134,16128.0
2018-03-14 14:30:00,85.87,85.9,85.67,85.68,1663.0,76.9223,76.9492,76.7432,76.7521,1663.0
2018-03-14 14:40:00,85.69,85.69,85.68,85.69,235.0,76.7611,76.7611,76.7521,76.7611,235.0
2018-03-14 14:50:00,85.72,85.81,85.68,85.76,1134.0,76.788,76.8686,76.7521,76.8238,1134.0
2018-03-14 15:00:00,85.72,85.75,85.68,85.75,3616.0,76.788,76.8148,76.7521,76.8148,3616.0
2018-03-14 15:10:00,85.69,85.73,85.55,85.64,2491.0,76.7611,76.7969,76.6357,76.7163,2491.0
2018-03-14 15:20:00,85.63,85.64,85.63,85.63,105.0,76.7073,76.7163,76.7073,76.7073,105.0
2018-03-14 15:30:00,85.57,85.59,85.57,85.58,1262.0,76.6536,76.6715,76.6536,76.6625,1262.0
2018-03-14 15:40:00,85.5,85.62,85.5,85.61,6224.0,76.5909,76.6984,76.5909,76.6894,6224.0
2018-03-14 15:50:00,85.64,85.68,85.58,85.68,12585.0,76.7163,76.7521,76.6625,76.7521,12585.0
2018-03-15 09:30:00,85.72,85.98,85.72,85.79,2334.0,76.788,77.0209,76.788,76.8507,2334.0
2018-03-15 09:40:00,85.77,85.77,85.77,85.77,200.0,76.8327,76.8327,76.8327,76.8327,200.0
2018-03-15 09:50:00,85.74,85.75,85.74,85.74,1049.0,76.8059,76.8148,76.8059,76.8059,1049.0
2018-03-15 10:00:00,85.81,85.89,85.81,85.88,372.0,76.8686,76.9402,76.8686,76.9313,372.0
2018-03-15 10:10:00,85.94,85.97,85.87,85.89,3813.0,76.985,77.0119,76.9223,76.9402,3813.0
2018-03-15 10:20:00,85.83,85.93,85.82,85.93,742.0,76.8865,76.9761,76.8775,76.9761,742.0
2018-03-15 10:30:00,85.87,85.9,85.87,85.9,290.0,76.9223,76.9492,76.9223,76.9492,290.0
2018-03-15 10:40:00,85.79,85.84,85.78,85.84,968.0,76.8507,76.8955,76.8417,76.8955,968.0
2018-03-15 10:50:00,85.85,85.9,85.83,85.9,1113.0,76.9044,76.9492,76.8865,76.9492,1113.0
2018-03-15 11:00:00,85.94,86.0,85.94,85.99,1639.0,76.985,77.0388,76.985,77.0298,1639.0
2018-03-15 11:10:00,86.01,86.07,86.0,86.04,450.0,77.0477,77.1015,77.0388,77.0746,450.0
2018-03-15 11:20:00,86.08,86.15,86.07,86.12,4219.0,77.1104,77.1731,77.1015,77.1463,4219.0
2018-03-15 11:30:00,86.08,86.09,86.05,86.06,1030.0,77.1104,77.1194,77.0836,77.0925,1030.0
2018-03-15 11:40:00,86.04,86.04,86.0,86.01,1306.0,77.0746,77.0746,77.0388,77.0477,1306.0
2018-03-15 11:50:00,85.99,86.01,85.88,85.93,3636.0,77.0298,77.0477,76.9313,76.9761,3636.0
2018-03-15 12:00:00,85.98,86.02,85.98,86.01,2500.0,77.0209,77.0567,77.0209,77.0477,2500.0
2018-03-15 12:10:00,86.01,86.01,85.89,85.93,2020.0,77.0477,77.0477,76.9402,76.9761,2020.0
2018-03-15 12:20:00,85.93,85.97,85.9,85.92,2189.0,76.9761,77.0119,76.9492,76.9671,2189.0
2018-03-15 12:30:00,85.94,85.94,85.85,85.88,1419.0,76.985,76.985,76.9044,76.9313,1419.0
2018-03-15 12:40:00,85.85,85.88,85.83,85.83,1730.0,76.9044,76.9313,76.8865,76.8865,1730.0
2018-03-15 12:50:00,85.9,85.93,85.88,85.88,2284.0,76.9492,76.9761,76.9313,76.9313,2284.0
2018-03-15 13:00:00,85.88,85.94,85.86,85.94,1916.0,76.9313,76.985,76.9134,76.985,1916.0
2018-03-15 13:10:00,85.92,85.92,85.8,85.81,1100.0,76.9671,76.9671,76.8596,76.8686,1100.0
2018-03-15 13:20:00,85.84,85.86,85.81,85.84,1709.0,76.8955,76.9134,76.8686,76.8955,1709.0
2018-03-15 13:30:00,85.86,85.89,85.84,85.84,1846.0,76.9134,76.9402,76.8955,76.8955,1846.0
2018-03-15 13:40:00,85.84,85.84,85.69,85.69,3745.0,76.8955,76.8955,76.7611,76.7611,3745.0
2018-03-15 13:50:00,85.73,85.73,85.57,85.57,1848.0,76.7969,76.7969,76.6536,76.6536,1848.0
2018-03-15 14:00:00,85.53,85.62,85.53,85.62,2057.0,76.6178,76.6984,76.6178,76.6984,2057.0
2018-03-15 14:10:00,85.65,85.68,85.6,85.66,3134.0,76.7253,76.7521,76.6805,76.7342,3134.0
2018-03-15 14:20:00,85.69,85.69,85.61,85.63,2159.0,76.7611,76.7611,76.6894,76.7073,2159.0
2018-03-15 14:30:00,85.63,85.65,85.61,85.61,46287.0,76.7073,76.7253,76.6894,76.6894,46287.0
2018-03-15 14:40:00,85.61,85.61,85.53,85.56,2355.0,76.6894,76.6894,76.6178,76.6446,2355.0
2018-03-15 14:50:00,85.55,85.68,85.55,85.67,2470.0,76.6357,76.7521,76.6357,76.7432,2470.0
2018-03-15 15:00:00,85.67,85.73,85.65,85.69,6800.0,76.7432,76.7969,76.7253,76.7611,6800.0
2018-03-15 15:10:00,85.68,85.68,85.58,85.63,3145.0,76.7521,76.7521,76.6625,76.7073,3145.0
2018-03-15 15:20:00,85.65,85.75,85.65,85.73,13541.0,76.7253,76.8148,76.7253,76.7969,13541.0
2018-03-15 15:30:00,85.74,85.77,85.72,85.72,1948.0,76.8059,76.8327,76.788,76.788,1948.0
2018-03-15 15:40:00,85.7,85.76,85.7,85.76,11215.0,76.77,76.8238,76.77,76.8238,11215.0
2018-03-15 15:50:00,85.76,85.76,85.67,85.68,15827.0,76.8238,76.8238,76.7432,76.7521,15827.0
2018-03-16 09:30:00,85.69,85.99,85.69,85.85,10056.0,76.7611,77.0298,76.7611,76.9044,10056.0
2018-03-16 09:40:00,85.89,86.02,85.84,86.02,1500.0,76.9402,77.0567,76.8955,77.0567,1500.0
2018-03-16 09:50:00,85.99,86.0,85.89,85.95,7725.0,77.0298,77.0388,76.9402,76.994,7725.0
2018-03-16 10:00:00,85.99,85.99,85.9,85.92,3506.0,77.0298,77.0298,76.9492,76.9671,3506.0
2018-03-16 10:10:00,85.89,85.99,85.89,85.98,781.0,76.9402,77.0298,76.9402,77.0209,781.0
2018-03-16 10:20:00,86.0,86.05,86.0,86.05,16392.0,77.0388,77.0836,77.0388,77.0836,16392.0
2018-03-16 10:30:00,86.08,86.1,86.05,86.09,2438.0,77.1104,77.1284,77.0836,77.1194,2438.0
2018-03-16 10:40:00,86.06,86.07,86.04,86.04,350.0,77.0925,77.1015,77.0746,77.0746,350.0
2018-03-16 10:50:00,86.08,86.09,86.05,86.07,2986.0,77.1104,77.1194,77.0836,77.1015,2986.0
2018-03-16 11:00:00,86.07,86.12,86.07,86.08,4812.0,77.1015,77.1463,77.1015,77.1104,4812.0
2018-03-16 11:10:00,86.08,86.1,86.06,86.07,1578.0,77.1104,77.1284,77.0925,77.1015,1578.0
2018-03-16 11:20:00,86.07,86.14,86.07,86.14,3751.0,77.1015,77.1642,77.1015,77.1642,3751.0
2018-03-16 11:30:00,86.16,86.21,86.15,86.18,2377.0,77.1821,77.2269,77.1731,77.2,2377.0
2018-03-16 11:40:00,86.17,86.17,86.09,86.11,1964.0,77.1911,77.1911,77.1194,77.1373,1964.0
2018-03-16 11:50:00,86.11,86.11,85.97,85.98,5656.0,77.1373,77.1373,77.0119,77.0209,5656.0
2018-03-16 12:00:00,86.0,86.04,85.96,85.97,4974.0,77.0388,77.0746,77.0029,77.0119,4974.0
2018-03-16 12:10:00,85.98,86.04,85.98,86.04,1571.0,77.0209,77.0746,77.0209,77.0746,1571.0
2018-03-16 12:20:00,86.04,86.04,86.03,86.04,106.0,77.0746,77.0746,77.0657,77.0746,106.0
2018-03-16 12:30:00,86.04,86.04,86.02,86.04,1056.0,77.0746,77.0746,77.0567,77.0746,1056.0
2018-03-16 12:40:00,86.07,86.1,86.07,86.08,700.0,77.1015,77.1284,77.1015,77.1104,700.0
2018-03-16 12:50:00,86.11,86.12,86.09,86.1,1976.0,77.1373,77.1463,77.1194,77.1284,1976.0
2018-03-16 13:00:00,86.11,86.11,86.08,86.08,1171.0,77.1373,77.1373,77.1104,77.1104,1171.0
2018-03-16 13:10:00,86.05,86.07,86.05,86.07,446.0,77.0836,77.1015,77.0836,77.1015,446.0
2018-03-16 13:20:00,86.0,86.04,86.0,86.0,1320.0,77.0388,77.0746,77.0388,77.0388,1320.0
2018-03-16 13:30:00,85.97,86.01,85.96,86.0,3593.0,77.0119,77.0477,77.0029,77.0388,3593.0
2018-03-16 13:40:00,85.96,85.96,85.9,85.9,3908.0,77.0029,77.0029,76.9492,76.9492,3908.0
2018-03-16 13:50:00,85.89,85.89,85.88,85.89,117.0,76.9402,76.9402,76.9313,76.9402,117.0
2018-03-16 14:00:00,85.92,85.93,85.91,85.92,619.0,76.9671,76.9761,76.9582,76.9671,619.0
2018-03-16 14:10:00,85.87,85.88,85.85,85.88,581.0,76.9223,76.9313,76.9044,76.9313,581.0
2018-03-16 14:20:00,85.89,85.94,85.89,85.94,2948.0,76.9402,76.985,76.9402,76.985,2948.0
2018-03-16 14:30:00,85.96,85.98,85.94,85.98,2816.0,77.0029,77.0209,76.985,77.0209,2816.0
2018-03-16 14:40:00,85.96,85.96,85.93,85.93,3651.0,77.0029,77.0029,76.9761,76.9761,3651.0
2018-03-16 14:50:00,85.97,85.99,85.96,85.99,594.0,77.0119,77.0298,77.0029,77.0298,594.0
2018-03-16 15:00:00,85.97,86.0,85.96,85.97,6225.0,77.0119,77.0388,77.0029,77.0119,6225.0
2018-03-16 15:10:00,85.98,85.99,85.93,85.93,7491.0,77.0209,77.0298,76.9761,76.9761,7491.0
2018-03-16 15:20:00,85.92,86.0,85.92,86.0,933.0,76.9671,77.0388,76.9671,77.0388,933.0
2018-03-16 15:30:00,86.08,86.09,86.08,86.09,300.0,77.1104,77.1194,77.1104,77.1194,300.0
2018-03-16 15:40:00,86.05,86.11,86.04,86.06,3983.0,77.0836,77.1373,77.0746,77.0925,3983.0
2018-03-16 15:50:00,86.08,86.11,85.88,85.88,11801.0,77.1104,77.1373,76.9313,76.9313,11801.0
2018-03-19 09:30:00,85.55,85.94,85.53,85.61,6532.0,76.6357,76.985,76.6178,76.6894,6532.0
2018-03-19 09:40:00,85.49,85.49,85.49,85.49,200.0,76.5819,76.5819,76.5819,76.5819,200.0
2018-03-19 09:50:00,85.53,85.57,85.49,85.57,1785.0,76.6178,76.6536,76.5819,76.6536,1785.0
2018-03-19 10:00:00,85.46,85.52,85.46,85.51,2214.0,76.555,76.6088,76.555,76.5998,2214.0
2018-03-19 10:10:00,85.47,85.48,85.4,85.42,6879.0,76.564,76.573,76.5013,76.5192,6879.0
2018-03-19 10:20:00,85.42,85.48,85.38,85.48,582.0,76.5192,76.573,76.4834,76.573,582.0
2018-03-19 10:30:00,85.46,85.5,85.44,85.44,4015.0,76.555,76.5909,76.5371,76.5371,4015.0
2018-03-19 10:40:00,85.45,85.45,85.32,85.36,2068.0,76.5461,76.5461,76.4296,76.4655,2068.0
2018-03-19 10:50:00,85.29,85.29,85.2,85.2,2406.0,76.4028,76.4028,76.3221,76.3221,2406.0
2018-03-19 11:00:00,85.18,85.25,85.16,85.24,67248.0,76.3042,76.3669,76.2863,76.358,67248.0
2018-03-19 11:10:00,85.26,85.26,85.09,85.1,1435.0,76.3759,76.3759,76.2236,76.2326,1435.0
2018-03-19 11:20:00,85.06,85.07,85.06,85.06,351.0,76.1967,76.2057,76.1967,76.1967,351.0
2018-03-19 11:30:00,85.09,85.11,85.04,85.05,3376.0,76.2236,76.2415,76.1788,76.1878,3376.0
2018-03-19 11:40:00,85.0,85.0,84.92,84.95,2889.0,76.143,76.143,76.0713,76.0982,2889.0
2018-03-19 11:50:00,84.94,84.95,84.81,84.81,21289.0,76.0892,76.0982,75.9728,75.9728,21289.0
2018-03-19 12:00:00,84.86,84.87,84.82,84.84,1368.0,76.0176,76.0265,75.9817,75.9997,1368.0
2018-03-19 12:10:00,84.82,84.85,84.73,84.77,4198.0,75.9817,76.0086,75.9011,75.9369,4198.0
2018-03-19 12:20:00,84.76,84.81,84.76,84.81,300.0,75.928,75.9728,75.928,75.9728,300.0
2018-03-19 12:30:00,84.87,84.87,84.73,84.77,2584.0,76.0265,76.0265,75.9011,75.9369,2584.0
2018-03-19 12:40:00,84.75,84.75,84.57,84.6,3908.0,75.919,75.919,75.7578,75.7847,3908.0
2018-03-19 12:50:00,84.62,84.71,84.62,84.71,1453.0,75.8026,75.8832,75.8026,75.8832,1453.0
2018-03-19 13:00:00,84.64,84.64,84.38,84.41,3129.0,75.8205,75.8205,75.5876,75.6145,3129.0
2018-03-19 13:10:00,84.44,84.52,84.43,84.52,522.0,75.6413,75.713,75.6324,75.713,522.0
2018-03-19 13:20:00,84.45,84.47,84.33,84.41,11161.0,75.6503,75.6682,75.5428,75.6145,11161.0
2018-03-19 13:30:00,84.39,84.47,84.38,84.47,2011.0,75.5965,75.6682,75.5876,75.6682,2011.0
2018-03-19 13:40:00,84.49,84.58,84.49,84.58,850.0,75.6861,75.7667,75.6861,75.7667,850.0
2018-03-19 13:50:00,84.59,84.59,84.51,84.51,1268.0,75.7757,75.7757,75.704,75.704,1268.0
2018-03-19 14:00:00,84.66,84.66,84.6,84.63,702.0,75.8384,75.8384,75.7847,75.8115,702.0
2018-03-19 14:10:00,84.59,84.64,84.57,84.57,2531.0,75.7757,75.8205,75.7578,75.7578,2531.0
2018-03-19 14:20:00,84.54,84.54,84.42,84.48,2588.0,75.7309,75.7309,75.6234,75.6772,2588.0
2018-03-19 14:30:00,84.47,84.47,84.27,84.27,735.0,75.6682,75.6682,75.489,75.489,735.0
2018-03-19 14:40:00,84.25,84.39,84.23,84.38,2184.0,75.4711,75.5965,75.4532,75.5876,2184.0
2018-03-19 14:50:00,84.36,84.52,84.33,84.52,2476.0,75.5697,75.713,75.5428,75.713,2476.0
2018-03-19 15:00:00,84.41,84.5,84.38,84.38,16113.0,75.6145,75.6951,75.5876,75.5876,16113.0
2018-03-19 15:10:00,84.39,84.66,84.38,84.64,9048.0,75.5965,75.8384,75.5876,75.8205,9048.0
2018-03-19 15:20:00,84.67,84.67,84.53,84.56,2079.0,75.8474,75.8474,75.722,75.7488,2079.0
2018-03-19 15:30:00,84.56,84.66,84.48,84.66,7239.0,75.7488,75.8384,75.6772,75.8384,7239.0
2018-03-19 15:40:00,84.62,84.71,84.56,84.71,1250.0,75.8026,75.8832,75.7488,75.8832,1250.0
2018-03-19 15:50:00,84.67,84.91,84.67,84.85,8330.0,75.8474,76.0624,75.8474,76.0086,8330.0
2018-03-20 09:30:00,84.9,85.25,84.9,85.05,6268.0,76.0534,76.3669,76.0534,76.1878,6268.0
2018-03-20 09:40:00,85.25,85.27,85.23,85.24,1650.0,76.3669,76.3848,76.349,76.358,1650.0
2018-03-20 09:50:00,85.13,85.13,85.13,85.13,132.0,76.2594,76.2594,76.2594,76.2594,132.0
2018-03-20 10:00:00,85.08,85.13,85.08,85.11,1965.0,76.2146,76.2594,76.2146,76.2415,1965.0
2018-03-20 10:10:00,85.09,85.09,85.05,85.05,9392.0,76.2236,76.2236,76.1878,76.1878,9392.0
2018-03-20 10:20:00,85.11,85.13,85.1,85.12,1768.0,76.2415,76.2594,76.2326,76.2505,1768.0
2018-03-20 10:30:00,85.23,85.23,85.19,85.19,968.0,76.349,76.349,76.3132,76.3132,968.0
2018-03-20 10:40:00,85.14,85.17,85.14,85.17,873.0,76.2684,76.2953,76.2684,76.2953,873.0
2018-03-20 10:50:00,85.16,85.16,85.16,85.16,426.0,76.2863,76.2863,76.2863,76.2863,426.0
2018-03-20 11:00:00,85.17,85.2,85.16,85.2,42312.0,76.2953,76.3221,76.2863,76.3221,42312.0
2018-03-20 11:10:00,85.17,85.18,85.15,85.16,4242.0,76.2953,76.3042,76.2774,76.2863,4242.0
2018-03-20 11:20:00,85.14,85.2,85.13,85.18,836.0,76.2684,76.3221,76.2594,76.3042,836.0
2018-03-20 11:30:00,85.18,85.18,85.18,85.18,0.0,76.3042,76.3042,76.3042,76.3042,0.0
2018-03-20 11:40:00,85.15,85.15,85.05,85.06,5101.0,76.2774,76.2774,76.1878,76.1967,5101.0
2018-03-20 11:50:00,85.01,85.04,84.96,84.98,2939.0,76.1519,76.1788,76.1071,76.1251,2939.0
2018-03-20 12:00:00,85.02,85.07,85.01,85.06,2614.0,76.1609,76.2057,76.1519,76.1967,2614.0
2018-03-20 12:10:00,85.04,85.15,85.04,85.15,1130.0,76.1788,76.2774,76.1788,76.2774,1130.0
2018-03-20 12:20:00,85.16,85.18,85.13,85.18,2025.0,76.2863,76.3042,76.2594,76.3042,2025.0
2018-03-20 12:30:00,85.21,85.21,85.15,85.16,4108.0,76.3311,76.3311,76.2774,76.2863,4108.0
2018-03-20 12:40:00,85.12,85.15,85.1,85.12,4018.0,76.2505,76.2774,76.2326,76.2505,4018.0
2018-03-20 12:50:00,85.12,85.13,85.07,85.07,717.0,76.2505,76.2594,76.2057,76.2057,717.0
2018-03-20 13:00:00,85.1,85.1,85.1,85.1,100.0,76.2326,76.2326,76.2326,76.2326,100.0
2018-03-20 13:10:00,85.13,85.13,85.01,85.02,3540.0,76.2594,76.2594,76.1519,76.1609,3540.0
2018-03-20 13:20:00,85.01,85.02,84.99,85.02,1175.0,76.1519,76.1609,76.134,76.1609,1175.0
2018-03-20 13:30:00,85.02,85.06,85.02,85.06,303.0,76.1609,76.1967,76.1609,76.1967,303.0
2018-03-20 13:40:00,84.97,85.02,84.96,85.02,1501.0,76.1161,76.1609,76.1071,76.1609,1501.0
2018-03-20 13:50:00,85.02,85.02,85.02,85.02,0.0,76.1609,76.1609,76.1609,76.1609,0.0
2018-03-20 14:00:00,85.06,85.06,85.06,85.06,400.0,76.1967,76.1967,76.1967,76.1967,400.0
2018-03-20 14:10:00,85.09,85.11,85.08,85.1,1393.0,76.2236,76.2415,76.2146,76.2326,1393.0
2018-03-20 14:20:00,85.11,85.14,85.11,85.13,11697.0,76.2415,76.2684,76.2415,76.2594,11697.0
2018-03-20 14:30:00,85.17,85.17,85.14,85.15,523.0,76.2953,76.2953,76.2684,76.2774,523.0
2018-03-20 14:40:00,85.17,85.2,85.17,85.2,320.0,76.2953,76.3221,76.2953,76.3221,320.0
2018-03-20 14:50:00,85.24,85.29,85.23,85.25,1515.0,76.358,76.4028,76.349,76.3669,1515.0
2018-03-20 15:00:00,85.31,85.36,85.29,85.32,2020.0,76.4207,76.4655,76.4028,76.4296,2020.0
2018-03-20 15:10:00,85.32,85.33,85.26,85.26,1087.0,76.4296,76.4386,76.3759,76.3759,1087.0
2018-03-20 15:20:00,85.26,85.27,85.2,85.2,5851.0,76.3759,76.3848,76.3221,76.3221,5851.0
2018-03-20 15:30:00,85.25,85.25,85.17,85.18,5905.0,76.3669,76.3669,76.2953,76.3042,5905.0
2018-03-20 15:40:00,85.19,85.21,85.15,85.16,7669.0,76.3132,76.3311,76.2774,76.2863,7669.0
2018-03-20 15:50:00,85.16,85.18,85.14,85.14,3087.0,76.2863,76.3042,76.2684,76.2684,3087.0
2018-03-21 09:30:00,85.22,85.48,85.14,85.22,3557.0,76.3401,76.573,76.2684,76.3401,3557.0
2018-03-21 09:40:00,85.2,85.25,85.12,85.12,3875.0,76.3221,76.3669,76.2505,76.2505,3875.0
2018-03-21 09:50:00,85.12,85.15,85.08,85.15,4230.0,76.2505,76.2774,76.2146,76.2774,4230.0
2018-03-21 10:00:00,85.18,85.23,85.15,85.23,1164.0,76.3042,76.349,76.2774,76.349,1164.0
2018-03-21 10:10:00,85.24,85.25,85.21,85.22,2647.0,76.358,76.3669,76.3311,76.3401,2647.0
2018-03-21 10:20:00,85.19,85.19,85.13,85.18,2367.0,76.3132,76.3132,76.2594,76.3042,2367.0
2018-03-21 10:30:00,85.18,85.22,85.14,85.22,1967.0,76.3042,76.3401,76.2684,76.3401,1967.0
2018-03-21 10:40:00,85.28,85.31,85.27,85.27,2163.0,76.3938,76.4207,76.3848,76.3848,2163.0
2018-03-21 10:50:00,85.28,85.3,85.26,85.26,2618.0,76.3938,76.4117,76.3759,76.3759,2618.0
2018-03-21 11:00:00,85.22,85.22,85.21,85.21,1030.0,76.3401,76.3401,76.3311,76.3311,1030.0
2018-03-21 11:10:00,85.22,85.29,85.19,85.29,1441.0,76.3401,76.4028,76.3132,76.4028,1441.0
2018-03-21 11:20:00,85.3,85.32,85.28,85.31,2752.0,76.4117,76.4296,76.3938,76.4207,2752.0
2018-03-21 11:30:00,85.34,85.37,85.34,85.37,443.0,76.4476,76.4744,76.4476,76.4744,443.0
2018-03-21 11:40:00,85.41,85.44,85.4,85.41,2035.0,76.5103,76.5371,76.5013,76.5103,2035.0
2018-03-21 11:50:00,85.43,85.59,85.43,85.59,1396.0,76.5282,76.6715,76.5282,76.6715,1396.0
2018-03-21 12:00:00,85.5,85.54,85.5,85.54,883.0,76.5909,76.6267,76.5909,76.6267,883.0
2018-03-21 12:10:00,85.53,85.55,85.53,85.54,1352.0,76.6178,76.6357,76.6178,76.6267,1352.0
2018-03-21 12:20:00,85.56,85.56,85.53,85.53,1879.0,76.6446,76.6446,76.6178,76.6178,1879.0
2018-03-21 12:30:00,85.51,85.51,85.48,85.51,1383.0,76.5998,76.5998,76.573,76.5998,1383.0
2018-03-21 12:40:00,85.54,85.54,85.52,85.52,364.0,76.6267,76.6267,76.6088,76.6088,364.0
2018-03-21 12:50:00,85.58,85.58,85.56,85.56,710.0,76.6625,76.6625,76.6446,76.6446,710.0
2018-03-21 13:00:00,85.51,85.51,85.5,85.51,334.0,76.5998,76.5998,76.5909,76.5998,334.0
2018-03-21 13:10:00,85.42,85.45,85.42,85.44,225.0,76.5192,76.5461,76.5192,76.5371,225.0
2018-03-21 13:20:00,85.41,85.43,85.4,85.42,3096.0,76.5103,76.5282,76.5013,76.5192,3096.0
2018-03-21 13:30:00,85.43,85.43,85.36,85.37,2083.0,76.5282,76.5282,76.4655,76.4744,2083.0
2018-03-21 13:40:00,85.36,85.38,85.35,85.38,2338.0,76.4655,76.4834,76.4565,76.4834,2338.0
2018-03-21 13:50:00,85.4,85.49,85.39,85.48,3571.0,76.5013,76.5819,76.4923,76.573,3571.0
2018-03-21 14:00:00,85.51,85.72,85.32,85.5,11616.0,76.5998,76.788,76.4296,76.5909,11616.0
2018-03-21 14:10:00,85.59,85.78,85.58,85.68,2238.0,76.6715,76.8417,76.6625,76.7521,2238.0
2018-03-21 14:20:00,85.58,85.59,85.44,85.45,4571.0,76.6625,76.6715,76.5371,76.5461,4571.0
2018-03-21 14:30:00,85.38,85.46,85.22,85.23,5539.0,76.4834,76.555,76.3401,76.349,5539.0
2018-03-21 14:40:00,85.26,85.32,85.1,85.13,2214.0,76.3759,76.4296,76.2326,76.2594,2214.0
2018-03-21 14:50:00,85.08,85.1,84.95,85.1,8787.0,76.2146,76.2326,76.0982,76.2326,8787.0
2018-03-21 15:00:00,85.14,85.32,85.12,85.32,3585.0,76.2684,76.4296,76.2505,76.4296,3585.0
2018-03-21 15:10:00,85.32,85.53,85.29,85.46,5472.0,76.4296,76.6178,76.4028,76.555,5472.0
2018-03-21 15:20:00,85.44,85.47,85.33,85.34,13827.0,76.5371,76.564,76.4386,76.4476,13827.0
2018-03-21 15:30:00,85.28,85.37,85.28,85.37,240.0,76.3938,76.4744,76.3938,76.4744,240.0
2018-03-21 15:40:00,85.31,85.34,85.2,85.3,6045.0,76.4207,76.4476,76.3221,76.4117,6045.0
2018-03-21 15:50:00,85.25,85.25,85.02,85.02,4461.0,76.3669,76.3669,76.1609,76.1609,4461.0
2018-03-22 09:30:00,83.99,83.99,83.63,83.89,6132.0,75.5822,75.5822,75.2583,75.4923,6132.0
2018-03-22 09:40:00,83.92,83.98,83.8,83.81,3749.0,75.5192,75.5732,75.4113,75.4203,3749.0
2018-03-22 09:50:00,83.88,83.91,83.79,83.79,5025.0,75.4833,75.5102,75.4023,75.4023,5025.0
2018-03-22 10:00:00,83.83,83.83,83.76,83.76,233.0,75.4383,75.4383,75.3753,75.3753,233.0
2018-03-22 10:10:00,83.88,84.05,83.86,84.03,4124.0,75.4833,75.6362,75.4653,75.6182,4124.0
2018-03-22 10:20:00,83.97,83.98,83.88,83.89,3889.0,75.5642,75.5732,75.4833,75.4923,3889.0
2018-03-22 10:30:00,83.82,83.82,83.75,83.75,992.0,75.4293,75.4293,75.3663,75.3663,992.0
2018-03-22 10:40:00,83.8,83.81,83.54,83.54,2715.0,75.4113,75.4203,75.1773,75.1773,2715.0
2018-03-22 10:50:00,83.53,83.54,83.38,83.41,3825.0,75.1683,75.1773,75.0333,75.0603,3825.0
2018-03-22 11:00:00,83.5,83.5,83.47,83.47,563.0,75.1413,75.1413,75.1143,75.1143,563.0
2018-03-22 11:10:00,83.51,83.52,83.43,83.47,10366.0,75.1503,75.1593,75.0783,75.1143,10366.0
2018-03-22 11:20:00,83.44,83.45,83.3,83.3,19732.0,75.0873,75.0963,74.9613,74.9613,19732.0
2018-03-22 11:30:00,83.42,83.43,83.2,83.2,3079.0,75.0693,75.0783,74.8713,74.8713,3079.0
2018-03-22 11:40:00,83.13,83.22,83.13,83.22,1348.0,74.8083,74.8893,74.8083,74.8893,1348.0
2018-03-22 11:50:00,83.18,83.19,83.17,83.17,300.0,74.8533,74.8623,74.8443,74.8443,300.0
2018-03-22 12:00:00,83.13,83.25,83.11,83.24,1286.0,74.8083,74.9163,74.7903,74.9073,1286.0
2018-03-22 12:10:00,83.32,83.55,83.25,83.53,4897.0,74.9793,75.1863,74.9163,75.1683,4897.0
2018-03-22 12:20:00,83.5,83.73,83.5,83.71,4897.0,75.1413,75.3483,75.1413,75.3303,4897.0
2018-03-22 12:30:00,83.7,83.78,83.69,83.69,3300.0,75.3213,75.3933,75.3123,75.3123,3300.0
2018-03-22 12:40:00,83.7,83.7,83.55,83.56,2566.0,75.3213,75.3213,75.1863,75.1953,2566.0
2018-03-22 12:50:00,83.63,83.64,83.63,83.64,200.0,75.2583,75.2673,75.2583,75.2673,200.0
2018-03-22 13:00:00,83.46,83.47,83.39,83.41,881.0,75.1053,75.1143,75.0423,75.0603,881.0
2018-03-22 13:10:00,83.4,83.55,83.4,83.51,2583.0,75.0513,75.1863,75.0513,75.1503,2583.0
2018-03-22 13:20:00,83.51,83.51,83.51,83.51,0.0,75.1503,75.1503,75.1503,75.1503,0.0
2018-03-22 13:30:00,83.86,83.91,83.85,83.9,818.0,75.4653,75.5102,75.4563,75.5013,818.0
2018-03-22 13:40:00,83.88,83.89,83.87,83.89,1039.0,75.4833,75.4923,75.4743,75.4923,1039.0
2018-03-22 13:50:00,83.82,83.84,83.8,83.81,1939.0,75.4293,75.4473,75.4113,75.4203,1939.0
2018-03-22 14:00:00,83.82,83.82,83.67,83.67,1679.0,75.4293,75.4293,75.2943,75.2943,1679.0
2018-03-22 14:10:00,83.65,83.71,83.64,83.67,2175.0,75.2763,75.3303,75.2673,75.2943,2175.0
2018-03-22 14:20:00,83.56,83.56,83.39,83.39,3418.0,75.1953,75.1953,75.0423,75.0423,3418.0
2018-03-22 14:30:00,83.33,83.47,83.33,83.47,607.0,74.9883,75.1143,74.9883,75.1143,607.0
2018-03-22 14:40:00,83.45,83.47,83.4,83.4,2604.0,75.0963,75.1143,75.0513,75.0513,2604.0
2018-03-22 14:50:00,83.49,83.49,83.21,83.23,1517.0,75.1323,75.1323,74.8803,74.8983,1517.0
2018-03-22 15:00:00,83.2,83.39,83.19,83.23,7357.0,74.8713,75.0423,74.8623,74.8983,7357.0
2018-03-22 15:10:00,83.17,83.22,82.95,83.0,12505.0,74.8443,74.8893,74.6463,74.6913,12505.0
2018-03-22 15:20:00,83.03,83.2,83.01,83.01,3632.0,74.7183,74.8713,74.7003,74.7003,3632.0
2018-03-22 15:30:00,83.0,83.01,82.89,82.89,3035.0,74.6913,74.7003,74.5924,74.5924,3035.0
2018-03-22 15:40:00,82.82,82.85,82.45,82.55,12064.0,74.5294,74.5564,74.1964,74.2864,12064.0
2018-03-22 15:50:00,82.55,82.63,82.45,82.45,15403.0,74.2864,74.3584,74.1964,74.1964,15403.0
2018-03-23 09:30:00,82.54,82.84,82.54,82.63,6087.0,74.2774,74.5474,74.2774,74.3584,6087.0
2018-03-23 09:40:00,82.6,82.6,82.35,82.37,19982.0,74.3314,74.3314,74.1064,74.1244,19982.0
2018-03-23 09:50:00,82.43,82.57,82.38,82.49,14612.0,74.1784,74.3044,74.1334,74.2324,14612.0
2018-03-23 10:00:00,82.46,82.63,82.43,82.49,12467.0,74.2054,74.3584,74.1784,74.2324,12467.0
2018-03-23 10:10:00,82.47,82.58,82.38,82.39,10951.0,74.2144,74.3134,74.1334,74.1424,10951.0
2018-03-23 10:20:00,82.34,82.48,82.29,82.45,11611.0,74.0974,74.2234,74.0524,74.1964,11611.0
2018-03-23 10:30:00,82.44,82.54,82.42,82.42,6850.0,74.1874,74.2774,74.1694,74.1694,6850.0
2018-03-23 10:40:00,82.42,82.56,82.42,82.45,11542.0,74.1694,74.2954,74.1694,74.1964,11542.0
2018-03-23 10:50:00,82.43,82.59,82.35,82.59,10583.0,74.1784,74.3224,74.1064,74.3224,10583.0
2018-03-23 11:00:00,82.59,82.62,82.43,82.43,6714.0,74.3224,74.3494,74.1784,74.1784,6714.0
2018-03-23 11:10:00,82.42,82.45,82.38,82.43,30526.0,74.1694,74.1964,74.1334,74.1784,30526.0
2018-03-23 11:20:00,82.4,82.4,82.3,82.3,9140.0,74.1514,74.1514,74.0614,74.0614,9140.0
2018-03-23 11:30:00,82.3,82.34,82.12,82.12,8662.0,74.0614,74.0974,73.8994,73.8994,8662.0
2018-03-23 11:40:00,82.11,82.15,81.92,81.92,8695.0,73.8904,73.9264,73.7195,73.7195,8695.0
2018-03-23 11:50:00,81.92,81.92,81.76,81.76,10955.0,73.7195,73.7195,73.5755,73.5755,10955.0
2018-03-23 12:00:00,81.78,82.01,81.78,81.97,62273.0,73.5935,73.8004,73.5935,73.7645,62273.0
2018-03-23 12:10:00,81.97,81.98,81.83,81.85,5817.0,73.7645,73.7735,73.6385,73.6565,5817.0
2018-03-23 12:20:00,81.83,82.11,81.83,82.1,6211.0,73.6385,73.8904,73.6385,73.8814,6211.0
2018-03-23 12:30:00,82.11,82.11,81.9,81.91,5514.0,73.8904,73.8904,73.7015,73.7105,5514.0
2018-03-23 12:40:00,81.9,81.93,81.83,81.88,12561.0,73.7015,73.7285,73.6385,73.6835,12561.0
2018-03-23 12:50:00,81.91,81.94,81.8,81.82,12391.0,73.7105,73.7375,73.6115,73.6295,12391.0
2018-03-23 13:00:00,81.8,82.06,81.77,82.06,17321.0,73.6115,73.8454,73.5845,73.8454,17321.0
2018-03-23 13:10:00,82.08,82.11,82.03,82.1,7640.0,73.8634,73.8904,73.8184,73.8814,7640.0
2018-03-23 13:20:00,82.07,82.23,82.05,82.21,8273.0,73.8544,73.9984,73.8364,73.9804,8273.0
2018-03-23 13:30:00,82.27,82.29,82.11,82.11,9845.0,74.0344,74.0524,73.8904,73.8904,9845.0
2018-03-23 13:40:00,82.1,82.26,82.06,82.25,22712.0,73.8814,74.0254,73.8454,74.0164,22712.0
2018-03-23 13:50:00,82.34,82.49,82.32,82.41,6277.0,74.0974,74.2324,74.0794,74.1604,6277.0
2018-03-23 14:00:00,82.45,82.5,82.26,82.27,6529.0,74.1964,74.2414,74.0254,74.0344,6529.0
2018-03-23 14:10:00,82.25,82.25,82.01,82.05,9991.0,74.0164,74.0164,73.8004,73.8364,9991.0
2018-03-23 14:20:00,82.02,82.08,81.9,81.96,12984.0,73.8094,73.8634,73.7015,73.7555,12984.0
2018-03-23 14:30:00,81.96,81.97,81.83,81.91,9522.0,73.7555,73.7645,73.6385,73.7105,9522.0
2018-03-23 14:40:00,81.9,82.0,81.66,81.66,6342.0,73.7015,73.7914,73.4855,73.4855,6342.0
2018-03-23 14:50:00,81.64,81.65,81.24,81.33,20155.0,73.4675,73.4765,73.1075,73.1885,20155.0
2018-03-23 15:00:00,81.32,81.36,81.1,81.12,10602.0,73.1795,73.2155,72.9815,72.9995,10602.0
2018-03-23 15:10:00,81.18,81.43,81.05,81.27,12499.0,73.0535,73.2785,72.9365,73.1345,12499.0
2018-03-23 15:20:00,81.27,81.31,81.07,81.15,48864.0,73.1345,73.1705,72.9545,73.0265,48864.0
2018-03-23 15:30:00,81.13,81.15,80.88,80.96,20362.0,73.0085,73.0265,72.7836,72.8556,20362.0
2018-03-23 15:40:00,80.95,81.09,80.77,80.83,19419.0,72.8466,72.9725,72.6846,72.7386,19419.0
2018-03-23 15:50:00,80.8,80.8,80.57,80.69,62158.0,72.7116,72.7116,72.5046,72.6126,62158.0
2018-03-26 09:30:00,81.99,82.0,81.8,82.0,9016.0,73.7824,73.7914,73.6115,73.7914,9016.0
2018-03-26 09:40:00,82.1,82.14,82.08,82.08,2383.0,73.8814,73.9174,73.8634,73.8634,2383.0
2018-03-26 09:50:00,82.15,82.2,82.07,82.13,1852.0,73.9264,73.9714,73.8544,73.9084,1852.0
2018-03-26 10:00:00,82.19,82.19,82.07,82.07,5245.0,73.9624,73.9624,73.8544,73.8544,5245.0
2018-03-26 10:10:00,82.1,82.1,81.98,81.98,2280.0,73.8814,73.8814,73.7735,73.7735,2280.0
2018-03-26 10:20:00,81.97,82.04,81.8,81.8,9105.0,73.7645,73.8274,73.6115,73.6115,9105.0
2018-03-26 10:30:00,81.74,81.85,81.73,81.82,5222.0,73.5575,73.6565,73.5485,73.6295,5222.0
2018-03-26 10:40:00,81.8,81.83,81.65,81.67,5379.0,73.6115,73.6385,73.4765,73.4945,5379.0
2018-03-26 10:50:00,81.81,81.83,81.69,81.69,1740.0,73.6205,73.6385,73.5125,73.5125,1740.0
2018-03-26 11:00:00,81.7,81.78,81.56,81.56,4331.0,73.5215,73.5935,73.3955,73.3955,4331.0
2018-03-26 11:10:00,81.49,81.55,81.34,81.35,3622.0,73.3325,73.3865,73.1975,73.2065,3622.0
2018-03-26 11:20:00,81.27,81.49,81.27,81.45,3091.0,73.1345,73.3325,73.1345,73.2965,3091.0
2018-03-26 11:30:00,81.38,81.53,81.36,81.51,5000.0,73.2335,73.3685,73.2155,73.3505,5000.0
2018-03-26 11:40:00,81.59,81.65,81.59,81.6,1645.0,73.4225,73.4765,73.4225,73.4315,1645.0
2018-03-26 11:50:00,81.72,81.76,81.63,81.63,25465.0,73.5395,73.5755,73.4585,73.4585,25465.0
2018-03-26 12:00:00,81.67,81.67,81.57,81.65,1513.0,73.4945,73.4945,73.4045,73.4765,1513.0
2018-03-26 12:10:00,81.76,81.85,81.74,81.79,4150.0,73.5755,73.6565,73.5575,73.6025,4150.0
2018-03-26 12:20:00,81.82,81.93,81.82,81.91,2548.0,73.6295,73.7285,73.6295,73.7105,2548.0
2018-03-26 12:30:00,81.88,82.03,81.87,81.98,5301.0,73.6835,73.8184,73.6745,73.7735,5301.0
2018-03-26 12:40:00,81.88,81.88,81.8,81.8,200.0,73.6835,73.6835,73.6115,73.6115,200.0
2018-03-26 12:50:00,81.8,81.82,81.74,81.82,1764.0,73.6115,73.6295,73.5575,73.6295,1764.0
2018-03-26 13:00:00,81.9,81.95,81.88,81.95,5474.0,73.7015,73.7465,73.6835,73.7465,5474.0
2018-03-26 13:10:00,81.96,82.1,81.94,82.1,32871.0,73.7555,73.8814,73.7375,73.8814,32871.0
2018-03-26 13:20:00,82.05,82.05,81.91,81.91,3755.0,73.8364,73.8364,73.7105,73.7105,3755.0
2018-03-26 13:30:00,81.94,81.94,81.87,81.87,1995.0,73.7375,73.7375,73.6745,73.6745,1995.0
2018-03-26 13:40:00,82.02,82.02,81.96,81.96,559.0,73.8094,73.8094,73.7555,73.7555,559.0
2018-03-26 13:50:00,82.02,82.02,81.89,81.99,2277.0,73.8094,73.8094,73.6925,73.7824,2277.0
2018-03-26 14:00:00,82.0,82.16,81.99,82.15,2491.0,73.7914,73.9354,73.7824,73.9264,2491.0
2018-03-26 14:10:00,82.2,82.28,82.2,82.26,7103.0,73.9714,74.0434,73.9714,74.0254,7103.0
2018-03-26 14:20:00,82.39,82.41,82.28,82.37,1846.0,74.1424,74.1604,74.0434,74.1244,1846.0
2018-03-26 14:30:00,82.42,82.46,82.39,82.42,5711.0,74.1694,74.2054,74.1424,74.1694,5711.0
2018-03-26 14:40:00,82.44,82.47,82.32,82.36,6686.0,74.1874,74.2144,74.0794,74.1154,6686.0
2018-03-26 14:50:00,82.39,82.58,82.39,82.53,1861.0,74.1424,74.3134,74.1424,74.2684,1861.0
2018-03-26 15:00:00,82.46,82.59,82.46,82.58,8696.0,74.2054,74.3224,74.2054,74.3134,8696.0
2018-03-26 15:10:00,82.64,82.74,82.63,82.74,2632.0,74.3674,74.4574,74.3584,74.4574,2632.0
2018-03-26 15:20:00,82.73,82.74,82.66,82.71,1394.0,74.4484,74.4574,74.3854,74.4304,1394.0
2018-03-26 15:30:00,82.71,82.8,82.69,82.73,3010.0,74.4304,74.5114,74.4124,74.4484,3010.0
2018-03-26 15:40:00,82.7,82.89,82.7,82.89,2985.0,74.4214,74.5924,74.4214,74.5924,2985.0
2018-03-26 15:50:00,82.9,82.94,82.84,82.85,4261.0,74.6014,74.6374,74.5474,74.5564,4261.0
2018-03-27 09:30:00,83.04,83.4,82.95,82.97,2854.0,74.7273,75.0513,74.6463,74.6643,2854.0
2018-03-27 09:40:00,82.88,82.89,82.75,82.76,1102.0,74.5834,74.5924,74.4664,74.4754,1102.0
2018-03-27 09:50:00,82.83,82.94,82.83,82.94,1100.0,74.5384,74.6374,74.5384,74.6374,1100.0
2018-03-27 10:00:00,82.94,83.03,82.9,82.98,4705.0,74.6374,74.7183,74.6014,74.6733,4705.0
2018-03-27 10:10:00,82.86,82.86,82.69,82.81,1830.0,74.5654,74.5654,74.4124,74.5204,1830.0
2018-03-27 10:20:00,82.79,82.83,82.74,82.83,1130.0,74.5024,74.5384,74.4574,74.5384,1130.0
2018-03-27 10:30:00,82.83,82.83,82.65,82.71,1652.0,74.5384,74.5384,74.3764,74.4304,1652.0
2018-03-27 10:40:00,82.97,82.97,82.89,82.89,650.0,74.6643,74.6643,74.5924,74.5924,650.0
2018-03-27 10:50:00,82.88,82.96,82.83,82.83,3613.0,74.5834,74.6553,74.5384,74.5384,3613.0
2018-03-27 11:00:00,82.78,82.84,82.74,82.81,2868.0,74.4934,74.5474,74.4574,74.5204,2868.0
2018-03-27 11:10:00,82.81,82.87,82.8,82.87,874.0,74.5204,74.5744,74.5114,74.5744,874.0
2018-03-27 11:20:00,82.82,82.9,82.82,82.9,1761.0,74.5294,74.6014,74.5294,74.6014,1761.0
2018-03-27 11:30:00,83.04,83.13,83.02,83.12,2923.0,74.7273,74.8083,74.7093,74.7993,2923.0
2018-03-27 11:40:00,83.18,83.31,83.17,83.31,6697.0,74.8533,74.9703,74.8443,74.9703,6697.0
2018-03-27 11:50:00,83.32,83.35,83.29,83.29,8025.0,74.9793,75.0063,74.9523,74.9523,8025.0
2018-03-27 12:00:00,83.35,83.37,83.3,83.3,1834.0,75.0063,75.0243,74.9613,74.9613,1834.0
2018-03-27 12:10:00,83.26,83.31,83.24,83.31,4417.0,74.9253,74.9703,74.9073,74.9703,4417.0
2018-03-27 12:20:00,83.31,83.31,83.14,83.14,21690.0,74.9703,74.9703,74.8173,74.8173,21690.0
2018-03-27 12:30:00,83.12,83.12,83.0,83.0,2195.0,74.7993,74.7993,74.6913,74.6913,2195.0
2018-03-27 12:40:00,83.05,83.17,83.05,83.17,1400.0,74.7363,74.8443,74.7363,74.8443,1400.0
2018-03-27 12:50:00,83.09,83.18,83.09,83.15,1500.0,74.7723,74.8533,74.7723,74.8263,1500.0
2018-03-27 13:00:00,83.19,83.23,83.19,83.21,3246.0,74.8623,74.8983,74.8623,74.8803,3246.0
2018-03-27 13:10:00,83.21,83.35,83.19,83.27,2170.0,74.8803,75.0063,74.8623,74.9343,2170.0
2018-03-27 13:20:00,83.27,83.27,83.13,83.14,1127.0,74.9343,74.9343,74.8083,74.8173,1127.0
2018-03-27 13:30:00,83.1,83.1,82.95,82.96,1525.0,74.7813,74.7813,74.6463,74.6553,1525.0
2018-03-27 13:40:00,82.93,83.0,82.89,82.91,1993.0,74.6284,74.6913,74.5924,74.6104,1993.0
2018-03-27 13:50:00,82.82,82.82,82.71,82.81,15028.0,74.5294,74.5294,74.4304,74.5204,15028.0
2018-03-27 14:00:00,82.85,82.85,82.68,82.75,2828.0,74.5564,74.5564,74.4034,74.4664,2828.0
2018-03-27 14:10:00,82.7,82.94,82.69,82.94,4199.0,74.4214,74.6374,74.4124,74.6374,4199.0
2018-03-27 14:20:00,82.86,82.86,82.57,82.59,5931.0,74.5654,74.5654,74.3044,74.3224,5931.0
2018-03-27 14:30:00,82.62,82.77,82.52,82.75,6187.0,74.3494,74.4844,74.2594,74.4664,6187.0
2018-03-27 14:40:00,82.68,82.68,82.5,82.5,3634.0,74.4034,74.4034,74.2414,74.2414,3634.0
2018-03-27 14:50:00,82.55,82.57,82.38,82.4,3606.0,74.2864,74.3044,74.1334,74.1514,3606.0
2018-03-27 15:00:00,82.36,82.37,81.83,82.04,13116.0,74.1154,74.1244,73.6385,73.8274,13116.0
2018-03-27 15:10:00,82.09,82.19,81.9,82.11,11012.0,73.8724,73.9624,73.7015,73.8904,11012.0
2018-03-27 15:20:00,82.04,82.06,81.64,81.64,6214.0,73.8274,73.8454,73.4675,73.4675,6214.0
2018-03-27 15:30:00,81.65,81.66,81.21,81.61,13809.0,73.4765,73.4855,73.0805,73.4405,13809.0
2018-03-27 15:40:00,81.5,81.6,81.15,81.35,291039.0,73.3415,73.4315,73.0265,73.2065,291039.0
2018-03-27 15:50:00,81.34,81.66,81.34,81.62,11245.0,73.1975,73.4855,73.1975,73.4495,11245.0
2018-03-28 09:30:00,81.53,82.03,81.53,81.78,6154.0,73.3685,73.8184,73.3685,73.5935,6154.0
2018-03-28 09:40:00,81.51,81.84,81.51,81.84,2006.0,73.3505,73.6475,73.3505,73.6475,2006.0
2018-03-28 09:50:00,81.82,81.92,81.8,81.9,3543.0,73.6295,73.7195,73.6115,73.7015,3543.0
2018-03-28 10:00:00,82.04,82.09,81.93,82.01,5934.0,73.8274,73.8724,73.7285,73.8004,5934.0
2018-03-28 10:10:00,81.91,81.92,81.62,81.68,9966.0,73.7105,73.7195,73.4495,73.5035,9966.0
2018-03-28 10:20:00,81.69,81.72,81.57,81.65,5714.0,73.5125,73.5395,73.4045,73.4765,5714.0
2018-03-28 10:30:00,81.69,81.76,81.47,81.52,6682.0,73.5125,73.5755,73.3145,73.3595,6682.0
2018-03-28 10:40:00,81.5,81.51,81.19,81.24,8671.0,73.3415,73.3505,73.0625,73.1075,8671.0
2018-03-28 10:50:00,81.18,81.5,81.18,81.5,5455.0,73.0535,73.3415,73.0535,73.3415,5455.0
2018-03-28 11:00:00,81.51,81.79,81.51,81.79,6767.0,73.3505,73.6025,73.3505,73.6025,6767.0
2018-03-28 11:10:00,81.81,81.82,81.54,81.74,13790.0,73.6205,73.6295,73.3775,73.5575,13790.0
2018-03-28 11:20:00,81.6,81.66,81.45,81.62,6718.0,73.4315,73.4855,73.2965,73.4495,6718.0
2018-03-28 11:30:00,81.47,81.68,81.37,81.63,4200.0,73.3145,73.5035,73.2245,73.4585,4200.0
2018-03-28 11:40:00,81.61,81.77,81.61,81.71,7793.0,73.4405,73.5845,73.4405,73.5305,7793.0
2018-03-28 11:50:00,81.71,81.82,81.57,81.65,20248.0,73.5305,73.6295,73.4045,73.4765,20248.0
2018-03-28 12:00:00,81.65,81.71,81.62,81.71,4233.0,73.4765,73.5305,73.4495,73.5305,4233.0
2018-03-28 12:10:00,81.74,82.19,81.74,82.19,15646.0,73.5575,73.9624,73.5575,73.9624,15646.0
2018-03-28 12:20:00,82.21,82.23,81.93,81.95,6221.0,73.9804,73.9984,73.7285,73.7465,6221.0
2018-03-28 12:30:00,81.9,81.94,81.8,81.89,7999.0,73.7015,73.7375,73.6115,73.6925,7999.0
2018-03-28 12:40:00,81.89,82.09,81.83,81.85,6374.0,73.6925,73.8724,73.6385,73.6565,6374.0
2018-03-28 12:50:00,81.79,81.85,81.61,81.61,4817.0,73.6025,73.6565,73.4405,73.4405,4817.0
2018-03-28 13:00:00,81.49,81.66,81.41,81.65,9655.0,73.3325,73.4855,73.2605,73.4765,9655.0
2018-03-28 13:10:00,81.68,81.7,81.51,81.54,6685.0,73.5035,73.5215,73.3505,73.3775,6685.0
2018-03-28 13:20:00,81.56,81.84,81.56,81.79,5640.0,73.3955,73.6475,73.3955,73.6025,5640.0
2018-03-28 13:30:00,81.77,81.8,81.6,81.73,5148.0,73.5845,73.6115,73.4315,73.5485,5148.0
2018-03-28 13:40:00,81.69,81.99,81.64,81.98,4600.0,73.5125,73.7824,73.4675,73.7735,4600.0
2018-03-28 13:50:00,81.93,81.93,81.81,81.81,6419.0,73.7285,73.7285,73.6205,73.6205,6419.0
2018-03-28 14:00:00,81.83,81.9,81.62,81.67,8114.0,73.6385,73.7015,73.4495,73.4945,8114.0
2018-03-28 14:10:00,81.57,81.83,81.54,81.83,4594.0,73.4045,73.6385,73.3775,73.6385,4594.0
2018-03-28 14:20:00,81.8,81.89,81.62,81.62,2704.0,73.6115,73.6925,73.4495,73.4495,2704.0
2018-03-28 14:30:00,81.55,81.83,81.55,81.82,6247.0,73.3865,73.6385,73.3865,73.6295,6247.0
2018-03-28 14:40:00,81.88,81.91,81.64,81.71,3900.0,73.6835,73.7105,73.4675,73.5305,3900.0
2018-03-28 14:50:00,81.69,81.78,81.59,81.64,6697.0,73.5125,73.5935,73.4225,73.4675,6697.0
2018-03-28 15:00:00,81.6,81.65,81.3,81.33,7734.0,73.4315,73.4765,73.1615,73.1885,7734.0
2018-03-28 15:10:00,81.28,81.59,81.28,81.5,7053.0,73.1435,73.4225,73.1435,73.3415,7053.0
2018-03-28 15:20:00,81.54,81.67,81.4,81.67,14330.0,73.3775,73.4945,73.2515,73.4945,14330.0
2018-03-28 15:30:00,81.65,81.9,81.57,81.86,8368.0,73.4765,73.7015,73.4045,73.6655,8368.0
2018-03-28 15:40:00,81.88,81.88,81.64,81.74,7711.0,73.6835,73.6835,73.4675,73.5575,7711.0
2018-03-28 15:50:00,81.76,81.78,81.5,81.5,22081.0,73.5755,73.5935,73.3415,73.3415,22081.0
2018-03-29 09:30:00,82.1,82.12,81.61,82.1,6486.0,73.8814,73.8994,73.4405,73.8814,6486.0
2018-03-29 09:40:00,81.94,82.01,81.92,81.92,2242.0,73.7375,73.8004,73.7195,73.7195,2242.0
2018-03-29 09:50:00,81.92,81.97,81.81,81.81,6564.0,73.7195,73.7645,73.6205,73.6205,6564.0
2018-03-29 10:00:00,81.86,81.86,81.8,81.84,7347.0,73.6655,73.6655,73.6115,73.6475,7347.0
2018-03-29 10:10:00,81.84,81.92,81.82,81.87,2027.0,73.6475,73.7195,73.6295,73.6745,2027.0
2018-03-29 10:20:00,81.94,82.04,81.94,81.99,5838.0,73.7375,73.8274,73.7375,73.7824,5838.0
2018-03-29 10:30:00,82.02,82.11,81.98,82.05,3219.0,73.8094,73.8904,73.7735,73.8364,3219.0
2018-03-29 10:40:00,82.11,82.27,82.1,82.27,4005.0,73.8904,74.0344,73.8814,74.0344,4005.0
2018-03-29 10:50:00,82.37,82.43,82.33,82.43,2242.0,74.1244,74.1784,74.0884,74.1784,2242.0
2018-03-29 11:00:00,82.54,82.69,82.54,82.67,3654.0,74.2774,74.4124,74.2774,74.3944,3654.0
2018-03-29 11:10:00,82.68,82.69,82.46,82.47,2901.0,74.4034,74.4124,74.2054,74.2144,2901.0
2018-03-29 11:20:00,82.46,82.47,82.4,82.41,2698.0,74.2054,74.2144,74.1514,74.1604,2698.0
2018-03-29 11:30:00,82.42,82.42,82.32,82.35,32095.0,74.1694,74.1694,74.0794,74.1064,32095.0
2018-03-29 11:40:00,82.41,82.51,82.41,82.5,3851.0,74.1604,74.2504,74.1604,74.2414,3851.0
2018-03-29 11:50:00,82.53,82.57,82.52,82.57,3174.0,74.2684,74.3044,74.2594,74.3044,3174.0
2018-03-29 12:00:00,82.48,82.48,82.34,82.35,1917.0,74.2234,74.2234,74.0974,74.1064,1917.0
2018-03-29 12:10:00,82.35,82.43,82.33,82.43,3000.0,74.1064,74.1784,74.0884,74.1784,3000.0
2018-03-29 12:20:00,82.44,82.53,82.44,82.5,3581.0,74.1874,74.2684,74.1874,74.2414,3581.0
2018-03-29 12:30:00,82.52,82.53,82.47,82.48,3466.0,74.2594,74.2684,74.2144,74.2234,3466.0
2018-03-29 12:40:00,82.47,82.47,82.46,82.46,347.0,74.2144,74.2144,74.2054,74.2054,347.0
2018-03-29 12:50:00,82.47,82.55,82.45,82.53,828.0,74.2144,74.2864,74.1964,74.2684,828.0
2018-03-29 13:00:00,82.55,82.55,82.45,82.46,208.0,74.2864,74.2864,74.1964,74.2054,208.0
2018-03-29 13:10:00,82.42,82.5,82.42,82.5,583.0,74.1694,74.2414,74.1694,74.2414,583.0
2018-03-29 13:20:00,82.53,82.53,82.5,82.52,444.0,74.2684,74.2684,74.2414,74.2594,444.0
2018-03-29 13:30:00,82.57,82.61,82.55,82.57,2030.0,74.3044,74.3404,74.2864,74.3044,2030.0
2018-03-29 13:40:00,82.54,82.71,82.54,82.71,2925.0,74.2774,74.4304,74.2774,74.4304,2925.0
2018-03-29 13:50:00,82.73,82.83,82.73,82.74,6010.0,74.4484,74.5384,74.4484,74.4574,6010.0
2018-03-29 14:00:00,82.73,82.8,82.65,82.8,2566.0,74.4484,74.5114,74.3764,74.5114,2566.0
2018-03-29 14:10:00,82.8,82.91,82.78,82.82,2761.0,74.5114,74.6104,74.4934,74.5294,2761.0
2018-03-29 14:20:00,82.88,82.88,82.72,82.83,3626.0,74.5834,74.5834,74.4394,74.5384,3626.0
2018-03-29 14:30:00,82.87,82.93,82.83,82.89,7906.0,74.5744,74.6284,74.5384,74.5924,7906.0
2018-03-29 14:40:00,82.89,83.06,82.88,83.05,9177.0,74.5924,74.7453,74.5834,74.7363,9177.0
2018-03-29 14:50:00,83.09,83.11,83.01,83.03,4465.0,74.7723,74.7903,74.7003,74.7183,4465.0
2018-03-29 15:00:00,82.99,83.21,82.96,83.19,10889.0,74.6823,74.8803,74.6553,74.8623,10889.0
2018-03-29 15:10:00,83.17,83.23,83.07,83.07,10330.0,74.8443,74.8983,74.7543,74.7543,10330.0
2018-03-29 15:20:00,83.09,83.09,82.86,82.95,5617.0,74.7723,74.7723,74.5654,74.6463,5617.0
2018-03-29 15:30:00,82.88,82.89,82.7,82.76,4896.0,74.5834,74.5924,74.4214,74.4754,4896.0
2018-03-29 15:40:00,82.83,83.05,82.82,83.04,8952.0,74.5384,74.7363,74.5294,74.7273,8952.0
2018-03-29 15:50:00,83.08,83.08,82.73,82.75,17875.0,74.7633,74.7633,74.4484,74.4664,17875.0
2018-04-02 09:30:00,82.67,82.74,82.42,82.56,298614.0,74.3944,74.4574,74.1694,74.2954,298614.0
2018-04-02 09:40:00,82.54,82.54,82.35,82.35,24845.0,74.2774,74.2774,74.1064,74.1064,24845.0
2018-04-02 09:50:00,82.13,82.15,82.05,82.15,1115.0,73.9084,73.9264,73.8364,73.9264,1115.0
2018-04-02 10:00:00,82.16,82.16,81.99,81.99,1565.0,73.9354,73.9354,73.7824,73.7824,1565.0
2018-04-02 10:10:00,81.99,82.01,81.83,81.85,8539.0,73.7824,73.8004,73.6385,73.6565,8539.0
2018-04-02 10:20:00,81.87,81.88,81.72,81.72,857.0,73.6745,73.6835,73.5395,73.5395,857.0
2018-04-02 10:30:00,81.64,81.66,81.49,81.51,5612.0,73.4675,73.4855,73.3325,73.3505,5612.0
2018-04-02 10:40:00,81.63,81.69,81.57,81.67,2238.0,73.4585,73.5125,73.4045,73.4945,2238.0
2018-04-02 10:50:00,81.52,81.52,81.32,81.33,2109.0,73.3595,73.3595,73.1795,73.1885,2109.0
2018-04-02 11:00:00,81.29,81.29,81.09,81.11,8740.0,73.1525,73.1525,72.9725,72.9905,8740.0
2018-04-02 11:10:00,81.12,81.12,81.08,81.08,1783.0,72.9995,72.9995,72.9635,72.9635,1783.0
2018-04-02 11:20:00,81.21,81.28,81.16,81.28,2162.0,73.0805,73.1435,73.0355,73.1435,2162.0
2018-04-02 11:30:00,81.25,81.25,80.66,80.77,23205.0,73.1165,73.1165,72.5856,72.6846,23205.0
2018-04-02 11:40:00,80.61,80.88,80.57,80.85,4846.0,72.5406,72.7836,72.5046,72.7566,4846.0
2018-04-02 11:50:00,80.87,80.87,80.73,80.73,1573.0,72.7746,72.7746,72.6486,72.6486,1573.0
2018-04-02 12:00:00,80.7,80.74,80.49,80.53,9574.0,72.6216,72.6576,72.4326,72.4686,9574.0
2018-04-02 12:10:00,80.52,80.65,80.4,80.64,21116.0,72.4596,72.5766,72.3516,72.5676,21116.0
2018-04-02 12:20:00,80.64,80.76,80.61,80.73,3864.0,72.5676,72.6756,72.5406,72.6486,3864.0
2018-04-02 12:30:00,80.73,80.86,80.73,80.79,3659.0,72.6486,72.7656,72.6486,72.7026,3659.0
2018-04-02 12:40:00,80.74,80.96,80.74,80.86,6019.0,72.6576,72.8556,72.6576,72.7656,6019.0
2018-04-02 12:50:00,80.89,80.89,80.77,80.8,3264.0,72.7926,72.7926,72.6846,72.7116,3264.0
2018-04-02 13:00:00,80.84,80.85,80.63,80.63,3550.0,72.7476,72.7566,72.5586,72.5586,3550.0
2018-04-02 13:10:00,80.66,80.68,80.57,80.58,4028.0,72.5856,72.6036,72.5046,72.5136,4028.0
2018-04-02 13:20:00,80.61,80.61,80.3,80.33,13728.0,72.5406,72.5406,72.2616,72.2886,13728.0
2018-04-02 13:30:00,80.39,80.54,80.36,80.46,6658.0,72.3426,72.4776,72.3156,72.4056,6658.0
2018-04-02 13:40:00,80.35,80.37,80.14,80.14,9375.0,72.3066,72.3246,72.1176,72.1176,9375.0
2018-04-02 13:50:00,80.19,80.25,80.12,80.12,5085.0,72.1626,72.2166,72.0996,72.0996,5085.0
2018-04-02 14:00:00,80.1,80.12,79.93,80.1,16198.0,72.0816,72.0996,71.9287,72.0816,16198.0
2018-04-02 14:10:00,80.11,80.24,80.02,80.22,12288.0,72.0906,72.2076,72.0097,72.1896,12288.0
2018-04-02 14:20:00,80.25,80.35,80.07,80.13,18360.0,72.2166,72.3066,72.0546,72.1086,18360.0
2018-04-02 14:30:00,80.11,80.3,80.06,80.13,10528.0,72.0906,72.2616,72.0457,72.1086,10528.0
2018-04-02 14:40:00,80.11,80.16,79.97,80.16,17273.0,72.0906,72.1356,71.9647,72.1356,17273.0
2018-04-02 14:50:00,80.26,80.36,80.25,80.3,4759.0,72.2256,72.3156,72.2166,72.2616,4759.0
2018-04-02 15:00:00,80.35,80.36,80.18,80.22,13984.0,72.3066,72.3156,72.1536,72.1896,13984.0
2018-04-02 15:10:00,80.22,80.48,80.17,80.48,10583.0,72.1896,72.4236,72.1446,72.4236,10583.0
2018-04-02 15:20:00,80.5,80.5,80.21,80.25,20177.0,72.4416,72.4416,72.1806,72.2166,20177.0
2018-04-02 15:30:00,80.3,80.35,80.13,80.26,12498.0,72.2616,72.3066,72.1086,72.2256,12498.0
2018-04-02 15:40:00,80.21,80.64,80.2,80.62,16022.0,72.1806,72.5676,72.1716,72.5496,16022.0
2018-04-02 15:50:00,80.62,80.89,80.62,80.68,25079.0,72.5496,72.7926,72.5496,72.6036,25079.0
2018-04-03 09:30:00,81.33,81.33,81.03,81.18,6096.0,73.1885,73.1885,72.9185,73.0535,6096.0
2018-04-03 09:40:00,81.23,81.33,81.11,81.33,2486.0,73.0985,73.1885,72.9905,73.1885,2486.0
2018-04-03 09:50:00,81.17,81.2,81.1,81.11,750.0,73.0445,73.0715,72.9815,72.9905,750.0
2018-04-03 10:00:00,81.14,81.14,80.99,80.99,1502.0,73.0175,73.0175,72.8826,72.8826,1502.0
2018-04-03 10:10:00,81.0,81.01,80.99,80.99,1187.0,72.8916,72.9006,72.8826,72.8826,1187.0
2018-04-03 10:20:00,80.87,80.98,80.86,80.94,3866.0,72.7746,72.8736,72.7656,72.8376,3866.0
2018-04-03 10:30:00,81.07,81.16,81.04,81.04,1364.0,72.9545,73.0355,72.9275,72.9275,1364.0
2018-04-03 10:40:00,81.18,81.39,81.15,81.31,11069.0,73.0535,73.2425,73.0265,73.1705,11069.0
2018-04-03 10:50:00,81.3,81.48,81.29,81.43,3726.0,73.1615,73.3235,73.1525,73.2785,3726.0
2018-04-03 11:00:00,81.55,81.63,81.51,81.63,1883.0,73.3865,73.4585,73.3505,73.4585,1883.0
2018-04-03 11:10:00,81.63,81.63,81.48,81.48,1562.0,73.4585,73.4585,73.3235,73.3235,1562.0
2018-04-03 11:20:00,81.48,81.48,81.46,81.46,1554.0,73.3235,73.3235,73.3055,73.3055,1554.0
2018-04-03 11:30:00,81.42,81.42,81.25,81.25,1147.0,73.2695,73.2695,73.1165,73.1165,1147.0
2018-04-03 11:40:00,81.16,81.24,81.16,81.24,918.0,73.0355,73.1075,73.0355,73.1075,918.0
2018-04-03 11:50:00,81.15,81.21,81.1,81.11,1475.0,73.0265,73.0805,72.9815,72.9905,1475.0
2018-04-03 12:00:00,81.22,81.3,81.22,81.25,2911.0,73.0895,73.1615,73.0895,73.1165,2911.0
2018-04-03 12:10:00,81.22,81.27,81.21,81.26,2972.0,73.0895,73.1345,73.0805,73.1255,2972.0
2018-04-03 12:20:00,81.22,81.22,81.05,81.09,4010.0,73.0895,73.0895,72.9365,72.9725,4010.0
2018-04-03 12:30:00,81.09,81.19,81.08,81.12,1717.0,72.9725,73.0625,72.9635,72.9995,1717.0
2018-04-03 12:40:00,81.12,81.12,81.12,81.12,0.0,72.9995,72.9995,72.9995,72.9995,0.0
2018-04-03 12:50:00,81.17,81.17,81.13,81.15,1287.0,73.0445,73.0445,73.0085,73.0265,1287.0
2018-04-03 13:00:00,81.13,81.25,81.13,81.21,1900.0,73.0085,73.1165,73.0085,73.0805,1900.0
2018-04-03 13:10:00,81.21,81.26,81.11,81.21,6821.0,73.0805,73.1255,72.9905,73.0805,6821.0
2018-04-03 13:20:00,81.21,81.46,81.21,81.39,7573.0,73.0805,73.3055,73.0805,73.2425,7573.0
2018-04-03 13:30:00,81.42,81.42,81.26,81.27,1420.0,73.2695,73.2695,73.1255,73.1345,1420.0
2018-04-03 13:40:00,81.3,81.3,81.29,81.3,525.0,73.1615,73.1615,73.1525,73.1615,525.0
2018-04-03 13:50:00,81.37,81.43,81.37,81.41,697.0,73.2245,73.2785,73.2245,73.2605,697.0
2018-04-03 14:00:00,81.42,81.42,81.31,81.33,7585.0,73.2695,73.2695,73.1705,73.1885,7585.0
2018-04-03 14:10:00,81.28,81.28,81.19,81.19,28706.0,73.1435,73.1435,73.0625,73.0625,28706.0
2018-04-03 14:20:00,81.14,81.16,81.07,81.08,8075.0,73.0175,73.0355,72.9545,72.9635,8075.0
2018-04-03 14:30:00,81.12,81.12,80.92,81.0,6282.0,72.9995,72.9995,72.8196,72.8916,6282.0
2018-04-03 14:40:00,81.01,81.32,80.93,81.31,25805.0,72.9006,73.1795,72.8286,73.1705,25805.0
2018-04-03 14:50:00,81.27,81.45,81.22,81.44,2600.0,73.1345,73.2965,73.0895,73.2875,2600.0
2018-04-03 15:00:00,81.68,81.95,81.68,81.94,11690.0,73.5035,73.7465,73.5035,73.7375,11690.0
2018-04-03 15:10:00,81.95,82.01,81.63,81.81,15244.0,73.7465,73.8004,73.4585,73.6205,15244.0
2018-04-03 15:20:00,81.84,81.98,81.78,81.97,2128.0,73.6475,73.7735,73.5935,73.7645,2128.0
2018-04-03 15:30:00,81.95,81.96,81.59,81.68,9649.0,73.7465,73.7555,73.4225,73.5035,9649.0
2018-04-03 15:40:00,81.74,81.83,81.68,81.68,6285.0,73.5575,73.6385,73.5035,73.5035,6285.0
2018-04-03 15:50:00,81.74,81.89,81.69,81.89,11223.0,73.5575,73.6925,73.5125,73.6925,11223.0
2018-04-04 09:30:00,80.65,80.98,80.65,80.98,6285.0,72.5766,72.8736,72.5766,72.8736,6285.0
2018-04-04 09:40:00,80.92,81.09,80.9,80.92,12138.0,72.8196,72.9725,72.8016,72.8196,12138.0
2018-04-04 09:50:00,80.89,81.17,80.84,81.17,4130.0,72.7926,73.0445,72.7476,73.0445,4130.0
2018-04-04 10:00:00,80.99,81.25,80.93,81.21,4897.0,72.8826,73.1165,72.8286,73.0805,4897.0
2018-04-04 10:10:00,81.3,81.3,81.16,81.19,6397.0,73.1615,73.1615,73.0355,73.0625,6397.0
2018-04-04 10:20:00,81.12,81.18,81.1,81.15,7571.0,72.9995,73.0535,72.9815,73.0265,7571.0
2018-04-04 10:30:00,81.15,81.18,81.1,81.12,1304.0,73.0265,73.0535,72.9815,72.9995,1304.0
2018-04-04 10:40:00,81.25,81.45,81.25,81.45,1210.0,73.1165,73.2965,73.1165,73.2965,1210.0
2018-04-04 10:50:00,81.54,81.54,81.44,81.44,2711.0,73.3775,73.3775,73.2875,73.2875,2711.0
2018-04-04 11:00:00,81.54,81.54,81.34,81.39,3616.0,73.3775,73.3775,73.1975,73.2425,3616.0
2018-04-04 11:10:00,81.39,81.59,81.39,81.58,1767.0,73.2425,73.4225,73.2425,73.4135,1767.0
2018-04-04 11:20:00,81.62,81.73,81.62,81.71,5964.0,73.4495,73.5485,73.4495,73.5305,5964.0
2018-04-04 11:30:00,81.66,81.82,81.65,81.71,4998.0,73.4855,73.6295,73.4765,73.5305,4998.0
2018-04-04 11:40:00,81.63,81.73,81.62,81.69,5778.0,73.4585,73.5485,73.4495,73.5125,5778.0
2018-04-04 11:50:00,81.58,81.72,81.58,81.72,702.0,73.4135,73.5395,73.4135,73.5395,702.0
2018-04-04 12:00:00,81.73,81.74,81.73,81.74,300.0,73.5485,73.5575,73.5485,73.5575,300.0
2018-04-04 12:10:00,81.87,81.96,81.85,81.85,3448.0,73.6745,73.7555,73.6565,73.6565,3448.0
2018-04-04 12:20:00,81.83,81.95,81.83,81.94,2202.0,73.6385,73.7465,73.6385,73.7375,2202.0
2018-04-04 12:30:00,81.98,82.07,81.91,81.97,1678.0,73.7735,73.8544,73.7105,73.7645,1678.0
2018-04-04 12:40:00,82.02,82.07,82.0,82.03,2666.0,73.8094,73.8544,73.7914,73.8184,2666.0
2018-04-04 12:50:00,82.02,82.09,82.0,82.04,1734.0,73.8094,73.8724,73.7914,73.8274,1734.0
2018-04-04 13:00:00,82.04,82.06,81.89,81.89,6139.0,73.8274,73.8454,73.6925,73.6925,6139.0
2018-04-04 13:10:00,81.88,81.88,81.79,81.8,12550.0,73.6835,73.6835,73.6025,73.6115,12550.0
2018-04-04 13:20:00,81.74,81.82,81.66,81.73,8009.0,73.5575,73.6295,73.4855,73.5485,8009.0
2018-04-04 13:30:00,81.73,81.8,81.71,81.8,716.0,73.5485,73.6115,73.5305,73.6115,716.0
2018-04-04 13:40:00,81.8,81.8,81.8,81.8,0.0,73.6115,73.6115,73.6115,73.6115,0.0
2018-04-04 13:50:00,81.79,81.86,81.75,81.83,2793.0,73.6025,73.6655,73.5665,73.6385,2793.0
2018-04-04 14:00:00,81.88,82.07,81.88,82.05,525.0,73.6835,73.8544,73.6835,73.8364,525.0
2018-04-04 14:10:00,82.07,82.32,82.07,82.28,5952.0,73.8544,74.0794,73.8544,74.0434,5952.0
2018-04-04 14:20:00,82.31,82.41,82.3,82.41,3162.0,74.0704,74.1604,74.0614,74.1604,3162.0
2018-04-04 14:30:00,82.43,82.44,82.31,82.32,7439.0,74.1784,74.1874,74.0704,74.0794,7439.0
2018-04-04 14:40:00,82.32,82.59,82.3,82.53,7116.0,74.0794,74.3224,74.0614,74.2684,7116.0
2018-04-04 14:50:00,82.57,82.6,82.48,82.57,3510.0,74.3044,74.3314,74.2234,74.3044,3510.0
2018-04-04 15:00:00,82.58,82.77,82.57,82.77,58850.0,74.3134,74.4844,74.3044,74.4844,58850.0
2018-04-04 15:10:00,82.75,82.77,82.53,82.54,12339.0,74.4664,74.4844,74.2684,74.2774,12339.0
2018-04-04 15:20:00,82.58,82.86,82.58,82.82,13339.0,74.3134,74.5654,74.3134,74.5294,13339.0
2018-04-04 15:30:00,82.83,82.91,82.8,82.88,20702.0,74.5384,74.6104,74.5114,74.5834,20702.0
2018-04-04 15:40:00,82.91,82.95,82.82,82.92,16773.0,74.6104,74.6463,74.5294,74.6194,16773.0
2018-04-04 15:50:00,82.95,83.07,82.89,82.89,18180.0,74.6463,74.7543,74.5924,74.5924,18180.0
2018-04-05 09:30:00,83.4,83.41,83.06,83.06,21309.0,75.0513,75.0603,74.7453,74.7453,21309.0
2018-04-05 09:40:00,83.04,83.13,82.99,82.99,2857.0,74.7273,74.8083,74.6823,74.6823,2857.0
2018-04-05 09:50:00,83.05,83.15,83.05,83.15,589.0,74.7363,74.8263,74.7363,74.8263,589.0
2018-04-05 10:00:00,83.21,83.21,83.12,83.2,2000.0,74.8803,74.8803,74.7993,74.8713,2000.0
2018-04-05 10:10:00,83.16,83.18,83.08,83.08,1968.0,74.8353,74.8533,74.7633,74.7633,1968.0
2018-04-05 10:20:00,83.06,83.1,83.04,83.09,2755.0,74.7453,74.7813,74.7273,74.7723,2755.0
2018-04-05 10:30:00,83.12,83.14,83.06,83.08,5286.0,74.7993,74.8173,74.7453,74.7633,5286.0
2018-04-05 10:40:00,83.09,83.11,83.0,83.0,2134.0,74.7723,74.7903,74.6913,74.6913,2134.0
2018-04-05 10:50:00,83.07,83.13,83.0,83.0,1690.0,74.7543,74.8083,74.6913,74.6913,1690.0
2018-04-05 11:00:00,83.03,83.23,83.03,83.23,1603.0,74.7183,74.8983,74.7183,74.8983,1603.0
2018-04-05 11:10:00,83.35,83.38,83.3,83.38,3389.0,75.0063,75.0333,74.9613,75.0333,3389.0
2018-04-05 11:20:00,83.42,83.45,83.4,83.45,1305.0,75.0693,75.0963,75.0513,75.0963,1305.0
2018-04-05 11:30:00,83.44,83.49,83.4,83.49,2405.0,75.0873,75.1323,75.0513,75.1323,2405.0
2018-04-05 11:40:00,83.49,83.49,83.33,83.41,65270.0,75.1323,75.1323,74.9883,75.0603,65270.0
2018-04-05 11:50:00,83.38,83.5,83.38,83.5,12988.0,75.0333,75.1413,75.0333,75.1413,12988.0
2018-04-05 12:00:00,83.48,83.5,83.44,83.45,6218.0,75.1233,75.1413,75.0873,75.0963,6218.0
2018-04-05 12:10:00,83.39,83.41,83.24,83.26,15956.0,75.0423,75.0603,74.9073,74.9253,15956.0
2018-04-05 12:20:00,83.26,83.31,83.24,83.29,1549.0,74.9253,74.9703,74.9073,74.9523,1549.0
2018-04-05 12:30:00,83.31,83.31,83.2,83.22,7242.0,74.9703,74.9703,74.8713,74.8893,7242.0
2018-04-05 12:40:00,83.31,83.31,83.23,83.23,600.0,74.9703,74.9703,74.8983,74.8983,600.0
2018-04-05 12:50:00,83.26,83.33,83.25,83.33,6160.0,74.9253,74.9883,74.9163,74.9883,6160.0
2018-04-05 13:00:00,83.42,83.43,83.36,83.36,1240.0,75.0693,75.0783,75.0153,75.0153,1240.0
2018-04-05 13:10:00,83.35,83.35,83.18,83.18,1777.0,75.0063,75.0063,74.8533,74.8533,1777.0
2018-04-05 13:20:00,83.07,83.08,83.01,83.06,6444.0,74.7543,74.7633,74.7003,74.7453,6444.0
2018-04-05 13:30:00,83.1,83.13,83.04,83.04,3199.0,74.7813,74.8083,74.7273,74.7273,3199.0
2018-04-05 13:40:00,83.01,83.01,82.88,83.0,5700.0,74.7003,74.7003,74.5834,74.6913,5700.0
2018-04-05 13:50:00,83.08,83.08,83.03,83.05,1321.0,74.7633,74.7633,74.7183,74.7363,1321.0
2018-04-05 14:00:00,83.07,83.13,83.01,83.02,3833.0,74.7543,74.8083,74.7003,74.7093,3833.0
2018-04-05 14:10:00,83.0,83.09,83.0,83.09,4895.0,74.6913,74.7723,74.6913,74.7723,4895.0
2018-04-05 14:20:00,83.15,83.15,83.06,83.08,4174.0,74.8263,74.8263,74.7453,74.7633,4174.0
2018-04-05 14:30:00,83.12,83.27,83.12,83.26,5788.0,74.7993,74.9343,74.7993,74.9253,5788.0
2018-04-05 14:40:00,83.25,83.42,83.22,83.37,5579.0,74.9163,75.0693,74.8893,75.0243,5579.0
2018-04-05 14:50:00,83.4,83.45,83.37,83.44,8604.0,75.0513,75.0963,75.0243,75.0873,8604.0
2018-04-05 15:00:00,83.43,83.46,83.34,83.46,8316.0,75.0783,75.1053,74.9973,75.1053,8316.0
2018-04-05 15:10:00,83.51,83.53,83.48,83.48,12746.0,75.1503,75.1683,75.1233,75.1233,12746.0
2018-04-05 15:20:00,83.49,83.49,83.35,83.35,1271.0,75.1323,75.1323,75.0063,75.0063,1271.0
2018-04-05 15:30:00,83.36,83.36,83.11,83.11,6928.0,75.0153,75.0153,74.7903,74.7903,6928.0
2018-04-05 15:40:00,83.17,83.37,83.17,83.36,2280.0,74.8443,75.0243,74.8443,75.0153,2280.0
2018-04-05 15:50:00,83.39,83.46,83.29,83.3,4485.0,75.0423,75.1053,74.9523,74.9613,4485.0
2018-04-06 09:30:00,82.67,82.74,82.57,82.73,23554.0,74.3944,74.4574,74.3044,74.4484,23554.0
2018-04-06 09:40:00,82.9,82.9,82.78,82.78,4605.0,74.6014,74.6014,74.4934,74.4934,4605.0
2018-04-06 09:50:00,83.0,83.07,82.92,82.97,21166.0,74.6913,74.7543,74.6194,74.6643,21166.0
2018-04-06 10:00:00,82.98,82.98,82.88,82.88,941.0,74.6733,74.6733,74.5834,74.5834,941.0
2018-04-06 10:10:00,82.86,82.89,82.86,82.88,1565.0,74.5654,74.5924,74.5654,74.5834,1565.0
2018-04-06 10:20:00,82.97,82.97,82.82,82.82,2980.0,74.6643,74.6643,74.5294,74.5294,2980.0
2018-04-06 10:30:00,82.76,82.76,82.63,82.66,2340.0,74.4754,74.4754,74.3584,74.3854,2340.0
2018-04-06 10:40:00,82.59,82.59,82.35,82.35,4084.0,74.3224,74.3224,74.1064,74.1064,4084.0
2018-04-06 10:50:00,82.39,82.48,82.36,82.37,1723.0,74.1424,74.2234,74.1154,74.1244,1723.0
2018-04-06 11:00:00,82.24,82.28,82.16,82.27,6005.0,74.0074,74.0434,73.9354,74.0344,6005.0
2018-04-06 11:10:00,82.25,82.25,82.25,82.25,1204.0,74.0164,74.0164,74.0164,74.0164,1204.0
2018-04-06 11:20:00,82.31,82.31,82.11,82.26,1695.0,74.0704,74.0704,73.8904,74.0254,1695.0
2018-04-06 11:30:00,82.25,82.4,82.25,82.4,1091.0,74.0164,74.1514,74.0164,74.1514,1091.0
2018-04-06 11:40:00,82.44,82.45,82.21,82.23,2712.0,74.1874,74.1964,73.9804,73.9984,2712.0
2018-04-06 11:50:00,82.32,82.35,82.29,82.35,715.0,74.0794,74.1064,74.0524,74.1064,715.0
2018-04-06 12:00:00,82.25,82.37,82.25,82.36,522.0,74.0164,74.1244,74.0164,74.1154,522.0
2018-04-06 12:10:00,82.29,82.29,82.19,82.19,3927.0,74.0524,74.0524,73.9624,73.9624,3927.0
2018-04-06 12:20:00,82.08,82.12,82.06,82.06,1174.0,73.8634,73.8994,73.8454,73.8454,1174.0
2018-04-06 12:30:00,82.07,82.26,82.07,82.24,3981.0,73.8544,74.0254,73.8544,74.0074,3981.0
2018-04-06 12:40:00,82.3,82.36,82.29,82.36,2811.0,74.0614,74.1154,74.0524,74.1154,2811.0
2018-04-06 12:50:00,82.3,82.46,82.29,82.45,1518.0,74.0614,74.2054,74.0524,74.1964,1518.0
2018-04-06 13:00:00,82.46,82.46,82.27,82.29,2130.0,74.2054,74.2054,74.0344,74.0524,2130.0
2018-04-06 13:10:00,82.27,82.27,82.13,82.19,9128.0,74.0344,74.0344,73.9084,73.9624,9128.0
2018-04-06 13:20:00,82.24,82.3,82.16,82.29,3562.0,74.0074,74.0614,73.9354,74.0524,3562.0
2018-04-06 13:30:00,82.29,82.36,82.17,82.2,10337.0,74.0524,74.1154,73.9444,73.9714,10337.0
2018-04-06 13:40:00,82.07,82.07,81.84,81.85,8162.0,73.8544,73.8544,73.6475,73.6565,8162.0
2018-04-06 13:50:00,81.85,81.85,81.58,81.58,11362.0,73.6565,73.6565,73.4135,73.4135,11362.0
2018-04-06 14:00:00,81.56,81.64,81.39,81.46,14010.0,73.3955,73.4675,73.2425,73.3055,14010.0
2018-04-06 14:10:00,81.43,81.57,81.43,81.48,4305.0,73.2785,73.4045,73.2785,73.3235,4305.0
2018-04-06 14:20:00,81.49,81.54,81.35,81.35,3493.0,73.3325,73.3775,73.2065,73.2065,3493.0
2018-04-06 14:30:00,81.31,81.42,81.09,81.1,8470.0,73.1705,73.2695,72.9725,72.9815,8470.0
2018-04-06 14:40:00,81.1,81.31,81.05,81.11,22416.0,72.9815,73.1705,72.9365,72.9905,22416.0
2018-04-06 14:50:00,80.99,81.11,80.82,80.94,22859.0,72.8826,72.9905,72.7296,72.8376,22859.0
2018-04-06 15:00:00,81.01,81.11,80.81,80.94,13637.0,72.9006,72.9905,72.7206,72.8376,13637.0
2018-04-06 15:10:00,80.95,81.25,80.94,81.11,13077.0,72.8466,73.1165,72.8376,72.9905,13077.0
2018-04-06 15:20:00,81.11,81.26,81.04,81.09,9284.0,72.9905,73.1255,72.9275,72.9725,9284.0
2018-04-06 15:30:00,81.06,81.32,81.04,81.28,18876.0,72.9455,73.1795,72.9275,73.1435,18876.0
2018-04-06 15:40:00,81.41,81.44,81.23,81.23,9827.0,73.2605,73.2875,73.0985,73.0985,9827.0
2018-04-06 15:50:00,81.25,81.6,81.25,81.34,21659.0,73.1165,73.4315,73.1165,73.1975,21659.0
2018-04-09 09:30:00,82.04,82.06,81.52,81.64,3969.0,73.8274,73.8454,73.3595,73.4675,3969.0
2018-04-09 09:40:00,81.61,81.66,81.61,81.65,3362.0,73.4405,73.4855,73.4405,73.4765,3362.0
2018-04-09 09:50:00,81.88,81.97,81.86,81.97,6300.0,73.6835,73.7645,73.6655,73.7645,6300.0
2018-04-09 10:00:00,81.97,81.97,81.77,81.79,68646.0,73.7645,73.7645,73.5845,73.6025,68646.0
2018-04-09 10:10:00,81.76,81.86,81.76,81.86,420.0,73.5755,73.6655,73.5755,73.6655,420.0
2018-04-09 10:20:00,81.89,81.99,81.88,81.99,10080.0,73.6925,73.7824,73.6835,73.7824,10080.0
2018-04-09 10:30:00,82.02,82.18,82.02,82.14,11760.0,73.8094,73.9534,73.8094,73.9174,11760.0
2018-04-09 10:40:00,82.14,82.23,82.14,82.15,601.0,73.9174,73.9984,73.9174,73.9264,601.0
2018-04-09 10:50:00,82.2,82.22,82.2,82.22,1759.0,73.9714,73.9894,73.9714,73.9894,1759.0
2018-04-09 11:00:00,82.14,82.22,82.13,82.21,3481.0,73.9174,73.9894,73.9084,73.9804,3481.0
2018-04-09 11:10:00,82.2,82.35,82.2,82.33,3870.0,73.9714,74.1064,73.9714,74.0884,3870.0
2018-04-09 11:20:00,82.35,82.39,82.34,82.37,2774.0,74.1064,74.1424,74.0974,74.1244,2774.0
2018-04-09 11:30:00,82.38,82.5,82.38,82.43,1400.0,74.1334,74.2414,74.1334,74.1784,1400.0
2018-04-09 11:40:00,82.55,82.57,82.54,82.55,7642.0,74.2864,74.3044,74.2774,74.2864,7642.0
2018-04-09 11:50:00,82.58,82.58,82.43,82.5,19950.0,74.3134,74.3134,74.1784,74.2414,19950.0
2018-04-09 12:00:00,82.55,82.6,82.5,82.58,2400.0,74.2864,74.3314,74.2414,74.3134,2400.0
2018-04-09 12:10:00,82.58,82.63,82.57,82.63,8185.0,74.3134,74.3584,74.3044,74.3584,8185.0
2018-04-09 12:20:00,82.51,82.51,82.51,82.51,100.0,74.2504,74.2504,74.2504,74.2504,100.0
2018-04-09 12:30:00,82.48,82.54,82.48,82.49,10511.0,74.2234,74.2774,74.2234,74.2324,10511.0
2018-04-09 12:40:00,82.41,82.57,82.41,82.57,1244.0,74.1604,74.3044,74.1604,74.3044,1244.0
2018-04-09 12:50:00,82.57,82.57,82.52,82.52,200.0,74.3044,74.3044,74.2594,74.2594,200.0
2018-04-09 13:00:00,82.56,82.69,82.56,82.65,4886.0,74.2954,74.4124,74.2954,74.3764,4886.0
2018-04-09 13:10:00,82.67,82.67,82.6,82.66,1005.0,74.3944,74.3944,74.3314,74.3854,1005.0
2018-04-09 13:20:00,82.59,82.61,82.56,82.6,2980.0,74.3224,74.3404,74.2954,74.3314,2980.0
2018-04-09 13:30:00,82.55,82.55,82.55,82.55,100.0,74.2864,74.2864,74.2864,74.2864,100.0
2018-04-09 13:40:00,82.59,82.67,82.59,82.66,826.0,74.3224,74.3944,74.3224,74.3854,826.0
2018-04-09 13:50:00,82.71,82.78,82.71,82.76,4550.0,74.4304,74.4934,74.4304,74.4754,4550.0
2018-04-09 14:00:00,82.74,82.74,82.56,82.58,10467.0,74.4574,74.4574,74.2954,74.3134,10467.0
2018-04-09 14:10:00,82.55,82.67,82.54,82.67,8821.0,74.2864,74.3944,74.2774,74.3944,8821.0
2018-04-09 14:20:00,82.53,82.53,82.44,82.49,1965.0,74.2684,74.2684,74.1874,74.2324,1965.0
2018-04-09 14:30:00,82.46,82.51,82.44,82.45,5477.0,74.2054,74.2504,74.1874,74.1964,5477.0
2018-04-09 14:40:00,82.4,82.44,82.36,82.43,8899.0,74.1514,74.1874,74.1154,74.1784,8899.0
2018-04-09 14:50:00,82.47,82.52,82.44,82.52,1355.0,74.2144,74.2594,74.1874,74.2594,1355.0
2018-04-09 15:00:00,82.44,82.51,82.44,82.49,6588.0,74.1874,74.2504,74.1874,74.2324,6588.0
2018-04-09 15:10:00,82.51,82.51,82.2,82.2,1832.0,74.2504,74.2504,73.9714,73.9714,1832.0
2018-04-09 15:20:00,82.12,82.16,82.07,82.16,8117.0,73.8994,73.9354,73.8544,73.9354,8117.0
2018-04-09 15:30:00,82.17,82.21,81.97,82.0,5485.0,73.9444,73.9804,73.7645,73.7914,5485.0
2018-04-09 15:40:00,81.94,82.0,81.84,81.84,7198.0,73.7375,73.7914,73.6475,73.6475,7198.0
2018-04-09 15:50:00,81.77,81.85,81.51,81.56,8769.0,73.5845,73.6565,73.3505,73.3955,8769.0
2018-04-10 09:30:00,82.35,82.83,82.35,82.65,4031.0,74.1064,74.5384,74.1064,74.3764,4031.0
2018-04-10 09:40:00,82.73,82.74,82.56,82.66,2300.0,74.4484,74.4574,74.2954,74.3854,2300.0
2018-04-10 09:50:00,82.7,82.71,82.54,82.54,1200.0,74.4214,74.4304,74.2774,74.2774,1200.0
2018-04-10 10:00:00,82.53,82.63,82.52,82.62,6924.0,74.2684,74.3584,74.2594,74.3494,6924.0
2018-04-10 10:10:00,82.69,82.82,82.68,82.81,3627.0,74.4124,74.5294,74.4034,74.5204,3627.0
2018-04-10 10:20:00,82.74,82.96,82.72,82.94,3370.0,74.4574,74.6553,74.4394,74.6374,3370.0
2018-04-10 10:30:00,83.02,83.02,82.96,82.96,2730.0,74.7093,74.7093,74.6553,74.6553,2730.0
2018-04-10 10:40:00,83.03,83.1,83.03,83.07,1208.0,74.7183,74.7813,74.7183,74.7543,1208.0
2018-04-10 10:50:00,83.08,83.08,82.99,83.03,5021.0,74.7633,74.7633,74.6823,74.7183,5021.0
2018-04-10 11:00:00,83.09,83.13,83.04,83.05,724.0,74.7723,74.8083,74.7273,74.7363,724.0
2018-04-10 11:10:00,82.97,83.05,82.92,83.03,5761.0,74.6643,74.7363,74.6194,74.7183,5761.0
2018-04-10 11:20:00,83.06,83.09,83.01,83.01,4860.0,74.7453,74.7723,74.7003,74.7003,4860.0
2018-04-10 11:30:00,83.0,83.12,83.0,83.08,4292.0,74.6913,74.7993,74.6913,74.7633,4292.0
2018-04-10 11:40:00,83.17,83.22,82.85,82.9,8357.0,74.8443,74.8893,74.5564,74.6014,8357.0
2018-04-10 11:50:00,82.91,83.0,82.9,83.0,1262.0,74.6104,74.6913,74.6014,74.6913,1262.0
2018-04-10 12:00:00,83.11,83.11,82.98,82.98,2122.0,74.7903,74.7903,74.6733,74.6733,2122.0
2018-04-10 12:10:00,82.97,82.97,82.86,82.87,1040.0,74.6643,74.6643,74.5654,74.5744,1040.0
2018-04-10 12:20:00,82.79,82.88,82.39,82.52,14902.0,74.5024,74.5834,74.1424,74.2594,14902.0
2018-04-10 12:30:00,82.67,82.79,82.67,82.78,2487.0,74.3944,74.5024,74.3944,74.4934,2487.0
2018-04-10 12:40:00,82.83,82.84,82.73,82.74,7406.0,74.5384,74.5474,74.4484,74.4574,7406.0
2018-04-10 12:50:00,82.88,82.91,82.76,82.83,2935.0,74.5834,74.6104,74.4754,74.5384,2935.0
2018-04-10 13:00:00,82.86,82.91,82.84,82.88,157326.0,74.5654,74.6104,74.5474,74.5834,157326.0
2018-04-10 13:10:00,82.97,83.02,82.96,82.96,3343.0,74.6643,74.7093,74.6553,74.6553,3343.0
2018-04-10 13:20:00,82.9,83.01,82.89,82.99,1880.0,74.6014,74.7003,74.5924,74.6823,1880.0
2018-04-10 13:30:00,82.97,83.09,82.92,83.06,8263.0,74.6643,74.7723,74.6194,74.7453,8263.0
2018-04-10 13:40:00,83.06,83.06,82.9,82.9,1894.0,74.7453,74.7453,74.6014,74.6014,1894.0
2018-04-10 13:50:00,82.9,83.03,82.9,83.03,412.0,74.6014,74.7183,74.6014,74.7183,412.0
2018-04-10 14:00:00,83.0,83.1,82.97,83.07,2313.0,74.6913,74.7813,74.6643,74.7543,2313.0
2018-04-10 14:10:00,83.14,83.19,83.07,83.08,5403.0,74.8173,74.8623,74.7543,74.7633,5403.0
2018-04-10 14:20:00,83.02,83.08,82.94,82.94,3651.0,74.7093,74.7633,74.6374,74.6374,3651.0
2018-04-10 14:30:00,83.06,83.07,82.83,82.91,6650.0,74.7453,74.7543,74.5384,74.6104,6650.0
2018-04-10 14:40:00,82.87,83.0,82.77,82.87,12968.0,74.5744,74.6913,74.4844,74.5744,12968.0
2018-04-10 14:50:00,82.91,83.05,82.91,83.0,3084.0,74.6104,74.7363,74.6104,74.6913,3084.0
2018-04-10 15:00:00,83.09,83.2,83.04,83.2,1660.0,74.7723,74.8713,74.7273,74.8713,1660.0
2018-04-10 15:10:00,83.15,83.21,83.09,83.15,16773.0,74.8263,74.8803,74.7723,74.8263,16773.0
2018-04-10 15:20:00,83.21,83.21,82.96,83.09,9912.0,74.8803,74.8803,74.6553,74.7723,9912.0
2018-04-10 15:30:00,83.11,83.11,82.95,83.05,5898.0,74.7903,74.7903,74.6463,74.7363,5898.0
2018-04-10 15:40:00,83.05,83.09,83.04,83.04,5113.0,74.7363,74.7723,74.7273,74.7273,5113.0
2018-04-10 15:50:00,83.08,83.12,82.91,82.98,6449.0,74.7633,74.7993,74.6104,74.6733,6449.0
2018-04-11 09:30:00,82.49,82.56,82.45,82.54,8891.0,74.2324,74.2954,74.1964,74.2774,8891.0
2018-04-11 09:40:00,82.52,82.7,82.51,82.58,52482.0,74.2594,74.4214,74.2504,74.3134,52482.0
2018-04-11 09:50:00,82.55,82.78,82.55,82.77,22528.0,74.2864,74.4934,74.2864,74.4844,22528.0
2018-04-11 10:00:00,82.74,82.8,82.63,82.65,51114.0,74.4574,74.5114,74.3584,74.3764,51114.0
2018-04-11 10:10:00,82.64,82.73,82.63,82.72,41761.0,74.3674,74.4484,74.3584,74.4394,41761.0
2018-04-11 10:20:00,82.72,82.85,82.7,82.83,31750.0,74.4394,74.5564,74.4214,74.5384,31750.0
2018-04-11 10:30:00,82.84,82.89,82.82,82.85,37869.0,74.5474,74.5924,74.5294,74.5564,37869.0
2018-04-11 10:40:00,82.85,82.87,82.73,82.74,43695.0,74.5564,74.5744,74.4484,74.4574,43695.0
2018-04-11 10:50:00,82.73,82.73,82.55,82.55,40703.0,74.4484,74.4484,74.2864,74.2864,40703.0
2018-04-11 11:00:00,82.52,82.57,82.45,82.54,32885.0,74.2594,74.3044,74.1964,74.2774,32885.0
2018-04-11 11:10:00,82.55,82.61,82.49,82.55,29685.0,74.2864,74.3404,74.2324,74.2864,29685.0
2018-04-11 11:20:00,82.56,82.69,82.5,82.65,23399.0,74.2954,74.4124,74.2414,74.3764,23399.0
2018-04-11 11:30:00,82.67,82.75,82.64,82.75,25638.0,74.3944,74.4664,74.3674,74.4664,25638.0
2018-04-11 11:40:00,82.75,82.83,82.75,82.83,45815.0,74.4664,74.5384,74.4664,74.5384,45815.0
2018-04-11 11:50:00,82.83,82.91,82.82,82.86,21880.0,74.5384,74.6104,74.5294,74.5654,21880.0
2018-04-11 12:00:00,82.85,83.01,82.85,82.99,3331.0,74.5564,74.7003,74.5564,74.6823,3331.0
2018-04-11 12:10:00,82.97,83.05,82.92,82.95,8601.0,74.6643,74.7363,74.6194,74.6463,8601.0
2018-04-11 12:20:00,82.95,82.99,82.91,82.91,2372.0,74.6463,74.6823,74.6104,74.6104,2372.0
2018-04-11 12:30:00,82.95,82.96,82.83,82.83,3404.0,74.6463,74.6553,74.5384,74.5384,3404.0
2018-04-11 12:40:00,82.87,82.9,82.77,82.81,5731.0,74.5744,74.6014,74.4844,74.5204,5731.0
2018-04-11 12:50:00,82.78,82.8,82.7,82.79,4049.0,74.4934,74.5114,74.4214,74.5024,4049.0
2018-04-11 13:00:00,82.8,82.86,82.77,82.79,8276.0,74.5114,74.5654,74.4844,74.5024,8276.0
2018-04-11 13:10:00,82.7,82.82,82.68,82.81,3708.0,74.4214,74.5294,74.4034,74.5204,3708.0
2018-04-11 13:20:00,82.81,82.83,82.76,82.76,71391.0,74.5204,74.5384,74.4754,74.4754,71391.0
2018-04-11 13:30:00,82.75,82.75,82.65,82.73,5375.0,74.4664,74.4664,74.3764,74.4484,5375.0
2018-04-11 13:40:00,82.63,82.69,82.63,82.68,1134.0,74.3584,74.4124,74.3584,74.4034,1134.0
2018-04-11 13:50:00,82.72,82.78,82.71,82.78,2445.0,74.4394,74.4934,74.4304,74.4934,2445.0
2018-04-11 14:00:00,82.75,82.81,82.65,82.66,10371.0,74.4664,74.5204,74.3764,74.3854,10371.0
2018-04-11 14:10:00,82.59,82.72,82.55,82.72,4957.0,74.3224,74.4394,74.2864,74.4394,4957.0
2018-04-11 14:20:00,82.77,82.79,82.7,82.7,1692.0,74.4844,74.5024,74.4214,74.4214,1692.0
2018-04-11 14:30:00,82.69,82.78,82.69,82.71,900.0,74.4124,74.4934,74.4124,74.4304,900.0
2018-04-11 14:40:00,82.75,82.81,82.62,82.63,1793.0,74.4664,74.5204,74.3494,74.3584,1793.0
2018-04-11 14:50:00,82.62,82.68,82.58,82.68,15669.0,74.3494,74.4034,74.3134,74.4034,15669.0
2018-04-11 15:00:00,82.72,82.73,82.57,82.57,132322.0,74.4394,74.4484,74.3044,74.3044,132322.0
2018-04-11 15:10:00,82.52,82.53,82.38,82.46,9838.0,74.2594,74.2684,74.1334,74.2054,9838.0
2018-04-11 15:20:00,82.46,82.51,82.42,82.43,5039.0,74.2054,74.2504,74.1694,74.1784,5039.0
2018-04-11 15:30:00,82.48,82.59,82.46,82.56,89288.0,74.2234,74.3224,74.2054,74.2954,89288.0
2018-04-11 15:40:00,82.58,82.61,82.51,82.51,4334.0,74.3134,74.3404,74.2504,74.2504,4334.0
2018-04-11 15:50:00,82.5,82.52,82.45,82.45,5390.0,74.2414,74.2594,74.1964,74.1964,5390.0
2018-04-12 09:30:00,82.87,83.11,82.87,82.99,2580.0,74.5744,74.7903,74.5744,74.6823,2580.0
2018-04-12 09:40:00,82.98,83.21,82.98,83.21,1941.0,74.6733,74.8803,74.6733,74.8803,1941.0
2018-04-12 09:50:00,83.18,83.28,83.15,83.28,8178.0,74.8533,74.9433,74.8263,74.9433,8178.0
2018-04-12 10:00:00,83.3,83.32,83.23,83.26,4384.0,74.9613,74.9793,74.8983,74.9253,4384.0
2018-04-12 10:10:00,83.28,83.3,83.17,83.26,1977.0,74.9433,74.9613,74.8443,74.9253,1977.0
2018-04-12 10:20:00,83.27,83.33,83.22,83.22,5945.0,74.9343,74.9883,74.8893,74.8893,5945.0
2018-04-12 10:30:00,83.25,83.26,83.17,83.17,18358.0,74.9163,74.9253,74.8443,74.8443,18358.0
2018-04-12 10:40:00,83.19,83.21,83.0,83.11,5454.0,74.8623,74.8803,74.6913,74.7903,5454.0
2018-04-12 10:50:00,83.14,83.14,83.05,83.06,4141.0,74.8173,74.8173,74.7363,74.7453,4141.0
2018-04-12 11:00:00,83.06,83.15,83.06,83.15,13111.0,74.7453,74.8263,74.7453,74.8263,13111.0
2018-04-12 11:10:00,83.17,83.23,83.15,83.22,2065.0,74.8443,74.8983,74.8263,74.8893,2065.0
2018-04-12 11:20:00,83.24,83.25,83.18,83.2,3994.0,74.9073,74.9163,74.8533,74.8713,3994.0
2018-04-12 11:30:00,83.16,83.23,83.11,83.17,5454.0,74.8353,74.8983,74.7903,74.8443,5454.0
2018-04-12 11:40:00,83.17,83.23,83.07,83.1,12101.0,74.8443,74.8983,74.7543,74.7813,12101.0
2018-04-12 11:50:00,83.08,83.1,83.0,83.1,4533.0,74.7633,74.7813,74.6913,74.7813,4533.0
2018-04-12 12:00:00,83.13,83.16,83.12,83.14,1320.0,74.8083,74.8353,74.7993,74.8173,1320.0
2018-04-12 12:10:00,83.16,83.2,83.07,83.2,3091.0,74.8353,74.8713,74.7543,74.8713,3091.0
2018-04-12 12:20:00,83.17,83.19,83.17,83.19,500.0,74.8443,74.8623,74.8443,74.8623,500.0
2018-04-12 12:30:00,83.2,83.24,83.19,83.2,5666.0,74.8713,74.9073,74.8623,74.8713,5666.0
2018-04-12 12:40:00,83.19,83.29,83.19,83.26,3180.0,74.8623,74.9523,74.8623,74.9253,3180.0
2018-04-12 12:50:00,83.29,83.33,83.27,83.29,3929.0,74.9523,74.9883,74.9343,74.9523,3929.0
2018-04-12 13:00:00,83.3,83.33,83.17,83.21,9946.0,74.9613,74.9883,74.8443,74.8803,9946.0
2018-04-12 13:10:00,83.24,83.24,83.09,83.15,1790.0,74.9073,74.9073,74.7723,74.8263,1790.0
2018-04-12 13:20:00,83.11,83.13,82.91,82.91,5100.0,74.7903,74.8083,74.6104,74.6104,5100.0
2018-04-12 13:30:00,82.87,83.09,82.87,83.09,5407.0,74.5744,74.7723,74.5744,74.7723,5407.0
2018-04-12 13:40:00,83.07,83.12,83.02,83.08,2011.0,74.7543,74.7993,74.7093,74.7633,2011.0
2018-04-12 13:50:00,83.07,83.14,82.96,82.98,4463.0,74.7543,74.8173,74.6553,74.6733,4463.0
2018-04-12 14:00:00,82.99,83.12,82.99,83.12,1535.0,74.6823,74.7993,74.6823,74.7993,1535.0
2018-04-12 14:10:00,83.09,83.2,83.09,83.2,4938.0,74.7723,74.8713,74.7723,74.8713,4938.0
2018-04-12 14:20:00,83.21,83.25,83.2,83.23,1639.0,74.8803,74.9163,74.8713,74.8983,1639.0
2018-04-12 14:30:00,83.23,83.26,83.15,83.18,4236.0,74.8983,74.9253,74.8263,74.8533,4236.0
2018-04-12 14:40:00,83.18,83.2,83.09,83.1,2927.0,74.8533,74.8713,74.7723,74.7813,2927.0
2018-04-12 14:50:00,83.12,83.19,83.12,83.19,2258.0,74.7993,74.8623,74.7993,74.8623,2258.0
2018-04-12 15:00:00,83.24,83.24,83.15,83.16,4251.0,74.9073,74.9073,74.8263,74.8353,4251.0
2018-04-12 15:10:00,83.18,83.28,83.18,83.27,6958.0,74.8533,74.9433,74.8533,74.9343,6958.0
2018-04-12 15:20:00,83.27,83.4,83.27,83.38,72720.0,74.9343,75.0513,74.9343,75.0333,72720.0
2018-04-12 15:30:00,83.38,83.38,83.28,83.37,2530.0,75.0333,75.0333,74.9433,75.0243,2530.0
2018-04-12 15:40:00,83.35,83.35,83.08,83.11,12338.0,75.0063,75.0063,74.7633,74.7903,12338.0
2018-04-12 15:50:00,83.15,83.17,83.04,83.04,3403.0,74.8263,74.8443,74.7273,74.7273,3403.0
2018-04-13 09:30:00,83.5,83.54,83.16,83.28,3014.0,75.1413,75.1773,74.8353,74.9433,3014.0
2018-04-13 09:40:00,83.31,83.37,83.27,83.3,1161.0,74.9703,75.0243,74.9343,74.9613,1161.0
2018-04-13 09:50:00,83.29,83.3,83.21,83.22,1400.0,74.9523,74.9613,74.8803,74.8893,1400.0
2018-04-13 10:00:00,83.16,83.16,83.08,83.09,1800.0,74.8353,74.8353,74.7633,74.7723,1800.0
2018-04-13 10:10:00,82.93,83.11,82.93,83.11,1947.0,74.6284,74.7903,74.6284,74.7903,1947.0
2018-04-13 10:20:00,83.03,83.04,82.82,82.84,3200.0,74.7183,74.7273,74.5294,74.5474,3200.0
2018-04-13 10:30:00,82.84,82.92,82.73,82.82,5111.0,74.5474,74.6194,74.4484,74.5294,5111.0
2018-04-13 10:40:00,82.84,82.96,82.81,82.96,18000.0,74.5474,74.6553,74.5204,74.6553,18000.0
2018-04-13 10:50:00,82.85,82.85,82.73,82.73,1282.0,74.5564,74.5564,74.4484,74.4484,1282.0
2018-04-13 11:00:00,82.69,82.78,82.62,82.77,10281.0,74.4124,74.4934,74.3494,74.4844,10281.0
2018-04-13 11:10:00,82.78,82.82,82.77,82.78,5662.0,74.4934,74.5294,74.4844,74.4934,5662.0
2018-04-13 11:20:00,82.78,82.94,82.75,82.94,9053.0,74.4934,74.6374,74.4664,74.6374,9053.0
2018-04-13 11:30:00,82.9,82.96,82.84,82.85,16913.0,74.6014,74.6553,74.5474,74.5564,16913.0
2018-04-13 11:40:00,82.86,82.86,82.85,82.85,335.0,74.5654,74.5654,74.5564,74.5564,335.0
2018-04-13 11:50:00,82.78,82.94,82.78,82.9,5798.0,74.4934,74.6374,74.4934,74.6014,5798.0
2018-04-13 12:00:00,82.95,82.96,82.83,82.83,1342.0,74.6463,74.6553,74.5384,74.5384,1342.0
2018-04-13 12:10:00,82.87,82.91,82.8,82.9,4445.0,74.5744,74.6104,74.5114,74.6014,4445.0
2018-04-13 12:20:00,82.93,82.98,82.92,82.93,1621.0,74.6284,74.6733,74.6194,74.6284,1621.0
2018-04-13 12:30:00,82.94,82.95,82.81,82.82,2259.0,74.6374,74.6463,74.5204,74.5294,2259.0
2018-04-13 12:40:00,82.85,82.87,82.77,82.78,3635.0,74.5564,74.5744,74.4844,74.4934,3635.0
2018-04-13 12:50:00,82.82,82.89,82.82,82.89,5244.0,74.5294,74.5924,74.5294,74.5924,5244.0
2018-04-13 13:00:00,82.87,82.95,82.85,82.95,3013.0,74.5744,74.6463,74.5564,74.6463,3013.0
2018-04-13 13:10:00,82.92,82.98,82.9,82.93,4194.0,74.6194,74.6733,74.6014,74.6284,4194.0
2018-04-13 13:20:00,82.97,83.07,82.97,83.05,1337.0,74.6643,74.7543,74.6643,74.7363,1337.0
2018-04-13 13:30:00,83.01,83.03,82.98,82.99,1057.0,74.7003,74.7183,74.6733,74.6823,1057.0
2018-04-13 13:40:00,83.01,83.03,83.0,83.0,957.0,74.7003,74.7183,74.6913,74.6913,957.0
2018-04-13 13:50:00,83.02,83.03,82.95,82.99,3815.0,74.7093,74.7183,74.6463,74.6823,3815.0
2018-04-13 14:00:00,83.0,83.02,82.96,83.02,1545.0,74.6913,74.7093,74.6553,74.7093,1545.0
2018-04-13 14:10:00,83.02,83.03,82.86,82.87,19521.0,74.7093,74.7183,74.5654,74.5744,19521.0
2018-04-13 14:20:00,82.88,82.89,82.86,82.89,1391.0,74.5834,74.5924,74.5654,74.5924,1391.0
2018-04-13 14:30:00,82.86,82.99,82.85,82.88,7146.0,74.5654,74.6823,74.5564,74.5834,7146.0
2018-04-13 14:40:00,82.82,82.91,82.8,82.8,17400.0,74.5294,74.6104,74.5114,74.5114,17400.0
2018-04-13 14:50:00,82.79,82.81,82.75,82.76,2410.0,74.5024,74.5204,74.4664,74.4754,2410.0
2018-04-13 15:00:00,82.68,82.69,82.55,82.64,8549.0,74.4034,74.4124,74.2864,74.3674,8549.0
2018-04-13 15:10:00,82.63,82.68,82.42,82.45,12202.0,74.3584,74.4034,74.1694,74.1964,12202.0
2018-04-13 15:20:00,82.4,82.53,82.4,82.48,3301.0,74.1514,74.2684,74.1514,74.2234,3301.0
2018-04-13 15:30:00,82.45,82.54,82.45,82.54,2340.0,74.1964,74.2774,74.1964,74.2774,2340.0
2018-04-13 15:40:00,82.57,82.71,82.57,82.68,6995.0,74.3044,74.4304,74.3044,74.4034,6995.0
2018-04-13 15:50:00,82.76,82.82,82.71,82.81,10213.0,74.4754,74.5294,74.4304,74.5204,10213.0
2018-04-16 09:30:00,83.22,83.27,83.19,83.22,2242.0,74.8893,74.9343,74.8623,74.8893,2242.0
2018-04-16 09:40:00,83.15,83.27,83.08,83.27,8444.0,74.8263,74.9343,74.7633,74.9343,8444.0
2018-04-16 09:50:00,83.26,83.26,83.17,83.23,5586.0,74.9253,74.9253,74.8443,74.8983,5586.0
2018-04-16 10:00:00,83.24,83.41,83.24,83.4,7376.0,74.9073,75.0603,74.9073,75.0513,7376.0
2018-04-16 10:10:00,83.4,83.4,83.23,83.25,20152.0,75.0513,75.0513,74.8983,74.9163,20152.0
2018-04-16 10:20:00,83.27,83.39,83.26,83.38,4293.0,74.9343,75.0423,74.9253,75.0333,4293.0
2018-04-16 10:30:00,83.39,83.42,83.34,83.38,4917.0,75.0423,75.0693,74.9973,75.0333,4917.0
2018-04-16 10:40:00,83.34,83.37,83.29,83.3,6345.0,74.9973,75.0243,74.9523,74.9613,6345.0
2018-04-16 10:50:00,83.27,83.38,83.25,83.38,2994.0,74.9343,75.0333,74.9163,75.0333,2994.0
2018-04-16 11:00:00,83.34,83.42,83.32,83.39,2851.0,74.9973,75.0693,74.9793,75.0423,2851.0
2018-04-16 11:10:00,83.38,83.38,83.24,83.32,4110.0,75.0333,75.0333,74.9073,74.9793,4110.0
2018-04-16 11:20:00,83.35,83.39,83.31,83.37,7471.0,75.0063,75.0423,74.9703,75.0243,7471.0
2018-04-16 11:30:00,83.33,83.38,83.29,83.37,3955.0,74.9883,75.0333,74.9523,75.0243,3955.0
2018-04-16 11:40:00,83.35,83.35,83.26,83.28,7701.0,75.0063,75.0063,74.9253,74.9433,7701.0
2018-04-16 11:50:00,83.29,83.36,83.24,83.36,3756.0,74.9523,75.0153,74.9073,75.0153,3756.0
2018-04-16 12:00:00,83.34,83.43,83.34,83.39,2805.0,74.9973,75.0783,74.9973,75.0423,2805.0
2018-04-16 12:10:00,83.4,83.43,83.38,83.38,4300.0,75.0513,75.0783,75.0333,75.0333,4300.0
2018-04-16 12:20:00,83.39,83.42,83.35,83.36,3674.0,75.0423,75.0693,75.0063,75.0153,3674.0
2018-04-16 12:30:00,83.37,83.42,83.33,83.35,2000.0,75.0243,75.0693,74.9883,75.0063,2000.0
2018-04-16 12:40:00,83.36,83.45,83.36,83.45,1100.0,75.0153,75.0963,75.0153,75.0963,1100.0
2018-04-16 12:50:00,83.45,83.57,83.45,83.55,1329.0,75.0963,75.2043,75.0963,75.1863,1329.0
2018-04-16 13:00:00,83.52,83.58,83.52,83.57,1800.0,75.1593,75.2133,75.1593,75.2043,1800.0
2018-04-16 13:10:00,83.6,83.6,83.54,83.54,1796.0,75.2313,75.2313,75.1773,75.1773,1796.0
2018-04-16 13:20:00,83.55,83.57,83.5,83.51,5643.0,75.1863,75.2043,75.1413,75.1503,5643.0
2018-04-16 13:30:00,83.52,83.57,83.51,83.55,1941.0,75.1593,75.2043,75.1503,75.1863,1941.0
2018-04-16 13:40:00,83.57,83.58,83.51,83.57,2700.0,75.2043,75.2133,75.1503,75.2043,2700.0
2018-04-16 13:50:00,83.56,83.57,83.5,83.53,4373.0,75.1953,75.2043,75.1413,75.1683,4373.0
2018-04-16 14:00:00,83.54,83.55,83.42,83.45,4623.0,75.1773,75.1863,75.0693,75.0963,4623.0
2018-04-16 14:10:00,83.46,83.47,83.41,83.43,1934.0,75.1053,75.1143,75.0603,75.0783,1934.0
2018-04-16 14:20:00,83.42,83.44,83.36,83.42,6908.0,75.0693,75.0873,75.0153,75.0693,6908.0
2018-04-16 14:30:00,83.4,83.51,83.4,83.49,3660.0,75.0513,75.1503,75.0513,75.1323,3660.0
2018-04-16 14:40:00,83.5,83.51,83.44,83.49,2325.0,75.1413,75.1503,75.0873,75.1323,2325.0
2018-04-16 14:50:00,83.48,83.48,83.4,83.41,3898.0,75.1233,75.1233,75.0513,75.0603,3898.0
2018-04-16 15:00:00,83.45,83.48,83.43,83.45,3847.0,75.0963,75.1233,75.0783,75.0963,3847.0
2018-04-16 15:10:00,83.45,83.45,83.36,83.36,7446.0,75.0963,75.0963,75.0153,75.0153,7446.0
2018-04-16 15:20:00,83.37,83.41,83.29,83.41,2881.0,75.0243,75.0603,74.9523,75.0603,2881.0
2018-04-16 15:30:00,83.4,83.45,83.4,83.45,21709.0,75.0513,75.0963,75.0513,75.0963,21709.0
2018-04-16 15:40:00,83.45,83.5,83.4,83.4,1416.0,75.0963,75.1413,75.0513,75.0513,1416.0
2018-04-16 15:50:00,83.4,83.45,83.36,83.36,4058.0,75.0513,75.0963,75.0153,75.0153,4058.0
2018-04-17 09:30:00,83.98,83.98,83.58,83.67,22090.0,75.5732,75.5732,75.2133,75.2943,22090.0
2018-04-17 09:40:00,83.7,83.78,83.7,83.73,8245.0,75.3213,75.3933,75.3213,75.3483,8245.0
2018-04-17 09:50:00,83.73,83.76,83.67,83.76,4100.0,75.3483,75.3753,75.2943,75.3753,4100.0
2018-04-17 10:00:00,83.77,83.83,83.74,83.81,8278.0,75.3843,75.4383,75.3573,75.4203,8278.0
2018-04-17 10:10:00,83.8,83.84,83.74,83.76,3520.0,75.4113,75.4473,75.3573,75.3753,3520.0
2018-04-17 10:20:00,83.77,83.8,83.73,83.77,3019.0,75.3843,75.4113,75.3483,75.3843,3019.0
2018-04-17 10:30:00,83.78,83.88,83.78,83.88,2793.0,75.3933,75.4833,75.3933,75.4833,2793.0
2018-04-17 10:40:00,83.88,83.92,83.88,83.92,5824.0,75.4833,75.5192,75.4833,75.5192,5824.0
2018-04-17 10:50:00,83.93,84.01,83.93,83.97,38134.0,75.5282,75.6002,75.5282,75.5642,38134.0
2018-04-17 11:00:00,83.97,84.04,83.97,84.01,8365.0,75.5642,75.6272,75.5642,75.6002,8365.0
2018-04-17 11:10:00,84.04,84.06,83.99,83.99,1600.0,75.6272,75.6452,75.5822,75.5822,1600.0
2018-04-17 11:20:00,84.01,84.1,84.01,84.07,1400.0,75.6002,75.6812,75.6002,75.6542,1400.0
2018-04-17 11:30:00,84.07,84.07,83.99,84.01,4083.0,75.6542,75.6542,75.5822,75.6002,4083.0
2018-04-17 11:40:00,83.98,84.02,83.98,84.01,2092.0,75.5732,75.6092,75.5732,75.6002,2092.0
2018-04-17 11:50:00,84.03,84.05,84.0,84.0,10298.0,75.6182,75.6362,75.5912,75.5912,10298.0
2018-04-17 12:00:00,84.01,84.06,84.01,84.04,5220.0,75.6002,75.6452,75.6002,75.6272,5220.0
2018-04-17 12:10:00,84.06,84.08,84.05,84.06,5700.0,75.6452,75.6632,75.6362,75.6452,5700.0
2018-04-17 12:20:00,84.06,84.1,84.04,84.07,1414047.0,75.6452,75.6812,75.6272,75.6542,1414047.0
2018-04-17 12:30:00,84.06,84.07,83.96,83.99,6868.0,75.6452,75.6542,75.5552,75.5822,6868.0
2018-04-17 12:40:00,83.97,84.0,83.95,83.98,1125.0,75.5642,75.5912,75.5462,75.5732,1125.0
2018-04-17 12:50:00,83.99,84.02,83.97,84.0,7573.0,75.5822,75.6092,75.5642,75.5912,7573.0
2018-04-17 13:00:00,84.0,84.07,83.98,84.07,22381.0,75.5912,75.6542,75.5732,75.6542,22381.0
2018-04-17 13:10:00,84.02,84.04,83.88,83.9,12647.0,75.6092,75.6272,75.4833,75.5013,12647.0
2018-04-17 13:20:00,83.92,83.98,83.9,83.98,1650.0,75.5192,75.5732,75.5013,75.5732,1650.0
2018-04-17 13:30:00,84.01,84.02,83.97,84.0,6588.0,75.6002,75.6092,75.5642,75.5912,6588.0
2018-04-17 13:40:00,84.0,84.03,83.99,84.02,28033.0,75.5912,75.6182,75.5822,75.6092,28033.0
2018-04-17 13:50:00,83.99,84.07,83.95,84.03,2823.0,75.5822,75.6542,75.5462,75.6182,2823.0
2018-04-17 14:00:00,84.05,84.12,84.04,84.05,2826.0,75.6362,75.6992,75.6272,75.6362,2826.0
2018-04-17 14:10:00,84.04,84.05,83.99,83.99,41193.0,75.6272,75.6362,75.5822,75.5822,41193.0
2018-04-17 14:20:00,83.99,84.0,83.91,84.0,21392.0,75.5822,75.5912,75.5102,75.5912,21392.0
2018-04-17 14:30:00,83.97,84.02,83.95,84.01,6893.0,75.5642,75.6092,75.5462,75.6002,6893.0
2018-04-17 14:40:00,84.03,84.06,84.03,84.05,5527.0,75.6182,75.6452,75.6182,75.6362,5527.0
2018-04-17 14:50:00,84.06,84.07,84.01,84.03,15126.0,75.6452,75.6542,75.6002,75.6182,15126.0
2018-04-17 15:00:00,84.05,84.17,84.04,84.16,10717.0,75.6362,75.7442,75.6272,75.7352,10717.0
2018-04-17 15:10:00,84.17,84.21,84.15,84.21,80110.0,75.7442,75.7802,75.7262,75.7802,80110.0
2018-04-17 15:20:00,84.27,84.27,84.22,84.25,68644.0,75.8342,75.8342,75.7892,75.8162,68644.0
2018-04-17 15:30:00,84.25,84.28,84.22,84.22,6199.0,75.8162,75.8432,75.7892,75.7892,6199.0
2018-04-17 15:40:00,84.21,84.24,84.17,84.24,40498.0,75.7802,75.8072,75.7442,75.8072,40498.0
2018-04-17 15:50:00,84.24,84.24,84.09,84.13,26864.0,75.8072,75.8072,75.6722,75.7082,26864.0
2018-04-18 09:30:00,84.25,84.25,83.9,83.95,5148.0,75.8162,75.8162,75.5013,75.5462,5148.0
2018-04-18 09:40:00,83.87,83.98,83.87,83.98,3721.0,75.4743,75.5732,75.4743,75.5732,3721.0
2018-04-18 09:50:00,83.95,83.96,83.87,83.87,2630.0,75.5462,75.5552,75.4743,75.4743,2630.0
2018-04-18 10:00:00,83.82,83.82,83.73,83.77,3230.0,75.4293,75.4293,75.3483,75.3843,3230.0
2018-04-18 10:10:00,83.77,83.77,83.66,83.74,2300.0,75.3843,75.3843,75.2853,75.3573,2300.0
2018-04-18 10:20:00,83.75,83.86,83.75,83.86,4275.0,75.3663,75.4653,75.3663,75.4653,4275.0
2018-04-18 10:30:00,83.85,83.88,83.81,83.86,2109.0,75.4563,75.4833,75.4203,75.4653,2109.0
2018-04-18 10:40:00,83.83,83.9,83.8,83.9,1998.0,75.4383,75.5013,75.4113,75.5013,1998.0
2018-04-18 10:50:00,83.91,83.93,83.85,83.93,12960.0,75.5102,75.5282,75.4563,75.5282,12960.0
2018-04-18 11:00:00,83.9,83.99,83.9,83.96,7373.0,75.5013,75.5822,75.5013,75.5552,7373.0
2018-04-18 11:10:00,83.97,83.98,83.9,83.91,5246.0,75.5642,75.5732,75.5013,75.5102,5246.0
2018-04-18 11:20:00,83.89,83.95,83.88,83.94,1925.0,75.4923,75.5462,75.4833,75.5372,1925.0
2018-04-18 11:30:00,83.94,83.95,83.9,83.94,4263.0,75.5372,75.5462,75.5013,75.5372,4263.0
2018-04-18 11:40:00,83.91,83.91,83.84,83.87,4313.0,75.5102,75.5102,75.4473,75.4743,4313.0
2018-04-18 11:50:00,83.86,83.88,83.8,83.8,4375.0,75.4653,75.4833,75.4113,75.4113,4375.0
2018-04-18 12:00:00,83.83,83.9,83.83,83.88,4403.0,75.4383,75.5013,75.4383,75.4833,4403.0
2018-04-18 12:10:00,83.9,83.92,83.89,83.92,4358.0,75.5013,75.5192,75.4923,75.5192,4358.0
2018-04-18 12:20:00,83.89,83.9,83.86,83.88,5542.0,75.4923,75.5013,75.4653,75.4833,5542.0
2018-04-18 12:30:00,83.86,83.89,83.81,83.81,4412.0,75.4653,75.4923,75.4203,75.4203,4412.0
2018-04-18 12:40:00,83.81,83.87,83.81,83.82,2011.0,75.4203,75.4743,75.4203,75.4293,2011.0
2018-04-18 12:50:00,83.85,83.92,83.83,83.9,10454.0,75.4563,75.5192,75.4383,75.5013,10454.0
2018-04-18 13:00:00,83.9,83.92,83.9,83.91,900.0,75.5013,75.5192,75.5013,75.5102,900.0
2018-04-18 13:10:00,83.9,83.97,83.88,83.94,3619.0,75.5013,75.5642,75.4833,75.5372,3619.0
2018-04-18 13:20:00,83.95,83.98,83.91,83.91,3774.0,75.5462,75.5732,75.5102,75.5102,3774.0
2018-04-18 13:30:00,83.88,83.93,83.88,83.92,2170.0,75.4833,75.5282,75.4833,75.5192,2170.0
2018-04-18 13:40:00,83.89,83.89,83.85,83.85,4353.0,75.4923,75.4923,75.4563,75.4563,4353.0
2018-04-18 13:50:00,83.84,83.88,83.81,83.82,2564.0,75.4473,75.4833,75.4203,75.4293,2564.0
2018-04-18 14:00:00,83.82,83.92,83.75,83.92,2358.0,75.4293,75.5192,75.3663,75.5192,2358.0
2018-04-18 14:10:00,83.92,83.96,83.92,83.93,3539.0,75.5192,75.5552,75.5192,75.5282,3539.0
2018-04-18 14:20:00,83.93,83.96,83.91,83.94,8436.0,75.5282,75.5552,75.5102,75.5372,8436.0
2018-04-18 14:30:00,83.97,83.97,83.86,83.86,5439.0,75.5642,75.5642,75.4653,75.4653,5439.0
2018-04-18 14:40:00,83.89,83.9,83.84,83.87,53344.0,75.4923,75.5013,75.4473,75.4743,53344.0
2018-04-18 14:50:00,83.9,83.93,83.85,83.85,6022.0,75.5013,75.5282,75.4563,75.4563,6022.0
2018-04-18 15:00:00,83.85,83.91,83.84,83.89,5323.0,75.4563,75.5102,75.4473,75.4923,5323.0
2018-04-18 15:10:00,83.88,83.92,83.85,83.89,265545.0,75.4833,75.5192,75.4563,75.4923,265545.0
2018-04-18 15:20:00,83.92,83.92,83.85,83.88,4949.0,75.5192,75.5192,75.4563,75.4833,4949.0
2018-04-18 15:30:00,83.86,83.87,83.83,83.86,1869.0,75.4653,75.4743,75.4383,75.4653,1869.0
2018-04-18 15:40:00,83.85,83.85,83.78,83.79,4653.0,75.4563,75.4563,75.3933,75.4023,4653.0
2018-04-18 15:50:00,83.75,83.8,83.73,83.73,11376.0,75.3663,75.4113,75.3483,75.3483,11376.0
2018-04-19 09:30:00,83.68,83.68,83.22,83.26,38108.0,75.3033,75.3033,74.8893,74.9253,38108.0
2018-04-19 09:40:00,83.25,83.25,83.1,83.1,3638.0,74.9163,74.9163,74.7813,74.7813,3638.0
2018-04-19 09:50:00,83.09,83.15,83.09,83.14,5421.0,74.7723,74.8263,74.7723,74.8173,5421.0
2018-04-19 10:00:00,83.13,83.13,83.0,83.0,2319.0,74.8083,74.8083,74.6913,74.6913,2319.0
2018-04-19 10:10:00,83.0,83.18,82.97,83.15,3368.0,74.6913,74.8533,74.6643,74.8263,3368.0
2018-04-19 10:20:00,83.13,83.16,83.09,83.09,13119.0,74.8083,74.8353,74.7723,74.7723,13119.0
2018-04-19 10:30:00,83.06,83.19,83.05,83.16,2300.0,74.7453,74.8623,74.7363,74.8353,2300.0
2018-04-19 10:40:00,83.12,83.12,82.92,82.94,1825.0,74.7993,74.7993,74.6194,74.6374,1825.0
2018-04-19 10:50:00,82.95,82.96,82.8,82.88,6560.0,74.6463,74.6553,74.5114,74.5834,6560.0
2018-04-19 11:00:00,82.91,82.92,82.76,82.81,3443.0,74.6104,74.6194,74.4754,74.5204,3443.0
2018-04-19 11:10:00,82.81,82.81,82.75,82.81,3449.0,74.5204,74.5204,74.4664,74.5204,3449.0
2018-04-19 11:20:00,82.8,82.91,82.77,82.91,4816.0,74.5114,74.6104,74.4844,74.6104,4816.0
2018-04-19 11:30:00,82.87,82.9,82.79,82.79,5673.0,74.5744,74.6014,74.5024,74.5024,5673.0
2018-04-19 11:40:00,82.81,82.85,82.77,82.8,2093.0,74.5204,74.5564,74.4844,74.5114,2093.0
2018-04-19 11:50:00,82.82,82.82,82.69,82.7,13479.0,74.5294,74.5294,74.4124,74.4214,13479.0
2018-04-19 12:00:00,82.67,82.7,82.61,82.66,8088.0,74.3944,74.4214,74.3404,74.3854,8088.0
2018-04-19 12:10:00,82.63,82.69,82.63,82.69,1520.0,74.3584,74.4124,74.3584,74.4124,1520.0
2018-04-19 12:20:00,82.69,82.69,82.6,82.6,1550.0,74.4124,74.4124,74.3314,74.3314,1550.0
2018-04-19 12:30:00,82.6,82.68,82.6,82.68,35310.0,74.3314,74.4034,74.3314,74.4034,35310.0
2018-04-19 12:40:00,82.63,82.7,82.61,82.7,1616.0,74.3584,74.4214,74.3404,74.4214,1616.0
2018-04-19 12:50:00,82.71,82.72,82.59,82.62,3030.0,74.4304,74.4394,74.3224,74.3494,3030.0
2018-04-19 13:00:00,82.59,82.61,82.52,82.52,2831.0,74.3224,74.3404,74.2594,74.2594,2831.0
2018-04-19 13:10:00,82.52,82.56,82.5,82.55,1005.0,74.2594,74.2954,74.2414,74.2864,1005.0
2018-04-19 13:20:00,82.51,82.55,82.49,82.5,2292.0,74.2504,74.2864,74.2324,74.2414,2292.0
2018-04-19 13:30:00,82.52,82.6,82.5,82.6,5159.0,74.2594,74.3314,74.2414,74.3314,5159.0
2018-04-19 13:40:00,82.6,82.66,82.6,82.64,1585.0,74.3314,74.3854,74.3314,74.3674,1585.0
2018-04-19 13:50:00,82.65,82.7,82.62,82.65,6526.0,74.3764,74.4214,74.3494,74.3764,6526.0
2018-04-19 14:00:00,82.65,82.68,82.6,82.64,3860.0,74.3764,74.4034,74.3314,74.3674,3860.0
2018-04-19 14:10:00,82.65,82.69,82.61,82.62,5326.0,74.3764,74.4124,74.3404,74.3494,5326.0
2018-04-19 14:20:00,82.62,82.62,82.51,82.59,34530.0,74.3494,74.3494,74.2504,74.3224,34530.0
2018-04-19 14:30:00,82.62,82.64,82.58,82.64,2357.0,74.3494,74.3674,74.3134,74.3674,2357.0
2018-04-19 14:40:00,82.65,82.71,82.64,82.67,4065.0,74.3764,74.4304,74.3674,74.3944,4065.0
2018-04-19 14:50:00,82.66,82.73,82.63,82.72,6765.0,74.3854,74.4484,74.3584,74.4394,6765.0
2018-04-19 15:00:00,82.69,82.78,82.68,82.78,7345.0,74.4124,74.4934,74.4034,74.4934,7345.0
2018-04-19 15:10:00,82.78,82.78,82.69,82.76,4017.0,74.4934,74.4934,74.4124,74.4754,4017.0
2018-04-19 15:20:00,82.77,82.78,82.66,82.66,9087.0,74.4844,74.4934,74.3854,74.3854,9087.0
2018-04-19 15:30:00,82.65,82.99,82.64,82.89,10852.0,74.3764,74.6823,74.3674,74.5924,10852.0
2018-04-19 15:40:00,82.87,82.91,82.81,82.83,4006.0,74.5744,74.6104,74.5204,74.5384,4006.0
2018-04-19 15:50:00,82.84,82.87,82.77,82.8,10351.0,74.5474,74.5744,74.4844,74.5114,10351.0
2018-04-20 09:30:00,82.92,82.92,82.62,82.64,2635.0,74.6194,74.6194,74.3494,74.3674,2635.0
2018-04-20 09:40:00,82.57,82.57,82.53,82.56,793.0,74.3044,74.3044,74.2684,74.2954,793.0
2018-04-20 09:50:00,82.55,82.55,82.49,82.55,600.0,74.2864,74.2864,74.2324,74.2864,600.0
2018-04-20 10:00:00,82.53,82.54,82.5,82.54,2595.0,74.2684,74.2774,74.2414,74.2774,2595.0
2018-04-20 10:10:00,82.46,82.46,82.43,82.45,1727.0,74.2054,74.2054,74.1784,74.1964,1727.0
2018-04-20 10:20:00,82.49,82.5,82.46,82.5,2312.0,74.2324,74.2414,74.2054,74.2414,2312.0
2018-04-20 10:30:00,82.5,82.54,82.49,82.53,2416.0,74.2414,74.2774,74.2324,74.2684,2416.0
2018-04-20 10:40:00,82.47,82.51,82.44,82.48,4869.0,74.2144,74.2504,74.1874,74.2234,4869.0
2018-04-20 10:50:00,82.42,82.42,82.25,82.29,3422.0,74.1694,74.1694,74.0164,74.0524,3422.0
2018-04-20 11:00:00,82.27,82.27,82.09,82.11,4410.0,74.0344,74.0344,73.8724,73.8904,4410.0
2018-04-20 11:10:00,82.04,82.08,81.97,82.08,7787.0,73.8274,73.8634,73.7645,73.8634,7787.0
2018-04-20 11:20:00,82.09,82.11,81.99,82.0,9257.0,73.8724,73.8904,73.7824,73.7914,9257.0
2018-04-20 11:30:00,81.99,82.22,81.99,82.22,2050.0,73.7824,73.9894,73.7824,73.9894,2050.0
2018-04-20 11:40:00,82.22,82.25,82.2,82.2,6952.0,73.9894,74.0164,73.9714,73.9714,6952.0
2018-04-20 11:50:00,82.2,82.21,82.12,82.16,2390.0,73.9714,73.9804,73.8994,73.9354,2390.0
2018-04-20 12:00:00,82.14,82.15,82.07,82.14,6865.0,73.9174,73.9264,73.8544,73.9174,6865.0
2018-04-20 12:10:00,82.1,82.11,81.97,81.97,3040.0,73.8814,73.8904,73.7645,73.7645,3040.0
2018-04-20 12:20:00,82.0,82.06,81.98,82.06,1443.0,73.7914,73.8454,73.7735,73.8454,1443.0
2018-04-20 12:30:00,81.99,82.08,81.94,81.95,5624.0,73.7824,73.8634,73.7375,73.7465,5624.0
2018-04-20 12:40:00,81.98,82.03,81.93,81.93,3491.0,73.7735,73.8184,73.7285,73.7285,3491.0
2018-04-20 12:50:00,81.94,82.0,81.94,82.0,912.0,73.7375,73.7914,73.7375,73.7914,912.0
2018-04-20 13:00:00,81.98,81.98,81.95,81.97,1228.0,73.7735,73.7735,73.7465,73.7645,1228.0
2018-04-20 13:10:00,81.98,82.08,81.98,82.06,1063.0,73.7735,73.8634,73.7735,73.8454,1063.0
2018-04-20 13:20:00,82.03,82.11,81.99,82.11,5050.0,73.8184,73.8904,73.7824,73.8904,5050.0
2018-04-20 13:30:00,82.15,82.16,82.13,82.16,3338.0,73.9264,73.9354,73.9084,73.9354,3338.0
2018-04-20 13:40:00,82.22,82.23,82.21,82.23,962.0,73.9894,73.9984,73.9804,73.9984,962.0
2018-04-20 13:50:00,82.17,82.25,82.17,82.25,991.0,73.9444,74.0164,73.9444,74.0164,991.0
2018-04-20 14:00:00,82.16,82.17,82.12,82.15,6157.0,73.9354,73.9444,73.8994,73.9264,6157.0
2018-04-20 14:10:00,82.14,82.16,82.07,82.07,1617.0,73.9174,73.9354,73.8544,73.8544,1617.0
2018-04-20 14:20:00,82.07,82.11,82.06,82.09,7110.0,73.8544,73.8904,73.8454,73.8724,7110.0
2018-04-20 14:30:00,82.1,82.1,81.98,82.0,6512.0,73.8814,73.8814,73.7735,73.7914,6512.0
2018-04-20 14:40:00,82.04,82.06,81.98,81.98,1091.0,73.8274,73.8454,73.7735,73.7735,1091.0
2018-04-20 14:50:00,81.99,82.06,81.97,82.03,10332.0,73.7824,73.8454,73.7645,73.8184,10332.0
2018-04-20 15:00:00,81.98,82.0,81.83,81.83,6300.0,73.7735,73.7914,73.6385,73.6385,6300.0
2018-04-20 15:10:00,81.89,81.89,81.8,81.8,3324.0,73.6925,73.6925,73.6115,73.6115,3324.0
2018-04-20 15:20:00,81.78,81.87,81.78,81.86,8283.0,73.5935,73.6745,73.5935,73.6655,8283.0
2018-04-20 15:30:00,81.88,82.01,81.84,82.01,5041.0,73.6835,73.8004,73.6475,73.8004,5041.0
2018-04-20 15:40:00,82.0,82.05,81.93,81.97,3067.0,73.7914,73.8364,73.7285,73.7645,3067.0
2018-04-20 15:50:00,82.0,82.05,81.93,82.05,5100.0,73.7914,73.8364,73.7285,73.8364,5100.0
2018-04-23 09:30:00,82.38,82.38,82.27,82.27,2459.0,74.1334,74.1334,74.0344,74.0344,2459.0
2018-04-23 09:40:00,82.22,82.28,82.18,82.18,615.0,73.9894,74.0434,73.9534,73.9534,615.0
2018-04-23 09:50:00,82.19,82.29,82.19,82.29,1082.0,73.9624,74.0524,73.9624,74.0524,1082.0
2018-04-23 10:00:00,82.3,82.3,82.19,82.19,12811.0,74.0614,74.0614,73.9624,73.9624,12811.0
2018-04-23 10:10:00,82.22,82.23,82.21,82.23,756.0,73.9894,73.9984,73.9804,73.9984,756.0
2018-04-23 10:20:00,82.22,82.3,82.18,82.18,4757.0,73.9894,74.0614,73.9534,73.9534,4757.0
2018-04-23 10:30:00,82.14,82.18,82.06,82.12,3971.0,73.9174,73.9534,73.8454,73.8994,3971.0
2018-04-23 10:40:00,82.1,82.23,82.1,82.22,23622.0,73.8814,73.9984,73.8814,73.9894,23622.0
2018-04-23 10:50:00,82.22,82.22,82.19,82.2,6071.0,73.9894,73.9894,73.9624,73.9714,6071.0
2018-04-23 11:00:00,82.19,82.28,82.19,82.28,1711.0,73.9624,74.0434,73.9624,74.0434,1711.0
2018-04-23 11:10:00,82.37,82.44,82.37,82.4,8023.0,74.1244,74.1874,74.1244,74.1514,8023.0
2018-04-23 11:20:00,82.39,82.4,82.34,82.38,5812.0,74.1424,74.1514,74.0974,74.1334,5812.0
2018-04-23 11:30:00,82.41,82.41,82.34,82.36,2513.0,74.1604,74.1604,74.0974,74.1154,2513.0
2018-04-23 11:40:00,82.34,82.37,82.26,82.27,3143.0,74.0974,74.1244,74.0254,74.0344,3143.0
2018-04-23 11:50:00,82.25,82.33,82.22,82.22,5024.0,74.0164,74.0884,73.9894,73.9894,5024.0
2018-04-23 12:00:00,82.3,82.3,82.26,82.26,1440.0,74.0614,74.0614,74.0254,74.0254,1440.0
2018-04-23 12:10:00,82.28,82.28,82.23,82.23,650.0,74.0434,74.0434,73.9984,73.9984,650.0
2018-04-23 12:20:00,82.19,82.19,82.14,82.14,530.0,73.9624,73.9624,73.9174,73.9174,530.0
2018-04-23 12:30:00,82.17,82.19,82.12,82.16,3687.0,73.9444,73.9624,73.8994,73.9354,3687.0
2018-04-23 12:40:00,82.17,82.17,82.03,82.04,1356.0,73.9444,73.9444,73.8184,73.8274,1356.0
2018-04-23 12:50:00,82.1,82.1,82.06,82.06,1843.0,73.8814,73.8814,73.8454,73.8454,1843.0
2018-04-23 13:00:00,82.09,82.11,82.08,82.1,2658.0,73.8724,73.8904,73.8634,73.8814,2658.0
2018-04-23 13:10:00,82.07,82.11,82.05,82.05,1237.0,73.8544,73.8904,73.8364,73.8364,1237.0
2018-04-23 13:20:00,82.04,82.09,82.04,82.07,8486.0,73.8274,73.8724,73.8274,73.8544,8486.0
2018-04-23 13:30:00,82.08,82.11,82.05,82.08,2005.0,73.8634,73.8904,73.8364,73.8634,2005.0
2018-04-23 13:40:00,82.08,82.08,82.0,82.07,1224.0,73.8634,73.8634,73.7914,73.8544,1224.0
2018-04-23 13:50:00,82.08,82.12,82.07,82.11,1254.0,73.8634,73.8994,73.8544,73.8904,1254.0
2018-04-23 14:00:00,82.1,82.11,81.85,81.85,4420.0,73.8814,73.8904,73.6565,73.6565,4420.0
2018-04-23 14:10:00,81.91,81.91,81.83,81.86,2303.0,73.7105,73.7105,73.6385,73.6655,2303.0
2018-04-23 14:20:00,81.78,81.81,81.78,81.81,1725.0,73.5935,73.6205,73.5935,73.6205,1725.0
2018-04-23 14:30:00,81.82,81.82,81.78,81.79,3937.0,73.6295,73.6295,73.5935,73.6025,3937.0
2018-04-23 14:40:00,81.88,81.92,81.8,81.81,1639.0,73.6835,73.7195,73.6115,73.6205,1639.0
2018-04-23 14:50:00,81.82,81.82,81.7,81.73,1660.0,73.6295,73.6295,73.5215,73.5485,1660.0
2018-04-23 15:00:00,81.77,81.84,81.76,81.84,1431.0,73.5845,73.6475,73.5755,73.6475,1431.0
2018-04-23 15:10:00,81.84,81.88,81.82,81.85,3030.0,73.6475,73.6835,73.6295,73.6565,3030.0
2018-04-23 15:20:00,81.87,81.9,81.87,81.88,1863.0,73.6745,73.7015,73.6745,73.6835,1863.0
2018-04-23 15:30:00,81.92,81.98,81.91,81.91,7267.0,73.7195,73.7735,73.7105,73.7105,7267.0
2018-04-23 15:40:00,81.86,82.01,81.86,81.96,2596.0,73.6655,73.8004,73.6655,73.7555,2596.0
2018-04-23 15:50:00,81.96,82.04,81.96,82.03,9627.0,73.7555,73.8274,73.7555,73.8184,9627.0
2018-04-24 09:30:00,82.35,82.41,82.07,82.14,2209.0,74.1064,74.1604,73.8544,73.9174,2209.0
2018-04-24 09:40:00,82.17,82.27,82.17,82.25,18163.0,73.9444,74.0344,73.9444,74.0164,18163.0
2018-04-24 09:50:00,82.09,82.09,81.94,82.01,4691.0,73.8724,73.8724,73.7375,73.8004,4691.0
2018-04-24 10:00:00,82.1,82.15,82.1,82.15,200.0,73.8814,73.9264,73.8814,73.9264,200.0
2018-04-24 10:10:00,82.13,82.13,81.9,81.91,12571.0,73.9084,73.9084,73.7015,73.7105,12571.0
2018-04-24 10:20:00,81.89,81.89,81.8,81.87,3669.0,73.6925,73.6925,73.6115,73.6745,3669.0
2018-04-24 10:30:00,81.84,81.89,81.77,81.86,1447.0,73.6475,73.6925,73.5845,73.6655,1447.0
2018-04-24 10:40:00,81.87,81.98,81.85,81.98,1895.0,73.6745,73.7735,73.6565,73.7735,1895.0
2018-04-24 10:50:00,82.07,82.07,81.95,81.95,2401.0,73.8544,73.8544,73.7465,73.7465,2401.0
2018-04-24 11:00:00,81.87,81.87,81.78,81.81,1776.0,73.6745,73.6745,73.5935,73.6205,1776.0
2018-04-24 11:10:00,81.87,81.9,81.8,81.9,7494.0,73.6745,73.7015,73.6115,73.7015,7494.0
2018-04-24 11:20:00,82.07,82.08,81.92,82.03,6023.0,73.8544,73.8634,73.7195,73.8184,6023.0
2018-04-24 11:30:00,82.03,82.03,81.98,81.98,475.0,73.8184,73.8184,73.7735,73.7735,475.0
2018-04-24 11:40:00,82.06,82.07,81.99,81.99,1145.0,73.8454,73.8544,73.7824,73.7824,1145.0
2018-04-24 11:50:00,81.93,81.97,81.85,81.89,3198.0,73.7285,73.7645,73.6565,73.6925,3198.0
2018-04-24 12:00:00,81.76,81.79,81.71,81.72,3958.0,73.5755,73.6025,73.5305,73.5395,3958.0
2018-04-24 12:10:00,81.7,81.75,81.56,81.57,3733.0,73.5215,73.5665,73.3955,73.4045,3733.0
2018-04-24 12:20:00,81.52,81.63,81.5,81.54,2476.0,73.3595,73.4585,73.3415,73.3775,2476.0
2018-04-24 12:30:00,81.55,81.56,81.4,81.4,3086.0,73.3865,73.3955,73.2515,73.2515,3086.0
2018-04-24 12:40:00,81.44,81.44,81.4,81.41,3275.0,73.2875,73.2875,73.2515,73.2605,3275.0
2018-04-24 12:50:00,81.44,81.45,81.15,81.15,2569.0,73.2875,73.2965,73.0265,73.0265,2569.0
2018-04-24 13:00:00,81.18,81.23,81.15,81.21,4082.0,73.0535,73.0985,73.0265,73.0805,4082.0
2018-04-24 13:10:00,81.25,81.25,81.13,81.14,11598.0,73.1165,73.1165,73.0085,73.0175,11598.0
2018-04-24 13:20:00,81.07,81.1,81.04,81.08,2649.0,72.9545,72.9815,72.9275,72.9635,2649.0
2018-04-24 13:30:00,81.11,81.11,80.94,80.99,3669.0,72.9905,72.9905,72.8376,72.8826,3669.0
2018-04-24 13:40:00,80.95,80.95,80.87,80.95,7192.0,72.8466,72.8466,72.7746,72.8466,7192.0
2018-04-24 13:50:00,80.83,80.83,80.66,80.66,1311.0,72.7386,72.7386,72.5856,72.5856,1311.0
2018-04-24 14:00:00,80.75,80.75,80.53,80.64,3070.0,72.6666,72.6666,72.4686,72.5676,3070.0
2018-04-24 14:10:00,80.66,80.82,80.66,80.69,8392.0,72.5856,72.7296,72.5856,72.6126,8392.0
2018-04-24 14:20:00,80.72,80.87,80.63,80.63,880.0,72.6396,72.7746,72.5586,72.5586,880.0
2018-04-24 14:30:00,80.7,80.73,80.5,80.5,2659.0,72.6216,72.6486,72.4416,72.4416,2659.0
2018-04-24 14:40:00,80.58,80.79,80.58,80.72,3762.0,72.5136,72.7026,72.5136,72.6396,3762.0
2018-04-24 14:50:00,80.8,80.86,80.68,80.79,8390.0,72.7116,72.7656,72.6036,72.7026,8390.0
2018-04-24 15:00:00,80.84,81.0,80.81,80.99,5251.0,72.7476,72.8916,72.7206,72.8826,5251.0
2018-04-24 15:10:00,81.0,81.07,80.94,80.95,2153.0,72.8916,72.9545,72.8376,72.8466,2153.0
2018-04-24 15:20:00,80.93,81.1,80.92,80.96,3437.0,72.8286,72.9815,72.8196,72.8556,3437.0
2018-04-24 15:30:00,80.9,80.9,80.75,80.76,8403.0,72.8016,72.8016,72.6666,72.6756,8403.0
2018-04-24 15:40:00,80.74,80.99,80.65,80.98,4219.0,72.6576,72.8826,72.5766,72.8736,4219.0
2018-04-24 15:50:00,80.99,81.09,80.97,81.05,69689.0,72.8826,72.9725,72.8646,72.9365,69689.0
2018-04-25 09:30:00,81.19,81.19,80.74,80.74,7025.0,73.0625,73.0625,72.6576,72.6576,7025.0
2018-04-25 09:40:00,80.77,80.77,80.43,80.6,8222.0,72.6846,72.6846,72.3786,72.5316,8222.0
2018-04-25 09:50:00,80.54,80.64,80.53,80.54,1189.0,72.4776,72.5676,72.4686,72.4776,1189.0
2018-04-25 10:00:00,80.61,80.75,80.54,80.68,4400.0,72.5406,72.6666,72.4776,72.6036,4400.0
2018-04-25 10:10:00,80.69,80.72,80.67,80.69,1813.0,72.6126,72.6396,72.5946,72.6126,1813.0
2018-04-25 10:20:00,80.65,80.94,80.65,80.93,2320.0,72.5766,72.8376,72.5766,72.8286,2320.0
2018-04-25 10:30:00,81.0,81.05,80.92,80.97,18108.0,72.8916,72.9365,72.8196,72.8646,18108.0
2018-04-25 10:40:00,80.97,81.08,80.96,81.08,5141.0,72.8646,72.9635,72.8556,72.9635,5141.0
2018-04-25 10:50:00,81.03,81.03,80.94,80.94,4979.0,72.9185,72.9185,72.8376,72.8376,4979.0
2018-04-25 11:00:00,81.0,81.08,80.98,81.05,1815.0,72.8916,72.9635,72.8736,72.9365,1815.0
2018-04-25 11:10:00,81.06,81.11,81.03,81.03,1108.0,72.9455,72.9905,72.9185,72.9185,1108.0
2018-04-25 11:20:00,81.02,81.12,81.02,81.11,12063.0,72.9096,72.9995,72.9096,72.9905,12063.0
2018-04-25 11:30:00,81.08,81.11,80.9,80.93,15433.0,72.9635,72.9905,72.8016,72.8286,15433.0
2018-04-25 11:40:00,80.9,80.92,80.85,80.86,2997.0,72.8016,72.8196,72.7566,72.7656,2997.0
2018-04-25 11:50:00,80.83,80.93,80.82,80.93,2102.0,72.7386,72.8286,72.7296,72.8286,2102.0
2018-04-25 12:00:00,80.81,80.81,80.74,80.78,4596.0,72.7206,72.7206,72.6576,72.6936,4596.0
2018-04-25 12:10:00,80.77,80.8,80.76,80.79,329.0,72.6846,72.7116,72.6756,72.7026,329.0
2018-04-25 12:20:00,80.89,80.98,80.89,80.98,692.0,72.7926,72.8736,72.7926,72.8736,692.0
2018-04-25 12:30:00,80.98,81.07,80.97,81.03,836.0,72.8736,72.9545,72.8646,72.9185,836.0
2018-04-25 12:40:00,81.02,81.03,81.0,81.02,1382.0,72.9096,72.9185,72.8916,72.9096,1382.0
2018-04-25 12:50:00,81.01,81.01,80.9,80.9,2295.0,72.9006,72.9006,72.8016,72.8016,2295.0
2018-04-25 13:00:00,80.98,81.1,80.97,81.09,2758.0,72.8736,72.9815,72.8646,72.9725,2758.0
2018-04-25 13:10:00,80.94,80.95,80.93,80.93,1603.0,72.8376,72.8466,72.8286,72.8286,1603.0
2018-04-25 13:20:00,80.9,80.9,80.89,80.9,631.0,72.8016,72.8016,72.7926,72.8016,631.0
2018-04-25 13:30:00,81.0,81.13,80.99,81.1,2738.0,72.8916,73.0085,72.8826,72.9815,2738.0
2018-04-25 13:40:00,81.16,81.16,81.01,81.01,3080.0,73.0355,73.0355,72.9006,72.9006,3080.0
2018-04-25 13:50:00,81.05,81.11,81.04,81.1,1661.0,72.9365,72.9905,72.9275,72.9815,1661.0
2018-04-25 14:00:00,81.1,81.11,81.05,81.05,3692.0,72.9815,72.9905,72.9365,72.9365,3692.0
2018-04-25 14:10:00,81.04,81.08,80.99,81.05,20316.0,72.9275,72.9635,72.8826,72.9365,20316.0
2018-04-25 14:20:00,81.02,81.05,80.94,81.02,6736.0,72.9096,72.9365,72.8376,72.9096,6736.0
2018-04-25 14:30:00,80.95,81.11,80.93,81.07,5863.0,72.8466,72.9905,72.8286,72.9545,5863.0
2018-04-25 14:40:00,81.15,81.15,81.08,81.11,605.0,73.0265,73.0265,72.9635,72.9905,605.0
2018-04-25 14:50:00,81.18,81.21,81.18,81.2,55183.0,73.0535,73.0805,73.0535,73.0715,55183.0
2018-04-25 15:00:00,81.34,81.35,81.29,81.29,1451.0,73.1975,73.2065,73.1525,73.1525,1451.0
2018-04-25 15:10:00,81.31,81.32,81.21,81.22,14653.0,73.1705,73.1795,73.0805,73.0895,14653.0
2018-04-25 15:20:00,81.21,81.27,81.19,81.22,2984.0,73.0805,73.1345,73.0625,73.0895,2984.0
2018-04-25 15:30:00,81.23,81.24,81.1,81.1,1345.0,73.0985,73.1075,72.9815,72.9815,1345.0
2018-04-25 15:40:00,81.11,81.11,80.98,80.98,1940.0,72.9905,72.9905,72.8736,72.8736,1940.0
2018-04-25 15:50:00,80.98,81.17,80.96,81.17,19198.0,72.8736,73.0445,72.8556,73.0445,19198.0
2018-04-26 09:30:00,81.73,81.73,81.21,81.5,3244.0,73.5485,73.5485,73.0805,73.3415,3244.0
2018-04-26 09:40:00,81.5,81.51,81.45,81.45,2700.0,73.3415,73.3505,73.2965,73.2965,2700.0
2018-04-26 09:50:00,81.42,81.51,81.41,81.51,513.0,73.2695,73.3505,73.2605,73.3505,513.0
2018-04-26 10:00:00,81.46,81.56,81.46,81.56,544.0,73.3055,73.3955,73.3055,73.3955,544.0
2018-04-26 10:10:00,81.63,81.68,81.59,81.59,16679.0,73.4585,73.5035,73.4225,73.4225,16679.0
2018-04-26 10:20:00,81.53,81.53,81.53,81.53,100.0,73.3685,73.3685,73.3685,73.3685,100.0
2018-04-26 10:30:00,81.68,81.72,81.67,81.72,933.0,73.5035,73.5395,73.4945,73.5395,933.0
2018-04-26 10:40:00,81.73,81.74,81.66,81.67,2265.0,73.5485,73.5575,73.4855,73.4945,2265.0
2018-04-26 10:50:00,81.67,81.84,81.67,81.84,3152.0,73.4945,73.6475,73.4945,73.6475,3152.0
2018-04-26 11:00:00,81.86,81.86,81.79,81.79,7696.0,73.6655,73.6655,73.6025,73.6025,7696.0
2018-04-26 11:10:00,81.75,81.8,81.73,81.73,2993.0,73.5665,73.6115,73.5485,73.5485,2993.0
2018-04-26 11:20:00,81.68,81.7,81.67,81.7,658.0,73.5035,73.5215,73.4945,73.5215,658.0
2018-04-26 11:30:00,81.69,81.72,81.56,81.66,12928.0,73.5125,73.5395,73.3955,73.4855,12928.0
2018-04-26 11:40:00,81.64,81.64,81.59,81.59,1546.0,73.4675,73.4675,73.4225,73.4225,1546.0
2018-04-26 11:50:00,81.63,81.65,81.58,81.58,609.0,73.4585,73.4765,73.4135,73.4135,609.0
2018-04-26 12:00:00,81.68,81.73,81.68,81.73,4593.0,73.5035,73.5485,73.5035,73.5485,4593.0
2018-04-26 12:10:00,81.71,81.77,81.68,81.75,11221.0,73.5305,73.5845,73.5035,73.5665,11221.0
2018-04-26 12:20:00,81.81,81.83,81.79,81.8,1414.0,73.6205,73.6385,73.6025,73.6115,1414.0
2018-04-26 12:30:00,81.8,81.8,81.76,81.76,597.0,73.6115,73.6115,73.5755,73.5755,597.0
2018-04-26 12:40:00,81.78,81.82,81.77,81.78,32817.0,73.5935,73.6295,73.5845,73.5935,32817.0
2018-04-26 12:50:00,81.79,81.8,81.78,81.78,513.0,73.6025,73.6115,73.5935,73.5935,513.0
2018-04-26 13:00:00,81.82,81.88,81.82,81.86,7488.0,73.6295,73.6835,73.6295,73.6655,7488.0
2018-04-26 13:10:00,81.89,81.99,81.88,81.98,1675.0,73.6925,73.7824,73.6835,73.7735,1675.0
2018-04-26 13:20:00,81.98,82.03,81.94,81.96,1730.0,73.7735,73.8184,73.7375,73.7555,1730.0
2018-04-26 13:30:00,81.96,81.99,81.96,81.96,972.0,73.7555,73.7824,73.7555,73.7555,972.0
2018-04-26 13:40:00,81.96,82.02,81.96,82.01,500.0,73.7555,73.8094,73.7555,73.8004,500.0
2018-04-26 13:50:00,82.0,82.06,81.98,82.06,2295.0,73.7914,73.8454,73.7735,73.8454,2295.0
2018-04-26 14:00:00,81.98,81.99,81.98,81.98,156.0,73.7735,73.7824,73.7735,73.7735,156.0
2018-04-26 14:10:00,82.05,82.07,81.97,81.97,1621.0,73.8364,73.8544,73.7645,73.7645,1621.0
2018-04-26 14:20:00,82.01,82.02,81.98,82.01,2811.0,73.8004,73.8094,73.7735,73.8004,2811.0
2018-04-26 14:30:00,82.02,82.05,81.99,82.03,3974.0,73.8094,73.8364,73.7824,73.8184,3974.0
2018-04-26 14:40:00,82.08,82.18,82.08,82.14,3813.0,73.8634,73.9534,73.8634,73.9174,3813.0
2018-04-26 14:50:00,82.14,82.15,82.12,82.12,1723.0,73.9174,73.9264,73.8994,73.8994,1723.0
2018-04-26 15:00:00,82.2,82.2,82.06,82.06,2162.0,73.9714,73.9714,73.8454,73.8454,2162.0
2018-04-26 15:10:00,82.1,82.13,82.07,82.08,5161.0,73.8814,73.9084,73.8544,73.8634,5161.0
2018-04-26 15:20:00,82.03,82.04,81.98,81.98,25760.0,73.8184,73.8274,73.7735,73.7735,25760.0
2018-04-26 15:30:00,82.04,82.07,81.99,82.02,4326.0,73.8274,73.8544,73.7824,73.8094,4326.0
2018-04-26 15:40:00,82.08,82.08,81.98,81.98,1800.0,73.8634,73.8634,73.7735,73.7735,1800.0
2018-04-26 15:50:00,81.97,82.03,81.95,82.01,16086.0,73.7645,73.8184,73.7465,73.8004,16086.0
2018-04-27 09:30:00,81.71,82.18,81.71,81.99,6783.0,73.5305,73.9534,73.5305,73.7824,6783.0
2018-04-27 09:40:00,82.04,82.14,82.04,82.08,3494.0,73.8274,73.9174,73.8274,73.8634,3494.0
2018-04-27 09:50:00,82.03,82.04,81.99,81.99,700.0,73.8184,73.8274,73.7824,73.7824,700.0
2018-04-27 10:00:00,82.07,82.07,82.07,82.07,386.0,73.8544,73.8544,73.8544,73.8544,386.0
2018-04-27 10:10:00,81.97,82.06,81.96,82.05,5001.0,73.7645,73.8454,73.7555,73.8364,5001.0
2018-04-27 10:20:00,82.03,82.07,82.02,82.07,800.0,73.8184,73.8544,73.8094,73.8544,800.0
2018-04-27 10:30:00,81.93,81.93,81.81,81.82,2813.0,73.7285,73.7285,73.6205,73.6295,2813.0
2018-04-27 10:40:00,81.82,81.87,81.8,81.81,4900.0,73.6295,73.6745,73.6115,73.6205,4900.0
2018-04-27 10:50:00,81.79,81.79,81.71,81.71,1721.0,73.6025,73.6025,73.5305,73.5305,1721.0
2018-04-27 11:00:00,81.95,81.95,81.86,81.86,1506.0,73.7465,73.7465,73.6655,73.6655,1506.0
2018-04-27 11:10:00,81.92,82.02,81.92,81.99,4021.0,73.7195,73.8094,73.7195,73.7824,4021.0
2018-04-27 11:20:00,82.02,82.03,81.97,82.03,1253.0,73.8094,73.8184,73.7645,73.8184,1253.0
2018-04-27 11:30:00,82.02,82.03,82.0,82.02,4190.0,73.8094,73.8184,73.7914,73.8094,4190.0
2018-04-27 11:40:00,82.01,82.01,81.91,81.93,5435.0,73.8004,73.8004,73.7105,73.7285,5435.0
2018-04-27 11:50:00,81.89,81.96,81.88,81.96,1381.0,73.6925,73.7555,73.6835,73.7555,1381.0
2018-04-27 12:00:00,81.93,82.01,81.93,81.98,2383.0,73.7285,73.8004,73.7285,73.7735,2383.0
2018-04-27 12:10:00,81.98,81.98,81.97,81.98,260.0,73.7735,73.7735,73.7645,73.7735,260.0
2018-04-27 12:20:00,81.96,81.98,81.96,81.97,799.0,73.7555,73.7735,73.7555,73.7645,799.0
2018-04-27 12:30:00,81.95,82.01,81.87,81.9,1630.0,73.7465,73.8004,73.6745,73.7015,1630.0
2018-04-27 12:40:00,82.0,82.05,82.0,82.05,1716.0,73.7914,73.8364,73.7914,73.8364,1716.0
2018-04-27 12:50:00,82.11,82.19,82.11,82.18,2524.0,73.8904,73.9624,73.8904,73.9534,2524.0
2018-04-27 13:00:00,82.16,82.17,82.11,82.12,472.0,73.9354,73.9444,73.8904,73.8994,472.0
2018-04-27 13:10:00,82.14,82.15,82.14,82.14,581.0,73.9174,73.9264,73.9174,73.9174,581.0
2018-04-27 13:20:00,82.14,82.16,82.1,82.1,196625.0,73.9174,73.9354,73.8814,73.8814,196625.0
2018-04-27 13:30:00,82.06,82.06,82.05,82.06,425.0,73.8454,73.8454,73.8364,73.8454,425.0
2018-04-27 13:40:00,82.06,82.07,82.04,82.04,2614.0,73.8454,73.8544,73.8274,73.8274,2614.0
2018-04-27 13:50:00,82.06,82.09,82.06,82.09,3627.0,73.8454,73.8724,73.8454,73.8724,3627.0
2018-04-27 14:00:00,82.04,82.04,82.0,82.04,1093.0,73.8274,73.8274,73.7914,73.8274,1093.0
2018-04-27 14:10:00,82.08,82.08,82.08,82.08,122.0,73.8634,73.8634,73.8634,73.8634,122.0
2018-04-27 14:20:00,82.09,82.1,82.09,82.1,884.0,73.8724,73.8814,73.8724,73.8814,884.0
2018-04-27 14:30:00,82.08,82.15,82.08,82.12,1601.0,73.8634,73.9264,73.8634,73.8994,1601.0
2018-04-27 14:40:00,82.1,82.14,82.1,82.13,2454.0,73.8814,73.9174,73.8814,73.9084,2454.0
2018-04-27 14:50:00,82.1,82.15,82.09,82.14,1079.0,73.8814,73.9264,73.8724,73.9174,1079.0
2018-04-27 15:00:00,82.15,82.24,82.15,82.23,729.0,73.9264,74.0074,73.9264,73.9984,729.0
2018-04-27 15:10:00,82.21,82.21,82.15,82.15,1923.0,73.9804,73.9804,73.9264,73.9264,1923.0
2018-04-27 15:20:00,82.16,82.16,82.08,82.09,1533.0,73.9354,73.9354,73.8634,73.8724,1533.0
2018-04-27 15:30:00,82.12,82.13,82.11,82.13,1558.0,73.8994,73.9084,73.8904,73.9084,1558.0
2018-04-27 15:40:00,82.16,82.16,82.12,82.12,3173.0,73.9354,73.9354,73.8994,73.8994,3173.0
2018-04-27 15:50:00,82.15,82.22,82.12,82.14,4632.0,73.9264,73.9894,73.8994,73.9174,4632.0
2018-04-30 09:30:00,82.39,82.48,82.35,82.43,3832.0,74.1424,74.2234,74.1064,74.1784,3832.0
2018-04-30 09:40:00,82.57,82.57,82.52,82.52,979.0,74.3044,74.3044,74.2594,74.2594,979.0
2018-04-30 09:50:00,82.53,82.55,82.5,82.52,1945.0,74.2684,74.2864,74.2414,74.2594,1945.0
2018-04-30 10:00:00,82.5,82.57,82.49,82.55,1573.0,74.2414,74.3044,74.2324,74.2864,1573.0
2018-04-30 10:10:00,82.53,82.56,82.49,82.49,2719.0,74.2684,74.2954,74.2324,74.2324,2719.0
2018-04-30 10:20:00,82.39,82.39,82.38,82.39,323.0,74.1424,74.1424,74.1334,74.1424,323.0
2018-04-30 10:30:00,82.44,82.5,82.44,82.46,7335.0,74.1874,74.2414,74.1874,74.2054,7335.0
2018-04-30 10:40:00,82.51,82.55,82.43,82.44,6449.0,74.2504,74.2864,74.1784,74.1874,6449.0
2018-04-30 10:50:00,82.45,82.46,82.39,82.39,949.0,74.1964,74.2054,74.1424,74.1424,949.0
2018-04-30 11:00:00,82.47,82.49,82.47,82.49,406.0,74.2144,74.2324,74.2144,74.2324,406.0
2018-04-30 11:10:00,82.48,82.51,82.46,82.46,921.0,74.2234,74.2504,74.2054,74.2054,921.0
2018-04-30 11:20:00,82.46,82.47,82.4,82.42,4796.0,74.2054,74.2144,74.1514,74.1694,4796.0
2018-04-30 11:30:00,82.41,82.42,82.3,82.31,4279.0,74.1604,74.1694,74.0614,74.0704,4279.0
2018-04-30 11:40:00,82.26,82.27,82.21,82.21,333.0,74.0254,74.0344,73.9804,73.9804,333.0
2018-04-30 11:50:00,82.15,82.18,82.15,82.18,668.0,73.9264,73.9534,73.9264,73.9534,668.0
2018-04-30 12:00:00,82.18,82.19,82.13,82.13,2839.0,73.9534,73.9624,73.9084,73.9084,2839.0
2018-04-30 12:10:00,82.06,82.08,81.99,82.0,15725.0,73.8454,73.8634,73.7824,73.7914,15725.0
2018-04-30 12:20:00,82.05,82.07,82.04,82.07,2534.0,73.8364,73.8544,73.8274,73.8544,2534.0
2018-04-30 12:30:00,82.09,82.09,82.07,82.07,352.0,73.8724,73.8724,73.8544,73.8544,352.0
2018-04-30 12:40:00,82.07,82.1,82.07,82.09,660.0,73.8544,73.8814,73.8544,73.8724,660.0
2018-04-30 12:50:00,81.95,81.95,81.9,81.94,6719.0,73.7465,73.7465,73.7015,73.7375,6719.0
2018-04-30 13:00:00,82.03,82.06,82.02,82.05,264.0,73.8184,73.8454,73.8094,73.8364,264.0
2018-04-30 13:10:00,82.03,82.03,81.97,81.99,4020.0,73.8184,73.8184,73.7645,73.7824,4020.0
2018-04-30 13:20:00,82.0,82.06,81.99,82.06,589.0,73.7914,73.8454,73.7824,73.8454,589.0
2018-04-30 13:30:00,82.03,82.12,82.03,82.12,5441.0,73.8184,73.8994,73.8184,73.8994,5441.0
2018-04-30 13:40:00,82.13,82.15,82.08,82.08,2938.0,73.9084,73.9264,73.8634,73.8634,2938.0
2018-04-30 13:50:00,82.04,82.09,82.04,82.09,607.0,73.8274,73.8724,73.8274,73.8724,607.0
2018-04-30 14:00:00,81.95,81.95,81.94,81.94,415.0,73.7465,73.7465,73.7375,73.7375,415.0
2018-04-30 14:10:00,81.8,81.92,81.78,81.86,4035.0,73.6115,73.7195,73.5935,73.6655,4035.0
2018-04-30 14:20:00,81.87,81.96,81.87,81.9,4845.0,73.6745,73.7555,73.6745,73.7015,4845.0
2018-04-30 14:30:00,81.87,81.91,81.87,81.89,3795.0,73.6745,73.7105,73.6745,73.6925,3795.0
2018-04-30 14:40:00,81.89,81.89,81.78,81.78,972.0,73.6925,73.6925,73.5935,73.5935,972.0
2018-04-30 14:50:00,81.87,81.87,81.82,81.84,2588.0,73.6745,73.6745,73.6295,73.6475,2588.0
2018-04-30 15:00:00,81.82,81.85,81.79,81.81,12892.0,73.6295,73.6565,73.6025,73.6205,12892.0
2018-04-30 15:10:00,81.81,81.92,81.8,81.83,10547.0,73.6205,73.7195,73.6115,73.6385,10547.0
2018-04-30 15:20:00,81.79,81.79,81.67,81.68,14410.0,73.6025,73.6025,73.4945,73.5035,14410.0
2018-04-30 15:30:00,81.75,81.88,81.75,81.88,1000.0,73.5665,73.6835,73.5665,73.6835,1000.0
2018-04-30 15:40:00,81.89,81.91,81.84,81.88,17600.0,73.6925,73.7105,73.6475,73.6835,17600.0
2018-04-30 15:50:00,81.88,81.88,81.63,81.65,7388.0,73.6835,73.6835,73.4585,73.4765,7388.0
2018-05-01 09:30:00,81.48,81.48,81.32,81.32,2873.0,73.3235,73.3235,73.1795,73.1795,2873.0
2018-05-01 09:40:00,81.3,81.35,81.28,81.35,558.0,73.1615,73.2065,73.1435,73.2065,558.0
2018-05-01 09:50:00,81.37,81.47,81.37,81.47,293.0,73.2245,73.3145,73.2245,73.3145,293.0
2018-05-01 10:00:00,81.39,81.42,81.23,81.26,3101.0,73.2425,73.2695,73.0985,73.1255,3101.0
2018-05-01 10:10:00,81.25,81.27,81.25,81.26,1503.0,73.1165,73.1345,73.1165,73.1255,1503.0
2018-05-01 10:20:00,81.26,81.26,81.26,81.26,0.0,73.1255,73.1255,73.1255,73.1255,0.0
2018-05-01 10:30:00,81.27,81.35,81.23,81.23,5202.0,73.1345,73.2065,73.0985,73.0985,5202.0
2018-05-01 10:40:00,81.27,81.27,81.23,81.23,1008.0,73.1345,73.1345,73.0985,73.0985,1008.0
2018-05-01 10:50:00,81.21,81.21,81.14,81.15,2322.0,73.0805,73.0805,73.0175,73.0265,2322.0
2018-05-01 11:00:00,81.06,81.06,80.98,81.05,30860.0,72.9455,72.9455,72.8736,72.9365,30860.0
2018-05-01 11:10:00,81.05,81.15,81.05,81.15,1936.0,72.9365,73.0265,72.9365,73.0265,1936.0
2018-05-01 11:20:00,81.14,81.19,81.12,81.14,4098.0,73.0175,73.0625,72.9995,73.0175,4098.0
2018-05-01 11:30:00,81.14,81.21,81.14,81.21,4114.0,73.0175,73.0805,73.0175,73.0805,4114.0
2018-05-01 11:40:00,81.19,81.2,81.14,81.16,3238.0,73.0625,73.0715,73.0175,73.0355,3238.0
2018-05-01 11:50:00,81.16,81.16,81.05,81.05,7880.0,73.0355,73.0355,72.9365,72.9365,7880.0
2018-05-01 12:00:00,81.07,81.15,81.07,81.11,1994.0,72.9545,73.0265,72.9545,72.9905,1994.0
2018-05-01 12:10:00,81.14,81.15,81.09,81.14,1848.0,73.0175,73.0265,72.9725,73.0175,1848.0
2018-05-01 12:20:00,81.14,81.19,81.09,81.19,3976.0,73.0175,73.0625,72.9725,73.0625,3976.0
2018-05-01 12:30:00,81.2,81.21,81.15,81.19,983.0,73.0715,73.0805,73.0265,73.0625,983.0
2018-05-01 12:40:00,81.16,81.16,81.07,81.07,2758.0,73.0355,73.0355,72.9545,72.9545,2758.0
2018-05-01 12:50:00,81.07,81.12,81.07,81.09,1225.0,72.9545,72.9995,72.9545,72.9725,1225.0
2018-05-01 13:00:00,81.08,81.08,80.87,80.88,4299.0,72.9635,72.9635,72.7746,72.7836,4299.0
2018-05-01 13:10:00,80.93,80.99,80.92,80.92,2900.0,72.8286,72.8826,72.8196,72.8196,2900.0
2018-05-01 13:20:00,80.93,80.95,80.93,80.93,1133.0,72.8286,72.8466,72.8286,72.8286,1133.0
2018-05-01 13:30:00,80.97,81.05,80.96,81.0,4075.0,72.8646,72.9365,72.8556,72.8916,4075.0
2018-05-01 13:40:00,81.01,81.23,80.99,81.23,5723.0,72.9006,73.0985,72.8826,73.0985,5723.0
2018-05-01 13:50:00,81.25,81.32,81.23,81.31,850.0,73.1165,73.1795,73.0985,73.1705,850.0
2018-05-01 14:00:00,81.36,81.38,81.32,81.32,1470.0,73.2155,73.2335,73.1795,73.1795,1470.0
2018-05-01 14:10:00,81.35,81.4,81.33,81.37,52581.0,73.2065,73.2515,73.1885,73.2245,52581.0
2018-05-01 14:20:00,81.4,81.49,81.38,81.44,5465.0,73.2515,73.3325,73.2335,73.2875,5465.0
2018-05-01 14:30:00,81.43,81.44,81.39,81.43,2341.0,73.2785,73.2875,73.2425,73.2785,2341.0
2018-05-01 14:40:00,81.41,81.58,81.41,81.56,5542.0,73.2605,73.4135,73.2605,73.3955,5542.0
2018-05-01 14:50:00,81.55,81.57,81.51,81.51,3008.0,73.3865,73.4045,73.3505,73.3505,3008.0
2018-05-01 15:00:00,81.54,81.57,81.49,81.57,10778.0,73.3775,73.4045,73.3325,73.4045,10778.0
2018-05-01 15:10:00,81.54,81.54,81.45,81.46,2474.0,73.3775,73.3775,73.2965,73.3055,2474.0
2018-05-01 15:20:00,81.45,81.45,81.39,81.42,2200.0,73.2965,73.2965,73.2425,73.2695,2200.0
2018-05-01 15:30:00,81.43,81.5,81.41,81.42,1276.0,73.2785,73.3415,73.2605,73.2695,1276.0
2018-05-01 15:40:00,81.44,81.57,81.44,81.57,3091.0,73.2875,73.4045,73.2875,73.4045,3091.0
2018-05-01 15:50:00,81.63,81.74,81.63,81.71,266119.0,73.4585,73.5575,73.4585,73.5305,266119.0
2018-05-02 09:30:00,81.6,81.81,81.6,81.74,1305.0,73.4315,73.6205,73.4315,73.5575,1305.0
2018-05-02 09:40:00,81.55,81.65,81.55,81.63,2483.0,73.3865,73.4765,73.3865,73.4585,2483.0
2018-05-02 09:50:00,81.59,81.67,81.59,81.6,1654.0,73.4225,73.4945,73.4225,73.4315,1654.0
2018-05-02 10:00:00,81.58,81.69,81.58,81.69,25837.0,73.4135,73.5125,73.4135,73.5125,25837.0
2018-05-02 10:10:00,81.67,81.75,81.64,81.7,2991.0,73.4945,73.5665,73.4675,73.5215,2991.0
2018-05-02 10:20:00,81.72,81.72,81.6,81.61,12441.0,73.5395,73.5395,73.4315,73.4405,12441.0
2018-05-02 10:30:00,81.63,81.72,81.63,81.7,6542.0,73.4585,73.5395,73.4585,73.5215,6542.0
2018-05-02 10:40:00,81.69,81.7,81.62,81.62,2795.0,73.5125,73.5215,73.4495,73.4495,2795.0
2018-05-02 10:50:00,81.7,81.72,81.67,81.7,886.0,73.5215,73.5395,73.4945,73.5215,886.0
2018-05-02 11:00:00,81.76,81.77,81.7,81.74,1829.0,73.5755,73.5845,73.5215,73.5575,1829.0
2018-05-02 11:10:00,81.78,81.86,81.78,81.8,10497.0,73.5935,73.6655,73.5935,73.6115,10497.0
2018-05-02 11:20:00,81.8,81.81,81.75,81.76,1700.0,73.6115,73.6205,73.5665,73.5755,1700.0
2018-05-02 11:30:00,81.74,81.74,81.71,81.73,1092.0,73.5575,73.5575,73.5305,73.5485,1092.0
2018-05-02 11:40:00,81.65,81.65,81.54,81.57,12438.0,73.4765,73.4765,73.3775,73.4045,12438.0
2018-05-02 11:50:00,81.55,81.68,81.55,81.68,3661.0,73.3865,73.5035,73.3865,73.5035,3661.0
2018-05-02 12:00:00,81.64,81.68,81.61,81.68,2595.0,73.4675,73.5035,73.4405,73.5035,2595.0
2018-05-02 12:10:00,81.72,81.74,81.71,81.74,1328.0,73.5395,73.5575,73.5305,73.5575,1328.0
2018-05-02 12:20:00,81.73,81.78,81.73,81.76,3795.0,73.5485,73.5935,73.5485,73.5755,3795.0
2018-05-02 12:30:00,81.78,81.8,81.77,81.79,634.0,73.5935,73.6115,73.5845,73.6025,634.0
2018-05-02 12:40:00,81.75,81.81,81.75,81.75,3016.0,73.5665,73.6205,73.5665,73.5665,3016.0
2018-05-02 12:50:00,81.74,81.74,81.74,81.74,683.0,73.5575,73.5575,73.5575,73.5575,683.0
2018-05-02 13:00:00,81.85,81.85,81.81,81.82,2298.0,73.6565,73.6565,73.6205,73.6295,2298.0
2018-05-02 13:10:00,81.83,81.89,81.82,81.86,3901.0,73.6385,73.6925,73.6295,73.6655,3901.0
2018-05-02 13:20:00,81.88,81.89,81.88,81.89,1461.0,73.6835,73.6925,73.6835,73.6925,1461.0
2018-05-02 13:30:00,81.88,81.88,81.85,81.87,1684.0,73.6835,73.6835,73.6565,73.6745,1684.0
2018-05-02 13:40:00,81.84,81.9,81.84,81.87,4293.0,73.6475,73.7015,73.6475,73.6745,4293.0
2018-05-02 13:50:00,81.85,81.9,81.85,81.9,3486.0,73.6565,73.7015,73.6565,73.7015,3486.0
2018-05-02 14:00:00,81.98,82.13,81.97,82.12,1490.0,73.7735,73.9084,73.7645,73.8994,1490.0
2018-05-02 14:10:00,82.07,82.07,82.0,82.02,927.0,73.8544,73.8544,73.7914,73.8094,927.0
2018-05-02 14:20:00,82.03,82.05,81.93,82.03,4543.0,73.8184,73.8364,73.7285,73.8184,4543.0
2018-05-02 14:30:00,82.01,82.06,81.96,81.97,77173.0,73.8004,73.8454,73.7555,73.7645,77173.0
2018-05-02 14:40:00,81.94,81.95,81.93,81.94,10293.0,73.7375,73.7465,73.7285,73.7375,10293.0
2018-05-02 14:50:00,81.95,81.95,81.8,81.83,48213.0,73.7465,73.7465,73.6115,73.6385,48213.0
2018-05-02 15:00:00,81.85,81.89,81.8,81.87,8335.0,73.6565,73.6925,73.6115,73.6745,8335.0
2018-05-02 15:10:00,81.85,81.87,81.75,81.76,2542.0,73.6565,73.6745,73.5665,73.5755,2542.0
2018-05-02 15:20:00,81.69,81.69,81.55,81.61,6948.0,73.5125,73.5125,73.3865,73.4405,6948.0
2018-05-02 15:30:00,81.55,81.55,81.48,81.53,3343.0,73.3865,73.3865,73.3235,73.3685,3343.0
2018-05-02 15:40:00,81.52,81.52,81.38,81.4,6823.0,73.3595,73.3595,73.2335,73.2515,6823.0
2018-05-02 15:50:00,81.35,81.46,81.31,81.41,13952.0,73.2065,73.3055,73.1705,73.2605,13952.0
2018-05-03 09:30:00,81.02,81.42,80.97,81.03,4498.0,72.9096,73.2695,72.8646,72.9185,4498.0
2018-05-03 09:40:00,81.04,81.08,80.95,81.08,1979.0,72.9275,72.9635,72.8466,72.9635,1979.0
2018-05-03 09:50:00,81.11,81.15,81.11,81.14,1936.0,72.9905,73.0265,72.9905,73.0175,1936.0
2018-05-03 10:00:00,81.22,81.22,81.01,81.02,1298.0,73.0895,73.0895,72.9006,72.9096,1298.0
2018-05-03 10:10:00,81.11,81.11,80.94,80.94,3194.0,72.9905,72.9905,72.8376,72.8376,3194.0
2018-05-03 10:20:00,80.85,80.85,80.68,80.73,177619.0,72.7566,72.7566,72.6036,72.6486,177619.0
2018-05-03 10:30:00,80.65,80.72,80.4,80.45,7712.0,72.5766,72.6396,72.3516,72.3966,7712.0
2018-05-03 10:40:00,80.46,80.57,80.46,80.57,5279.0,72.4056,72.5046,72.4056,72.5046,5279.0
2018-05-03 10:50:00,80.51,80.54,80.3,80.4,7957.0,72.4506,72.4776,72.2616,72.3516,7957.0
2018-05-03 11:00:00,80.47,80.55,80.44,80.55,4409.0,72.4146,72.4866,72.3876,72.4866,4409.0
2018-05-03 11:10:00,80.63,80.69,80.63,80.64,7044.0,72.5586,72.6126,72.5586,72.5676,7044.0
2018-05-03 11:20:00,80.63,80.64,80.54,80.54,2579.0,72.5586,72.5676,72.4776,72.4776,2579.0
2018-05-03 11:30:00,80.53,80.57,80.48,80.52,30980.0,72.4686,72.5046,72.4236,72.4596,30980.0
2018-05-03 11:40:00,80.5,80.67,80.45,80.67,10543.0,72.4416,72.5946,72.3966,72.5946,10543.0
2018-05-03 11:50:00,80.74,80.83,80.7,80.78,9541.0,72.6576,72.7386,72.6216,72.6936,9541.0
2018-05-03 12:00:00,80.83,80.89,80.8,80.89,2415.0,72.7386,72.7926,72.7116,72.7926,2415.0
2018-05-03 12:10:00,80.82,80.85,80.76,80.76,2251.0,72.7296,72.7566,72.6756,72.6756,2251.0
2018-05-03 12:20:00,80.78,80.78,80.68,80.68,1148.0,72.6936,72.6936,72.6036,72.6036,1148.0
2018-05-03 12:30:00,80.74,81.03,80.74,81.03,7969.0,72.6576,72.9185,72.6576,72.9185,7969.0
2018-05-03 12:40:00,81.01,81.19,81.01,81.15,12781.0,72.9006,73.0625,72.9006,73.0265,12781.0
2018-05-03 12:50:00,81.35,81.43,81.32,81.41,4195.0,73.2065,73.2785,73.1795,73.2605,4195.0
2018-05-03 13:00:00,81.35,81.36,81.22,81.27,3621.0,73.2065,73.2155,73.0895,73.1345,3621.0
2018-05-03 13:10:00,81.27,81.37,81.22,81.34,5753.0,73.1345,73.2245,73.0895,73.1975,5753.0
2018-05-03 13:20:00,81.39,81.39,81.19,81.25,5052.0,73.2425,73.2425,73.0625,73.1165,5052.0
2018-05-03 13:30:00,81.32,81.54,81.32,81.54,2077.0,73.1795,73.3775,73.1795,73.3775,2077.0
2018-05-03 13:40:00,81.52,81.55,81.43,81.43,3710.0,73.3595,73.3865,73.2785,73.2785,3710.0
2018-05-03 13:50:00,81.46,81.49,81.43,81.45,2946.0,73.3055,73.3325,73.2785,73.2965,2946.0
2018-05-03 14:00:00,81.37,81.48,81.37,81.48,209.0,73.2245,73.3235,73.2245,73.3235,209.0
2018-05-03 14:10:00,81.45,81.46,81.39,81.4,2601.0,73.2965,73.3055,73.2425,73.2515,2601.0
2018-05-03 14:20:00,81.37,81.37,81.32,81.32,3350.0,73.2245,73.2245,73.1795,73.1795,3350.0
2018-05-03 14:30:00,81.43,81.61,81.43,81.58,13581.0,73.2785,73.4405,73.2785,73.4135,13581.0
2018-05-03 14:40:00,81.57,81.57,81.39,81.42,4499.0,73.4045,73.4045,73.2425,73.2695,4499.0
2018-05-03 14:50:00,81.38,81.41,81.35,81.41,1393.0,73.2335,73.2605,73.2065,73.2605,1393.0
2018-05-03 15:00:00,81.37,81.44,81.36,81.4,11564.0,73.2245,73.2875,73.2155,73.2515,11564.0
2018-05-03 15:10:00,81.34,81.39,81.32,81.39,1322.0,73.1975,73.2425,73.1795,73.2425,1322.0
2018-05-03 15:20:00,81.43,81.44,81.34,81.42,6446.0,73.2785,73.2875,73.1975,73.2695,6446.0
2018-05-03 15:30:00,81.47,81.51,81.41,81.42,3129.0,73.3145,73.3505,73.2605,73.2695,3129.0
2018-05-03 15:40:00,81.37,81.37,81.29,81.33,1394.0,73.2245,73.2245,73.1525,73.1885,1394.0
2018-05-03 15:50:00,81.31,81.39,81.24,81.39,6114.0,73.1705,73.2425,73.1075,73.2425,6114.0
2018-05-04 09:30:00,81.18,81.26,81.09,81.24,1979.0,73.0535,73.1255,72.9725,73.1075,1979.0
2018-05-04 09:40:00,81.2,81.35,81.2,81.35,720.0,73.0715,73.2065,73.0715,73.2065,720.0
2018-05-04 09:50:00,81.34,81.42,81.33,81.37,674.0,73.1975,73.2695,73.1885,73.2245,674.0
2018-05-04 10:00:00,81.49,81.49,81.49,81.49,103.0,73.3325,73.3325,73.3325,73.3325,103.0
2018-05-04 10:10:00,81.52,81.53,81.52,81.53,290.0,73.3595,73.3685,73.3595,73.3685,290.0
2018-05-04 10:20:00,81.59,81.75,81.58,81.75,1443.0,73.4225,73.5665,73.4135,73.5665,1443.0
2018-05-04 10:30:00,81.83,81.84,81.81,81.81,1513.0,73.6385,73.6475,73.6205,73.6205,1513.0
2018-05-04 10:40:00,81.92,81.98,81.89,81.89,699.0,73.7195,73.7735,73.6925,73.6925,699.0
2018-05-04 10:50:00,81.98,82.02,81.94,82.02,588.0,73.7735,73.8094,73.7375,73.8094,588.0
2018-05-04 11:00:00,81.98,82.02,81.98,82.0,3018.0,73.7735,73.8094,73.7735,73.7914,3018.0
2018-05-04 11:10:00,82.05,82.07,82.03,82.04,5314.0,73.8364,73.8544,73.8184,73.8274,5314.0
2018-05-04 11:20:00,82.09,82.17,82.09,82.13,2022.0,73.8724,73.9444,73.8724,73.9084,2022.0
2018-05-04 11:30:00,82.23,82.23,82.21,82.21,3625.0,73.9984,73.9984,73.9804,73.9804,3625.0
2018-05-04 11:40:00,82.21,82.21,82.11,82.12,7473.0,73.9804,73.9804,73.8904,73.8994,7473.0
2018-05-04 11:50:00,82.08,82.08,82.07,82.08,646.0,73.8634,73.8634,73.8544,73.8634,646.0
2018-05-04 12:00:00,82.23,82.24,82.19,82.22,1208.0,73.9984,74.0074,73.9624,73.9894,1208.0
2018-05-04 12:10:00,82.19,82.19,82.18,82.18,531.0,73.9624,73.9624,73.9534,73.9534,531.0
2018-05-04 12:20:00,82.21,82.24,82.21,82.22,1041.0,73.9804,74.0074,73.9804,73.9894,1041.0
2018-05-04 12:30:00,82.26,82.3,82.25,82.29,2860.0,74.0254,74.0614,74.0164,74.0524,2860.0
2018-05-04 12:40:00,82.3,82.32,82.21,82.23,3406.0,74.0614,74.0794,73.9804,73.9984,3406.0
2018-05-04 12:50:00,82.29,82.29,82.24,82.25,1347.0,74.0524,74.0524,74.0074,74.0164,1347.0
2018-05-04 13:00:00,82.27,82.27,82.26,82.26,1000.0,74.0344,74.0344,74.0254,74.0254,1000.0
2018-05-04 13:10:00,82.32,82.33,82.29,82.31,1292.0,74.0794,74.0884,74.0524,74.0704,1292.0
2018-05-04 13:20:00,82.31,82.35,82.31,82.34,618.0,74.0704,74.1064,74.0704,74.0974,618.0
2018-05-04 13:30:00,82.32,82.32,82.3,82.3,722.0,74.0794,74.0794,74.0614,74.0614,722.0
2018-05-04 13:40:00,82.31,82.35,82.31,82.35,500.0,74.0704,74.1064,74.0704,74.1064,500.0
2018-05-04 13:50:00,82.41,82.41,82.41,82.41,100.0,74.1604,74.1604,74.1604,74.1604,100.0
2018-05-04 14:00:00,82.45,82.54,82.45,82.51,12422.0,74.1964,74.2774,74.1964,74.2504,12422.0
2018-05-04 14:10:00,82.54,82.54,82.54,82.54,100.0,74.2774,74.2774,74.2774,74.2774,100.0
2018-05-04 14:20:00,82.57,82.65,82.53,82.64,5983.0,74.3044,74.3764,74.2684,74.3674,5983.0
2018-05-04 14:30:00,82.67,82.67,82.61,82.62,5305.0,74.3944,74.3944,74.3404,74.3494,5305.0
2018-05-04 14:40:00,82.62,82.68,82.61,82.66,2523.0,74.3494,74.4034,74.3404,74.3854,2523.0
2018-05-04 14:50:00,82.63,82.64,82.63,82.64,740.0,74.3584,74.3674,74.3584,74.3674,740.0
2018-05-04 15:00:00,82.54,82.6,82.54,82.55,4440.0,74.2774,74.3314,74.2774,74.2864,4440.0
2018-05-04 15:10:00,82.55,82.61,82.54,82.58,3011.0,74.2864,74.3404,74.2774,74.3134,3011.0
2018-05-04 15:20:00,82.55,82.59,82.54,82.55,2978.0,74.2864,74.3224,74.2774,74.2864,2978.0
2018-05-04 15:30:00,82.6,82.6,82.5,82.51,2072.0,74.3314,74.3314,74.2414,74.2504,2072.0
2018-05-04 15:40:00,82.49,82.5,82.46,82.47,4393.0,74.2324,74.2414,74.2054,74.2144,4393.0
2018-05-04 15:50:00,82.4,82.44,82.34,82.44,2977.0,74.1514,74.1874,74.0974,74.1874,2977.0
2018-05-07 09:30:00,82.8,82.8,82.71,82.76,2295.0,74.5114,74.5114,74.4304,74.4754,2295.0
2018-05-07 09:40:00,82.75,82.82,82.72,82.81,1468.0,74.4664,74.5294,74.4394,74.5204,1468.0
2018-05-07 09:50:00,82.78,82.88,82.78,82.88,1253.0,74.4934,74.5834,74.4934,74.5834,1253.0
2018-05-07 10:00:00,82.88,82.88,82.76,82.76,1963.0,74.5834,74.5834,74.4754,74.4754,1963.0
2018-05-07 10:10:00,82.77,82.79,82.73,82.73,1727.0,74.4844,74.5024,74.4484,74.4484,1727.0
2018-05-07 10:20:00,82.71,82.74,82.69,82.74,12794.0,74.4304,74.4574,74.4124,74.4574,12794.0
2018-05-07 10:30:00,82.77,82.77,82.64,82.64,1965.0,74.4844,74.4844,74.3674,74.3674,1965.0
2018-05-07 10:40:00,82.63,82.7,82.59,82.7,3145.0,74.3584,74.4214,74.3224,74.4214,3145.0
2018-05-07 10:50:00,82.69,82.72,82.67,82.72,1182.0,74.4124,74.4394,74.3944,74.4394,1182.0
2018-05-07 11:00:00,82.76,82.76,82.65,82.65,2541.0,74.4754,74.4754,74.3764,74.3764,2541.0
2018-05-07 11:10:00,82.75,82.81,82.74,82.79,2771.0,74.4664,74.5204,74.4574,74.5024,2771.0
2018-05-07 11:20:00,82.81,82.83,82.76,82.8,4808.0,74.5204,74.5384,74.4754,74.5114,4808.0
2018-05-07 11:30:00,82.77,82.78,82.77,82.77,702.0,74.4844,74.4934,74.4844,74.4844,702.0
2018-05-07 11:40:00,82.75,82.78,82.73,82.76,5650.0,74.4664,74.4934,74.4484,74.4754,5650.0
2018-05-07 11:50:00,82.72,82.74,82.72,82.74,422.0,74.4394,74.4574,74.4394,74.4574,422.0
2018-05-07 12:00:00,82.84,82.84,82.82,82.84,2681.0,74.5474,74.5474,74.5294,74.5474,2681.0
2018-05-07 12:10:00,82.84,82.87,82.82,82.87,55819.0,74.5474,74.5744,74.5294,74.5744,55819.0
2018-05-07 12:20:00,82.88,82.89,82.79,82.85,4753.0,74.5834,74.5924,74.5024,74.5564,4753.0
2018-05-07 12:30:00,82.87,82.88,82.85,82.88,1462.0,74.5744,74.5834,74.5564,74.5834,1462.0
2018-05-07 12:40:00,82.87,82.87,82.75,82.79,3213.0,74.5744,74.5744,74.4664,74.5024,3213.0
2018-05-07 12:50:00,82.78,82.8,82.75,82.77,2888.0,74.4934,74.5114,74.4664,74.4844,2888.0
2018-05-07 13:00:00,82.77,82.77,82.72,82.73,5285.0,74.4844,74.4844,74.4394,74.4484,5285.0
2018-05-07 13:10:00,82.74,82.75,82.73,82.75,478.0,74.4574,74.4664,74.4484,74.4664,478.0
2018-05-07 13:20:00,82.78,82.79,82.77,82.79,2470.0,74.4934,74.5024,74.4844,74.5024,2470.0
2018-05-07 13:30:00,82.78,82.82,82.78,82.82,986.0,74.4934,74.5294,74.4934,74.5294,986.0
2018-05-07 13:40:00,82.82,82.83,82.81,82.83,2022.0,74.5294,74.5384,74.5204,74.5384,2022.0
2018-05-07 13:50:00,82.82,82.84,82.82,82.83,1262.0,74.5294,74.5474,74.5294,74.5384,1262.0
2018-05-07 14:00:00,82.85,82.85,82.82,82.82,528.0,74.5564,74.5564,74.5294,74.5294,528.0
2018-05-07 14:10:00,82.83,82.89,82.82,82.89,3233.0,74.5384,74.5924,74.5294,74.5924,3233.0
2018-05-07 14:20:00,82.9,82.92,82.87,82.91,5231.0,74.6014,74.6194,74.5744,74.6104,5231.0
2018-05-07 14:30:00,82.91,82.97,82.9,82.91,10202.0,74.6104,74.6643,74.6014,74.6104,10202.0
2018-05-07 14:40:00,82.77,82.81,82.77,82.77,2209.0,74.4844,74.5204,74.4844,74.4844,2209.0
2018-05-07 14:50:00,82.65,82.71,82.64,82.65,1454.0,74.3764,74.4304,74.3674,74.3764,1454.0
2018-05-07 15:00:00,82.67,82.75,82.67,82.74,5925.0,74.3944,74.4664,74.3944,74.4574,5925.0
2018-05-07 15:10:00,82.67,82.67,82.48,82.57,6319.0,74.3944,74.3944,74.2234,74.3044,6319.0
2018-05-07 15:20:00,82.47,82.55,82.42,82.54,10522.0,74.2144,74.2864,74.1694,74.2774,10522.0
2018-05-07 15:30:00,82.52,82.6,82.51,82.6,1467.0,74.2594,74.3314,74.2504,74.3314,1467.0
2018-05-07 15:40:00,82.61,82.67,82.55,82.64,8048.0,74.3404,74.3944,74.2864,74.3674,8048.0
2018-05-07 15:50:00,82.58,82.64,82.55,82.62,7424.0,74.3134,74.3674,74.2864,74.3494,7424.0
2018-05-08 09:30:00,82.61,82.61,82.38,82.46,5115.0,74.3404,74.3404,74.1334,74.2054,5115.0
2018-05-08 09:40:00,82.48,82.48,82.42,82.43,3700.0,74.2234,74.2234,74.1694,74.1784,3700.0
2018-05-08 09:50:00,82.4,82.42,82.4,82.42,4100.0,74.1514,74.1694,74.1514,74.1694,4100.0
2018-05-08 10:00:00,82.45,82.49,82.44,82.49,444.0,74.1964,74.2324,74.1874,74.2324,444.0
2018-05-08 10:10:00,82.51,82.53,82.45,82.47,3575.0,74.2504,74.2684,74.1964,74.2144,3575.0
2018-05-08 10:20:00,82.47,82.47,82.47,82.47,0.0,74.2144,74.2144,74.2144,74.2144,0.0
2018-05-08 10:30:00,82.5,82.64,82.5,82.64,5447.0,74.2414,74.3674,74.2414,74.3674,5447.0
2018-05-08 10:40:00,82.64,82.65,82.62,82.63,1857.0,74.3674,74.3764,74.3494,74.3584,1857.0
2018-05-08 10:50:00,82.66,82.7,82.59,82.6,2238.0,74.3854,74.4214,74.3224,74.3314,2238.0
2018-05-08 11:00:00,82.59,82.59,82.48,82.48,17635.0,74.3224,74.3224,74.2234,74.2234,17635.0
2018-05-08 11:10:00,82.51,82.7,82.5,82.67,18516.0,74.2504,74.4214,74.2414,74.3944,18516.0
2018-05-08 11:20:00,82.78,82.83,82.69,82.69,7248.0,74.4934,74.5384,74.4124,74.4124,7248.0
2018-05-08 11:30:00,82.71,82.71,82.58,82.59,3693.0,74.4304,74.4304,74.3134,74.3224,3693.0
2018-05-08 11:40:00,82.6,82.68,82.6,82.65,2214.0,74.3314,74.4034,74.3314,74.3764,2214.0
2018-05-08 11:50:00,82.62,82.65,82.58,82.58,2090.0,74.3494,74.3764,74.3134,74.3134,2090.0
2018-05-08 12:00:00,82.59,82.59,82.55,82.56,2705.0,74.3224,74.3224,74.2864,74.2954,2705.0
2018-05-08 12:10:00,82.56,82.58,82.53,82.54,8591.0,74.2954,74.3134,74.2684,74.2774,8591.0
2018-05-08 12:20:00,82.53,82.55,82.51,82.51,8172.0,74.2684,74.2864,74.2504,74.2504,8172.0
2018-05-08 12:30:00,82.52,82.57,82.51,82.56,9424.0,74.2594,74.3044,74.2504,74.2954,9424.0
2018-05-08 12:40:00,82.56,82.57,82.52,82.52,806.0,74.2954,74.3044,74.2594,74.2594,806.0
2018-05-08 12:50:00,82.53,82.53,82.36,82.44,5190.0,74.2684,74.2684,74.1154,74.1874,5190.0
2018-05-08 13:00:00,82.5,82.51,82.49,82.49,1016.0,74.2414,74.2504,74.2324,74.2324,1016.0
2018-05-08 13:10:00,82.49,82.49,82.44,82.44,436.0,74.2324,74.2324,74.1874,74.1874,436.0
2018-05-08 13:20:00,82.48,82.54,82.45,82.54,1000.0,74.2234,74.2774,74.1964,74.2774,1000.0
2018-05-08 13:30:00,82.57,82.57,82.51,82.52,1116.0,74.3044,74.3044,74.2504,74.2594,1116.0
2018-05-08 13:40:00,82.51,82.59,82.5,82.59,3616.0,74.2504,74.3224,74.2414,74.3224,3616.0
2018-05-08 13:50:00,82.55,82.56,82.43,82.43,4416.0,74.2864,74.2954,74.1784,74.1784,4416.0
2018-05-08 14:00:00,82.5,82.51,82.47,82.47,823.0,74.2414,74.2504,74.2144,74.2144,823.0
2018-05-08 14:10:00,82.45,82.49,82.4,82.47,4894.0,74.1964,74.2324,74.1514,74.2144,4894.0
2018-05-08 14:20:00,82.44,82.68,82.44,82.48,5317.0,74.1874,74.4034,74.1874,74.2234,5317.0
2018-05-08 14:30:00,82.51,82.55,82.4,82.41,7302.0,74.2504,74.2864,74.1514,74.1604,7302.0
2018-05-08 14:40:00,82.35,82.35,82.3,82.35,2000.0,74.1064,74.1064,74.0614,74.1064,2000.0
2018-05-08 14:50:00,82.35,82.47,82.35,82.42,12750.0,74.1064,74.2144,74.1064,74.1694,12750.0
2018-05-08 15:00:00,82.38,82.55,82.38,82.52,8360.0,74.1334,74.2864,74.1334,74.2594,8360.0
2018-05-08 15:10:00,82.51,82.61,82.49,82.58,6962.0,74.2504,74.3404,74.2324,74.3134,6962.0
2018-05-08 15:20:00,82.61,82.63,82.57,82.62,24761.0,74.3404,74.3584,74.3044,74.3494,24761.0
2018-05-08 15:30:00,82.68,82.68,82.67,82.67,478.0,74.4034,74.4034,74.3944,74.3944,478.0
2018-05-08 15:40:00,82.7,82.71,82.58,82.59,3696.0,74.4214,74.4304,74.3134,74.3224,3696.0
2018-05-08 15:50:00,82.59,82.71,82.59,82.71,11503.0,74.3224,74.4304,74.3224,74.4304,11503.0
2018-05-09 09:30:00,83.05,83.05,82.72,82.9,5131.0,74.7363,74.7363,74.4394,74.6014,5131.0
2018-05-09 09:40:00,82.88,83.04,82.88,82.99,10860.0,74.5834,74.7273,74.5834,74.6823,10860.0
2018-05-09 09:50:00,83.07,83.08,82.99,82.99,4674.0,74.7543,74.7633,74.6823,74.6823,4674.0
2018-05-09 10:00:00,82.96,83.02,82.93,83.0,3549.0,74.6553,74.7093,74.6284,74.6913,3549.0
2018-05-09 10:10:00,82.98,83.04,82.98,83.01,29877.0,74.6733,74.7273,74.6733,74.7003,29877.0
2018-05-09 10:20:00,83.01,83.02,82.92,82.93,4450.0,74.7003,74.7093,74.6194,74.6284,4450.0
2018-05-09 10:30:00,82.89,82.94,82.89,82.9,3083.0,74.5924,74.6374,74.5924,74.6014,3083.0
2018-05-09 10:40:00,82.96,82.96,82.91,82.94,1422.0,74.6553,74.6553,74.6104,74.6374,1422.0
2018-05-09 10:50:00,82.92,82.94,82.79,82.81,3848.0,74.6194,74.6374,74.5024,74.5204,3848.0
2018-05-09 11:00:00,82.77,82.79,82.77,82.78,917.0,74.4844,74.5024,74.4844,74.4934,917.0
2018-05-09 11:10:00,82.79,82.83,82.79,82.83,7568.0,74.5024,74.5384,74.5024,74.5384,7568.0
2018-05-09 11:20:00,82.86,82.89,82.86,82.87,1001.0,74.5654,74.5924,74.5654,74.5744,1001.0
2018-05-09 11:30:00,82.88,82.92,82.87,82.88,2620.0,74.5834,74.6194,74.5744,74.5834,2620.0
2018-05-09 11:40:00,82.84,82.91,82.83,82.85,4279.0,74.5474,74.6104,74.5384,74.5564,4279.0
2018-05-09 11:50:00,82.85,82.89,82.84,82.88,2566.0,74.5564,74.5924,74.5474,74.5834,2566.0
2018-05-09 12:00:00,82.94,82.94,82.91,82.92,2699.0,74.6374,74.6374,74.6104,74.6194,2699.0
2018-05-09 12:10:00,82.92,82.94,82.89,82.93,3335.0,74.6194,74.6374,74.5924,74.6284,3335.0
2018-05-09 12:20:00,82.96,83.14,82.96,83.13,7719.0,74.6553,74.8173,74.6553,74.8083,7719.0
2018-05-09 12:30:00,83.12,83.17,83.1,83.1,8696.0,74.7993,74.8443,74.7813,74.7813,8696.0
2018-05-09 12:40:00,83.17,83.29,83.17,83.29,6486.0,74.8443,74.9523,74.8443,74.9523,6486.0
2018-05-09 12:50:00,83.32,83.32,83.27,83.28,2845.0,74.9793,74.9793,74.9343,74.9433,2845.0
2018-05-09 13:00:00,83.3,83.33,83.3,83.33,2211.0,74.9613,74.9883,74.9613,74.9883,2211.0
2018-05-09 13:10:00,83.36,83.36,83.28,83.31,9993.0,75.0153,75.0153,74.9433,74.9703,9993.0
2018-05-09 13:20:00,83.31,83.36,83.31,83.35,666.0,74.9703,75.0153,74.9703,75.0063,666.0
2018-05-09 13:30:00,83.42,83.46,83.42,83.44,5898.0,75.0693,75.1053,75.0693,75.0873,5898.0
2018-05-09 13:40:00,83.45,83.47,83.43,83.47,3700.0,75.0963,75.1143,75.0783,75.1143,3700.0
2018-05-09 13:50:00,83.48,83.5,83.45,83.45,2342.0,75.1233,75.1413,75.0963,75.0963,2342.0
2018-05-09 14:00:00,83.47,83.48,83.42,83.48,1119.0,75.1143,75.1233,75.0693,75.1233,1119.0
2018-05-09 14:10:00,83.52,83.53,83.48,83.48,2958.0,75.1593,75.1683,75.1233,75.1233,2958.0
2018-05-09 14:20:00,83.42,83.42,83.38,83.38,1766.0,75.0693,75.0693,75.0333,75.0333,1766.0
2018-05-09 14:30:00,83.42,83.47,83.41,83.44,9436.0,75.0693,75.1143,75.0603,75.0873,9436.0
2018-05-09 14:40:00,83.45,83.49,83.45,83.48,4214.0,75.0963,75.1323,75.0963,75.1233,4214.0
2018-05-09 14:50:00,83.54,83.54,83.43,83.49,11481.0,75.1773,75.1773,75.0783,75.1323,11481.0
2018-05-09 15:00:00,83.47,83.5,83.43,83.49,5858.0,75.1143,75.1413,75.0783,75.1323,5858.0
2018-05-09 15:10:00,83.5,83.5,83.38,83.4,3354.0,75.1413,75.1413,75.0333,75.0513,3354.0
2018-05-09 15:20:00,83.39,83.43,83.39,83.39,2059.0,75.0423,75.0783,75.0423,75.0423,2059.0
2018-05-09 15:30:00,83.42,83.42,83.34,83.34,1260.0,75.0693,75.0693,74.9973,74.9973,1260.0
2018-05-09 15:40:00,83.3,83.37,83.3,83.36,7529.0,74.9613,75.0243,74.9613,75.0153,7529.0
2018-05-09 15:50:00,83.38,83.41,83.33,83.41,17630.0,75.0333,75.0603,74.9883,75.0603,17630.0
2018-05-10 09:30:00,83.66,83.67,83.62,83.65,4257.0,75.2853,75.2943,75.2493,75.2763,4257.0
2018-05-10 09:40:00,83.67,83.7,83.64,83.68,98100.0,75.2943,75.3213,75.2673,75.3033,98100.0
2018-05-10 09:50:00,83.68,83.74,83.66,83.71,12382.0,75.3033,75.3573,75.2853,75.3303,12382.0
2018-05-10 10:00:00,83.71,83.71,83.63,83.67,13881.0,75.3303,75.3303,75.2583,75.2943,13881.0
2018-05-10 10:10:00,83.67,83.69,83.56,83.6,14291.0,75.2943,75.3123,75.1953,75.2313,14291.0
2018-05-10 10:20:00,83.6,83.76,83.56,83.73,25086.0,75.2313,75.3753,75.1953,75.3483,25086.0
2018-05-10 10:30:00,83.76,83.83,83.74,83.8,14364.0,75.3753,75.4383,75.3573,75.4113,14364.0
2018-05-10 10:40:00,83.8,83.85,83.78,83.82,15403.0,75.4113,75.4563,75.3933,75.4293,15403.0
2018-05-10 10:50:00,83.83,83.83,83.77,83.77,10105.0,75.4383,75.4383,75.3843,75.3843,10105.0
2018-05-10 11:00:00,83.76,83.81,83.75,83.79,4520.0,75.3753,75.4203,75.3663,75.4023,4520.0
2018-05-10 11:10:00,83.8,83.86,83.79,83.86,4336.0,75.4113,75.4653,75.4023,75.4653,4336.0
2018-05-10 11:20:00,83.87,83.91,83.86,83.9,558.0,75.4743,75.5102,75.4653,75.5013,558.0
2018-05-10 11:30:00,83.86,83.89,83.86,83.88,2217.0,75.4653,75.4923,75.4653,75.4833,2217.0
2018-05-10 11:40:00,83.89,83.95,83.88,83.95,16245.0,75.4923,75.5462,75.4833,75.5462,16245.0
2018-05-10 11:50:00,83.93,83.95,83.9,83.95,31161.0,75.5282,75.5462,75.5013,75.5462,31161.0
2018-05-10 12:00:00,83.93,83.96,83.92,83.96,6275.0,75.5282,75.5552,75.5192,75.5552,6275.0
2018-05-10 12:10:00,83.98,84.03,83.98,84.02,3731.0,75.5732,75.6182,75.5732,75.6092,3731.0
2018-05-10 12:20:00,84.01,84.1,84.0,84.08,8378.0,75.6002,75.6812,75.5912,75.6632,8378.0
2018-05-10 12:30:00,84.07,84.12,84.04,84.12,4745.0,75.6542,75.6992,75.6272,75.6992,4745.0
2018-05-10 12:40:00,84.11,84.11,84.07,84.09,3373.0,75.6902,75.6902,75.6542,75.6722,3373.0
2018-05-10 12:50:00,84.08,84.09,84.05,84.07,2472.0,75.6632,75.6722,75.6362,75.6542,2472.0
2018-05-10 13:00:00,84.12,84.14,84.12,84.13,1200.0,75.6992,75.7172,75.6992,75.7082,1200.0
2018-05-10 13:10:00,84.1,84.13,84.09,84.11,1523.0,75.6812,75.7082,75.6722,75.6902,1523.0
2018-05-10 13:20:00,84.12,84.15,84.05,84.05,2248.0,75.6992,75.7262,75.6362,75.6362,2248.0
2018-05-10 13:30:00,84.02,84.06,84.02,84.03,5152.0,75.6092,75.6452,75.6092,75.6182,5152.0
2018-05-10 13:40:00,84.02,84.02,83.95,83.95,8113.0,75.6092,75.6092,75.5462,75.5462,8113.0
2018-05-10 13:50:00,83.96,83.97,83.94,83.95,3137.0,75.5552,75.5642,75.5372,75.5462,3137.0
2018-05-10 14:00:00,83.92,84.01,83.89,84.01,4093.0,75.5192,75.6002,75.4923,75.6002,4093.0
2018-05-10 14:10:00,84.03,84.07,84.03,84.05,14268.0,75.6182,75.6542,75.6182,75.6362,14268.0
2018-05-10 14:20:00,84.05,84.05,84.0,84.04,1115.0,75.6362,75.6362,75.5912,75.6272,1115.0
2018-05-10 14:30:00,84.06,84.07,83.89,83.89,3800.0,75.6452,75.6542,75.4923,75.4923,3800.0
2018-05-10 14:40:00,83.89,84.03,83.86,84.02,5673.0,75.4923,75.6182,75.4653,75.6092,5673.0
2018-05-10 14:50:00,84.02,84.1,84.01,84.07,12855.0,75.6092,75.6812,75.6002,75.6542,12855.0
2018-05-10 15:00:00,84.05,84.11,83.96,84.0,15477.0,75.6362,75.6902,75.5552,75.5912,15477.0
2018-05-10 15:10:00,83.98,84.03,83.94,84.0,3261.0,75.5732,75.6182,75.5372,75.5912,3261.0
2018-05-10 15:20:00,84.01,84.01,83.95,83.99,4693.0,75.6002,75.6002,75.5462,75.5822,4693.0
2018-05-10 15:30:00,84.0,84.01,83.96,83.99,3157.0,75.5912,75.6002,75.5552,75.5822,3157.0
2018-05-10 15:40:00,83.98,84.04,83.97,84.03,11531.0,75.5732,75.6272,75.5642,75.6182,11531.0
2018-05-10 15:50:00,84.03,84.1,83.99,84.07,22988.0,75.6182,75.6812,75.5822,75.6542,22988.0
2018-05-11 09:30:00,84.15,84.26,84.06,84.26,10453.0,75.7262,75.8252,75.6452,75.8252,10453.0
2018-05-11 09:40:00,84.2,84.32,84.19,84.24,8350.0,75.7712,75.8792,75.7622,75.8072,8350.0
2018-05-11 09:50:00,84.21,84.38,84.2,84.38,8924.0,75.7802,75.9332,75.7712,75.9332,8924.0
2018-05-11 10:00:00,84.37,84.38,84.31,84.37,11866.0,75.9242,75.9332,75.8702,75.9242,11866.0
2018-05-11 10:10:00,84.37,84.41,84.31,84.37,7300.0,75.9242,75.9602,75.8702,75.9242,7300.0
2018-05-11 10:20:00,84.36,84.44,84.36,84.4,15692.0,75.9152,75.9872,75.9152,75.9512,15692.0
2018-05-11 10:30:00,84.4,84.45,84.34,84.42,10238.0,75.9512,75.9962,75.8972,75.9692,10238.0
2018-05-11 10:40:00,84.45,84.49,84.43,84.43,8394.0,75.9962,76.0322,75.9782,75.9782,8394.0
2018-05-11 10:50:00,84.45,84.53,84.45,84.53,8856.0,75.9962,76.0682,75.9962,76.0682,8856.0
2018-05-11 11:00:00,84.52,84.52,84.41,84.41,8309.0,76.0592,76.0592,75.9602,75.9602,8309.0
2018-05-11 11:10:00,84.41,84.44,84.39,84.4,7095.0,75.9602,75.9872,75.9422,75.9512,7095.0
2018-05-11 11:20:00,84.39,84.42,84.39,84.4,11502.0,75.9422,75.9692,75.9422,75.9512,11502.0
2018-05-11 11:30:00,84.42,84.42,84.32,84.33,5839.0,75.9692,75.9692,75.8792,75.8882,5839.0
2018-05-11 11:40:00,84.32,84.35,84.29,84.29,7643.0,75.8792,75.9062,75.8522,75.8522,7643.0
2018-05-11 11:50:00,84.33,84.35,84.31,84.34,4915.0,75.8882,75.9062,75.8702,75.8972,4915.0
2018-05-11 12:00:00,84.35,84.38,84.32,84.34,6967.0,75.9062,75.9332,75.8792,75.8972,6967.0
2018-05-11 12:10:00,84.33,84.33,84.18,84.19,67784.0,75.8882,75.8882,75.7532,75.7622,67784.0
2018-05-11 12:20:00,84.2,84.2,84.12,84.14,11375.0,75.7712,75.7712,75.6992,75.7172,11375.0
2018-05-11 12:30:00,84.13,84.21,84.12,84.16,20822.0,75.7082,75.7802,75.6992,75.7352,20822.0
2018-05-11 12:40:00,84.2,84.24,84.18,84.24,3888.0,75.7712,75.8072,75.7532,75.8072,3888.0
2018-05-11 12:50:00,84.23,84.25,84.23,84.24,6698.0,75.7982,75.8162,75.7982,75.8072,6698.0
2018-05-11 13:00:00,84.23,84.27,84.22,84.25,4750.0,75.7982,75.8342,75.7892,75.8162,4750.0
2018-05-11 13:10:00,84.25,84.25,84.19,84.19,6400.0,75.8162,75.8162,75.7622,75.7622,6400.0
2018-05-11 13:20:00,84.2,84.23,84.2,84.22,7835.0,75.7712,75.7982,75.7712,75.7892,7835.0
2018-05-11 13:30:00,84.21,84.21,84.14,84.14,8775.0,75.7802,75.7802,75.7172,75.7172,8775.0
2018-05-11 13:40:00,84.15,84.16,84.1,84.16,13644.0,75.7262,75.7352,75.6812,75.7352,13644.0
2018-05-11 13:50:00,84.15,84.23,84.15,84.2,38746.0,75.7262,75.7982,75.7262,75.7712,38746.0
2018-05-11 14:00:00,84.2,84.21,84.11,84.11,14141.0,75.7712,75.7802,75.6902,75.6902,14141.0
2018-05-11 14:10:00,84.11,84.11,84.04,84.08,7214.0,75.6902,75.6902,75.6272,75.6632,7214.0
2018-05-11 14:20:00,84.13,84.24,84.13,84.23,4761.0,75.7082,75.8072,75.7082,75.7982,4761.0
2018-05-11 14:30:00,84.22,84.25,84.19,84.25,8980.0,75.7892,75.8162,75.7622,75.8162,8980.0
2018-05-11 14:40:00,84.25,84.25,84.18,84.21,7438.0,75.8162,75.8162,75.7532,75.7802,7438.0
2018-05-11 14:50:00,84.2,84.21,84.14,84.21,8065.0,75.7712,75.7802,75.7172,75.7802,8065.0
2018-05-11 15:00:00,84.24,84.31,84.24,84.29,11456.0,75.8072,75.8702,75.8072,75.8522,11456.0
2018-05-11 15:10:00,84.28,84.31,84.25,84.26,6704.0,75.8432,75.8702,75.8162,75.8252,6704.0
2018-05-11 15:20:00,84.29,84.29,84.24,84.27,11294.0,75.8522,75.8522,75.8072,75.8342,11294.0
2018-05-11 15:30:00,84.26,84.34,84.24,84.34,13996.0,75.8252,75.8972,75.8072,75.8972,13996.0
2018-05-11 15:40:00,84.33,84.33,84.22,84.22,25579.0,75.8882,75.8882,75.7892,75.7892,25579.0
2018-05-11 15:50:00,84.23,84.28,84.17,84.27,41128.0,75.7982,75.8432,75.7442,75.8342,41128.0
2018-05-14 09:30:00,84.58,84.58,84.47,84.5,5340.0,76.1132,76.1132,76.0142,76.0412,5340.0
2018-05-14 09:40:00,84.48,84.52,84.47,84.52,830.0,76.0232,76.0592,76.0142,76.0592,830.0
2018-05-14 09:50:00,84.52,84.54,84.5,84.51,5245.0,76.0592,76.0772,76.0412,76.0502,5245.0
2018-05-14 10:00:00,84.47,84.48,84.42,84.42,3954.0,76.0142,76.0232,75.9692,75.9692,3954.0
2018-05-14 10:10:00,84.44,84.49,84.44,84.45,1382.0,75.9872,76.0322,75.9872,75.9962,1382.0
2018-05-14 10:20:00,84.48,84.51,84.48,84.51,1388.0,76.0232,76.0502,76.0232,76.0502,1388.0
2018-05-14 10:30:00,84.54,84.58,84.53,84.55,6644.0,76.0772,76.1132,76.0682,76.0862,6644.0
2018-05-14 10:40:00,84.51,84.51,84.49,84.49,46123.0,76.0502,76.0502,76.0322,76.0322,46123.0
2018-05-14 10:50:00,84.44,84.44,84.39,84.4,23645.0,75.9872,75.9872,75.9422,75.9512,23645.0
2018-05-14 11:00:00,84.37,84.4,84.37,84.4,1895.0,75.9242,75.9512,75.9242,75.9512,1895.0
2018-05-14 11:10:00,84.43,84.44,84.42,84.42,33147.0,75.9782,75.9872,75.9692,75.9692,33147.0
2018-05-14 11:20:00,84.45,84.49,84.38,84.38,5002.0,75.9962,76.0322,75.9332,75.9332,5002.0
2018-05-14 11:30:00,84.43,84.43,84.41,84.42,1397.0,75.9782,75.9782,75.9602,75.9692,1397.0
2018-05-14 11:40:00,84.39,84.4,84.32,84.35,8290.0,75.9422,75.9512,75.8792,75.9062,8290.0
2018-05-14 11:50:00,84.34,84.38,84.34,84.38,1488.0,75.8972,75.9332,75.8972,75.9332,1488.0
2018-05-14 12:00:00,84.4,84.47,84.36,84.36,12993.0,75.9512,76.0142,75.9152,75.9152,12993.0
2018-05-14 12:10:00,84.39,84.39,84.34,84.34,3545.0,75.9422,75.9422,75.8972,75.8972,3545.0
2018-05-14 12:20:00,84.36,84.36,84.35,84.36,237.0,75.9152,75.9152,75.9062,75.9152,237.0
2018-05-14 12:30:00,84.34,84.35,84.34,84.35,3733.0,75.8972,75.9062,75.8972,75.9062,3733.0
2018-05-14 12:40:00,84.35,84.35,84.31,84.33,2665.0,75.9062,75.9062,75.8702,75.8882,2665.0
2018-05-14 12:50:00,84.29,84.3,84.22,84.22,2009.0,75.8522,75.8612,75.7892,75.7892,2009.0
2018-05-14 13:00:00,84.21,84.22,84.18,84.22,2334.0,75.7802,75.7892,75.7532,75.7892,2334.0
2018-05-14 13:10:00,84.19,84.19,84.07,84.07,7003.0,75.7622,75.7622,75.6542,75.6542,7003.0
2018-05-14 13:20:00,84.08,84.14,84.08,84.14,2559.0,75.6632,75.7172,75.6632,75.7172,2559.0
2018-05-14 13:30:00,84.16,84.2,84.16,84.2,1284.0,75.7352,75.7712,75.7352,75.7712,1284.0
2018-05-14 13:40:00,84.24,84.24,84.22,84.23,261.0,75.8072,75.8072,75.7892,75.7982,261.0
2018-05-14 13:50:00,84.18,84.19,84.17,84.18,1710.0,75.7532,75.7622,75.7442,75.7532,1710.0
2018-05-14 14:00:00,84.2,84.2,84.14,84.14,1055.0,75.7712,75.7712,75.7172,75.7172,1055.0
2018-05-14 14:10:00,84.09,84.09,84.03,84.04,4097.0,75.6722,75.6722,75.6182,75.6272,4097.0
2018-05-14 14:20:00,84.05,84.13,84.05,84.13,1564.0,75.6362,75.7082,75.6362,75.7082,1564.0
2018-05-14 14:30:00,84.16,84.2,84.14,84.2,4501.0,75.7352,75.7712,75.7172,75.7712,4501.0
2018-05-14 14:40:00,84.16,84.19,84.14,84.14,2127.0,75.7352,75.7622,75.7172,75.7172,2127.0
2018-05-14 14:50:00,84.2,84.24,84.2,84.24,391.0,75.7712,75.8072,75.7712,75.8072,391.0
2018-05-14 15:00:00,84.22,84.26,84.22,84.23,4542.0,75.7892,75.8252,75.7892,75.7982,4542.0
2018-05-14 15:10:00,84.22,84.29,84.19,84.19,33362.0,75.7892,75.8522,75.7622,75.7622,33362.0
2018-05-14 15:20:00,84.2,84.27,84.2,84.25,2338.0,75.7712,75.8342,75.7712,75.8162,2338.0
2018-05-14 15:30:00,84.26,84.26,84.18,84.18,2377.0,75.8252,75.8252,75.7532,75.7532,2377.0
2018-05-14 15:40:00,84.17,84.18,84.07,84.08,5649.0,75.7442,75.7532,75.6542,75.6632,5649.0
2018-05-14 15:50:00,84.08,84.19,84.07,84.19,14599.0,75.6632,75.7622,75.6542,75.7622,14599.0
2018-05-15 09:30:00,83.93,83.93,83.6,83.61,4169.0,75.5282,75.5282,75.2313,75.2403,4169.0
2018-05-15 09:40:00,83.59,83.6,83.51,83.53,4116.0,75.2223,75.2313,75.1503,75.1683,4116.0
2018-05-15 09:50:00,83.57,83.58,83.39,83.4,4412.0,75.2043,75.2133,75.0423,75.0513,4412.0
2018-05-15 10:00:00,83.45,83.56,83.45,83.54,4208.0,75.0963,75.1953,75.0963,75.1773,4208.0
2018-05-15 10:10:00,83.52,83.55,83.47,83.5,56409.0,75.1593,75.1863,75.1143,75.1413,56409.0
2018-05-15 10:20:00,83.54,83.6,83.5,83.5,11005.0,75.1773,75.2313,75.1413,75.1413,11005.0
2018-05-15 10:30:00,83.53,83.72,83.53,83.72,4126.0,75.1683,75.3393,75.1683,75.3393,4126.0
2018-05-15 10:40:00,83.66,83.67,83.57,83.58,13383.0,75.2853,75.2943,75.2043,75.2133,13383.0
2018-05-15 10:50:00,83.61,83.61,83.53,83.59,2356.0,75.2403,75.2403,75.1683,75.2223,2356.0
2018-05-15 11:00:00,83.66,83.66,83.54,83.55,1097.0,75.2853,75.2853,75.1773,75.1863,1097.0
2018-05-15 11:10:00,83.56,83.57,83.53,83.54,2201.0,75.1953,75.2043,75.1683,75.1773,2201.0
2018-05-15 11:20:00,83.58,83.62,83.57,83.58,2284.0,75.2133,75.2493,75.2043,75.2133,2284.0
2018-05-15 11:30:00,83.56,83.62,83.54,83.57,10313.0,75.1953,75.2493,75.1773,75.2043,10313.0
2018-05-15 11:40:00,83.56,83.61,83.55,83.61,1417703.0,75.1953,75.2403,75.1863,75.2403,1417703.0
2018-05-15 11:50:00,83.6,83.66,83.51,83.52,34015.0,75.2313,75.2853,75.1503,75.1593,34015.0
2018-05-15 12:00:00,83.47,83.5,83.39,83.45,11544.0,75.1143,75.1413,75.0423,75.0963,11544.0
2018-05-15 12:10:00,83.45,83.48,83.42,83.47,15535.0,75.0963,75.1233,75.0693,75.1143,15535.0
2018-05-15 12:20:00,83.42,83.52,83.42,83.52,11005.0,75.0693,75.1593,75.0693,75.1593,11005.0
2018-05-15 12:30:00,83.55,83.59,83.52,83.57,9939.0,75.1863,75.2223,75.1593,75.2043,9939.0
2018-05-15 12:40:00,83.57,83.69,83.57,83.69,7844.0,75.2043,75.3123,75.2043,75.3123,7844.0
2018-05-15 12:50:00,83.67,83.72,83.62,83.64,14628.0,75.2943,75.3393,75.2493,75.2673,14628.0
2018-05-15 13:00:00,83.62,83.63,83.51,83.54,8070.0,75.2493,75.2583,75.1503,75.1773,8070.0
2018-05-15 13:10:00,83.53,83.56,83.52,83.52,4400.0,75.1683,75.1953,75.1593,75.1593,4400.0
2018-05-15 13:20:00,83.56,83.56,83.5,83.51,1340.0,75.1953,75.1953,75.1413,75.1503,1340.0
2018-05-15 13:30:00,83.53,83.53,83.47,83.48,1715.0,75.1683,75.1683,75.1143,75.1233,1715.0
2018-05-15 13:40:00,83.47,83.56,83.45,83.56,8036.0,75.1143,75.1953,75.0963,75.1953,8036.0
2018-05-15 13:50:00,83.52,83.53,83.35,83.38,14197.0,75.1593,75.1683,75.0063,75.0333,14197.0
2018-05-15 14:00:00,83.4,83.48,83.37,83.45,2252.0,75.0513,75.1233,75.0243,75.0963,2252.0
2018-05-15 14:10:00,83.45,83.53,83.44,83.5,29064.0,75.0963,75.1683,75.0873,75.1413,29064.0
2018-05-15 14:20:00,83.49,83.58,83.39,83.56,56052.0,75.1323,75.2133,75.0423,75.1953,56052.0
2018-05-15 14:30:00,83.53,83.69,83.53,83.62,16420.0,75.1683,75.3123,75.1683,75.2493,16420.0
2018-05-15 14:40:00,83.63,83.64,83.55,83.56,4044.0,75.2583,75.2673,75.1863,75.1953,4044.0
2018-05-15 14:50:00,83.53,83.58,83.5,83.53,121149.0,75.1683,75.2133,75.1413,75.1683,121149.0
2018-05-15 15:00:00,83.56,83.56,83.49,83.5,2398.0,75.1953,75.1953,75.1323,75.1413,2398.0
2018-05-15 15:10:00,83.46,83.49,83.45,83.48,5431.0,75.1053,75.1323,75.0963,75.1233,5431.0
2018-05-15 15:20:00,83.48,83.49,83.39,83.44,9612.0,75.1233,75.1323,75.0423,75.0873,9612.0
2018-05-15 15:30:00,83.44,83.55,83.44,83.52,5586.0,75.0873,75.1863,75.0873,75.1593,5586.0
2018-05-15 15:40:00,83.49,83.52,83.45,83.47,26587.0,75.1323,75.1593,75.0963,75.1143,26587.0
2018-05-15 15:50:00,83.48,83.67,83.48,83.64,16651.0,75.1233,75.2943,75.1233,75.2673,16651.0
2018-05-16 09:30:00,83.87,83.91,83.82,83.87,5806.0,75.4743,75.5102,75.4293,75.4743,5806.0
2018-05-16 09:40:00,83.9,84.01,83.87,84.01,3006.0,75.5013,75.6002,75.4743,75.6002,3006.0
2018-05-16 09:50:00,83.99,84.01,83.99,84.0,1400.0,75.5822,75.6002,75.5822,75.5912,1400.0
2018-05-16 10:00:00,83.97,83.98,83.95,83.95,937.0,75.5642,75.5732,75.5462,75.5462,937.0
2018-05-16 10:10:00,83.89,83.97,83.89,83.97,4774.0,75.4923,75.5642,75.4923,75.5642,4774.0
2018-05-16 10:20:00,83.92,84.01,83.92,84.0,2811.0,75.5192,75.6002,75.5192,75.5912,2811.0
2018-05-16 10:30:00,83.98,84.07,83.98,84.06,555.0,75.5732,75.6542,75.5732,75.6452,555.0
2018-05-16 10:40:00,84.01,84.04,83.99,84.03,219975.0,75.6002,75.6272,75.5822,75.6182,219975.0
2018-05-16 10:50:00,84.04,84.06,84.01,84.01,3613.0,75.6272,75.6452,75.6002,75.6002,3613.0
2018-05-16 11:00:00,83.98,83.98,83.94,83.97,8604.0,75.5732,75.5732,75.5372,75.5642,8604.0
2018-05-16 11:10:00,83.94,83.95,83.92,83.92,8705.0,75.5372,75.5462,75.5192,75.5192,8705.0
2018-05-16 11:20:00,83.92,83.99,83.83,83.86,9482.0,75.5192,75.5822,75.4383,75.4653,9482.0
2018-05-16 11:30:00,83.89,83.94,83.87,83.91,1020.0,75.4923,75.5372,75.4743,75.5102,1020.0
2018-05-16 11:40:00,83.94,83.95,83.92,83.95,974.0,75.5372,75.5462,75.5192,75.5462,974.0
2018-05-16 11:50:00,83.99,84.0,83.97,84.0,2238.0,75.5822,75.5912,75.5642,75.5912,2238.0
2018-05-16 12:00:00,84.06,84.16,84.06,84.11,3861.0,75.6452,75.7352,75.6452,75.6902,3861.0
2018-05-16 12:10:00,84.12,84.15,84.12,84.14,1177.0,75.6992,75.7262,75.6992,75.7172,1177.0
2018-05-16 12:20:00,84.11,84.18,84.09,84.17,9528.0,75.6902,75.7532,75.6722,75.7442,9528.0
2018-05-16 12:30:00,84.19,84.24,84.19,84.23,1134.0,75.7622,75.8072,75.7622,75.7982,1134.0
2018-05-16 12:40:00,84.24,84.24,84.17,84.17,3271.0,75.8072,75.8072,75.7442,75.7442,3271.0
2018-05-16 12:50:00,84.19,84.24,84.16,84.18,14031.0,75.7622,75.8072,75.7352,75.7532,14031.0
2018-05-16 13:00:00,84.19,84.24,84.19,84.23,838.0,75.7622,75.8072,75.7622,75.7982,838.0
2018-05-16 13:10:00,84.18,84.18,84.13,84.18,874.0,75.7532,75.7532,75.7082,75.7532,874.0
2018-05-16 13:20:00,84.16,84.18,84.14,84.14,2801.0,75.7352,75.7532,75.7172,75.7172,2801.0
2018-05-16 13:30:00,84.14,84.18,84.14,84.17,2107.0,75.7172,75.7532,75.7172,75.7442,2107.0
2018-05-16 13:40:00,84.2,84.2,84.13,84.16,1609.0,75.7712,75.7712,75.7082,75.7352,1609.0
2018-05-16 13:50:00,84.15,84.21,84.13,84.2,2493.0,75.7262,75.7802,75.7082,75.7712,2493.0
2018-05-16 14:00:00,84.2,84.24,84.2,84.23,2674.0,75.7712,75.8072,75.7712,75.7982,2674.0
2018-05-16 14:10:00,84.26,84.26,84.21,84.23,7092.0,75.8252,75.8252,75.7802,75.7982,7092.0
2018-05-16 14:20:00,84.23,84.23,84.18,84.22,1289.0,75.7982,75.7982,75.7532,75.7892,1289.0
2018-05-16 14:30:00,84.22,84.25,84.21,84.25,4587.0,75.7892,75.8162,75.7802,75.8162,4587.0
2018-05-16 14:40:00,84.23,84.27,84.23,84.24,2301.0,75.7982,75.8342,75.7982,75.8072,2301.0
2018-05-16 14:50:00,84.24,84.26,84.23,84.26,7619.0,75.8072,75.8252,75.7982,75.8252,7619.0
2018-05-16 15:00:00,84.26,84.26,84.13,84.16,2234.0,75.8252,75.8252,75.7082,75.7352,2234.0
2018-05-16 15:10:00,84.13,84.15,84.08,84.1,333852.0,75.7082,75.7262,75.6632,75.6812,333852.0
2018-05-16 15:20:00,84.11,84.13,84.1,84.1,4848.0,75.6902,75.7082,75.6812,75.6812,4848.0
2018-05-16 15:30:00,84.1,84.1,84.02,84.02,12311.0,75.6812,75.6812,75.6092,75.6092,12311.0
2018-05-16 15:40:00,84.05,84.07,83.94,83.95,6930.0,75.6362,75.6542,75.5372,75.5462,6930.0
2018-05-16 15:50:00,84.0,84.09,83.98,84.09,8436.0,75.5912,75.6722,75.5732,75.6722,8436.0
2018-05-17 09:30:00,84.09,84.15,84.09,84.15,1987.0,75.6722,75.7262,75.6722,75.7262,1987.0
2018-05-17 09:40:00,84.06,84.1,84.06,84.1,481.0,75.6452,75.6812,75.6452,75.6812,481.0
2018-05-17 09:50:00,84.06,84.12,84.06,84.11,1046.0,75.6452,75.6992,75.6452,75.6902,1046.0
2018-05-17 10:00:00,84.22,84.29,84.22,84.26,706.0,75.7892,75.8522,75.7892,75.8252,706.0
2018-05-17 10:10:00,84.26,84.27,84.25,84.27,495.0,75.8252,75.8342,75.8162,75.8342,495.0
2018-05-17 10:20:00,84.35,84.36,84.3,84.3,4945.0,75.9062,75.9152,75.8612,75.8612,4945.0
2018-05-17 10:30:00,84.32,84.45,84.31,84.43,7650.0,75.8792,75.9962,75.8702,75.9782,7650.0
2018-05-17 10:40:00,84.46,84.46,84.43,84.44,2627.0,76.0052,76.0052,75.9782,75.9872,2627.0
2018-05-17 10:50:00,84.44,84.5,84.43,84.49,425.0,75.9872,76.0412,75.9782,76.0322,425.0
2018-05-17 11:00:00,84.46,84.47,84.4,84.4,1956.0,76.0052,76.0142,75.9512,75.9512,1956.0
2018-05-17 11:10:00,84.44,84.44,84.38,84.4,3815.0,75.9872,75.9872,75.9332,75.9512,3815.0
2018-05-17 11:20:00,84.43,84.45,84.42,84.45,3330.0,75.9782,75.9962,75.9692,75.9962,3330.0
2018-05-17 11:30:00,84.38,84.38,84.35,84.36,2693.0,75.9332,75.9332,75.9062,75.9152,2693.0
2018-05-17 11:40:00,84.39,84.41,84.37,84.38,7730.0,75.9422,75.9602,75.9242,75.9332,7730.0
2018-05-17 11:50:00,84.35,84.36,84.33,84.33,1867.0,75.9062,75.9152,75.8882,75.8882,1867.0
2018-05-17 12:00:00,84.37,84.37,84.3,84.32,12715.0,75.9242,75.9242,75.8612,75.8792,12715.0
2018-05-17 12:10:00,84.32,84.41,84.32,84.38,2907.0,75.8792,75.9602,75.8792,75.9332,2907.0
2018-05-17 12:20:00,84.42,84.42,84.39,84.4,3468.0,75.9692,75.9692,75.9422,75.9512,3468.0
2018-05-17 12:30:00,84.39,84.43,84.38,84.38,4891.0,75.9422,75.9782,75.9332,75.9332,4891.0
2018-05-17 12:40:00,84.37,84.37,84.26,84.26,6251.0,75.9242,75.9242,75.8252,75.8252,6251.0
2018-05-17 12:50:00,84.28,84.28,84.25,84.26,2491.0,75.8432,75.8432,75.8162,75.8252,2491.0
2018-05-17 13:00:00,84.3,84.31,84.29,84.29,4326.0,75.8612,75.8702,75.8522,75.8522,4326.0
2018-05-17 13:10:00,84.27,84.3,84.27,84.3,984.0,75.8342,75.8612,75.8342,75.8612,984.0
2018-05-17 13:20:00,84.32,84.33,84.28,84.28,3278.0,75.8792,75.8882,75.8432,75.8432,3278.0
2018-05-17 13:30:00,84.32,84.32,84.29,84.3,932.0,75.8792,75.8792,75.8522,75.8612,932.0
2018-05-17 13:40:00,84.27,84.27,84.17,84.17,4446.0,75.8342,75.8342,75.7442,75.7442,4446.0
2018-05-17 13:50:00,84.19,84.21,84.06,84.09,14908.0,75.7622,75.7802,75.6452,75.6722,14908.0
2018-05-17 14:00:00,83.99,83.99,83.97,83.97,1611.0,75.5822,75.5822,75.5642,75.5642,1611.0
2018-05-17 14:10:00,84.03,84.09,84.03,84.09,6886.0,75.6182,75.6722,75.6182,75.6722,6886.0
2018-05-17 14:20:00,84.15,84.18,84.13,84.17,3457.0,75.7262,75.7532,75.7082,75.7442,3457.0
2018-05-17 14:30:00,84.19,84.2,84.18,84.18,1194.0,75.7622,75.7712,75.7532,75.7532,1194.0
2018-05-17 14:40:00,84.22,84.22,84.18,84.19,4210.0,75.7892,75.7892,75.7532,75.7622,4210.0
2018-05-17 14:50:00,84.21,84.23,84.21,84.23,800.0,75.7802,75.7982,75.7802,75.7982,800.0
2018-05-17 15:00:00,84.28,84.29,84.27,84.27,13268.0,75.8432,75.8522,75.8342,75.8342,13268.0
2018-05-17 15:10:00,84.28,84.28,84.14,84.15,9530.0,75.8432,75.8432,75.7172,75.7262,9530.0
2018-05-17 15:20:00,84.16,84.2,84.16,84.16,2152.0,75.7352,75.7712,75.7352,75.7352,2152.0
2018-05-17 15:30:00,84.13,84.13,84.1,84.11,2380.0,75.7082,75.7082,75.6812,75.6902,2380.0
2018-05-17 15:40:00,84.1,84.16,84.1,84.16,5132.0,75.6812,75.7352,75.6812,75.7352,5132.0
2018-05-17 15:50:00,84.18,84.2,84.1,84.17,19287.0,75.7532,75.7712,75.6812,75.7442,19287.0
2018-05-18 09:30:00,84.11,84.11,84.0,84.11,1858.0,75.6902,75.6902,75.5912,75.6902,1858.0
2018-05-18 09:40:00,84.09,84.09,84.04,84.04,864.0,75.6722,75.6722,75.6272,75.6272,864.0
2018-05-18 09:50:00,84.09,84.09,83.96,83.98,5342.0,75.6722,75.6722,75.5552,75.5732,5342.0
2018-05-18 10:00:00,83.98,83.99,83.95,83.95,1183.0,75.5732,75.5822,75.5462,75.5462,1183.0
2018-05-18 10:10:00,83.94,84.03,83.94,84.01,3726.0,75.5372,75.6182,75.5372,75.6002,3726.0
2018-05-18 10:20:00,84.07,84.13,84.07,84.07,2853.0,75.6542,75.7082,75.6542,75.6542,2853.0
2018-05-18 10:30:00,84.05,84.05,83.89,83.9,5803.0,75.6362,75.6362,75.4923,75.5013,5803.0
2018-05-18 10:40:00,83.9,84.01,83.88,83.99,124792.0,75.5013,75.6002,75.4833,75.5822,124792.0
2018-05-18 10:50:00,84.02,84.05,84.01,84.01,1900.0,75.6092,75.6362,75.6002,75.6002,1900.0
2018-05-18 11:00:00,84.03,84.13,84.03,84.12,1884.0,75.6182,75.7082,75.6182,75.6992,1884.0
2018-05-18 11:10:00,84.1,84.14,84.07,84.13,949.0,75.6812,75.7172,75.6542,75.7082,949.0
2018-05-18 11:20:00,84.14,84.16,84.05,84.07,9070.0,75.7172,75.7352,75.6362,75.6542,9070.0
2018-05-18 11:30:00,84.07,84.14,84.05,84.14,4206.0,75.6542,75.7172,75.6362,75.7172,4206.0
2018-05-18 11:40:00,84.17,84.2,84.14,84.14,2763.0,75.7442,75.7712,75.7172,75.7172,2763.0
2018-05-18 11:50:00,84.16,84.18,84.15,84.17,789.0,75.7352,75.7532,75.7262,75.7442,789.0
2018-05-18 12:00:00,84.13,84.16,84.09,84.09,27022.0,75.7082,75.7352,75.6722,75.6722,27022.0
2018-05-18 12:10:00,84.1,84.12,84.07,84.11,3222.0,75.6812,75.6992,75.6542,75.6902,3222.0
2018-05-18 12:20:00,84.1,84.11,84.04,84.04,5319.0,75.6812,75.6902,75.6272,75.6272,5319.0
2018-05-18 12:30:00,84.06,84.06,84.0,84.0,3800.0,75.6452,75.6452,75.5912,75.5912,3800.0
2018-05-18 12:40:00,84.03,84.09,84.03,84.09,1201.0,75.6182,75.6722,75.6182,75.6722,1201.0
2018-05-18 12:50:00,84.02,84.07,84.02,84.06,1945.0,75.6092,75.6542,75.6092,75.6452,1945.0
2018-05-18 13:00:00,84.05,84.07,84.04,84.07,4349.0,75.6362,75.6542,75.6272,75.6542,4349.0
2018-05-18 13:10:00,84.07,84.15,84.07,84.14,1981.0,75.6542,75.7262,75.6542,75.7172,1981.0
2018-05-18 13:20:00,84.12,84.14,84.1,84.11,719.0,75.6992,75.7172,75.6812,75.6902,719.0
2018-05-18 13:30:00,84.11,84.11,84.02,84.07,3444.0,75.6902,75.6902,75.6092,75.6542,3444.0
2018-05-18 13:40:00,84.07,84.09,84.05,84.09,2918.0,75.6542,75.6722,75.6362,75.6722,2918.0
2018-05-18 13:50:00,84.03,84.07,84.03,84.07,999.0,75.6182,75.6542,75.6182,75.6542,999.0
2018-05-18 14:00:00,84.03,84.05,84.03,84.05,1062.0,75.6182,75.6362,75.6182,75.6362,1062.0
2018-05-18 14:10:00,84.06,84.07,84.06,84.06,951.0,75.6452,75.6542,75.6452,75.6452,951.0
2018-05-18 14:20:00,84.08,84.12,84.08,84.11,17568.0,75.6632,75.6992,75.6632,75.6902,17568.0
2018-05-18 14:30:00,84.12,84.15,84.09,84.14,2381.0,75.6992,75.7262,75.6722,75.7172,2381.0
2018-05-18 14:40:00,84.14,84.15,84.11,84.11,3700.0,75.7172,75.7262,75.6902,75.6902,3700.0
2018-05-18 14:50:00,84.1,84.12,84.09,84.1,1376.0,75.6812,75.6992,75.6722,75.6812,1376.0
2018-05-18 15:00:00,84.08,84.08,84.04,84.06,1725.0,75.6632,75.6632,75.6272,75.6452,1725.0
2018-05-18 15:10:00,84.04,84.06,84.03,84.05,3763.0,75.6272,75.6452,75.6182,75.6362,3763.0
2018-05-18 15:20:00,84.05,84.07,84.03,84.03,2419.0,75.6362,75.6542,75.6182,75.6182,2419.0
2018-05-18 15:30:00,84.06,84.09,84.04,84.09,3677.0,75.6452,75.6722,75.6272,75.6722,3677.0
2018-05-18 15:40:00,84.08,84.08,84.03,84.07,1773.0,75.6632,75.6632,75.6182,75.6542,1773.0
2018-05-18 15:50:00,84.06,84.07,84.01,84.01,6919.0,75.6452,75.6542,75.6002,75.6002,6919.0
2018-05-21 09:30:00,84.64,84.64,84.53,84.61,3197.0,76.1672,76.1672,76.0682,76.1402,3197.0
2018-05-21 09:40:00,84.6,84.66,84.58,84.65,2317.0,76.1312,76.1852,76.1132,76.1762,2317.0
2018-05-21 09:50:00,84.63,84.63,84.5,84.51,2843.0,76.1582,76.1582,76.0412,76.0502,2843.0
2018-05-21 10:00:00,84.51,84.53,84.49,84.49,4782.0,76.0502,76.0682,76.0322,76.0322,4782.0
2018-05-21 10:10:00,84.53,84.58,84.52,84.58,7208.0,76.0682,76.1132,76.0592,76.1132,7208.0
2018-05-21 10:20:00,84.58,84.58,84.54,84.58,60331.0,76.1132,76.1132,76.0772,76.1132,60331.0
2018-05-21 10:30:00,84.62,84.71,84.59,84.67,2609.0,76.1492,76.2302,76.1222,76.1942,2609.0
2018-05-21 10:40:00,84.68,84.71,84.66,84.67,3409.0,76.2032,76.2302,76.1852,76.1942,3409.0
2018-05-21 10:50:00,84.67,84.67,84.65,84.65,3761.0,76.1942,76.1942,76.1762,76.1762,3761.0
2018-05-21 11:00:00,84.67,84.67,84.62,84.63,1594.0,76.1942,76.1942,76.1492,76.1582,1594.0
2018-05-21 11:10:00,84.64,84.64,84.59,84.6,13906.0,76.1672,76.1672,76.1222,76.1312,13906.0
2018-05-21 11:20:00,84.6,84.61,84.39,84.39,7803.0,76.1312,76.1402,75.9422,75.9422,7803.0
2018-05-21 11:30:00,84.41,84.41,84.32,84.4,1340.0,75.9602,75.9602,75.8792,75.9512,1340.0
2018-05-21 11:40:00,84.41,84.41,84.39,84.39,2800.0,75.9602,75.9602,75.9422,75.9422,2800.0
2018-05-21 11:50:00,84.41,84.45,84.38,84.45,733.0,75.9602,75.9962,75.9332,75.9962,733.0
2018-05-21 12:00:00,84.44,84.48,84.44,84.44,615.0,75.9872,76.0232,75.9872,75.9872,615.0
2018-05-21 12:10:00,84.52,84.58,84.52,84.55,3641.0,76.0592,76.1132,76.0592,76.0862,3641.0
2018-05-21 12:20:00,84.52,84.52,84.5,84.52,800.0,76.0592,76.0592,76.0412,76.0592,800.0
2018-05-21 12:30:00,84.49,84.54,84.49,84.51,5674.0,76.0322,76.0772,76.0322,76.0502,5674.0
2018-05-21 12:40:00,84.5,84.54,84.5,84.52,1365.0,76.0412,76.0772,76.0412,76.0592,1365.0
2018-05-21 12:50:00,84.52,84.52,84.49,84.5,3363.0,76.0592,76.0592,76.0322,76.0412,3363.0
2018-05-21 13:00:00,84.51,84.57,84.51,84.57,1642.0,76.0502,76.1042,76.0502,76.1042,1642.0
2018-05-21 13:10:00,84.56,84.58,84.55,84.55,2202.0,76.0952,76.1132,76.0862,76.0862,2202.0
2018-05-21 13:20:00,84.56,84.56,84.5,84.5,3705.0,76.0952,76.0952,76.0412,76.0412,3705.0
2018-05-21 13:30:00,84.54,84.54,84.51,84.52,547.0,76.0772,76.0772,76.0502,76.0592,547.0
2018-05-21 13:40:00,84.54,84.57,84.54,84.56,1234.0,76.0772,76.1042,76.0772,76.0952,1234.0
2018-05-21 13:50:00,84.55,84.55,84.53,84.55,1303.0,76.0862,76.0862,76.0682,76.0862,1303.0
2018-05-21 14:00:00,84.55,84.55,84.48,84.52,29975.0,76.0862,76.0862,76.0232,76.0592,29975.0
2018-05-21 14:10:00,84.53,84.54,84.45,84.46,6424.0,76.0682,76.0772,75.9962,76.0052,6424.0
2018-05-21 14:20:00,84.45,84.48,84.45,84.47,1479.0,75.9962,76.0232,75.9962,76.0142,1479.0
2018-05-21 14:30:00,84.45,84.45,84.37,84.4,2023.0,75.9962,75.9962,75.9242,75.9512,2023.0
2018-05-21 14:40:00,84.41,84.44,84.38,84.43,2536.0,75.9602,75.9872,75.9332,75.9782,2536.0
2018-05-21 14:50:00,84.44,84.49,84.43,84.48,3388.0,75.9872,76.0322,75.9782,76.0232,3388.0
2018-05-21 15:00:00,84.47,84.47,84.42,84.43,8023.0,76.0142,76.0142,75.9692,75.9782,8023.0
2018-05-21 15:10:00,84.51,84.51,84.46,84.46,7150.0,76.0502,76.0502,76.0052,76.0052,7150.0
2018-05-21 15:20:00,84.46,84.47,84.37,84.41,71635.0,76.0052,76.0142,75.9242,75.9602,71635.0
2018-05-21 15:30:00,84.39,84.39,84.37,84.38,1975.0,75.9422,75.9422,75.9242,75.9332,1975.0
2018-05-21 15:40:00,84.4,84.42,84.37,84.41,12490.0,75.9512,75.9692,75.9242,75.9602,12490.0
2018-05-21 15:50:00,84.42,84.52,84.42,84.49,31828.0,75.9692,76.0592,75.9692,76.0322,31828.0
2018-05-22 09:30:00,84.88,84.88,84.61,84.7,29254.0,76.3831,76.3831,76.1402,76.2212,29254.0
2018-05-22 09:40:00,84.65,84.67,84.6,84.6,5912.0,76.1762,76.1942,76.1312,76.1312,5912.0
2018-05-22 09:50:00,84.61,84.61,84.56,84.56,1394.0,76.1402,76.1402,76.0952,76.0952,1394.0
2018-05-22 10:00:00,84.6,84.68,84.6,84.68,3030.0,76.1312,76.2032,76.1312,76.2032,3030.0
2018-05-22 10:10:00,84.67,84.67,84.46,84.49,8346.0,76.1942,76.1942,76.0052,76.0322,8346.0
2018-05-22 10:20:00,84.53,84.53,84.53,84.53,800.0,76.0682,76.0682,76.0682,76.0682,800.0
2018-05-22 10:30:00,84.47,84.54,84.47,84.54,6835.0,76.0142,76.0772,76.0142,76.0772,6835.0
2018-05-22 10:40:00,84.53,84.53,84.44,84.47,1016.0,76.0682,76.0682,75.9872,76.0142,1016.0
2018-05-22 10:50:00,84.51,84.52,84.47,84.51,550.0,76.0502,76.0592,76.0142,76.0502,550.0
2018-05-22 11:00:00,84.48,84.56,84.48,84.54,3460.0,76.0232,76.0952,76.0232,76.0772,3460.0
2018-05-22 11:10:00,84.54,84.57,84.54,84.57,421.0,76.0772,76.1042,76.0772,76.1042,421.0
2018-05-22 11:20:00,84.62,84.64,84.61,84.63,2838.0,76.1492,76.1672,76.1402,76.1582,2838.0
2018-05-22 11:30:00,84.6,84.62,84.56,84.56,3830.0,76.1312,76.1492,76.0952,76.0952,3830.0
2018-05-22 11:40:00,84.57,84.59,84.51,84.52,10434.0,76.1042,76.1222,76.0502,76.0592,10434.0
2018-05-22 11:50:00,84.52,84.57,84.52,84.57,389.0,76.0592,76.1042,76.0592,76.1042,389.0
2018-05-22 12:00:00,84.55,84.58,84.54,84.58,18451.0,76.0862,76.1132,76.0772,76.1132,18451.0
2018-05-22 12:10:00,84.56,84.59,84.55,84.57,1286.0,76.0952,76.1222,76.0862,76.1042,1286.0
2018-05-22 12:20:00,84.52,84.57,84.47,84.47,5334.0,76.0592,76.1042,76.0142,76.0142,5334.0
2018-05-22 12:30:00,84.49,84.51,84.46,84.47,15392.0,76.0322,76.0502,76.0052,76.0142,15392.0
2018-05-22 12:40:00,84.48,84.49,84.48,84.48,1869.0,76.0232,76.0322,76.0232,76.0232,1869.0
2018-05-22 12:50:00,84.47,84.5,84.46,84.48,1480.0,76.0142,76.0412,76.0052,76.0232,1480.0
2018-05-22 13:00:00,84.47,84.49,84.46,84.49,2085.0,76.0142,76.0322,76.0052,76.0322,2085.0
2018-05-22 13:10:00,84.5,84.5,84.46,84.46,2992.0,76.0412,76.0412,76.0052,76.0052,2992.0
2018-05-22 13:20:00,84.45,84.46,84.43,84.46,1469.0,75.9962,76.0052,75.9782,76.0052,1469.0
2018-05-22 13:30:00,84.45,84.46,84.4,84.41,3939.0,75.9962,76.0052,75.9512,75.9602,3939.0
2018-05-22 13:40:00,84.42,84.45,84.42,84.45,1280.0,75.9692,75.9962,75.9692,75.9962,1280.0
2018-05-22 13:50:00,84.46,84.46,84.43,84.44,1400.0,76.0052,76.0052,75.9782,75.9872,1400.0
2018-05-22 14:00:00,84.44,84.5,84.43,84.48,4364.0,75.9872,76.0412,75.9782,76.0232,4364.0
2018-05-22 14:10:00,84.5,84.5,84.49,84.49,600.0,76.0412,76.0412,76.0322,76.0322,600.0
2018-05-22 14:20:00,84.49,84.49,84.47,84.48,1334.0,76.0322,76.0322,76.0142,76.0232,1334.0
2018-05-22 14:30:00,84.49,84.52,84.48,84.49,4585.0,76.0322,76.0592,76.0232,76.0322,4585.0
2018-05-22 14:40:00,84.49,84.49,84.45,84.46,890.0,76.0322,76.0322,75.9962,76.0052,890.0
2018-05-22 14:50:00,84.46,84.47,84.39,84.39,1622.0,76.0052,76.0142,75.9422,75.9422,1622.0
2018-05-22 15:00:00,84.4,84.4,84.35,84.35,845.0,75.9512,75.9512,75.9062,75.9062,845.0
2018-05-22 15:10:00,84.38,84.38,84.36,84.38,1846.0,75.9332,75.9332,75.9152,75.9332,1846.0
2018-05-22 15:20:00,84.33,84.38,84.32,84.37,651.0,75.8882,75.9332,75.8792,75.9242,651.0
2018-05-22 15:30:00,84.31,84.31,84.23,84.24,10957.0,75.8702,75.8702,75.7982,75.8072,10957.0
2018-05-22 15:40:00,84.22,84.25,84.17,84.23,9076.0,75.7892,75.8162,75.7442,75.7982,9076.0
2018-05-22 15:50:00,84.2,84.24,84.09,84.18,10481.0,75.7712,75.8072,75.6722,75.7532,10481.0
2018-05-23 09:30:00,83.9,84.0,83.9,83.99,12675.0,75.5013,75.5912,75.5013,75.5822,12675.0
2018-05-23 09:40:00,83.95,84.02,83.94,83.94,14933.0,75.5462,75.6092,75.5372,75.5372,14933.0
2018-05-23 09:50:00,83.96,84.06,83.95,84.02,749.0,75.5552,75.6452,75.5462,75.6092,749.0
2018-05-23 10:00:00,84.06,84.07,84.0,84.07,10178.0,75.6452,75.6542,75.5912,75.6542,10178.0
2018-05-23 10:10:00,84.13,84.21,84.12,84.17,5211.0,75.7082,75.7802,75.6992,75.7442,5211.0
2018-05-23 10:20:00,84.19,84.22,84.17,84.19,1007.0,75.7622,75.7892,75.7442,75.7622,1007.0
2018-05-23 10:30:00,84.11,84.12,84.08,84.12,1163.0,75.6902,75.6992,75.6632,75.6992,1163.0
2018-05-23 10:40:00,84.06,84.07,83.97,83.97,4387.0,75.6452,75.6542,75.5642,75.5642,4387.0
2018-05-23 10:50:00,83.94,84.01,83.94,83.99,11929.0,75.5372,75.6002,75.5372,75.5822,11929.0
2018-05-23 11:00:00,84.03,84.05,84.0,84.02,1324.0,75.6182,75.6362,75.5912,75.6092,1324.0
2018-05-23 11:10:00,84.0,84.09,84.0,84.09,3722.0,75.5912,75.6722,75.5912,75.6722,3722.0
2018-05-23 11:20:00,84.07,84.14,84.06,84.09,7433.0,75.6542,75.7172,75.6452,75.6722,7433.0
2018-05-23 11:30:00,84.13,84.15,84.09,84.1,3917.0,75.7082,75.7262,75.6722,75.6812,3917.0
2018-05-23 11:40:00,84.1,84.19,84.08,84.16,4541.0,75.6812,75.7622,75.6632,75.7352,4541.0
2018-05-23 11:50:00,84.19,84.2,84.07,84.07,5212.0,75.7622,75.7712,75.6542,75.6542,5212.0
2018-05-23 12:00:00,84.05,84.15,84.05,84.15,4901.0,75.6362,75.7262,75.6362,75.7262,4901.0
2018-05-23 12:10:00,84.14,84.14,84.07,84.08,900.0,75.7172,75.7172,75.6542,75.6632,900.0
2018-05-23 12:20:00,84.05,84.06,84.0,84.0,6240.0,75.6362,75.6452,75.5912,75.5912,6240.0
2018-05-23 12:30:00,84.01,84.06,84.0,84.06,5100.0,75.6002,75.6452,75.5912,75.6452,5100.0
2018-05-23 12:40:00,84.06,84.14,84.06,84.12,8339.0,75.6452,75.7172,75.6452,75.6992,8339.0
2018-05-23 12:50:00,84.14,84.19,84.11,84.17,1238.0,75.7172,75.7622,75.6902,75.7442,1238.0
2018-05-23 13:00:00,84.07,84.09,84.07,84.07,641.0,75.6542,75.6722,75.6542,75.6542,641.0
2018-05-23 13:10:00,84.06,84.07,84.03,84.04,3389.0,75.6452,75.6542,75.6182,75.6272,3389.0
2018-05-23 13:20:00,84.05,84.12,84.04,84.11,1762.0,75.6362,75.6992,75.6272,75.6902,1762.0
2018-05-23 13:30:00,84.08,84.1,84.08,84.09,724.0,75.6632,75.6812,75.6632,75.6722,724.0
2018-05-23 13:40:00,84.06,84.12,84.06,84.11,778.0,75.6452,75.6992,75.6452,75.6902,778.0
2018-05-23 13:50:00,84.08,84.12,84.08,84.09,811.0,75.6632,75.6992,75.6632,75.6722,811.0
2018-05-23 14:00:00,84.1,84.27,84.1,84.27,5836.0,75.6812,75.8342,75.6812,75.8342,5836.0
2018-05-23 14:10:00,84.32,84.36,84.27,84.33,2629.0,75.8792,75.9152,75.8342,75.8882,2629.0
2018-05-23 14:20:00,84.31,84.38,84.28,84.32,4798.0,75.8702,75.9332,75.8432,75.8792,4798.0
2018-05-23 14:30:00,84.32,84.32,84.23,84.26,9272.0,75.8792,75.8792,75.7982,75.8252,9272.0
2018-05-23 14:40:00,84.23,84.31,84.23,84.29,7789.0,75.7982,75.8702,75.7982,75.8522,7789.0
2018-05-23 14:50:00,84.28,84.37,84.27,84.37,2627.0,75.8432,75.9242,75.8342,75.9242,2627.0
2018-05-23 15:00:00,84.41,84.47,84.4,84.41,7156.0,75.9602,76.0142,75.9512,75.9602,7156.0
2018-05-23 15:10:00,84.38,84.4,84.36,84.37,2420.0,75.9332,75.9512,75.9152,75.9242,2420.0
2018-05-23 15:20:00,84.39,84.44,84.36,84.42,6423.0,75.9422,75.9872,75.9152,75.9692,6423.0
2018-05-23 15:30:00,84.44,84.44,84.4,84.41,1829.0,75.9872,75.9872,75.9512,75.9602,1829.0
2018-05-23 15:40:00,84.41,84.43,84.36,84.37,9938.0,75.9602,75.9782,75.9152,75.9242,9938.0
2018-05-23 15:50:00,84.4,84.56,84.4,84.56,11554.0,75.9512,76.0952,75.9512,76.0952,11554.0
2018-05-24 09:30:00,84.57,84.57,84.22,84.41,2259.0,76.1042,76.1042,75.7892,75.9602,2259.0
2018-05-24 09:40:00,84.49,84.52,84.22,84.24,11817.0,76.0322,76.0592,75.7892,75.8072,11817.0
2018-05-24 09:50:00,84.2,84.2,84.07,84.07,2015.0,75.7712,75.7712,75.6542,75.6542,2015.0
2018-05-24 10:00:00,84.09,84.23,84.08,84.19,5024.0,75.6722,75.7982,75.6632,75.7622,5024.0
2018-05-24 10:10:00,84.19,84.19,84.16,84.16,1670.0,75.7622,75.7622,75.7352,75.7352,1670.0
2018-05-24 10:20:00,84.12,84.15,84.05,84.06,13450.0,75.6992,75.7262,75.6362,75.6452,13450.0
2018-05-24 10:30:00,84.03,84.09,83.97,84.09,12687.0,75.6182,75.6722,75.5642,75.6722,12687.0
2018-05-24 10:40:00,84.04,84.05,84.02,84.03,422.0,75.6272,75.6362,75.6092,75.6182,422.0
2018-05-24 10:50:00,84.04,84.06,83.91,83.91,31413.0,75.6272,75.6452,75.5102,75.5102,31413.0
2018-05-24 11:00:00,83.9,84.13,83.88,84.06,23632.0,75.5013,75.7082,75.4833,75.6452,23632.0
2018-05-24 11:10:00,84.09,84.21,84.07,84.21,6934.0,75.6722,75.7802,75.6542,75.7802,6934.0
2018-05-24 11:20:00,84.19,84.19,84.13,84.15,5724.0,75.7622,75.7622,75.7082,75.7262,5724.0
2018-05-24 11:30:00,84.17,84.19,84.15,84.15,7150.0,75.7442,75.7622,75.7262,75.7262,7150.0
2018-05-24 11:40:00,84.22,84.24,84.2,84.22,3307.0,75.7892,75.8072,75.7712,75.7892,3307.0
2018-05-24 11:50:00,84.18,84.3,84.17,84.3,8071.0,75.7532,75.8612,75.7442,75.8612,8071.0
2018-05-24 12:00:00,84.29,84.32,84.26,84.27,2974.0,75.8522,75.8792,75.8252,75.8342,2974.0
2018-05-24 12:10:00,84.27,84.34,84.25,84.31,4222.0,75.8342,75.8972,75.8162,75.8702,4222.0
2018-05-24 12:20:00,84.31,84.36,84.3,84.34,8524.0,75.8702,75.9152,75.8612,75.8972,8524.0
2018-05-24 12:30:00,84.38,84.38,84.3,84.3,1537.0,75.9332,75.9332,75.8612,75.8612,1537.0
2018-05-24 12:40:00,84.31,84.36,84.31,84.35,2473.0,75.8702,75.9152,75.8702,75.9062,2473.0
2018-05-24 12:50:00,84.35,84.39,84.35,84.39,770.0,75.9062,75.9422,75.9062,75.9422,770.0
2018-05-24 13:00:00,84.39,84.47,84.38,84.47,5184.0,75.9422,76.0142,75.9332,76.0142,5184.0
2018-05-24 13:10:00,84.5,84.51,84.49,84.51,66741.0,76.0412,76.0502,76.0322,76.0502,66741.0
2018-05-24 13:20:00,84.54,84.54,84.48,84.49,1004.0,76.0772,76.0772,76.0232,76.0322,1004.0
2018-05-24 13:30:00,84.5,84.5,84.5,84.5,300.0,76.0412,76.0412,76.0412,76.0412,300.0
2018-05-24 13:40:00,84.48,84.52,84.46,84.49,1814.0,76.0232,76.0592,76.0052,76.0322,1814.0
2018-05-24 13:50:00,84.5,84.52,84.47,84.52,2694.0,76.0412,76.0592,76.0142,76.0592,2694.0
2018-05-24 14:00:00,84.46,84.49,84.46,84.49,700.0,76.0052,76.0322,76.0052,76.0322,700.0
2018-05-24 14:10:00,84.48,84.52,84.48,84.52,654.0,76.0232,76.0592,76.0232,76.0592,654.0
2018-05-24 14:20:00,84.52,84.54,84.52,84.54,298.0,76.0592,76.0772,76.0592,76.0772,298.0
2018-05-24 14:30:00,84.53,84.53,84.49,84.5,4312.0,76.0682,76.0682,76.0322,76.0412,4312.0
2018-05-24 14:40:00,84.5,84.52,84.42,84.44,2076.0,76.0412,76.0592,75.9692,75.9872,2076.0
2018-05-24 14:50:00,84.41,84.48,84.41,84.47,3076.0,75.9602,76.0232,75.9602,76.0142,3076.0
2018-05-24 15:00:00,84.43,84.48,84.4,84.48,4674.0,75.9782,76.0232,75.9512,76.0232,4674.0
2018-05-24 15:10:00,84.53,84.54,84.5,84.53,4420.0,76.0682,76.0772,76.0412,76.0682,4420.0
2018-05-24 15:20:00,84.53,84.56,84.52,84.56,5502.0,76.0682,76.0952,76.0592,76.0952,5502.0
2018-05-24 15:30:00,84.54,84.54,84.49,84.51,4028.0,76.0772,76.0772,76.0322,76.0502,4028.0
2018-05-24 15:40:00,84.48,84.5,84.42,84.48,4384.0,76.0232,76.0412,75.9692,76.0232,4384.0
2018-05-24 15:50:00,84.48,84.5,84.44,84.49,12076.0,76.0232,76.0412,75.9872,76.0322,12076.0
2018-05-25 09:30:00,84.37,84.37,84.23,84.27,8483.0,75.9242,75.9242,75.7982,75.8342,8483.0
2018-05-25 09:40:00,84.3,84.3,84.18,84.25,23087.0,75.8612,75.8612,75.7532,75.8162,23087.0
2018-05-25 09:50:00,84.23,84.31,84.19,84.3,16508.0,75.7982,75.8702,75.7622,75.8612,16508.0
2018-05-25 10:00:00,84.28,84.33,84.25,84.33,38145.0,75.8432,75.8882,75.8162,75.8882,38145.0
2018-05-25 10:10:00,84.33,84.48,84.33,84.47,23144.0,75.8882,76.0232,75.8882,76.0142,23144.0
2018-05-25 10:20:00,84.45,84.45,84.38,84.4,1051.0,75.9962,75.9962,75.9332,75.9512,1051.0
2018-05-25 10:30:00,84.45,84.47,84.44,84.44,4826.0,75.9962,76.0142,75.9872,75.9872,4826.0
2018-05-25 10:40:00,84.42,84.43,84.34,84.34,3120.0,75.9692,75.9782,75.8972,75.8972,3120.0
2018-05-25 10:50:00,84.34,84.38,84.34,84.34,6739.0,75.8972,75.9332,75.8972,75.8972,6739.0
2018-05-25 11:00:00,84.39,84.45,84.38,84.44,4152.0,75.9422,75.9962,75.9332,75.9872,4152.0
2018-05-25 11:10:00,84.44,84.44,84.38,84.41,7659.0,75.9872,75.9872,75.9332,75.9602,7659.0
2018-05-25 11:20:00,84.37,84.4,84.35,84.4,1761.0,75.9242,75.9512,75.9062,75.9512,1761.0
2018-05-25 11:30:00,84.42,84.42,84.39,84.42,7248.0,75.9692,75.9692,75.9422,75.9692,7248.0
2018-05-25 11:40:00,84.42,84.42,84.38,84.39,2253.0,75.9692,75.9692,75.9332,75.9422,2253.0
2018-05-25 11:50:00,84.36,84.37,84.34,84.34,1761.0,75.9152,75.9242,75.8972,75.8972,1761.0
2018-05-25 12:00:00,84.35,84.35,84.26,84.26,3262.0,75.9062,75.9062,75.8252,75.8252,3262.0
2018-05-25 12:10:00,84.23,84.27,84.22,84.22,4735.0,75.7982,75.8342,75.7892,75.7892,4735.0
2018-05-25 12:20:00,84.2,84.28,84.2,84.28,5917.0,75.7712,75.8432,75.7712,75.8432,5917.0
2018-05-25 12:30:00,84.28,84.28,84.25,84.25,5755.0,75.8432,75.8432,75.8162,75.8162,5755.0
2018-05-25 12:40:00,84.25,84.29,84.24,84.28,1694.0,75.8162,75.8522,75.8072,75.8432,1694.0
2018-05-25 12:50:00,84.24,84.28,84.2,84.28,1520.0,75.8072,75.8432,75.7712,75.8432,1520.0
2018-05-25 13:00:00,84.23,84.26,84.22,84.26,776.0,75.7982,75.8252,75.7892,75.8252,776.0
2018-05-25 13:10:00,84.26,84.26,84.21,84.21,300.0,75.8252,75.8252,75.7802,75.7802,300.0
2018-05-25 13:20:00,84.2,84.2,84.19,84.2,400.0,75.7712,75.7712,75.7622,75.7712,400.0
2018-05-25 13:30:00,84.14,84.15,84.12,84.15,3225.0,75.7172,75.7262,75.6992,75.7262,3225.0
2018-05-25 13:40:00,84.15,84.16,84.15,84.16,400.0,75.7262,75.7352,75.7262,75.7352,400.0
2018-05-25 13:50:00,84.17,84.17,84.11,84.11,440.0,75.7442,75.7442,75.6902,75.6902,440.0
2018-05-25 14:00:00,84.17,84.2,84.17,84.18,2834.0,75.7442,75.7712,75.7442,75.7532,2834.0
2018-05-25 14:10:00,84.19,84.2,84.18,84.19,5292.0,75.7622,75.7712,75.7532,75.7622,5292.0
2018-05-25 14:20:00,84.2,84.22,84.17,84.22,2216.0,75.7712,75.7892,75.7442,75.7892,2216.0
2018-05-25 14:30:00,84.21,84.21,84.17,84.17,4691.0,75.7802,75.7802,75.7442,75.7442,4691.0
2018-05-25 14:40:00,84.15,84.15,84.06,84.08,1726.0,75.7262,75.7262,75.6452,75.6632,1726.0
2018-05-25 14:50:00,84.09,84.11,84.09,84.11,1084.0,75.6722,75.6902,75.6722,75.6902,1084.0
2018-05-25 15:00:00,84.11,84.12,84.07,84.12,7218.0,75.6902,75.6992,75.6542,75.6992,7218.0
2018-05-25 15:10:00,84.12,84.21,84.11,84.2,3546.0,75.6992,75.7802,75.6902,75.7712,3546.0
2018-05-25 15:20:00,84.21,84.24,84.18,84.24,7275.0,75.7802,75.8072,75.7532,75.8072,7275.0
2018-05-25 15:30:00,84.25,84.26,84.24,84.24,2733.0,75.8162,75.8252,75.8072,75.8072,2733.0
2018-05-25 15:40:00,84.24,84.24,84.17,84.2,3121.0,75.8072,75.8072,75.7442,75.7712,3121.0
2018-05-25 15:50:00,84.2,84.3,84.2,84.29,15162.0,75.7712,75.8612,75.7712,75.8522,15162.0
2018-05-29 09:30:00,83.74,83.89,83.68,83.7,39188.0,75.3573,75.4923,75.3033,75.3213,39188.0
2018-05-29 09:40:00,83.67,83.75,83.66,83.67,1932.0,75.2943,75.3663,75.2853,75.2943,1932.0
2018-05-29 09:50:00,83.75,83.93,83.74,83.93,7650.0,75.3663,75.5282,75.3573,75.5282,7650.0
2018-05-29 10:00:00,83.93,83.94,83.93,83.94,2140.0,75.5282,75.5372,75.5282,75.5372,2140.0
2018-05-29 10:10:00,83.88,83.88,83.8,83.81,2688.0,75.4833,75.4833,75.4113,75.4203,2688.0
2018-05-29 10:20:00,83.89,83.89,83.83,83.89,1430.0,75.4923,75.4923,75.4383,75.4923,1430.0
2018-05-29 10:30:00,83.77,83.8,83.73,83.8,5151.0,75.3843,75.4113,75.3483,75.4113,5151.0
2018-05-29 10:40:00,83.77,83.81,83.72,83.74,2548.0,75.3843,75.4203,75.3393,75.3573,2548.0
2018-05-29 10:50:00,83.8,83.8,83.72,83.72,2648.0,75.4113,75.4113,75.3393,75.3393,2648.0
2018-05-29 11:00:00,83.61,83.61,83.56,83.6,3423.0,75.2403,75.2403,75.1953,75.2313,3423.0
2018-05-29 11:10:00,83.6,83.66,83.59,83.6,1846.0,75.2313,75.2853,75.2223,75.2313,1846.0
2018-05-29 11:20:00,83.67,83.67,83.6,83.67,2628.0,75.2943,75.2943,75.2313,75.2943,2628.0
2018-05-29 11:30:00,83.51,83.51,83.51,83.51,299.0,75.1503,75.1503,75.1503,75.1503,299.0
2018-05-29 11:40:00,83.49,83.49,83.27,83.31,2323.0,75.1323,75.1323,74.9343,74.9703,2323.0
2018-05-29 11:50:00,83.34,83.34,83.33,83.34,300.0,74.9973,74.9973,74.9883,74.9973,300.0
2018-05-29 12:00:00,83.26,83.26,83.17,83.19,10521.0,74.9253,74.9253,74.8443,74.8623,10521.0
2018-05-29 12:10:00,83.07,83.09,82.99,83.04,6338.0,74.7543,74.7723,74.6823,74.7273,6338.0
2018-05-29 12:20:00,83.07,83.2,83.07,83.16,2823.0,74.7543,74.8713,74.7543,74.8353,2823.0
2018-05-29 12:30:00,83.19,83.31,83.19,83.24,9816.0,74.8623,74.9703,74.8623,74.9073,9816.0
2018-05-29 12:40:00,83.27,83.3,83.25,83.3,1439.0,74.9343,74.9613,74.9163,74.9613,1439.0
2018-05-29 12:50:00,83.29,83.39,83.29,83.34,10992.0,74.9523,75.0423,74.9523,74.9973,10992.0
2018-05-29 13:00:00,83.19,83.19,83.16,83.17,762.0,74.8623,74.8623,74.8353,74.8443,762.0
2018-05-29 13:10:00,83.18,83.23,83.14,83.23,2605.0,74.8533,74.8983,74.8173,74.8983,2605.0
2018-05-29 13:20:00,83.22,83.22,83.19,83.22,1169.0,74.8893,74.8893,74.8623,74.8893,1169.0
2018-05-29 13:30:00,83.2,83.21,83.06,83.06,4125.0,74.8713,74.8803,74.7453,74.7453,4125.0
2018-05-29 13:40:00,83.13,83.23,83.08,83.23,4418.0,74.8083,74.8983,74.7633,74.8983,4418.0
2018-05-29 13:50:00,83.26,83.26,83.22,83.25,4019.0,74.9253,74.9253,74.8893,74.9163,4019.0
2018-05-29 14:00:00,83.15,83.17,83.03,83.11,3370.0,74.8263,74.8443,74.7183,74.7903,3370.0
2018-05-29 14:10:00,83.05,83.12,83.05,83.09,4023.0,74.7363,74.7993,74.7363,74.7723,4023.0
2018-05-29 14:20:00,83.07,83.2,83.06,83.2,1726.0,74.7543,74.8713,74.7453,74.8713,1726.0
2018-05-29 14:30:00,83.19,83.28,83.19,83.25,3562.0,74.8623,74.9433,74.8623,74.9163,3562.0
2018-05-29 14:40:00,83.16,83.18,83.04,83.06,4596.0,74.8353,74.8533,74.7273,74.7453,4596.0
2018-05-29 14:50:00,83.03,83.04,83.01,83.03,2361.0,74.7183,74.7273,74.7003,74.7183,2361.0
2018-05-29 15:00:00,83.07,83.12,83.05,83.09,4645.0,74.7543,74.7993,74.7363,74.7723,4645.0
2018-05-29 15:10:00,83.11,83.11,83.02,83.02,5118.0,74.7903,74.7903,74.7093,74.7093,5118.0
2018-05-29 15:20:00,83.04,83.11,83.02,83.09,2587.0,74.7273,74.7903,74.7093,74.7723,2587.0
2018-05-29 15:30:00,83.1,83.3,83.07,83.3,6333.0,74.7813,74.9613,74.7543,74.9613,6333.0
2018-05-29 15:40:00,83.3,83.44,83.29,83.39,3297.0,74.9613,75.0873,74.9523,75.0423,3297.0
2018-05-29 15:50:00,83.41,83.47,83.38,83.39,12631.0,75.0603,75.1143,75.0333,75.0423,12631.0
2018-05-30 09:30:00,83.7,83.97,83.7,83.85,5311.0,75.3213,75.5642,75.3213,75.4563,5311.0
2018-05-30 09:40:00,83.86,83.91,83.82,83.87,3084.0,75.4653,75.5102,75.4293,75.4743,3084.0
2018-05-30 09:50:00,83.84,83.87,83.8,83.81,1541.0,75.4473,75.4743,75.4113,75.4203,1541.0
2018-05-30 10:00:00,83.82,83.88,83.81,83.87,3000.0,75.4293,75.4833,75.4203,75.4743,3000.0
2018-05-30 10:10:00,83.91,83.94,83.91,83.94,621.0,75.5102,75.5372,75.5102,75.5372,621.0
2018-05-30 10:20:00,83.93,83.95,83.9,83.95,1606.0,75.5282,75.5462,75.5013,75.5462,1606.0
2018-05-30 10:30:00,83.96,84.04,83.96,83.98,3058.0,75.5552,75.6272,75.5552,75.5732,3058.0
2018-05-30 10:40:00,83.98,84.17,83.97,84.15,3723.0,75.5732,75.7442,75.5642,75.7262,3723.0
2018-05-30 10:50:00,84.17,84.2,84.16,84.19,5027.0,75.7442,75.7712,75.7352,75.7622,5027.0
2018-05-30 11:00:00,84.25,84.25,84.17,84.17,3180.0,75.8162,75.8162,75.7442,75.7442,3180.0
2018-05-30 11:10:00,84.15,84.19,84.15,84.16,6339.0,75.7262,75.7622,75.7262,75.7352,6339.0
2018-05-30 11:20:00,84.18,84.25,84.18,84.19,3580.0,75.7532,75.8162,75.7532,75.7622,3580.0
2018-05-30 11:30:00,84.2,84.33,84.2,84.32,2070.0,75.7712,75.8882,75.7712,75.8792,2070.0
2018-05-30 11:40:00,84.31,84.31,84.24,84.26,5600.0,75.8702,75.8702,75.8072,75.8252,5600.0
2018-05-30 11:50:00,84.3,84.4,84.29,84.39,7631.0,75.8612,75.9512,75.8522,75.9422,7631.0
2018-05-30 12:00:00,84.44,84.44,84.41,84.42,2100.0,75.9872,75.9872,75.9602,75.9692,2100.0
2018-05-30 12:10:00,84.38,84.4,84.38,84.4,700.0,75.9332,75.9512,75.9332,75.9512,700.0
2018-05-30 12:20:00,84.43,84.49,84.42,84.46,5750.0,75.9782,76.0322,75.9692,76.0052,5750.0
2018-05-30 12:30:00,84.47,84.47,84.4,84.4,6474.0,76.0142,76.0142,75.9512,75.9512,6474.0
2018-05-30 12:40:00,84.41,84.42,84.39,84.42,1700.0,75.9602,75.9692,75.9422,75.9692,1700.0
2018-05-30 12:50:00,84.39,84.44,84.39,84.43,1504.0,75.9422,75.9872,75.9422,75.9782,1504.0
2018-05-30 13:00:00,84.43,84.43,84.4,84.43,29051.0,75.9782,75.9782,75.9512,75.9782,29051.0
2018-05-30 13:10:00,84.44,84.56,84.43,84.56,9015.0,75.9872,76.0952,75.9782,76.0952,9015.0
2018-05-30 13:20:00,84.58,84.59,84.52,84.53,8682.0,76.1132,76.1222,76.0592,76.0682,8682.0
2018-05-30 13:30:00,84.53,84.54,84.52,84.53,2400.0,76.0682,76.0772,76.0592,76.0682,2400.0
2018-05-30 13:40:00,84.56,84.6,84.56,84.59,1587.0,76.0952,76.1312,76.0952,76.1222,1587.0
2018-05-30 13:50:00,84.61,84.62,84.54,84.57,3708.0,76.1402,76.1492,76.0772,76.1042,3708.0
2018-05-30 14:00:00,84.58,84.6,84.57,84.58,5815.0,76.1132,76.1312,76.1042,76.1132,5815.0
2018-05-30 14:10:00,84.6,84.6,84.55,84.55,6420.0,76.1312,76.1312,76.0862,76.0862,6420.0
2018-05-30 14:20:00,84.57,84.57,84.52,84.53,1950.0,76.1042,76.1042,76.0592,76.0682,1950.0
2018-05-30 14:30:00,84.53,84.63,84.52,84.61,2299.0,76.0682,76.1582,76.0592,76.1402,2299.0
2018-05-30 14:40:00,84.63,84.63,84.55,84.57,1974.0,76.1582,76.1582,76.0862,76.1042,1974.0
2018-05-30 14:50:00,84.59,84.61,84.58,84.58,5073.0,76.1222,76.1402,76.1132,76.1132,5073.0
2018-05-30 15:00:00,84.59,84.63,84.58,84.59,2090.0,76.1222,76.1582,76.1132,76.1222,2090.0
2018-05-30 15:10:00,84.54,84.58,84.53,84.57,3749.0,76.0772,76.1132,76.0682,76.1042,3749.0
2018-05-30 15:20:00,84.58,84.58,84.52,84.52,1615.0,76.1132,76.1132,76.0592,76.0592,1615.0
2018-05-30 15:30:00,84.52,84.52,84.45,84.46,1877.0,76.0592,76.0592,75.9962,76.0052,1877.0
2018-05-30 15:40:00,84.44,84.48,84.43,84.47,2492.0,75.9872,76.0232,75.9782,76.0142,2492.0
2018-05-30 15:50:00,84.47,84.54,84.46,84.51,5848.0,76.0142,76.0772,76.0052,76.0502,5848.0
2018-05-31 09:30:00,84.49,84.57,84.19,84.38,7105.0,76.0322,76.1042,75.7622,75.9332,7105.0
2018-05-31 09:40:00,84.34,84.4,84.24,84.24,7284.0,75.8972,75.9512,75.8072,75.8072,7284.0
2018-05-31 09:50:00,84.3,84.3,84.3,84.3,759.0,75.8612,75.8612,75.8612,75.8612,759.0
2018-05-31 10:00:00,84.3,84.35,84.28,84.28,1827.0,75.8612,75.9062,75.8432,75.8432,1827.0
2018-05-31 10:10:00,84.22,84.35,84.22,84.35,3142.0,75.7892,75.9062,75.7892,75.9062,3142.0
2018-05-31 10:20:00,84.29,84.3,84.29,84.3,305.0,75.8522,75.8612,75.8522,75.8612,305.0
2018-05-31 10:30:00,84.26,84.34,84.25,84.27,3686.0,75.8252,75.8972,75.8162,75.8342,3686.0
2018-05-31 10:40:00,84.2,84.2,84.2,84.2,100.0,75.7712,75.7712,75.7712,75.7712,100.0
2018-05-31 10:50:00,84.03,84.11,84.03,84.09,1405.0,75.6182,75.6902,75.6182,75.6722,1405.0
2018-05-31 11:00:00,84.1,84.17,84.1,84.17,6385.0,75.6812,75.7442,75.6812,75.7442,6385.0
2018-05-31 11:10:00,84.17,84.17,84.07,84.07,8043.0,75.7442,75.7442,75.6542,75.6542,8043.0
2018-05-31 11:20:00,84.13,84.26,84.07,84.26,2957.0,75.7082,75.8252,75.6542,75.8252,2957.0
2018-05-31 11:30:00,84.26,84.37,84.19,84.31,3596.0,75.8252,75.9242,75.7622,75.8702,3596.0
2018-05-31 11:40:00,84.4,84.43,84.32,84.34,4632.0,75.9512,75.9782,75.8792,75.8972,4632.0
2018-05-31 11:50:00,84.32,84.34,84.29,84.3,12880.0,75.8792,75.8972,75.8522,75.8612,12880.0
2018-05-31 12:00:00,84.28,84.28,84.18,84.18,700.0,75.8432,75.8432,75.7532,75.7532,700.0
2018-05-31 12:10:00,84.17,84.19,84.14,84.19,1465.0,75.7442,75.7622,75.7172,75.7622,1465.0
2018-05-31 12:20:00,84.21,84.21,84.1,84.1,2293.0,75.7802,75.7802,75.6812,75.6812,2293.0
2018-05-31 12:30:00,84.11,84.11,84.09,84.1,1079.0,75.6902,75.6902,75.6722,75.6812,1079.0
2018-05-31 12:40:00,84.08,84.16,84.06,84.16,1797.0,75.6632,75.7352,75.6452,75.7352,1797.0
2018-05-31 12:50:00,84.18,84.18,84.12,84.17,4480.0,75.7532,75.7532,75.6992,75.7442,4480.0
2018-05-31 13:00:00,84.16,84.16,84.08,84.08,3497.0,75.7352,75.7352,75.6632,75.6632,3497.0
2018-05-31 13:10:00,84.08,84.1,84.05,84.09,2736.0,75.6632,75.6812,75.6362,75.6722,2736.0
2018-05-31 13:20:00,84.07,84.11,84.05,84.07,4537.0,75.6542,75.6902,75.6362,75.6542,4537.0
2018-05-31 13:30:00,84.11,84.11,83.98,84.03,3689.0,75.6902,75.6902,75.5732,75.6182,3689.0
2018-05-31 13:40:00,84.04,84.05,84.01,84.01,323.0,75.6272,75.6362,75.6002,75.6002,323.0
2018-05-31 13:50:00,84.03,84.03,83.86,83.86,5632.0,75.6182,75.6182,75.4653,75.4653,5632.0
2018-05-31 14:00:00,83.85,83.85,83.75,83.83,2300.0,75.4563,75.4563,75.3663,75.4383,2300.0
2018-05-31 14:10:00,83.85,83.97,83.84,83.93,9826.0,75.4563,75.5642,75.4473,75.5282,9826.0
2018-05-31 14:20:00,83.95,83.96,83.92,83.92,9904.0,75.5462,75.5552,75.5192,75.5192,9904.0
2018-05-31 14:30:00,83.91,83.91,83.86,83.87,6319.0,75.5102,75.5102,75.4653,75.4743,6319.0
2018-05-31 14:40:00,83.86,83.93,83.86,83.92,1667.0,75.4653,75.5282,75.4653,75.5192,1667.0
2018-05-31 14:50:00,83.92,83.96,83.92,83.95,2159.0,75.5192,75.5552,75.5192,75.5462,2159.0
2018-05-31 15:00:00,83.99,84.09,83.94,84.08,4921.0,75.5822,75.6722,75.5372,75.6632,4921.0
2018-05-31 15:10:00,84.1,84.1,84.04,84.05,1551.0,75.6812,75.6812,75.6272,75.6362,1551.0
2018-05-31 15:20:00,84.04,84.07,84.01,84.06,3060.0,75.6272,75.6542,75.6002,75.6452,3060.0
2018-05-31 15:30:00,84.01,84.08,83.98,84.04,7372.0,75.6002,75.6632,75.5732,75.6272,7372.0
2018-05-31 15:40:00,83.99,83.99,83.93,83.96,4791.0,75.5822,75.5822,75.5282,75.5552,4791.0
2018-05-31 15:50:00,83.93,83.94,83.84,83.86,20764.0,75.5282,75.5372,75.4473,75.4653,20764.0
2018-06-01 09:30:00,84.37,84.46,84.28,84.46,13489.0,75.9242,76.0052,75.8432,76.0052,13489.0
2018-06-01 09:40:00,84.51,84.57,84.51,84.54,1697.0,76.0502,76.1042,76.0502,76.0772,1697.0
2018-06-01 09:50:00,84.57,84.57,84.55,84.56,300.0,76.1042,76.1042,76.0862,76.0952,300.0
2018-06-01 10:00:00,84.58,84.61,84.55,84.55,11293.0,76.1132,76.1402,76.0862,76.0862,11293.0
2018-06-01 10:10:00,84.55,84.57,84.41,84.44,17300.0,76.0862,76.1042,75.9602,75.9872,17300.0
2018-06-01 10:20:00,84.56,84.73,84.56,84.71,5032.0,76.0952,76.2482,76.0952,76.2302,5032.0
2018-06-01 10:30:00,84.59,84.62,84.55,84.62,20287.0,76.1222,76.1492,76.0862,76.1492,20287.0
2018-06-01 10:40:00,84.62,84.63,84.5,84.62,21432.0,76.1492,76.1582,76.0412,76.1492,21432.0
2018-06-01 10:50:00,84.65,84.68,84.62,84.67,1446.0,76.1762,76.2032,76.1492,76.1942,1446.0
2018-06-01 11:00:00,84.68,84.68,84.64,84.65,43753.0,76.2032,76.2032,76.1672,76.1762,43753.0
2018-06-01 11:10:00,84.62,84.63,84.59,84.61,1484.0,76.1492,76.1582,76.1222,76.1402,1484.0
2018-06-01 11:20:00,84.64,84.68,84.63,84.64,8106.0,76.1672,76.2032,76.1582,76.1672,8106.0
2018-06-01 11:30:00,84.65,84.72,84.65,84.69,7932.0,76.1762,76.2392,76.1762,76.2122,7932.0
2018-06-01 11:40:00,84.67,84.67,84.64,84.65,1520.0,76.1942,76.1942,76.1672,76.1762,1520.0
2018-06-01 11:50:00,84.67,84.71,84.67,84.7,3987.0,76.1942,76.2302,76.1942,76.2212,3987.0
2018-06-01 12:00:00,84.72,84.73,84.69,84.71,4270.0,76.2392,76.2482,76.2122,76.2302,4270.0
2018-06-01 12:10:00,84.71,84.77,84.71,84.75,16329.0,76.2302,76.2842,76.2302,76.2662,16329.0
2018-06-01 12:20:00,84.76,84.76,84.7,84.7,4029.0,76.2752,76.2752,76.2212,76.2212,4029.0
2018-06-01 12:30:00,84.7,84.75,84.68,84.74,6200.0,76.2212,76.2662,76.2032,76.2572,6200.0
2018-06-01 12:40:00,84.75,84.76,84.73,84.73,3764.0,76.2662,76.2752,76.2482,76.2482,3764.0
2018-06-01 12:50:00,84.73,84.74,84.71,84.73,3733.0,76.2482,76.2572,76.2302,76.2482,3733.0
2018-06-01 13:00:00,84.76,84.81,84.76,84.81,11579.0,76.2752,76.3202,76.2752,76.3202,11579.0
2018-06-01 13:10:00,84.81,84.82,84.79,84.8,2528.0,76.3202,76.3292,76.3022,76.3112,2528.0
2018-06-01 13:20:00,84.77,84.84,84.77,84.83,8158.0,76.2842,76.3472,76.2842,76.3382,8158.0
2018-06-01 13:30:00,84.83,84.83,84.76,84.78,2505.0,76.3382,76.3382,76.2752,76.2932,2505.0
2018-06-01 13:40:00,84.78,84.78,84.75,84.77,14125.0,76.2932,76.2932,76.2662,76.2842,14125.0
2018-06-01 13:50:00,84.78,84.79,84.75,84.76,584.0,76.2932,76.3022,76.2662,76.2752,584.0
2018-06-01 14:00:00,84.77,84.78,84.66,84.66,1663.0,76.2842,76.2932,76.1852,76.1852,1663.0
2018-06-01 14:10:00,84.67,84.7,84.67,84.7,6277.0,76.1942,76.2212,76.1942,76.2212,6277.0
2018-06-01 14:20:00,84.7,84.76,84.7,84.74,3410.0,76.2212,76.2752,76.2212,76.2572,3410.0
2018-06-01 14:30:00,84.74,84.74,84.68,84.71,1821.0,76.2572,76.2572,76.2032,76.2302,1821.0
2018-06-01 14:40:00,84.71,84.79,84.71,84.77,1906.0,76.2302,76.3022,76.2302,76.2842,1906.0
2018-06-01 14:50:00,84.78,84.8,84.77,84.77,1912.0,76.2932,76.3112,76.2842,76.2842,1912.0
2018-06-01 15:00:00,84.74,84.74,84.69,84.69,7969.0,76.2572,76.2572,76.2122,76.2122,7969.0
2018-06-01 15:10:00,84.66,84.66,84.6,84.62,2063.0,76.1852,76.1852,76.1312,76.1492,2063.0
2018-06-01 15:20:00,84.62,84.66,84.6,84.65,1587.0,76.1492,76.1852,76.1312,76.1762,1587.0
2018-06-01 15:30:00,84.65,84.68,84.65,84.68,954.0,76.1762,76.2032,76.1762,76.2032,954.0
2018-06-01 15:40:00,84.69,84.7,84.67,84.67,3735.0,76.2122,76.2212,76.1942,76.1942,3735.0
2018-06-01 15:50:00,84.68,84.77,84.68,84.77,7654.0,76.2032,76.2842,76.2032,76.2842,7654.0
2018-06-04 09:30:00,84.94,85.25,84.94,85.06,24158.0,76.4371,76.7161,76.4371,76.5451,24158.0
2018-06-04 09:40:00,85.2,85.21,85.18,85.19,720.0,76.6711,76.6801,76.6531,76.6621,720.0
2018-06-04 09:50:00,85.17,85.2,85.16,85.18,1938.0,76.6441,76.6711,76.6351,76.6531,1938.0
2018-06-04 10:00:00,85.21,85.21,85.1,85.1,2430.0,76.6801,76.6801,76.5811,76.5811,2430.0
2018-06-04 10:10:00,85.09,85.1,85.09,85.1,634.0,76.5721,76.5811,76.5721,76.5811,634.0
2018-06-04 10:20:00,85.12,85.13,85.07,85.07,1662.0,76.5991,76.6081,76.5541,76.5541,1662.0
2018-06-04 10:30:00,85.03,85.08,85.03,85.08,900.0,76.5181,76.5631,76.5181,76.5631,900.0
2018-06-04 10:40:00,85.05,85.11,85.05,85.06,965.0,76.5361,76.5901,76.5361,76.5451,965.0
2018-06-04 10:50:00,85.09,85.1,85.06,85.09,2070.0,76.5721,76.5811,76.5451,76.5721,2070.0
2018-06-04 11:00:00,85.1,85.15,85.1,85.13,448.0,76.5811,76.6261,76.5811,76.6081,448.0
2018-06-04 11:10:00,85.06,85.09,85.05,85.09,585.0,76.5451,76.5721,76.5361,76.5721,585.0
2018-06-04 11:20:00,85.1,85.1,85.07,85.08,1000.0,76.5811,76.5811,76.5541,76.5631,1000.0
2018-06-04 11:30:00,85.16,85.16,85.13,85.14,5248.0,76.6351,76.6351,76.6081,76.6171,5248.0
2018-06-04 11:40:00,85.16,85.2,85.15,85.18,7406.0,76.6351,76.6711,76.6261,76.6531,7406.0
2018-06-04 11:50:00,85.19,85.22,85.14,85.21,5026.0,76.6621,76.6891,76.6171,76.6801,5026.0
2018-06-04 12:00:00,85.21,85.23,85.18,85.21,6005.0,76.6801,76.6981,76.6531,76.6801,6005.0
2018-06-04 12:10:00,85.19,85.26,85.19,85.25,5940.0,76.6621,76.7251,76.6621,76.7161,5940.0
2018-06-04 12:20:00,85.26,85.29,85.25,85.27,2526.0,76.7251,76.7521,76.7161,76.7341,2526.0
2018-06-04 12:30:00,85.27,85.29,85.26,85.27,4891.0,76.7341,76.7521,76.7251,76.7341,4891.0
2018-06-04 12:40:00,85.25,85.27,85.25,85.26,1074.0,76.7161,76.7341,76.7161,76.7251,1074.0
2018-06-04 12:50:00,85.27,85.27,85.26,85.26,1464.0,76.7341,76.7341,76.7251,76.7251,1464.0
2018-06-04 13:00:00,85.26,85.29,85.26,85.29,1075.0,76.7251,76.7521,76.7251,76.7521,1075.0
2018-06-04 13:10:00,85.26,85.3,85.26,85.28,600.0,76.7251,76.7611,76.7251,76.7431,600.0
2018-06-04 13:20:00,85.3,85.3,85.28,85.28,1640.0,76.7611,76.7611,76.7431,76.7431,1640.0
2018-06-04 13:30:00,85.28,85.28,85.21,85.22,3208.0,76.7431,76.7431,76.6801,76.6891,3208.0
2018-06-04 13:40:00,85.21,85.23,85.21,85.22,37815.0,76.6801,76.6981,76.6801,76.6891,37815.0
2018-06-04 13:50:00,85.2,85.24,85.19,85.23,2438.0,76.6711,76.7071,76.6621,76.6981,2438.0
2018-06-04 14:00:00,85.23,85.27,85.23,85.26,3173.0,76.6981,76.7341,76.6981,76.7251,3173.0
2018-06-04 14:10:00,85.28,85.28,85.27,85.27,653.0,76.7431,76.7431,76.7341,76.7341,653.0
2018-06-04 14:20:00,85.28,85.28,85.27,85.27,516.0,76.7431,76.7431,76.7341,76.7341,516.0
2018-06-04 14:30:00,85.26,85.27,85.25,85.25,1153.0,76.7251,76.7341,76.7161,76.7161,1153.0
2018-06-04 14:40:00,85.25,85.28,85.24,85.27,27287.0,76.7161,76.7431,76.7071,76.7341,27287.0
2018-06-04 14:50:00,85.27,85.29,85.27,85.29,1250.0,76.7341,76.7521,76.7341,76.7521,1250.0
2018-06-04 15:00:00,85.3,85.3,85.29,85.3,1781.0,76.7611,76.7611,76.7521,76.7611,1781.0
2018-06-04 15:10:00,85.3,85.35,85.3,85.33,4157.0,76.7611,76.8061,76.7611,76.7881,4157.0
2018-06-04 15:20:00,85.32,85.32,85.28,85.28,2801.0,76.7791,76.7791,76.7431,76.7431,2801.0
2018-06-04 15:30:00,85.29,85.29,85.26,85.29,4335.0,76.7521,76.7521,76.7251,76.7521,4335.0
2018-06-04 15:40:00,85.23,85.25,85.22,85.25,943.0,76.6981,76.7161,76.6891,76.7161,943.0
2018-06-04 15:50:00,85.26,85.29,85.26,85.29,10489.0,76.7251,76.7521,76.7251,76.7521,10489.0
2018-06-05 09:30:00,85.35,85.43,85.2,85.25,4090.0,76.8061,76.8781,76.6711,76.7161,4090.0
2018-06-05 09:40:00,85.28,85.28,85.26,85.26,400.0,76.7431,76.7431,76.7251,76.7251,400.0
2018-06-05 09:50:00,85.31,85.31,85.31,85.31,310.0,76.7701,76.7701,76.7701,76.7701,310.0
2018-06-05 10:00:00,85.35,85.39,85.34,85.38,1935.0,76.8061,76.8421,76.7971,76.8331,1935.0
2018-06-05 10:10:00,85.37,85.38,85.33,85.36,1689.0,76.8241,76.8331,76.7881,76.8151,1689.0
2018-06-05 10:20:00,85.34,85.34,85.3,85.31,1382.0,76.7971,76.7971,76.7611,76.7701,1382.0
2018-06-05 10:30:00,85.39,85.39,85.26,85.26,8649.0,76.8421,76.8421,76.7251,76.7251,8649.0
2018-06-05 10:40:00,85.25,85.26,85.22,85.22,1178.0,76.7161,76.7251,76.6891,76.6891,1178.0
2018-06-05 10:50:00,85.24,85.25,85.23,85.25,2534.0,76.7071,76.7161,76.6981,76.7161,2534.0
2018-06-05 11:00:00,85.24,85.24,85.1,85.1,4369.0,76.7071,76.7071,76.5811,76.5811,4369.0
2018-06-05 11:10:00,85.12,85.19,85.1,85.18,11747.0,76.5991,76.6621,76.5811,76.6531,11747.0
2018-06-05 11:20:00,85.18,85.18,85.11,85.13,2180.0,76.6531,76.6531,76.5901,76.6081,2180.0
2018-06-05 11:30:00,85.11,85.13,85.09,85.13,1974.0,76.5901,76.6081,76.5721,76.6081,1974.0
2018-06-05 11:40:00,85.11,85.11,85.0,85.02,8414.0,76.5901,76.5901,76.4911,76.5091,8414.0
2018-06-05 11:50:00,85.04,85.1,85.04,85.1,3584.0,76.5271,76.5811,76.5271,76.5811,3584.0
2018-06-05 12:00:00,85.08,85.1,85.01,85.08,1800.0,76.5631,76.5811,76.5001,76.5631,1800.0
2018-06-05 12:10:00,85.14,85.14,85.12,85.14,2173.0,76.6171,76.6171,76.5991,76.6171,2173.0
2018-06-05 12:20:00,85.14,85.15,85.08,85.15,4040.0,76.6171,76.6261,76.5631,76.6261,4040.0
2018-06-05 12:30:00,85.16,85.18,85.13,85.17,2498.0,76.6351,76.6531,76.6081,76.6441,2498.0
2018-06-05 12:40:00,85.2,85.22,85.14,85.15,2140.0,76.6711,76.6891,76.6171,76.6261,2140.0
2018-06-05 12:50:00,85.15,85.19,85.14,85.19,1282.0,76.6261,76.6621,76.6171,76.6621,1282.0
2018-06-05 13:00:00,85.19,85.21,85.18,85.2,2286.0,76.6621,76.6801,76.6531,76.6711,2286.0
2018-06-05 13:10:00,85.26,85.29,85.25,85.28,1868.0,76.7251,76.7521,76.7161,76.7431,1868.0
2018-06-05 13:20:00,85.28,85.28,85.25,85.26,1700.0,76.7431,76.7431,76.7161,76.7251,1700.0
2018-06-05 13:30:00,85.27,85.27,85.24,85.26,14148.0,76.7341,76.7341,76.7071,76.7251,14148.0
2018-06-05 13:40:00,85.26,85.28,85.26,85.28,410.0,76.7251,76.7431,76.7251,76.7431,410.0
2018-06-05 13:50:00,85.28,85.28,85.24,85.26,4884.0,76.7431,76.7431,76.7071,76.7251,4884.0
2018-06-05 14:00:00,85.27,85.27,85.22,85.26,1098.0,76.7341,76.7341,76.6891,76.7251,1098.0
2018-06-05 14:10:00,85.28,85.34,85.28,85.34,7219.0,76.7431,76.7971,76.7431,76.7971,7219.0
2018-06-05 14:20:00,85.33,85.35,85.32,85.35,22666.0,76.7881,76.8061,76.7791,76.8061,22666.0
2018-06-05 14:30:00,85.34,85.36,85.33,85.34,2505.0,76.7971,76.8151,76.7881,76.7971,2505.0
2018-06-05 14:40:00,85.35,85.38,85.34,85.37,4687.0,76.8061,76.8331,76.7971,76.8241,4687.0
2018-06-05 14:50:00,85.39,85.41,85.38,85.41,1632.0,76.8421,76.8601,76.8331,76.8601,1632.0
2018-06-05 15:00:00,85.4,85.4,85.38,85.39,15668.0,76.8511,76.8511,76.8331,76.8421,15668.0
2018-06-05 15:10:00,85.38,85.39,85.32,85.33,9436.0,76.8331,76.8421,76.7791,76.7881,9436.0
2018-06-05 15:20:00,85.32,85.32,85.28,85.31,4231.0,76.7791,76.7791,76.7431,76.7701,4231.0
2018-06-05 15:30:00,85.31,85.35,85.29,85.33,6295.0,76.7701,76.8061,76.7521,76.7881,6295.0
2018-06-05 15:40:00,85.33,85.38,85.32,85.37,8940.0,76.7881,76.8331,76.7791,76.8241,8940.0
2018-06-05 15:50:00,85.38,85.41,85.35,85.38,39944.0,76.8331,76.8601,76.8061,76.8331,39944.0
2018-06-06 09:30:00,85.42,85.74,85.42,85.6,5234.0,76.8691,77.1571,76.8691,77.0311,5234.0
2018-06-06 09:40:00,85.62,85.62,85.58,85.58,834.0,77.0491,77.0491,77.0131,77.0131,834.0
2018-06-06 09:50:00,85.52,85.58,85.48,85.48,1671.0,76.9591,77.0131,76.9231,76.9231,1671.0
2018-06-06 10:00:00,85.5,85.5,85.41,85.43,808.0,76.9411,76.9411,76.8601,76.8781,808.0
2018-06-06 10:10:00,85.43,85.48,85.41,85.44,1914.0,76.8781,76.9231,76.8601,76.8871,1914.0
2018-06-06 10:20:00,85.47,85.55,85.46,85.53,8163.0,76.9141,76.9861,76.9051,76.9681,8163.0
2018-06-06 10:30:00,85.52,85.56,85.51,85.55,1470.0,76.9591,76.9951,76.9501,76.9861,1470.0
2018-06-06 10:40:00,85.55,85.56,85.45,85.46,11435.0,76.9861,76.9951,76.8961,76.9051,11435.0
2018-06-06 10:50:00,85.51,85.59,85.51,85.59,3800.0,76.9501,77.0221,76.9501,77.0221,3800.0
2018-06-06 11:00:00,85.6,85.65,85.6,85.62,3139.0,77.0311,77.0761,77.0311,77.0491,3139.0
2018-06-06 11:10:00,85.64,85.65,85.61,85.64,3794.0,77.0671,77.0761,77.0401,77.0671,3794.0
2018-06-06 11:20:00,85.66,85.72,85.66,85.72,663.0,77.0851,77.1391,77.0851,77.1391,663.0
2018-06-06 11:30:00,85.73,85.76,85.72,85.75,2802.0,77.1481,77.1751,77.1391,77.1661,2802.0
2018-06-06 11:40:00,85.72,85.77,85.72,85.77,2001.0,77.1391,77.1841,77.1391,77.1841,2001.0
2018-06-06 11:50:00,85.77,85.77,85.71,85.72,2319.0,77.1841,77.1841,77.1301,77.1391,2319.0
2018-06-06 12:00:00,85.76,85.77,85.71,85.74,8262.0,77.1751,77.1841,77.1301,77.1571,8262.0
2018-06-06 12:10:00,85.74,85.76,85.73,85.74,8655.0,77.1571,77.1751,77.1481,77.1571,8655.0
2018-06-06 12:20:00,85.76,85.77,85.73,85.76,2230.0,77.1751,77.1841,77.1481,77.1751,2230.0
2018-06-06 12:30:00,85.76,85.77,85.72,85.72,963.0,77.1751,77.1841,77.1391,77.1391,963.0
2018-06-06 12:40:00,85.73,85.74,85.72,85.73,5897.0,77.1481,77.1571,77.1391,77.1481,5897.0
2018-06-06 12:50:00,85.71,85.75,85.7,85.74,3704.0,77.1301,77.1661,77.1211,77.1571,3704.0
2018-06-06 13:00:00,85.75,85.77,85.75,85.76,1063.0,77.1661,77.1841,77.1661,77.1751,1063.0
2018-06-06 13:10:00,85.77,85.79,85.77,85.79,1000.0,77.1841,77.2021,77.1841,77.2021,1000.0
2018-06-06 13:20:00,85.76,85.79,85.72,85.78,3028.0,77.1751,77.2021,77.1391,77.1931,3028.0
2018-06-06 13:30:00,85.79,85.79,85.76,85.78,2326.0,77.2021,77.2021,77.1751,77.1931,2326.0
2018-06-06 13:40:00,85.76,85.78,85.76,85.77,2170.0,77.1751,77.1931,77.1751,77.1841,2170.0
2018-06-06 13:50:00,85.76,85.77,85.75,85.77,1808.0,77.1751,77.1841,77.1661,77.1841,1808.0
2018-06-06 14:00:00,85.79,85.82,85.77,85.82,7078.0,77.2021,77.2291,77.1841,77.2291,7078.0
2018-06-06 14:10:00,85.82,85.87,85.82,85.84,4799.0,77.2291,77.274,77.2291,77.247,4799.0
2018-06-06 14:20:00,85.85,85.88,85.83,85.88,2793.0,77.256,77.283,77.238,77.283,2793.0
2018-06-06 14:30:00,85.87,85.93,85.85,85.93,4775.0,77.274,77.328,77.256,77.328,4775.0
2018-06-06 14:40:00,85.93,86.0,85.93,86.0,4105.0,77.328,77.391,77.328,77.391,4105.0
2018-06-06 14:50:00,85.99,86.0,85.96,85.98,4532.0,77.382,77.391,77.355,77.373,4532.0
2018-06-06 15:00:00,85.97,85.99,85.95,85.95,7247.0,77.364,77.382,77.346,77.346,7247.0
2018-06-06 15:10:00,85.95,86.01,85.95,86.01,3845.0,77.346,77.4,77.346,77.4,3845.0
2018-06-06 15:20:00,86.0,86.01,85.99,86.0,5093.0,77.391,77.4,77.382,77.391,5093.0
2018-06-06 15:30:00,85.99,86.01,85.97,85.98,3638.0,77.382,77.4,77.364,77.373,3638.0
2018-06-06 15:40:00,85.98,86.0,85.93,85.97,21632.0,77.373,77.391,77.328,77.364,21632.0
2018-06-06 15:50:00,85.98,86.13,85.98,86.13,16284.0,77.373,77.508,77.373,77.508,16284.0
2018-06-07 09:30:00,86.28,86.49,86.17,86.23,4251.0,77.643,77.832,77.544,77.598,4251.0
2018-06-07 09:40:00,86.2,86.29,86.18,86.29,2800.0,77.571,77.652,77.553,77.652,2800.0
2018-06-07 09:50:00,86.29,86.31,86.22,86.22,5795.0,77.652,77.67,77.589,77.589,5795.0
2018-06-07 10:00:00,86.24,86.32,86.23,86.27,162820.0,77.607,77.679,77.598,77.634,162820.0
2018-06-07 10:10:00,86.23,86.25,86.16,86.22,1369.0,77.598,77.616,77.535,77.589,1369.0
2018-06-07 10:20:00,86.21,86.21,86.17,86.18,4636.0,77.58,77.58,77.544,77.553,4636.0
2018-06-07 10:30:00,86.14,86.14,86.04,86.09,4553.0,77.517,77.517,77.427,77.472,4553.0
2018-06-07 10:40:00,86.1,86.12,86.09,86.1,6867.0,77.481,77.499,77.472,77.481,6867.0
2018-06-07 10:50:00,86.11,86.14,86.09,86.13,9218.0,77.49,77.517,77.472,77.508,9218.0
2018-06-07 11:00:00,86.11,86.12,86.04,86.09,1906.0,77.49,77.499,77.427,77.472,1906.0
2018-06-07 11:10:00,86.16,86.22,86.15,86.17,7065.0,77.535,77.589,77.526,77.544,7065.0
2018-06-07 11:20:00,86.18,86.18,86.11,86.13,7808.0,77.553,77.553,77.49,77.508,7808.0
2018-06-07 11:30:00,86.13,86.13,86.09,86.1,1172.0,77.508,77.508,77.472,77.481,1172.0
2018-06-07 11:40:00,86.15,86.16,86.05,86.05,6332.0,77.526,77.535,77.436,77.436,6332.0
2018-06-07 11:50:00,86.02,86.05,86.02,86.05,1280.0,77.409,77.436,77.409,77.436,1280.0
2018-06-07 12:00:00,86.09,86.1,86.08,86.1,607.0,77.472,77.481,77.463,77.481,607.0
2018-06-07 12:10:00,86.12,86.13,86.11,86.13,1835.0,77.499,77.508,77.49,77.508,1835.0
2018-06-07 12:20:00,86.12,86.16,86.11,86.16,225.0,77.499,77.535,77.49,77.535,225.0
2018-06-07 12:30:00,86.11,86.11,86.06,86.06,797.0,77.49,77.49,77.445,77.445,797.0
2018-06-07 12:40:00,86.05,86.06,86.05,86.06,700.0,77.436,77.445,77.436,77.445,700.0
2018-06-07 12:50:00,85.96,86.03,85.96,86.03,48678.0,77.355,77.418,77.355,77.418,48678.0
2018-06-07 13:00:00,86.02,86.04,86.0,86.0,4555.0,77.409,77.427,77.391,77.391,4555.0
2018-06-07 13:10:00,85.97,86.02,85.89,85.91,32284.0,77.364,77.409,77.292,77.31,32284.0
2018-06-07 13:20:00,85.96,85.97,85.96,85.96,586.0,77.355,77.364,77.355,77.355,586.0
2018-06-07 13:30:00,85.91,85.92,85.81,85.81,2722.0,77.31,77.319,77.2201,77.2201,2722.0
2018-06-07 13:40:00,85.84,85.96,85.83,85.96,3300.0,77.247,77.355,77.238,77.355,3300.0
2018-06-07 13:50:00,85.95,85.95,85.82,85.82,5219.0,77.346,77.346,77.2291,77.2291,5219.0
2018-06-07 14:00:00,85.82,85.88,85.76,85.88,8007.0,77.2291,77.283,77.1751,77.283,8007.0
2018-06-07 14:10:00,85.89,85.98,85.86,85.95,3091.0,77.292,77.373,77.265,77.346,3091.0
2018-06-07 14:20:00,85.95,85.96,85.92,85.93,1343.0,77.346,77.355,77.319,77.328,1343.0
2018-06-07 14:30:00,85.94,85.99,85.94,85.99,294.0,77.337,77.382,77.337,77.382,294.0
2018-06-07 14:40:00,85.99,86.0,85.99,85.99,335.0,77.382,77.391,77.382,77.382,335.0
2018-06-07 14:50:00,86.05,86.05,85.99,86.01,17483.0,77.436,77.436,77.382,77.4,17483.0
2018-06-07 15:00:00,85.99,86.02,85.94,85.95,2108.0,77.382,77.409,77.337,77.346,2108.0
2018-06-07 15:10:00,85.92,85.98,85.91,85.98,3248.0,77.319,77.373,77.31,77.373,3248.0
2018-06-07 15:20:00,86.01,86.07,86.01,86.03,6453.0,77.4,77.454,77.4,77.418,6453.0
2018-06-07 15:30:00,86.05,86.11,86.03,86.09,3850.0,77.436,77.49,77.418,77.472,3850.0
2018-06-07 15:40:00,86.1,86.1,85.97,85.97,14060.0,77.481,77.481,77.364,77.364,14060.0
2018-06-07 15:50:00,85.99,86.08,85.98,86.05,10320.0,77.382,77.463,77.373,77.436,10320.0
2018-06-08 09:30:00,85.85,85.99,85.76,85.9,3076.0,77.256,77.382,77.1751,77.301,3076.0
2018-06-08 09:40:00,85.95,85.98,85.91,85.94,2987.0,77.346,77.373,77.31,77.337,2987.0
2018-06-08 09:50:00,85.94,85.98,85.9,85.98,1360.0,77.337,77.373,77.301,77.373,1360.0
2018-06-08 10:00:00,86.06,86.06,86.01,86.04,3103.0,77.445,77.445,77.4,77.427,3103.0
2018-06-08 10:10:00,86.02,86.02,85.99,85.99,917.0,77.409,77.409,77.382,77.382,917.0
2018-06-08 10:20:00,86.06,86.06,86.02,86.03,434.0,77.445,77.445,77.409,77.418,434.0
2018-06-08 10:30:00,85.93,85.93,85.93,85.93,600.0,77.328,77.328,77.328,77.328,600.0
2018-06-08 10:40:00,85.91,85.94,85.9,85.93,200.0,77.31,77.337,77.301,77.328,200.0
2018-06-08 10:50:00,85.96,86.04,85.96,86.01,6124.0,77.355,77.427,77.355,77.4,6124.0
2018-06-08 11:00:00,85.94,85.95,85.94,85.94,235.0,77.337,77.346,77.337,77.337,235.0
2018-06-08 11:10:00,86.0,86.03,85.98,86.0,5445.0,77.391,77.418,77.373,77.391,5445.0
2018-06-08 11:20:00,86.01,86.01,85.94,85.96,27139.0,77.4,77.4,77.337,77.355,27139.0
2018-06-08 11:30:00,85.89,85.95,85.89,85.93,2585.0,77.292,77.346,77.292,77.328,2585.0
2018-06-08 11:40:00,85.94,85.98,85.92,85.96,14923.0,77.337,77.373,77.319,77.355,14923.0
2018-06-08 11:50:00,85.96,86.0,85.93,86.0,14870.0,77.355,77.391,77.328,77.391,14870.0
2018-06-08 12:00:00,86.0,86.05,85.98,86.05,11472.0,77.391,77.436,77.373,77.436,11472.0
2018-06-08 12:10:00,86.04,86.08,86.04,86.07,4756.0,77.427,77.463,77.427,77.454,4756.0
2018-06-08 12:20:00,86.07,86.16,86.06,86.16,8777.0,77.454,77.535,77.445,77.535,8777.0
2018-06-08 12:30:00,86.21,86.21,86.2,86.2,1170.0,77.58,77.58,77.571,77.571,1170.0
2018-06-08 12:40:00,86.17,86.19,86.17,86.19,900.0,77.544,77.562,77.544,77.562,900.0
2018-06-08 12:50:00,86.2,86.21,86.19,86.21,1716.0,77.571,77.58,77.562,77.58,1716.0
2018-06-08 13:00:00,86.16,86.16,86.14,86.15,1862.0,77.535,77.535,77.517,77.526,1862.0
2018-06-08 13:10:00,86.14,86.16,86.14,86.16,1011.0,77.517,77.535,77.517,77.535,1011.0
2018-06-08 13:20:00,86.17,86.17,86.15,86.17,2599.0,77.544,77.544,77.526,77.544,2599.0
2018-06-08 13:30:00,86.18,86.22,86.18,86.18,1100.0,77.553,77.589,77.553,77.553,1100.0
2018-06-08 13:40:00,86.2,86.23,86.19,86.2,5999.0,77.571,77.598,77.562,77.571,5999.0
2018-06-08 13:50:00,86.2,86.2,86.1,86.15,14644.0,77.571,77.571,77.481,77.526,14644.0
2018-06-08 14:00:00,86.16,86.2,86.15,86.2,10047.0,77.535,77.571,77.526,77.571,10047.0
2018-06-08 14:10:00,86.2,86.26,86.19,86.25,3278.0,77.571,77.625,77.562,77.616,3278.0
2018-06-08 14:20:00,86.24,86.24,86.21,86.21,1030.0,77.607,77.607,77.58,77.58,1030.0
2018-06-08 14:30:00,86.21,86.21,86.18,86.19,6215.0,77.58,77.58,77.553,77.562,6215.0
2018-06-08 14:40:00,86.21,86.26,86.21,86.25,3116.0,77.58,77.625,77.58,77.616,3116.0
2018-06-08 14:50:00,86.23,86.25,86.19,86.2,4393.0,77.598,77.616,77.562,77.571,4393.0
2018-06-08 15:00:00,86.2,86.21,86.17,86.18,3243.0,77.571,77.58,77.544,77.553,3243.0
2018-06-08 15:10:00,86.19,86.23,86.14,86.14,5138.0,77.562,77.598,77.517,77.517,5138.0
2018-06-08 15:20:00,86.18,86.22,86.18,86.2,6103.0,77.553,77.589,77.553,77.571,6103.0
2018-06-08 15:30:00,86.23,86.25,86.2,86.25,9918.0,77.598,77.616,77.571,77.616,9918.0
2018-06-08 15:40:00,86.25,86.26,86.2,86.23,14532.0,77.616,77.625,77.571,77.598,14532.0
2018-06-08 15:50:00,86.23,86.33,86.23,86.33,19740.0,77.598,77.688,77.598,77.688,19740.0
2018-06-11 09:30:00,86.26,86.61,86.26,86.39,4693.0,77.625,77.94,77.625,77.742,4693.0
2018-06-11 09:40:00,86.37,86.37,86.37,86.37,100.0,77.724,77.724,77.724,77.724,100.0
2018-06-11 09:50:00,86.36,86.36,86.36,86.36,123.0,77.715,77.715,77.715,77.715,123.0
2018-06-11 10:00:00,86.33,86.37,86.33,86.37,2479.0,77.688,77.724,77.688,77.724,2479.0
2018-06-11 10:10:00,86.31,86.36,86.28,86.28,3390.0,77.67,77.715,77.643,77.643,3390.0
2018-06-11 10:20:00,86.29,86.33,86.29,86.32,1493.0,77.652,77.688,77.652,77.679,1493.0
2018-06-11 10:30:00,86.33,86.34,86.27,86.27,11622.0,77.688,77.697,77.634,77.634,11622.0
2018-06-11 10:40:00,86.27,86.3,86.27,86.27,2521.0,77.634,77.661,77.634,77.634,2521.0
2018-06-11 10:50:00,86.26,86.26,86.21,86.24,5274.0,77.625,77.625,77.58,77.607,5274.0
2018-06-11 11:00:00,86.26,86.29,86.23,86.24,4004.0,77.625,77.652,77.598,77.607,4004.0
2018-06-11 11:10:00,86.24,86.25,86.22,86.24,1120.0,77.607,77.616,77.589,77.607,1120.0
2018-06-11 11:20:00,86.27,86.31,86.25,86.26,16319.0,77.634,77.67,77.616,77.625,16319.0
2018-06-11 11:30:00,86.26,86.31,86.25,86.3,1119.0,77.625,77.67,77.616,77.661,1119.0
2018-06-11 11:40:00,86.32,86.4,86.32,86.36,2412.0,77.679,77.751,77.679,77.715,2412.0
2018-06-11 11:50:00,86.36,86.39,86.36,86.39,294.0,77.715,77.742,77.715,77.742,294.0
2018-06-11 12:00:00,86.39,86.4,86.37,86.38,905.0,77.742,77.751,77.724,77.733,905.0
2018-06-11 12:10:00,86.4,86.41,86.37,86.41,5005.0,77.751,77.76,77.724,77.76,5005.0
2018-06-11 12:20:00,86.42,86.42,86.4,86.4,417.0,77.769,77.769,77.751,77.751,417.0
2018-06-11 12:30:00,86.41,86.41,86.4,86.4,2200.0,77.76,77.76,77.751,77.751,2200.0
2018-06-11 12:40:00,86.39,86.4,86.37,86.4,693.0,77.742,77.751,77.724,77.751,693.0
2018-06-11 12:50:00,86.4,86.42,86.4,86.41,629.0,77.751,77.769,77.751,77.76,629.0
2018-06-11 13:00:00,86.41,86.41,86.37,86.37,389.0,77.76,77.76,77.724,77.724,389.0
2018-06-11 13:10:00,86.39,86.43,86.39,86.41,11613.0,77.742,77.778,77.742,77.76,11613.0
2018-06-11 13:20:00,86.41,86.41,86.39,86.39,545.0,77.76,77.76,77.742,77.742,545.0
2018-06-11 13:30:00,86.37,86.4,86.37,86.38,680.0,77.724,77.751,77.724,77.733,680.0
2018-06-11 13:40:00,86.38,86.39,86.36,86.37,2022.0,77.733,77.742,77.715,77.724,2022.0
2018-06-11 13:50:00,86.36,86.36,86.34,86.35,1612.0,77.715,77.715,77.697,77.706,1612.0
2018-06-11 14:00:00,86.36,86.37,86.32,86.32,3777.0,77.715,77.724,77.679,77.679,3777.0
2018-06-11 14:10:00,86.33,86.35,86.31,86.34,4844.0,77.688,77.706,77.67,77.697,4844.0
2018-06-11 14:20:00,86.34,86.35,86.32,86.33,1075.0,77.697,77.706,77.679,77.688,1075.0
2018-06-11 14:30:00,86.33,86.34,86.31,86.32,4163.0,77.688,77.697,77.67,77.679,4163.0
2018-06-11 14:40:00,86.31,86.31,86.29,86.29,251.0,77.67,77.67,77.652,77.652,251.0
2018-06-11 14:50:00,86.32,86.32,86.29,86.32,917.0,77.679,77.679,77.652,77.679,917.0
2018-06-11 15:00:00,86.35,86.39,86.35,86.38,14369.0,77.706,77.742,77.706,77.733,14369.0
2018-06-11 15:10:00,86.4,86.4,86.38,86.38,1812.0,77.751,77.751,77.733,77.733,1812.0
2018-06-11 15:20:00,86.39,86.4,86.38,86.39,963.0,77.742,77.751,77.733,77.742,963.0
2018-06-11 15:30:00,86.38,86.39,86.37,86.37,752.0,77.733,77.742,77.724,77.724,752.0
2018-06-11 15:40:00,86.32,86.36,86.31,86.36,1853.0,77.679,77.715,77.67,77.715,1853.0
2018-06-11 15:50:00,86.35,86.35,86.18,86.18,11836.0,77.706,77.706,77.553,77.553,11836.0
2018-06-12 09:30:00,86.36,86.52,86.2,86.2,10562.0,77.715,77.859,77.571,77.571,10562.0
2018-06-12 09:40:00,86.21,86.23,86.18,86.18,15418.0,77.58,77.598,77.553,77.553,15418.0
2018-06-12 09:50:00,86.17,86.22,86.13,86.2,9078.0,77.544,77.589,77.508,77.571,9078.0
2018-06-12 10:00:00,86.21,86.27,86.19,86.25,12199.0,77.58,77.634,77.562,77.616,12199.0
2018-06-12 10:10:00,86.25,86.28,86.22,86.23,11695.0,77.616,77.643,77.589,77.598,11695.0
2018-06-12 10:20:00,86.2,86.22,86.17,86.18,9365.0,77.571,77.589,77.544,77.553,9365.0
2018-06-12 10:30:00,86.18,86.22,86.18,86.19,15024.0,77.553,77.589,77.553,77.562,15024.0
2018-06-12 10:40:00,86.19,86.25,86.19,86.23,13460.0,77.562,77.616,77.562,77.598,13460.0
2018-06-12 10:50:00,86.23,86.26,86.2,86.26,14845.0,77.598,77.625,77.571,77.625,14845.0
2018-06-12 11:00:00,86.27,86.29,86.23,86.27,16332.0,77.634,77.652,77.598,77.634,16332.0
2018-06-12 11:10:00,86.27,86.27,86.21,86.21,9300.0,77.634,77.634,77.58,77.58,9300.0
2018-06-12 11:20:00,86.23,86.29,86.23,86.27,9692.0,77.598,77.652,77.598,77.634,9692.0
2018-06-12 11:30:00,86.28,86.29,86.25,86.28,8562.0,77.643,77.652,77.616,77.643,8562.0
2018-06-12 11:40:00,86.29,86.34,86.27,86.34,497878.0,77.652,77.697,77.634,77.697,497878.0
2018-06-12 11:50:00,86.33,86.39,86.33,86.39,12712.0,77.688,77.742,77.688,77.742,12712.0
2018-06-12 12:00:00,86.39,86.39,86.39,86.39,0.0,77.742,77.742,77.742,77.742,0.0
2018-06-12 12:10:00,86.36,86.39,86.35,86.35,1125.0,77.715,77.742,77.706,77.706,1125.0
2018-06-12 12:20:00,86.35,86.36,86.35,86.35,5642.0,77.706,77.715,77.706,77.706,5642.0
2018-06-12 12:30:00,86.35,86.36,86.33,86.33,2950.0,77.706,77.715,77.688,77.688,2950.0
2018-06-12 12:40:00,86.34,86.34,86.33,86.34,671.0,77.697,77.697,77.688,77.697,671.0
2018-06-12 12:50:00,86.34,86.34,86.32,86.32,784.0,77.697,77.697,77.679,77.679,784.0
2018-06-12 13:00:00,86.33,86.36,86.33,86.35,2515.0,77.688,77.715,77.688,77.706,2515.0
2018-06-12 13:10:00,86.33,86.36,86.28,86.29,15618.0,77.688,77.715,77.643,77.652,15618.0
2018-06-12 13:20:00,86.29,86.31,86.27,86.29,2190.0,77.652,77.67,77.634,77.652,2190.0
2018-06-12 13:30:00,86.29,86.31,86.29,86.31,420.0,77.652,77.67,77.652,77.67,420.0
2018-06-12 13:40:00,86.28,86.28,86.25,86.28,2157.0,77.643,77.643,77.616,77.643,2157.0
2018-06-12 13:50:00,86.28,86.32,86.26,86.31,1874.0,77.643,77.679,77.625,77.67,1874.0
2018-06-12 14:00:00,86.32,86.32,86.27,86.27,18090.0,77.679,77.679,77.634,77.634,18090.0
2018-06-12 14:10:00,86.25,86.27,86.23,86.26,2695.0,77.616,77.634,77.598,77.625,2695.0
2018-06-12 14:20:00,86.23,86.23,86.15,86.15,649.0,77.598,77.598,77.526,77.526,649.0
2018-06-12 14:30:00,86.14,86.16,86.13,86.16,4812.0,77.517,77.535,77.508,77.535,4812.0
2018-06-12 14:40:00,86.15,86.16,86.11,86.12,12354.0,77.526,77.535,77.49,77.499,12354.0
2018-06-12 14:50:00,86.14,86.15,86.08,86.08,7129.0,77.517,77.526,77.463,77.463,7129.0
2018-06-12 15:00:00,86.07,86.19,86.07,86.18,14633.0,77.454,77.562,77.454,77.553,14633.0
2018-06-12 15:10:00,86.17,86.21,86.17,86.21,3658.0,77.544,77.58,77.544,77.58,3658.0
2018-06-12 15:20:00,86.22,86.24,86.2,86.24,9567.0,77.589,77.607,77.571,77.607,9567.0
2018-06-12 15:30:00,86.24,86.25,86.22,86.25,10139.0,77.607,77.616,77.589,77.616,10139.0
2018-06-12 15:40:00,86.23,86.24,86.19,86.22,4544.0,77.598,77.607,77.562,77.589,4544.0
2018-06-12 15:50:00,86.23,86.33,86.23,86.32,25437.0,77.598,77.688,77.598,77.679,25437.0
2018-06-13 09:30:00,86.39,86.49,86.07,86.37,5838.0,77.742,77.832,77.454,77.724,5838.0
2018-06-13 09:40:00,86.35,86.35,86.3,86.34,3263.0,77.706,77.706,77.661,77.697,3263.0
2018-06-13 09:50:00,86.35,86.35,86.32,86.32,796.0,77.706,77.706,77.679,77.679,796.0
2018-06-13 10:00:00,86.31,86.32,86.27,86.32,18511.0,77.67,77.679,77.634,77.679,18511.0
2018-06-13 10:10:00,86.32,86.32,86.3,86.31,3911.0,77.679,77.679,77.661,77.67,3911.0
2018-06-13 10:20:00,86.31,86.34,86.31,86.34,1268.0,77.67,77.697,77.67,77.697,1268.0
2018-06-13 10:30:00,86.35,86.37,86.33,86.33,1917.0,77.706,77.724,77.688,77.688,1917.0
2018-06-13 10:40:00,86.32,86.33,86.31,86.31,2638.0,77.679,77.688,77.67,77.67,2638.0
2018-06-13 10:50:00,86.33,86.33,86.29,86.32,548.0,77.688,77.688,77.652,77.679,548.0
2018-06-13 11:00:00,86.34,86.39,86.34,86.38,1964.0,77.697,77.742,77.697,77.733,1964.0
2018-06-13 11:10:00,86.39,86.44,86.39,86.44,2555.0,77.742,77.787,77.742,77.787,2555.0
2018-06-13 11:20:00,86.43,86.44,86.41,86.44,1798.0,77.778,77.787,77.76,77.787,1798.0
2018-06-13 11:30:00,86.44,86.45,86.41,86.45,2962.0,77.787,77.796,77.76,77.796,2962.0
2018-06-13 11:40:00,86.43,86.43,86.38,86.39,1200.0,77.778,77.778,77.733,77.742,1200.0
2018-06-13 11:50:00,86.4,86.4,86.38,86.38,2555.0,77.751,77.751,77.733,77.733,2555.0
2018-06-13 12:00:00,86.36,86.36,86.31,86.35,1989.0,77.715,77.715,77.67,77.706,1989.0
2018-06-13 12:10:00,86.34,86.34,86.27,86.27,3694.0,77.697,77.697,77.634,77.634,3694.0
2018-06-13 12:20:00,86.26,86.27,86.26,86.26,2748.0,77.625,77.634,77.625,77.625,2748.0
2018-06-13 12:30:00,86.27,86.27,86.26,86.26,781.0,77.634,77.634,77.625,77.625,781.0
2018-06-13 12:40:00,86.23,86.25,86.22,86.24,2700.0,77.598,77.616,77.589,77.607,2700.0
2018-06-13 12:50:00,86.25,86.25,86.22,86.22,3990.0,77.616,77.616,77.589,77.589,3990.0
2018-06-13 13:00:00,86.2,86.22,86.2,86.22,1987.0,77.571,77.589,77.571,77.589,1987.0
2018-06-13 13:10:00,86.21,86.22,86.18,86.19,3911.0,77.58,77.589,77.553,77.562,3911.0
2018-06-13 13:20:00,86.19,86.19,86.18,86.18,300.0,77.562,77.562,77.553,77.553,300.0
2018-06-13 13:30:00,86.2,86.21,86.18,86.21,1805.0,77.571,77.58,77.553,77.58,1805.0
2018-06-13 13:40:00,86.2,86.22,86.2,86.2,520.0,77.571,77.589,77.571,77.571,520.0
2018-06-13 13:50:00,86.2,86.2,86.17,86.2,1016.0,77.571,77.571,77.544,77.571,1016.0
2018-06-13 14:00:00,86.17,86.17,85.95,85.95,4114.0,77.544,77.544,77.346,77.346,4114.0
2018-06-13 14:10:00,85.97,86.05,85.97,86.01,1284.0,77.364,77.436,77.364,77.4,1284.0
2018-06-13 14:20:00,85.95,85.97,85.91,85.92,1605.0,77.346,77.364,77.31,77.319,1605.0
2018-06-13 14:30:00,85.86,85.99,85.86,85.99,4882.0,77.265,77.382,77.265,77.382,4882.0
2018-06-13 14:40:00,86.02,86.04,85.93,85.93,6501.0,77.409,77.427,77.328,77.328,6501.0
2018-06-13 14:50:00,85.97,86.04,85.97,86.03,1208.0,77.364,77.427,77.364,77.418,1208.0
2018-06-13 15:00:00,86.06,86.19,86.06,86.14,14932.0,77.445,77.562,77.445,77.517,14932.0
2018-06-13 15:10:00,86.13,86.15,86.09,86.1,1337.0,77.508,77.526,77.472,77.481,1337.0
2018-06-13 15:20:00,86.11,86.11,85.99,85.99,3192.0,77.49,77.49,77.382,77.382,3192.0
2018-06-13 15:30:00,85.99,86.02,85.97,85.97,3053.0,77.382,77.409,77.364,77.364,3053.0
2018-06-13 15:40:00,85.99,85.99,85.91,85.91,2072.0,77.382,77.382,77.31,77.31,2072.0
2018-06-13 15:50:00,85.88,85.92,85.83,85.83,29140.0,77.283,77.319,77.238,77.238,29140.0
2018-06-14 09:30:00,86.18,86.18,86.02,86.07,3128.0,77.553,77.553,77.409,77.454,3128.0
2018-06-14 09:40:00,86.16,86.16,86.09,86.1,1879.0,77.535,77.535,77.472,77.481,1879.0
2018-06-14 09:50:00,86.06,86.06,85.99,85.99,629.0,77.445,77.445,77.382,77.382,629.0
2018-06-14 10:00:00,86.04,86.17,86.03,86.16,2833.0,77.427,77.544,77.418,77.535,2833.0
2018-06-14 10:10:00,86.17,86.21,86.17,86.19,2129.0,77.544,77.58,77.544,77.562,2129.0
2018-06-14 10:20:00,86.17,86.18,86.15,86.16,2027.0,77.544,77.553,77.526,77.535,2027.0
2018-06-14 10:30:00,86.17,86.18,86.07,86.1,4476.0,77.544,77.553,77.454,77.481,4476.0
2018-06-14 10:40:00,86.02,86.09,86.02,86.09,1379.0,77.409,77.472,77.409,77.472,1379.0
2018-06-14 10:50:00,86.05,86.05,85.96,85.97,2622.0,77.436,77.436,77.355,77.364,2622.0
2018-06-14 11:00:00,85.94,85.96,85.89,85.94,2904.0,77.337,77.355,77.292,77.337,2904.0
2018-06-14 11:10:00,85.94,85.96,85.94,85.96,7783.0,77.337,77.355,77.337,77.355,7783.0
2018-06-14 11:20:00,85.99,86.01,85.99,86.01,466.0,77.382,77.4,77.382,77.4,466.0
2018-06-14 11:30:00,86.01,86.01,86.01,86.01,0.0,77.4,77.4,77.4,77.4,0.0
2018-06-14 11:40:00,86.07,86.07,86.04,86.07,4285.0,77.454,77.454,77.427,77.454,4285.0
2018-06-14 11:50:00,86.05,86.07,86.05,86.07,400.0,77.436,77.454,77.436,77.454,400.0
2018-06-14 12:00:00,86.05,86.07,86.05,86.07,200.0,77.436,77.454,77.436,77.454,200.0
2018-06-14 12:10:00,86.06,86.07,86.03,86.04,3442.0,77.445,77.454,77.418,77.427,3442.0
2018-06-14 12:20:00,86.03,86.04,86.0,86.0,6347.0,77.418,77.427,77.391,77.391,6347.0
2018-06-14 12:30:00,85.98,86.01,85.98,85.99,450.0,77.373,77.4,77.373,77.382,450.0
2018-06-14 12:40:00,85.97,85.99,85.96,85.97,2399.0,77.364,77.382,77.355,77.364,2399.0
2018-06-14 12:50:00,85.97,85.97,85.93,85.95,6150.0,77.364,77.364,77.328,77.346,6150.0
2018-06-14 13:00:00,85.94,85.98,85.93,85.98,2630.0,77.337,77.373,77.328,77.373,2630.0
2018-06-14 13:10:00,85.97,85.98,85.95,85.95,1814.0,77.364,77.373,77.346,77.346,1814.0
2018-06-14 13:20:00,85.99,86.04,85.99,86.02,1326.0,77.382,77.427,77.382,77.409,1326.0
2018-06-14 13:30:00,86.05,86.09,86.03,86.07,111346.0,77.436,77.472,77.418,77.454,111346.0
2018-06-14 13:40:00,86.02,86.04,86.0,86.01,1612.0,77.409,77.427,77.391,77.4,1612.0
2018-06-14 13:50:00,85.98,86.04,85.97,85.97,1889.0,77.373,77.427,77.364,77.364,1889.0
2018-06-14 14:00:00,85.99,85.99,85.96,85.96,1496.0,77.382,77.382,77.355,77.355,1496.0
2018-06-14 14:10:00,85.95,86.0,85.95,85.95,5839.0,77.346,77.391,77.346,77.346,5839.0
2018-06-14 14:20:00,85.95,85.96,85.95,85.96,659.0,77.346,77.355,77.346,77.355,659.0
2018-06-14 14:30:00,85.96,85.96,85.93,85.94,6408.0,77.355,77.355,77.328,77.337,6408.0
2018-06-14 14:40:00,85.93,85.96,85.93,85.96,2260.0,77.328,77.355,77.328,77.355,2260.0
2018-06-14 14:50:00,85.97,85.97,85.89,85.9,3551.0,77.364,77.364,77.292,77.301,3551.0
2018-06-14 15:00:00,85.88,85.9,85.84,85.89,12299.0,77.283,77.301,77.247,77.292,12299.0
2018-06-14 15:10:00,85.91,85.93,85.9,85.9,1992.0,77.31,77.328,77.301,77.301,1992.0
2018-06-14 15:20:00,85.92,85.97,85.91,85.96,2895.0,77.319,77.364,77.31,77.355,2895.0
2018-06-14 15:30:00,85.97,85.99,85.96,85.99,5510.0,77.364,77.382,77.355,77.382,5510.0
2018-06-14 15:40:00,86.0,86.03,85.98,85.99,7126.0,77.391,77.418,77.373,77.382,7126.0
2018-06-14 15:50:00,86.0,86.0,85.92,85.93,8045.0,77.391,77.391,77.319,77.328,8045.0
2018-06-15 09:30:00,85.67,85.96,85.58,85.69,21888.0,77.0941,77.355,77.0131,77.1121,21888.0
2018-06-15 09:40:00,85.68,85.76,85.64,85.72,3488.0,77.1031,77.1751,77.0671,77.1391,3488.0
2018-06-15 09:50:00,85.74,85.75,85.72,85.74,4340.0,77.1571,77.1661,77.1391,77.1571,4340.0
2018-06-15 10:00:00,85.79,85.8,85.73,85.76,651.0,77.2021,77.2111,77.1481,77.1751,651.0
2018-06-15 10:10:00,85.72,85.74,85.7,85.7,434.0,77.1391,77.1571,77.1211,77.1211,434.0
2018-06-15 10:20:00,85.65,85.68,85.65,85.67,933.0,77.0761,77.1031,77.0761,77.0941,933.0
2018-06-15 10:30:00,85.58,85.58,85.41,85.43,7523.0,77.0131,77.0131,76.8601,76.8781,7523.0
2018-06-15 10:40:00,85.45,85.58,85.44,85.58,2230.0,76.8961,77.0131,76.8871,77.0131,2230.0
2018-06-15 10:50:00,85.63,85.67,85.57,85.64,2439.0,77.0581,77.0941,77.0041,77.0671,2439.0
2018-06-15 11:00:00,85.64,85.7,85.64,85.7,20181.0,77.0671,77.1211,77.0671,77.1211,20181.0
2018-06-15 11:10:00,85.69,85.7,85.68,85.69,17660.0,77.1121,77.1211,77.1031,77.1121,17660.0
2018-06-15 11:20:00,85.7,85.71,85.65,85.65,2069.0,77.1211,77.1301,77.0761,77.0761,2069.0
2018-06-15 11:30:00,85.65,85.65,85.58,85.63,4523.0,77.0761,77.0761,77.0131,77.0581,4523.0
2018-06-15 11:40:00,85.63,85.67,85.62,85.62,1547.0,77.0581,77.0941,77.0491,77.0491,1547.0
2018-06-15 11:50:00,85.66,85.75,85.65,85.75,1365.0,77.0851,77.1661,77.0761,77.1661,1365.0
2018-06-15 12:00:00,85.74,85.74,85.66,85.66,1820.0,77.1571,77.1571,77.0851,77.0851,1820.0
2018-06-15 12:10:00,85.67,85.7,85.66,85.7,5952.0,77.0941,77.1211,77.0851,77.1211,5952.0
2018-06-15 12:20:00,85.7,85.7,85.7,85.7,0.0,77.1211,77.1211,77.1211,77.1211,0.0
2018-06-15 12:30:00,85.71,85.72,85.71,85.71,958.0,77.1301,77.1391,77.1301,77.1301,958.0
2018-06-15 12:40:00,85.72,85.74,85.7,85.73,2204.0,77.1391,77.1571,77.1211,77.1481,2204.0
2018-06-15 12:50:00,85.75,85.76,85.73,85.74,1454.0,77.1661,77.1751,77.1481,77.1571,1454.0
2018-06-15 13:00:00,85.77,85.82,85.77,85.82,7913.0,77.1841,77.2291,77.1841,77.2291,7913.0
2018-06-15 13:10:00,85.8,85.82,85.8,85.81,1034.0,77.2111,77.2291,77.2111,77.2201,1034.0
2018-06-15 13:20:00,85.83,85.83,85.79,85.81,500.0,77.238,77.238,77.2021,77.2201,500.0
2018-06-15 13:30:00,85.79,85.81,85.78,85.78,5261.0,77.2021,77.2201,77.1931,77.1931,5261.0
2018-06-15 13:40:00,85.79,85.8,85.76,85.76,6827.0,77.2021,77.2111,77.1751,77.1751,6827.0
2018-06-15 13:50:00,85.76,85.76,85.72,85.73,4791.0,77.1751,77.1751,77.1391,77.1481,4791.0
2018-06-15 14:00:00,85.76,85.76,85.71,85.74,27431.0,77.1751,77.1751,77.1301,77.1571,27431.0
2018-06-15 14:10:00,85.78,85.82,85.77,85.81,749.0,77.1931,77.2291,77.1841,77.2201,749.0
2018-06-15 14:20:00,85.88,86.03,85.88,86.02,11580.0,77.283,77.418,77.283,77.409,11580.0
2018-06-15 14:30:00,86.04,86.06,86.01,86.03,1876.0,77.427,77.445,77.4,77.418,1876.0
2018-06-15 14:40:00,86.05,86.06,86.02,86.03,10043.0,77.436,77.445,77.409,77.418,10043.0
2018-06-15 14:50:00,85.99,86.06,85.99,86.04,2830.0,77.382,77.445,77.382,77.427,2830.0
2018-06-15 15:00:00,86.02,86.03,85.99,86.0,8187.0,77.409,77.418,77.382,77.391,8187.0
2018-06-15 15:10:00,85.97,85.97,85.91,85.91,8359.0,77.364,77.364,77.31,77.31,8359.0
2018-06-15 15:20:00,85.9,85.99,85.9,85.99,6178.0,77.301,77.382,77.301,77.382,6178.0
2018-06-15 15:30:00,86.01,86.01,86.01,86.01,100.0,77.4,77.4,77.4,77.4,100.0
2018-06-15 15:40:00,86.03,86.03,85.97,85.99,2687.0,77.418,77.418,77.364,77.382,2687.0
2018-06-15 15:50:00,86.04,86.08,85.99,86.08,10456.0,77.427,77.463,77.382,77.463,10456.0
2018-06-18 09:30:00,85.66,85.66,85.33,85.34,5970.0,77.0851,77.0851,76.7881,76.7971,5970.0
2018-06-18 09:40:00,85.34,85.4,85.33,85.4,781.0,76.7971,76.8511,76.7881,76.8511,781.0
2018-06-18 09:50:00,85.38,85.42,85.38,85.42,526.0,76.8331,76.8691,76.8331,76.8691,526.0
2018-06-18 10:00:00,85.35,85.4,85.35,85.4,1727.0,76.8061,76.8511,76.8061,76.8511,1727.0
2018-06-18 10:10:00,85.37,85.37,85.36,85.37,1228.0,76.8241,76.8241,76.8151,76.8241,1228.0
2018-06-18 10:20:00,85.42,85.47,85.42,85.47,2358.0,76.8691,76.9141,76.8691,76.9141,2358.0
2018-06-18 10:30:00,85.49,85.58,85.46,85.57,1311.0,76.9321,77.0131,76.9051,77.0041,1311.0
2018-06-18 10:40:00,85.63,85.63,85.62,85.63,139.0,77.0581,77.0581,77.0491,77.0581,139.0
2018-06-18 10:50:00,85.7,85.7,85.65,85.67,763.0,77.1211,77.1211,77.0761,77.0941,763.0
2018-06-18 11:00:00,85.68,85.75,85.67,85.75,1320.0,77.1031,77.1661,77.0941,77.1661,1320.0
2018-06-18 11:10:00,85.75,85.77,85.71,85.72,4602.0,77.1661,77.1841,77.1301,77.1391,4602.0
2018-06-18 11:20:00,85.71,85.72,85.68,85.68,2740.0,77.1301,77.1391,77.1031,77.1031,2740.0
2018-06-18 11:30:00,85.69,85.71,85.63,85.63,7777.0,77.1121,77.1301,77.0581,77.0581,7777.0
2018-06-18 11:40:00,85.63,85.63,85.63,85.63,0.0,77.0581,77.0581,77.0581,77.0581,0.0
2018-06-18 11:50:00,85.61,85.61,85.6,85.61,170.0,77.0401,77.0401,77.0311,77.0401,170.0
2018-06-18 12:00:00,85.61,85.61,85.61,85.61,0.0,77.0401,77.0401,77.0401,77.0401,0.0
2018-06-18 12:10:00,85.64,85.68,85.63,85.63,18692.0,77.0671,77.1031,77.0581,77.0581,18692.0
2018-06-18 12:20:00,85.6,85.6,85.55,85.55,742.0,77.0311,77.0311,76.9861,76.9861,742.0
2018-06-18 12:30:00,85.57,85.61,85.57,85.59,1802.0,77.0041,77.0401,77.0041,77.0221,1802.0
2018-06-18 12:40:00,85.59,85.63,85.59,85.63,1842.0,77.0221,77.0581,77.0221,77.0581,1842.0
2018-06-18 12:50:00,85.62,85.66,85.6,85.65,4777.0,77.0491,77.0851,77.0311,77.0761,4777.0
2018-06-18 13:00:00,85.67,85.7,85.66,85.67,1709.0,77.0941,77.1211,77.0851,77.0941,1709.0
2018-06-18 13:10:00,85.68,85.71,85.67,85.7,11111.0,77.1031,77.1301,77.0941,77.1211,11111.0
2018-06-18 13:20:00,85.73,85.73,85.72,85.73,137.0,77.1481,77.1481,77.1391,77.1481,137.0
2018-06-18 13:30:00,85.72,85.75,85.7,85.71,3546.0,77.1391,77.1661,77.1211,77.1301,3546.0
2018-06-18 13:40:00,85.7,85.71,85.7,85.7,146.0,77.1211,77.1301,77.1211,77.1211,146.0
2018-06-18 13:50:00,85.71,85.72,85.67,85.67,1318.0,77.1301,77.1391,77.0941,77.0941,1318.0
2018-06-18 14:00:00,85.7,85.75,85.65,85.74,15425.0,77.1211,77.1661,77.0761,77.1571,15425.0
2018-06-18 14:10:00,85.75,85.76,85.71,85.76,1443.0,77.1661,77.1751,77.1301,77.1751,1443.0
2018-06-18 14:20:00,85.77,85.8,85.73,85.76,2218.0,77.1841,77.2111,77.1481,77.1751,2218.0
2018-06-18 14:30:00,85.77,85.78,85.75,85.76,775.0,77.1841,77.1931,77.1661,77.1751,775.0
2018-06-18 14:40:00,85.8,85.8,85.73,85.76,654.0,77.2111,77.2111,77.1481,77.1751,654.0
2018-06-18 14:50:00,85.74,85.74,85.66,85.68,1990.0,77.1571,77.1571,77.0851,77.1031,1990.0
2018-06-18 15:00:00,85.7,85.73,85.67,85.72,14522.0,77.1211,77.1481,77.0941,77.1391,14522.0
2018-06-18 15:10:00,85.72,85.74,85.69,85.74,3292.0,77.1391,77.1571,77.1121,77.1571,3292.0
2018-06-18 15:20:00,85.75,85.78,85.75,85.75,3919.0,77.1661,77.1931,77.1661,77.1661,3919.0
2018-06-18 15:30:00,85.76,85.8,85.74,85.77,3358.0,77.1751,77.2111,77.1571,77.1841,3358.0
2018-06-18 15:40:00,85.77,85.84,85.73,85.84,10115.0,77.1841,77.247,77.1481,77.247,10115.0
2018-06-18 15:50:00,85.84,85.87,85.81,85.81,13749.0,77.247,77.274,77.2201,77.2201,13749.0
2018-06-19 09:30:00,85.04,85.45,85.0,85.23,4540.0,76.5271,76.8961,76.4911,76.6981,4540.0
2018-06-19 09:40:00,85.27,85.27,85.21,85.21,1660.0,76.7341,76.7341,76.6801,76.6801,1660.0
2018-06-19 09:50:00,85.16,85.16,85.07,85.08,2530.0,76.6351,76.6351,76.5541,76.5631,2530.0
2018-06-19 10:00:00,85.01,85.04,84.98,85.0,1316.0,76.5001,76.5271,76.4731,76.4911,1316.0
2018-06-19 10:10:00,85.06,85.09,84.99,85.09,3909.0,76.5451,76.5721,76.4821,76.5721,3909.0
2018-06-19 10:20:00,85.05,85.05,85.0,85.01,1410.0,76.5361,76.5361,76.4911,76.5001,1410.0
2018-06-19 10:30:00,84.97,85.03,84.97,84.99,3187.0,76.4641,76.5181,76.4641,76.4821,3187.0
2018-06-19 10:40:00,84.96,85.22,84.96,85.22,4268.0,76.4551,76.6891,76.4551,76.6891,4268.0
2018-06-19 10:50:00,85.19,85.28,85.18,85.27,3950.0,76.6621,76.7431,76.6531,76.7341,3950.0
2018-06-19 11:00:00,85.22,85.27,85.19,85.26,4768.0,76.6891,76.7341,76.6621,76.7251,4768.0
2018-06-19 11:10:00,85.29,85.29,85.25,85.25,200.0,76.7521,76.7521,76.7161,76.7161,200.0
2018-06-19 11:20:00,85.36,85.36,85.3,85.33,4599.0,76.8151,76.8151,76.7611,76.7881,4599.0
2018-06-19 11:30:00,85.34,85.34,85.31,85.32,2475.0,76.7971,76.7971,76.7701,76.7791,2475.0
2018-06-19 11:40:00,85.33,85.44,85.33,85.44,12114.0,76.7881,76.8871,76.7881,76.8871,12114.0
2018-06-19 11:50:00,85.45,85.47,85.43,85.43,1415.0,76.8961,76.9141,76.8781,76.8781,1415.0
2018-06-19 12:00:00,85.41,85.41,85.34,85.34,2881.0,76.8601,76.8601,76.7971,76.7971,2881.0
2018-06-19 12:10:00,85.37,85.37,85.32,85.36,2402.0,76.8241,76.8241,76.7791,76.8151,2402.0
2018-06-19 12:20:00,85.37,85.38,85.34,85.38,1384.0,76.8241,76.8331,76.7971,76.8331,1384.0
2018-06-19 12:30:00,85.38,85.38,85.34,85.35,553.0,76.8331,76.8331,76.7971,76.8061,553.0
2018-06-19 12:40:00,85.29,85.3,85.26,85.27,4502.0,76.7521,76.7611,76.7251,76.7341,4502.0
2018-06-19 12:50:00,85.27,85.29,85.26,85.29,585.0,76.7341,76.7521,76.7251,76.7521,585.0
2018-06-19 13:00:00,85.34,85.34,85.29,85.31,941.0,76.7971,76.7971,76.7521,76.7701,941.0
2018-06-19 13:10:00,85.3,85.35,85.3,85.33,1258.0,76.7611,76.8061,76.7611,76.7881,1258.0
2018-06-19 13:20:00,85.33,85.34,85.28,85.28,575.0,76.7881,76.7971,76.7431,76.7431,575.0
2018-06-19 13:30:00,85.24,85.3,85.23,85.3,1339.0,76.7071,76.7611,76.6981,76.7611,1339.0
2018-06-19 13:40:00,85.33,85.33,85.31,85.31,445.0,76.7881,76.7881,76.7701,76.7701,445.0
2018-06-19 13:50:00,85.4,85.4,85.35,85.36,2325.0,76.8511,76.8511,76.8061,76.8151,2325.0
2018-06-19 14:00:00,85.42,85.42,85.42,85.42,400.0,76.8691,76.8691,76.8691,76.8691,400.0
2018-06-19 14:10:00,85.46,85.48,85.46,85.48,897.0,76.9051,76.9231,76.9051,76.9231,897.0
2018-06-19 14:20:00,85.49,85.51,85.45,85.45,2645.0,76.9321,76.9501,76.8961,76.8961,2645.0
2018-06-19 14:30:00,85.47,85.47,85.43,85.43,1327.0,76.9141,76.9141,76.8781,76.8781,1327.0
2018-06-19 14:40:00,85.42,85.49,85.41,85.49,1263.0,76.8691,76.9321,76.8601,76.9321,1263.0
2018-06-19 14:50:00,85.5,85.57,85.49,85.52,9845.0,76.9411,77.0041,76.9321,76.9591,9845.0
2018-06-19 15:00:00,85.54,85.54,85.46,85.46,5967.0,76.9771,76.9771,76.9051,76.9051,5967.0
2018-06-19 15:10:00,85.49,85.49,85.42,85.43,3293.0,76.9321,76.9321,76.8691,76.8781,3293.0
2018-06-19 15:20:00,85.39,85.42,85.38,85.39,3894.0,76.8421,76.8691,76.8331,76.8421,3894.0
2018-06-19 15:30:00,85.38,85.4,85.34,85.39,483427.0,76.8331,76.8511,76.7971,76.8421,483427.0
2018-06-19 15:40:00,85.38,85.4,85.33,85.36,7162.0,76.8331,76.8511,76.7881,76.8151,7162.0
2018-06-19 15:50:00,85.37,85.5,85.37,85.47,12565.0,76.8241,76.9411,76.8241,76.9141,12565.0
2018-06-20 09:30:00,85.79,85.79,85.5,85.5,8977.0,77.2021,77.2021,76.9411,76.9411,8977.0
2018-06-20 09:40:00,85.48,85.55,85.47,85.48,5431.0,76.9231,76.9861,76.9141,76.9231,5431.0
2018-06-20 09:50:00,85.49,85.56,85.49,85.56,377762.0,76.9321,76.9951,76.9321,76.9951,377762.0
2018-06-20 10:00:00,85.51,85.53,85.46,85.46,19618.0,76.9501,76.9681,76.9051,76.9051,19618.0
2018-06-20 10:10:00,85.43,85.44,85.37,85.41,6238.0,76.8781,76.8871,76.8241,76.8601,6238.0
2018-06-20 10:20:00,85.42,85.42,85.34,85.38,8813.0,76.8691,76.8691,76.7971,76.8331,8813.0
2018-06-20 10:30:00,85.4,85.41,85.33,85.41,3729.0,76.8511,76.8601,76.7881,76.8601,3729.0
2018-06-20 10:40:00,85.41,85.43,85.35,85.36,2212.0,76.8601,76.8781,76.8061,76.8151,2212.0
2018-06-20 10:50:00,85.42,85.46,85.4,85.46,1543.0,76.8691,76.9051,76.8511,76.9051,1543.0
2018-06-20 11:00:00,85.38,85.44,85.36,85.4,9440.0,76.8331,76.8871,76.8151,76.8511,9440.0
2018-06-20 11:10:00,85.43,85.45,85.36,85.4,12539.0,76.8781,76.8961,76.8151,76.8511,12539.0
2018-06-20 11:20:00,85.43,85.46,85.42,85.45,751.0,76.8781,76.9051,76.8691,76.8961,751.0
2018-06-20 11:30:00,85.41,85.42,85.4,85.41,1359.0,76.8601,76.8691,76.8511,76.8601,1359.0
2018-06-20 11:40:00,85.41,85.45,85.39,85.44,2567.0,76.8601,76.8961,76.8421,76.8871,2567.0
2018-06-20 11:50:00,85.44,85.5,85.43,85.49,2537.0,76.8871,76.9411,76.8781,76.9321,2537.0
2018-06-20 12:00:00,85.51,85.54,85.5,85.54,934.0,76.9501,76.9771,76.9411,76.9771,934.0
2018-06-20 12:10:00,85.5,85.53,85.49,85.52,2886.0,76.9411,76.9681,76.9321,76.9591,2886.0
2018-06-20 12:20:00,85.51,85.52,85.48,85.49,4301.0,76.9501,76.9591,76.9231,76.9321,4301.0
2018-06-20 12:30:00,85.5,85.54,85.5,85.53,685.0,76.9411,76.9771,76.9411,76.9681,685.0
2018-06-20 12:40:00,85.54,85.59,85.54,85.59,1382.0,76.9771,77.0221,76.9771,77.0221,1382.0
2018-06-20 12:50:00,85.6,85.62,85.59,85.59,1286.0,77.0311,77.0491,77.0221,77.0221,1286.0
2018-06-20 13:00:00,85.59,85.61,85.56,85.57,1916.0,77.0221,77.0401,76.9951,77.0041,1916.0
2018-06-20 13:10:00,85.56,85.58,85.53,85.57,55642.0,76.9951,77.0131,76.9681,77.0041,55642.0
2018-06-20 13:20:00,85.57,85.57,85.51,85.52,1756.0,77.0041,77.0041,76.9501,76.9591,1756.0
2018-06-20 13:30:00,85.5,85.52,85.49,85.49,3121.0,76.9411,76.9591,76.9321,76.9321,3121.0
2018-06-20 13:40:00,85.51,85.52,85.51,85.52,529.0,76.9501,76.9591,76.9501,76.9591,529.0
2018-06-20 13:50:00,85.51,85.55,85.51,85.55,904.0,76.9501,76.9861,76.9501,76.9861,904.0
2018-06-20 14:00:00,85.55,85.55,85.55,85.55,0.0,76.9861,76.9861,76.9861,76.9861,0.0
2018-06-20 14:10:00,85.51,85.54,85.5,85.53,4992.0,76.9501,76.9771,76.9411,76.9681,4992.0
2018-06-20 14:20:00,85.52,85.52,85.48,85.49,6997.0,76.9591,76.9591,76.9231,76.9321,6997.0
2018-06-20 14:30:00,85.5,85.51,85.45,85.48,1939.0,76.9411,76.9501,76.8961,76.9231,1939.0
2018-06-20 14:40:00,85.45,85.46,85.41,85.43,1753.0,76.8961,76.9051,76.8601,76.8781,1753.0
2018-06-20 14:50:00,85.45,85.45,85.39,85.42,3720.0,76.8961,76.8961,76.8421,76.8691,3720.0
2018-06-20 15:00:00,85.38,85.43,85.36,85.38,5462.0,76.8331,76.8781,76.8151,76.8331,5462.0
2018-06-20 15:10:00,85.41,85.45,85.41,85.45,26301.0,76.8601,76.8961,76.8601,76.8961,26301.0
2018-06-20 15:20:00,85.44,85.49,85.44,85.49,4078.0,76.8871,76.9321,76.8871,76.9321,4078.0
2018-06-20 15:30:00,85.49,85.51,85.47,85.48,3638.0,76.9321,76.9501,76.9141,76.9231,3638.0
2018-06-20 15:40:00,85.48,85.49,85.43,85.45,1709.0,76.9231,76.9321,76.8781,76.8961,1709.0
2018-06-20 15:50:00,85.46,85.47,85.36,85.39,6892.0,76.9051,76.9141,76.8151,76.8421,6892.0
2018-06-21 09:30:00,85.38,85.38,85.2,85.27,3539.0,76.8331,76.8331,76.6711,76.7341,3539.0
2018-06-21 09:40:00,85.24,85.27,85.22,85.23,3253.0,76.7071,76.7341,76.6891,76.6981,3253.0
2018-06-21 09:50:00,85.25,85.25,85.21,85.21,337.0,76.7161,76.7161,76.6801,76.6801,337.0
2018-06-21 10:00:00,85.19,85.19,84.97,84.97,2043.0,76.6621,76.6621,76.4641,76.4641,2043.0
2018-06-21 10:10:00,85.01,85.04,84.95,84.97,315202.0,76.5001,76.5271,76.4461,76.4641,315202.0
2018-06-21 10:20:00,84.86,84.87,84.86,84.87,603.0,76.3652,76.3741,76.3652,76.3741,603.0
2018-06-21 10:30:00,84.9,84.92,84.89,84.92,2776.0,76.4011,76.4191,76.3921,76.4191,2776.0
2018-06-21 10:40:00,84.88,84.93,84.88,84.89,9061.0,76.3831,76.4281,76.3831,76.3921,9061.0
2018-06-21 10:50:00,84.95,84.96,84.89,84.89,3196.0,76.4461,76.4551,76.3921,76.3921,3196.0
2018-06-21 11:00:00,84.92,84.98,84.86,84.9,6191.0,76.4191,76.4731,76.3652,76.4011,6191.0
2018-06-21 11:10:00,84.89,85.01,84.87,85.0,2918.0,76.3921,76.5001,76.3741,76.4911,2918.0
2018-06-21 11:20:00,85.01,85.01,84.93,84.95,4664.0,76.5001,76.5001,76.4281,76.4461,4664.0
2018-06-21 11:30:00,84.95,85.0,84.94,84.97,859.0,76.4461,76.4911,76.4371,76.4641,859.0
2018-06-21 11:40:00,85.01,85.08,84.99,85.06,2015.0,76.5001,76.5631,76.4821,76.5451,2015.0
2018-06-21 11:50:00,85.1,85.1,85.1,85.1,100.0,76.5811,76.5811,76.5811,76.5811,100.0
2018-06-21 12:00:00,85.01,85.02,84.88,84.89,4748.0,76.5001,76.5091,76.3831,76.3921,4748.0
2018-06-21 12:10:00,84.88,84.9,84.86,84.87,11302.0,76.3831,76.4011,76.3652,76.3741,11302.0
2018-06-21 12:20:00,84.89,84.89,84.86,84.88,1362.0,76.3921,76.3921,76.3652,76.3831,1362.0
2018-06-21 12:30:00,84.88,84.88,84.85,84.85,3323.0,76.3831,76.3831,76.3562,76.3562,3323.0
2018-06-21 12:40:00,84.78,84.81,84.76,84.77,463.0,76.2932,76.3202,76.2752,76.2842,463.0
2018-06-21 12:50:00,84.83,84.83,84.79,84.8,5373.0,76.3382,76.3382,76.3022,76.3112,5373.0
2018-06-21 13:00:00,84.71,84.73,84.71,84.73,1308.0,76.2302,76.2482,76.2302,76.2482,1308.0
2018-06-21 13:10:00,84.79,84.84,84.79,84.84,1935.0,76.3022,76.3472,76.3022,76.3472,1935.0
2018-06-21 13:20:00,84.84,84.91,84.84,84.88,2666.0,76.3472,76.4101,76.3472,76.3831,2666.0
2018-06-21 13:30:00,84.87,84.91,84.85,84.86,6763.0,76.3741,76.4101,76.3562,76.3652,6763.0
2018-06-21 13:40:00,84.84,84.9,84.84,84.89,1195.0,76.3472,76.4011,76.3472,76.3921,1195.0
2018-06-21 13:50:00,84.87,84.9,84.87,84.89,2376.0,76.3741,76.4011,76.3741,76.3921,2376.0
2018-06-21 14:00:00,84.92,84.99,84.9,84.97,5679.0,76.4191,76.4821,76.4011,76.4641,5679.0
2018-06-21 14:10:00,85.01,85.01,84.92,84.92,4822.0,76.5001,76.5001,76.4191,76.4191,4822.0
2018-06-21 14:20:00,84.92,84.93,84.9,84.91,74162.0,76.4191,76.4281,76.4011,76.4101,74162.0
2018-06-21 14:30:00,84.92,84.93,84.86,84.86,3372.0,76.4191,76.4281,76.3652,76.3652,3372.0
2018-06-21 14:40:00,84.86,84.87,84.86,84.87,792.0,76.3652,76.3741,76.3652,76.3741,792.0
2018-06-21 14:50:00,84.87,84.88,84.82,84.84,3058.0,76.3741,76.3831,76.3292,76.3472,3058.0
2018-06-21 15:00:00,84.83,84.88,84.82,84.88,5659.0,76.3382,76.3831,76.3292,76.3831,5659.0
2018-06-21 15:10:00,84.81,84.82,84.76,84.76,700.0,76.3202,76.3292,76.2752,76.2752,700.0
2018-06-21 15:20:00,84.69,84.81,84.62,84.76,10868.0,76.2122,76.3202,76.1492,76.2752,10868.0
2018-06-21 15:30:00,84.74,84.74,84.65,84.65,2228.0,76.2572,76.2572,76.1762,76.1762,2228.0
2018-06-21 15:40:00,84.65,84.65,84.63,84.65,1055.0,76.1762,76.1762,76.1582,76.1762,1055.0
2018-06-21 15:50:00,84.72,84.79,84.72,84.74,9676.0,76.2392,76.3022,76.2392,76.2572,9676.0
2018-06-22 09:30:00,85.25,85.25,85.04,85.04,2077.0,76.7161,76.7161,76.5271,76.5271,2077.0
2018-06-22 09:40:00,85.01,85.01,84.92,84.92,1375.0,76.5001,76.5001,76.4191,76.4191,1375.0
2018-06-22 09:50:00,85.02,85.02,85.02,85.02,100.0,76.5091,76.5091,76.5091,76.5091,100.0
2018-06-22 10:00:00,85.0,85.07,85.0,85.06,2397.0,76.4911,76.5541,76.4911,76.5451,2397.0
2018-06-22 10:10:00,85.07,85.11,85.06,85.11,4840.0,76.5541,76.5901,76.5451,76.5901,4840.0
2018-06-22 10:20:00,85.06,85.11,84.9,84.9,4378.0,76.5451,76.5901,76.4011,76.4011,4378.0
2018-06-22 10:30:00,84.9,84.97,84.88,84.93,11820.0,76.4011,76.4641,76.3831,76.4281,11820.0
2018-06-22 10:40:00,84.95,84.99,84.92,84.93,5961.0,76.4461,76.4821,76.4191,76.4281,5961.0
2018-06-22 10:50:00,84.94,84.99,84.9,84.99,5150.0,76.4371,76.4821,76.4011,76.4821,5150.0
2018-06-22 11:00:00,85.0,85.05,84.99,85.05,2886.0,76.4911,76.5361,76.4821,76.5361,2886.0
2018-06-22 11:10:00,85.04,85.04,85.01,85.02,1300.0,76.5271,76.5271,76.5001,76.5091,1300.0
2018-06-22 11:20:00,85.01,85.03,84.92,84.99,245844.0,76.5001,76.5181,76.4191,76.4821,245844.0
2018-06-22 11:30:00,85.02,85.05,85.01,85.04,1200.0,76.5091,76.5361,76.5001,76.5271,1200.0
2018-06-22 11:40:00,85.06,85.12,85.05,85.09,2018.0,76.5451,76.5991,76.5361,76.5721,2018.0
2018-06-22 11:50:00,85.09,85.09,85.07,85.07,1357.0,76.5721,76.5721,76.5541,76.5541,1357.0
2018-06-22 12:00:00,85.06,85.08,85.05,85.07,2884.0,76.5451,76.5631,76.5361,76.5541,2884.0
2018-06-22 12:10:00,85.08,85.12,85.07,85.09,8042.0,76.5631,76.5991,76.5541,76.5721,8042.0
2018-06-22 12:20:00,85.08,85.08,85.06,85.06,2242.0,76.5631,76.5631,76.5451,76.5451,2242.0
2018-06-22 12:30:00,85.06,85.06,85.03,85.04,3148.0,76.5451,76.5451,76.5181,76.5271,3148.0
2018-06-22 12:40:00,85.03,85.07,85.03,85.05,6611.0,76.5181,76.5541,76.5181,76.5361,6611.0
2018-06-22 12:50:00,85.04,85.07,85.04,85.06,3573.0,76.5271,76.5541,76.5271,76.5451,3573.0
2018-06-22 13:00:00,85.09,85.09,85.06,85.08,1845.0,76.5721,76.5721,76.5451,76.5631,1845.0
2018-06-22 13:10:00,85.08,85.08,85.05,85.05,1919.0,76.5631,76.5631,76.5361,76.5361,1919.0
2018-06-22 13:20:00,85.04,85.06,85.04,85.05,3105.0,76.5271,76.5451,76.5271,76.5361,3105.0
2018-06-22 13:30:00,85.05,85.07,85.03,85.05,2400.0,76.5361,76.5541,76.5181,76.5361,2400.0
2018-06-22 13:40:00,85.05,85.07,85.04,85.07,4469.0,76.5361,76.5541,76.5271,76.5541,4469.0
2018-06-22 13:50:00,85.07,85.11,85.06,85.08,2198.0,76.5541,76.5901,76.5451,76.5631,2198.0
2018-06-22 14:00:00,85.11,85.11,85.08,85.08,1756.0,76.5901,76.5901,76.5631,76.5631,1756.0
2018-06-22 14:10:00,85.08,85.1,85.07,85.07,1649.0,76.5631,76.5811,76.5541,76.5541,1649.0
2018-06-22 14:20:00,85.06,85.07,85.01,85.02,4550.0,76.5451,76.5541,76.5001,76.5091,4550.0
2018-06-22 14:30:00,85.02,85.03,85.0,85.02,5139.0,76.5091,76.5181,76.4911,76.5091,5139.0
2018-06-22 14:40:00,85.05,85.09,85.05,85.09,6745.0,76.5361,76.5721,76.5361,76.5721,6745.0
2018-06-22 14:50:00,85.1,85.12,85.09,85.09,2319.0,76.5811,76.5991,76.5721,76.5721,2319.0
2018-06-22 15:00:00,85.09,85.09,85.07,85.08,4423.0,76.5721,76.5721,76.5541,76.5631,4423.0
2018-06-22 15:10:00,85.09,85.11,85.07,85.07,2584.0,76.5721,76.5901,76.5541,76.5541,2584.0
2018-06-22 15:20:00,85.06,85.1,85.06,85.09,7345.0,76.5451,76.5811,76.5451,76.5721,7345.0
2018-06-22 15:30:00,85.08,85.09,85.04,85.04,3545.0,76.5631,76.5721,76.5271,76.5271,3545.0
2018-06-22 15:40:00,85.05,85.1,85.03,85.07,8490.0,76.5361,76.5811,76.5181,76.5541,8490.0
2018-06-22 15:50:00,85.05,85.09,84.83,84.87,15040.0,76.5361,76.5721,76.3382,76.3741,15040.0
2018-06-25 09:30:00,84.46,84.46,84.43,84.44,2542.0,76.0052,76.0052,75.9782,75.9872,2542.0
2018-06-25 09:40:00,84.28,84.28,84.1,84.1,1981.0,75.8432,75.8432,75.6812,75.6812,1981.0
2018-06-25 09:50:00,84.15,84.15,84.1,84.1,2224.0,75.7262,75.7262,75.6812,75.6812,2224.0
2018-06-25 10:00:00,84.14,84.14,83.94,83.97,7673.0,75.7172,75.7172,75.5372,75.5642,7673.0
2018-06-25 10:10:00,83.97,83.98,83.85,83.87,3300.0,75.5642,75.5732,75.4563,75.4743,3300.0
2018-06-25 10:20:00,83.85,83.98,83.82,83.97,9005.0,75.4563,75.5732,75.4293,75.5642,9005.0
2018-06-25 10:30:00,83.96,84.04,83.92,84.0,6086.0,75.5552,75.6272,75.5192,75.5912,6086.0
2018-06-25 10:40:00,83.98,84.13,83.97,84.1,4520.0,75.5732,75.7082,75.5642,75.6812,4520.0
2018-06-25 10:50:00,84.11,84.12,83.95,83.95,242327.0,75.6902,75.6992,75.5462,75.5462,242327.0
2018-06-25 11:00:00,83.98,83.98,83.88,83.89,3528.0,75.5732,75.5732,75.4833,75.4923,3528.0
2018-06-25 11:10:00,83.91,83.94,83.83,83.83,9899.0,75.5102,75.5372,75.4383,75.4383,9899.0
2018-06-25 11:20:00,83.82,83.82,83.65,83.65,6836.0,75.4293,75.4293,75.2763,75.2763,6836.0
2018-06-25 11:30:00,83.66,83.66,83.57,83.6,17481.0,75.2853,75.2853,75.2043,75.2313,17481.0
2018-06-25 11:40:00,83.58,83.77,83.56,83.77,8255.0,75.2133,75.3843,75.1953,75.3843,8255.0
2018-06-25 11:50:00,83.78,83.78,83.69,83.69,2166.0,75.3933,75.3933,75.3123,75.3123,2166.0
2018-06-25 12:00:00,83.69,83.69,83.39,83.39,7816.0,75.3123,75.3123,75.0423,75.0423,7816.0
2018-06-25 12:10:00,83.4,83.48,83.32,83.46,17644.0,75.0513,75.1233,74.9793,75.1053,17644.0
2018-06-25 12:20:00,83.45,83.56,83.41,83.55,11175.0,75.0963,75.1953,75.0603,75.1863,11175.0
2018-06-25 12:30:00,83.55,83.6,83.5,83.51,45751.0,75.1863,75.2313,75.1413,75.1503,45751.0
2018-06-25 12:40:00,83.58,83.64,83.55,83.59,8590.0,75.2133,75.2673,75.1863,75.2223,8590.0
2018-06-25 12:50:00,83.59,83.75,83.59,83.75,29353.0,75.2223,75.3663,75.2223,75.3663,29353.0
2018-06-25 13:00:00,83.73,83.73,83.62,83.65,3776.0,75.3483,75.3483,75.2493,75.2763,3776.0
2018-06-25 13:10:00,83.65,83.65,83.53,83.55,2100.0,75.2763,75.2763,75.1683,75.1863,2100.0
2018-06-25 13:20:00,83.58,83.63,83.51,83.61,10055.0,75.2133,75.2583,75.1503,75.2403,10055.0
2018-06-25 13:30:00,83.6,83.72,83.59,83.71,4662.0,75.2313,75.3393,75.2223,75.3303,4662.0
2018-06-25 13:40:00,83.73,83.89,83.73,83.84,2553.0,75.3483,75.4923,75.3483,75.4473,2553.0
2018-06-25 13:50:00,83.83,83.84,83.75,83.77,1772.0,75.4383,75.4473,75.3663,75.3843,1772.0
2018-06-25 14:00:00,83.75,83.78,83.71,83.74,4332.0,75.3663,75.3933,75.3303,75.3573,4332.0
2018-06-25 14:10:00,83.69,83.73,83.66,83.66,6723.0,75.3123,75.3483,75.2853,75.2853,6723.0
2018-06-25 14:20:00,83.66,83.67,83.63,83.67,3468.0,75.2853,75.2943,75.2583,75.2943,3468.0
2018-06-25 14:30:00,83.66,83.66,83.46,83.46,4994.0,75.2853,75.2853,75.1053,75.1053,4994.0
2018-06-25 14:40:00,83.45,83.47,83.38,83.38,4828.0,75.0963,75.1143,75.0333,75.0333,4828.0
2018-06-25 14:50:00,83.37,83.38,83.24,83.38,15397.0,75.0243,75.0333,74.9073,75.0333,15397.0
2018-06-25 15:00:00,83.37,83.43,83.36,83.39,3749.0,75.0243,75.0783,75.0153,75.0423,3749.0
2018-06-25 15:10:00,83.37,83.47,83.31,83.47,20336.0,75.0243,75.1143,74.9703,75.1143,20336.0
2018-06-25 15:20:00,83.48,83.52,83.44,83.46,10850.0,75.1233,75.1593,75.0873,75.1053,10850.0
2018-06-25 15:30:00,83.45,83.84,83.41,83.84,18896.0,75.0963,75.4473,75.0603,75.4473,18896.0
2018-06-25 15:40:00,83.83,83.92,83.74,83.8,11108.0,75.4383,75.5192,75.3573,75.4113,11108.0
2018-06-25 15:50:00,83.79,83.92,83.76,83.77,30076.0,75.4023,75.5192,75.3753,75.3843,30076.0
2018-06-26 09:30:00,83.66,83.66,83.43,83.43,3090.0,75.6252,75.6252,75.4173,75.4173,3090.0
2018-06-26 09:40:00,83.63,83.64,83.56,83.58,3071.0,75.5981,75.6071,75.5348,75.5529,3071.0
2018-06-26 09:50:00,83.55,83.57,83.52,83.57,8372.0,75.5258,75.5439,75.4987,75.5439,8372.0
2018-06-26 10:00:00,83.59,83.67,83.59,83.62,8809.0,75.5619,75.6342,75.5619,75.589,8809.0
2018-06-26 10:10:00,83.62,83.75,83.62,83.67,20076.0,75.589,75.7066,75.589,75.6342,20076.0
2018-06-26 10:20:00,83.65,83.65,83.54,83.54,13395.0,75.6162,75.6162,75.5167,75.5167,13395.0
2018-06-26 10:30:00,83.55,83.57,83.5,83.5,7199.0,75.5258,75.5439,75.4806,75.4806,7199.0
2018-06-26 10:40:00,83.51,83.54,83.37,83.46,5778.0,75.4896,75.5167,75.3631,75.4444,5778.0
2018-06-26 10:50:00,83.5,83.52,83.49,83.5,5261.0,75.4806,75.4987,75.4715,75.4806,5261.0
2018-06-26 11:00:00,83.49,83.54,83.48,83.53,14618.0,75.4715,75.5167,75.4625,75.5077,14618.0
2018-06-26 11:10:00,83.53,83.58,83.53,83.55,9020.0,75.5077,75.5529,75.5077,75.5258,9020.0
2018-06-26 11:20:00,83.54,83.57,83.5,83.5,8320.0,75.5167,75.5439,75.4806,75.4806,8320.0
2018-06-26 11:30:00,83.47,83.53,83.47,83.53,3207.0,75.4535,75.5077,75.4535,75.5077,3207.0
2018-06-26 11:40:00,83.53,83.58,83.53,83.54,7139.0,75.5077,75.5529,75.5077,75.5167,7139.0
2018-06-26 11:50:00,83.53,83.59,83.5,83.58,6190.0,75.5077,75.5619,75.4806,75.5529,6190.0
2018-06-26 12:00:00,83.65,83.67,83.61,83.64,17142.0,75.6162,75.6342,75.58,75.6071,17142.0
2018-06-26 12:10:00,83.66,83.69,83.58,83.62,11215.0,75.6252,75.6523,75.5529,75.589,11215.0
2018-06-26 12:20:00,83.62,83.65,83.59,83.59,3115.0,75.589,75.6162,75.5619,75.5619,3115.0
2018-06-26 12:30:00,83.62,83.64,83.59,83.63,7729.0,75.589,75.6071,75.5619,75.5981,7729.0
2018-06-26 12:40:00,83.63,83.69,83.57,83.59,6700.0,75.5981,75.6523,75.5439,75.5619,6700.0
2018-06-26 12:50:00,83.6,83.69,83.6,83.65,6560.0,75.571,75.6523,75.571,75.6162,6560.0
2018-06-26 13:00:00,83.65,83.71,83.64,83.7,1593.0,75.6162,75.6704,75.6071,75.6614,1593.0
2018-06-26 13:10:00,83.72,83.78,83.72,83.78,2303.0,75.6794,75.7337,75.6794,75.7337,2303.0
2018-06-26 13:20:00,83.8,83.8,83.75,83.76,1553.0,75.7518,75.7518,75.7066,75.7156,1553.0
2018-06-26 13:30:00,83.75,83.75,83.75,83.75,300.0,75.7066,75.7066,75.7066,75.7066,300.0
2018-06-26 13:40:00,83.77,83.77,83.73,83.76,2346.0,75.7246,75.7246,75.6885,75.7156,2346.0
2018-06-26 13:50:00,83.75,83.75,83.71,83.73,3756.0,75.7066,75.7066,75.6704,75.6885,3756.0
2018-06-26 14:00:00,83.74,83.74,83.69,83.69,1582.0,75.6975,75.6975,75.6523,75.6523,1582.0
2018-06-26 14:10:00,83.67,83.69,83.66,83.68,4285.0,75.6342,75.6523,75.6252,75.6433,4285.0
2018-06-26 14:20:00,83.69,83.7,83.68,83.69,5269.0,75.6523,75.6614,75.6433,75.6523,5269.0
2018-06-26 14:30:00,83.68,83.76,83.67,83.76,1603.0,75.6433,75.7156,75.6342,75.7156,1603.0
2018-06-26 14:40:00,83.75,83.78,83.74,83.75,7030.0,75.7066,75.7337,75.6975,75.7066,7030.0
2018-06-26 14:50:00,83.74,83.75,83.67,83.68,4084.0,75.6975,75.7066,75.6342,75.6433,4084.0
2018-06-26 15:00:00,83.68,83.68,83.62,83.63,8436.0,75.6433,75.6433,75.589,75.5981,8436.0
2018-06-26 15:10:00,83.62,83.63,83.59,83.59,4377.0,75.589,75.5981,75.5619,75.5619,4377.0
2018-06-26 15:20:00,83.57,83.59,83.56,83.56,9859.0,75.5439,75.5619,75.5348,75.5348,9859.0
2018-06-26 15:30:00,83.57,83.7,83.57,83.65,6379.0,75.5439,75.6614,75.5439,75.6162,6379.0
2018-06-26 15:40:00,83.65,83.65,83.49,83.49,3506.0,75.6162,75.6162,75.4715,75.4715,3506.0
2018-06-26 15:50:00,83.44,83.5,83.41,83.48,10854.0,75.4263,75.4806,75.3992,75.4625,10854.0
2018-06-27 09:30:00,83.63,83.89,83.39,83.63,10523.0,75.5981,75.8331,75.3811,75.5981,10523.0
2018-06-27 09:40:00,83.56,83.7,83.55,83.67,16073.0,75.5348,75.6614,75.5258,75.6342,16073.0
2018-06-27 09:50:00,83.71,83.83,83.71,83.79,7255.0,75.6704,75.7789,75.6704,75.7427,7255.0
2018-06-27 10:00:00,83.84,83.86,83.79,83.86,3460.0,75.7879,75.806,75.7427,75.806,3460.0
2018-06-27 10:10:00,83.89,83.97,83.89,83.92,1063.0,75.8331,75.9054,75.8331,75.8602,1063.0
2018-06-27 10:20:00,83.92,83.92,83.86,83.86,1960.0,75.8602,75.8602,75.806,75.806,1960.0
2018-06-27 10:30:00,83.91,83.99,83.85,83.99,4370.0,75.8512,75.9235,75.797,75.9235,4370.0
2018-06-27 10:40:00,83.98,83.98,83.91,83.91,4846.0,75.9145,75.9145,75.8512,75.8512,4846.0
2018-06-27 10:50:00,83.93,83.95,83.86,83.86,3934.0,75.8693,75.8874,75.806,75.806,3934.0
2018-06-27 11:00:00,83.88,83.91,83.69,83.74,17840.0,75.8241,75.8512,75.6523,75.6975,17840.0
2018-06-27 11:10:00,83.74,83.78,83.68,83.72,11302.0,75.6975,75.7337,75.6433,75.6794,11302.0
2018-06-27 11:20:00,83.81,83.81,83.58,83.58,8355.0,75.7608,75.7608,75.5529,75.5529,8355.0
2018-06-27 11:30:00,83.55,83.66,83.53,83.66,34115.0,75.5258,75.6252,75.5077,75.6252,34115.0
2018-06-27 11:40:00,83.65,83.75,83.61,83.73,16335.0,75.6162,75.7066,75.58,75.6885,16335.0
2018-06-27 11:50:00,83.72,83.76,83.69,83.71,7051.0,75.6794,75.7156,75.6523,75.6704,7051.0
2018-06-27 12:00:00,83.81,83.81,83.79,83.8,600.0,75.7608,75.7608,75.7427,75.7518,600.0
2018-06-27 12:10:00,83.78,83.87,83.77,83.87,3854.0,75.7337,75.815,75.7246,75.815,3854.0
2018-06-27 12:20:00,83.83,83.83,83.74,83.74,1015.0,75.7789,75.7789,75.6975,75.6975,1015.0
2018-06-27 12:30:00,83.68,83.7,83.59,83.63,24519.0,75.6433,75.6614,75.5619,75.5981,24519.0
2018-06-27 12:40:00,83.58,83.58,83.49,83.55,1033.0,75.5529,75.5529,75.4715,75.5258,1033.0
2018-06-27 12:50:00,83.55,83.56,83.44,83.45,1136.0,75.5258,75.5348,75.4263,75.4354,1136.0
2018-06-27 13:00:00,83.5,83.5,83.32,83.32,5053.0,75.4806,75.4806,75.3179,75.3179,5053.0
2018-06-27 13:10:00,83.32,83.32,83.11,83.11,6239.0,75.3179,75.3179,75.128,75.128,6239.0
2018-06-27 13:20:00,83.14,83.2,83.14,83.14,9035.0,75.1551,75.2094,75.1551,75.1551,9035.0
2018-06-27 13:30:00,83.17,83.2,83.12,83.2,4013.0,75.1823,75.2094,75.1371,75.2094,4013.0
2018-06-27 13:40:00,83.25,83.26,83.11,83.11,8271.0,75.2546,75.2636,75.128,75.128,8271.0
2018-06-27 13:50:00,83.09,83.15,83.08,83.15,1500.0,75.11,75.1642,75.1009,75.1642,1500.0
2018-06-27 14:00:00,83.17,83.22,83.12,83.13,3007.0,75.1823,75.2275,75.1371,75.1461,3007.0
2018-06-27 14:10:00,83.02,83.07,83.02,83.07,1622.0,75.0467,75.0919,75.0467,75.0919,1622.0
2018-06-27 14:20:00,83.09,83.12,83.05,83.05,4178.0,75.11,75.1371,75.0738,75.0738,4178.0
2018-06-27 14:30:00,82.99,83.13,82.99,83.12,7198.0,75.0196,75.1461,75.0196,75.1371,7198.0
2018-06-27 14:40:00,83.17,83.2,83.11,83.11,7596.0,75.1823,75.2094,75.128,75.128,7596.0
2018-06-27 14:50:00,83.1,83.1,82.91,82.91,3288.0,75.119,75.119,74.9472,74.9472,3288.0
2018-06-27 15:00:00,82.9,82.96,82.83,82.84,16025.0,74.9382,74.9924,74.8749,74.884,16025.0
2018-06-27 15:10:00,82.82,82.83,82.71,82.82,10149.0,74.8659,74.8749,74.7664,74.8659,10149.0
2018-06-27 15:20:00,82.83,83.01,82.82,83.0,5688.0,74.8749,75.0376,74.8659,75.0286,5688.0
2018-06-27 15:30:00,82.98,83.01,82.94,82.94,16242.0,75.0105,75.0376,74.9744,74.9744,16242.0
2018-06-27 15:40:00,83.05,83.05,82.8,82.8,4906.0,75.0738,75.0738,74.8478,74.8478,4906.0
2018-06-27 15:50:00,82.73,82.85,82.63,82.64,19756.0,74.7845,74.893,74.6941,74.7032,19756.0
2018-06-28 09:30:00,82.64,82.94,82.64,82.9,7398.0,74.7032,74.9744,74.7032,74.9382,7398.0
2018-06-28 09:40:00,82.87,82.9,82.56,82.61,90742.0,74.9111,74.9382,74.6309,74.6761,90742.0
2018-06-28 09:50:00,82.61,82.89,82.61,82.87,3020.0,74.6761,74.9292,74.6761,74.9111,3020.0
2018-06-28 10:00:00,82.88,82.91,82.83,82.86,3771.0,74.9201,74.9472,74.8749,74.902,3771.0
2018-06-28 10:10:00,82.86,82.86,82.69,82.69,19869.0,74.902,74.902,74.7484,74.7484,19869.0
2018-06-28 10:20:00,82.66,82.85,82.66,82.71,16588.0,74.7212,74.893,74.7212,74.7664,16588.0
2018-06-28 10:30:00,82.7,82.75,82.58,82.68,956772.0,74.7574,74.8026,74.6489,74.7393,956772.0
2018-06-28 10:40:00,82.72,82.84,82.66,82.84,2311.0,74.7755,74.884,74.7212,74.884,2311.0
2018-06-28 10:50:00,82.78,82.96,82.7,82.92,12345.0,74.8297,74.9924,74.7574,74.9563,12345.0
2018-06-28 11:00:00,82.96,82.98,82.81,82.83,3607.0,74.9924,75.0105,74.8568,74.8749,3607.0
2018-06-28 11:10:00,82.84,82.84,82.76,82.82,1365.0,74.884,74.884,74.8116,74.8659,1365.0
2018-06-28 11:20:00,82.86,83.06,82.81,83.01,4343.0,74.902,75.0828,74.8568,75.0376,4343.0
2018-06-28 11:30:00,83.04,83.05,83.03,83.03,623.0,75.0648,75.0738,75.0557,75.0557,623.0
2018-06-28 11:40:00,83.06,83.06,82.94,82.94,1000.0,75.0828,75.0828,74.9744,74.9744,1000.0
2018-06-28 11:50:00,82.93,83.0,82.91,83.0,26551.0,74.9653,75.0286,74.9472,75.0286,26551.0
2018-06-28 12:00:00,82.99,83.03,82.88,82.88,2101.0,75.0196,75.0557,74.9201,74.9201,2101.0
2018-06-28 12:10:00,82.87,82.87,82.82,82.84,2849.0,74.9111,74.9111,74.8659,74.884,2849.0
2018-06-28 12:20:00,82.83,82.83,82.68,82.71,7817.0,74.8749,74.8749,74.7393,74.7664,7817.0
2018-06-28 12:30:00,82.77,82.77,82.72,82.75,5969.0,74.8207,74.8207,74.7755,74.8026,5969.0
2018-06-28 12:40:00,82.72,82.72,82.67,82.69,758.0,74.7755,74.7755,74.7303,74.7484,758.0
2018-06-28 12:50:00,82.78,82.88,82.77,82.88,3025.0,74.8297,74.9201,74.8207,74.9201,3025.0
2018-06-28 13:00:00,82.88,82.92,82.85,82.85,4724.0,74.9201,74.9563,74.893,74.893,4724.0
2018-06-28 13:10:00,82.88,82.96,82.87,82.9,2102.0,74.9201,74.9924,74.9111,74.9382,2102.0
2018-06-28 13:20:00,82.93,82.98,82.93,82.97,3279.0,74.9653,75.0105,74.9653,75.0015,3279.0
2018-06-28 13:30:00,82.99,82.99,82.95,82.95,1784.0,75.0196,75.0196,74.9834,74.9834,1784.0
2018-06-28 13:40:00,83.0,83.0,82.95,82.95,2298.0,75.0286,75.0286,74.9834,74.9834,2298.0
2018-06-28 13:50:00,83.05,83.05,83.03,83.03,1074.0,75.0738,75.0738,75.0557,75.0557,1074.0
2018-06-28 14:00:00,83.05,83.09,83.02,83.07,12528.0,75.0738,75.11,75.0467,75.0919,12528.0
2018-06-28 14:10:00,83.03,83.05,83.0,83.03,8058.0,75.0557,75.0738,75.0286,75.0557,8058.0
2018-06-28 14:20:00,83.07,83.17,83.07,83.16,9741.0,75.0919,75.1823,75.0919,75.1732,9741.0
2018-06-28 14:30:00,83.17,83.18,83.14,83.14,2211.0,75.1823,75.1913,75.1551,75.1551,2211.0
2018-06-28 14:40:00,83.17,83.23,83.14,83.19,11887.0,75.1823,75.2365,75.1551,75.2003,11887.0
2018-06-28 14:50:00,83.2,83.28,83.2,83.28,1453.0,75.2094,75.2817,75.2094,75.2817,1453.0
2018-06-28 15:00:00,83.35,83.37,83.31,83.36,17130.0,75.345,75.3631,75.3088,75.354,17130.0
2018-06-28 15:10:00,83.36,83.46,83.36,83.45,4041.0,75.354,75.4444,75.354,75.4354,4041.0
2018-06-28 15:20:00,83.46,83.47,83.36,83.36,3446.0,75.4444,75.4535,75.354,75.354,3446.0
2018-06-28 15:30:00,83.34,83.34,83.27,83.29,2435.0,75.3359,75.3359,75.2727,75.2907,2435.0
2018-06-28 15:40:00,83.27,83.29,83.23,83.27,1905.0,75.2727,75.2907,75.2365,75.2727,1905.0
2018-06-28 15:50:00,83.27,83.27,83.19,83.25,16132.0,75.2727,75.2727,75.2003,75.2546,16132.0
2018-06-29 09:30:00,83.85,83.85,83.65,83.8,13325.0,75.797,75.797,75.6162,75.7518,13325.0
2018-06-29 09:40:00,83.88,83.94,83.86,83.86,849.0,75.8241,75.8783,75.806,75.806,849.0
2018-06-29 09:50:00,83.86,83.86,83.86,83.86,0.0,75.806,75.806,75.806,75.806,0.0
2018-06-29 10:00:00,83.91,83.99,83.91,83.96,5850.0,75.8512,75.9235,75.8512,75.8964,5850.0
2018-06-29 10:10:00,83.96,83.97,83.88,83.97,2310.0,75.8964,75.9054,75.8241,75.9054,2310.0
2018-06-29 10:20:00,83.96,83.96,83.95,83.96,312.0,75.8964,75.8964,75.8874,75.8964,312.0
2018-06-29 10:30:00,83.96,84.05,83.94,84.01,8231.0,75.8964,75.9778,75.8783,75.9416,8231.0
2018-06-29 10:40:00,84.05,84.08,84.05,84.08,10835.0,75.9778,76.0049,75.9778,76.0049,10835.0
2018-06-29 10:50:00,84.07,84.08,84.06,84.08,1400.0,75.9958,76.0049,75.9868,76.0049,1400.0
2018-06-29 11:00:00,84.08,84.11,84.08,84.11,426.0,76.0049,76.032,76.0049,76.032,426.0
2018-06-29 11:10:00,84.12,84.14,84.04,84.06,10771.0,76.041,76.0591,75.9687,75.9868,10771.0
2018-06-29 11:20:00,84.07,84.09,84.04,84.08,2351.0,75.9958,76.0139,75.9687,76.0049,2351.0
2018-06-29 11:30:00,84.07,84.07,83.98,84.01,4529.0,75.9958,75.9958,75.9145,75.9416,4529.0
2018-06-29 11:40:00,84.04,84.07,84.04,84.06,637.0,75.9687,75.9958,75.9687,75.9868,637.0
2018-06-29 11:50:00,84.04,84.04,83.9,83.93,5788.0,75.9687,75.9687,75.8422,75.8693,5788.0
2018-06-29 12:00:00,83.93,84.06,83.93,84.05,11486.0,75.8693,75.9868,75.8693,75.9778,11486.0
2018-06-29 12:10:00,84.05,84.08,84.02,84.07,6058.0,75.9778,76.0049,75.9506,75.9958,6058.0
2018-06-29 12:20:00,84.09,84.09,84.02,84.05,3847.0,76.0139,76.0139,75.9506,75.9778,3847.0
2018-06-29 12:30:00,84.01,84.01,83.97,83.98,1658.0,75.9416,75.9416,75.9054,75.9145,1658.0
2018-06-29 12:40:00,84.0,84.02,83.97,83.97,5938.0,75.9326,75.9506,75.9054,75.9054,5938.0
2018-06-29 12:50:00,83.95,83.97,83.87,83.91,10014.0,75.8874,75.9054,75.815,75.8512,10014.0
2018-06-29 13:00:00,83.93,84.03,83.93,84.03,4941.0,75.8693,75.9597,75.8693,75.9597,4941.0
2018-06-29 13:10:00,84.03,84.05,84.02,84.05,1780.0,75.9597,75.9778,75.9506,75.9778,1780.0
2018-06-29 13:20:00,84.0,84.01,84.0,84.0,145.0,75.9326,75.9416,75.9326,75.9326,145.0
2018-06-29 13:30:00,83.96,83.99,83.96,83.98,2178.0,75.8964,75.9235,75.8964,75.9145,2178.0
2018-06-29 13:40:00,84.02,84.07,84.02,84.06,3558.0,75.9506,75.9958,75.9506,75.9868,3558.0
2018-06-29 13:50:00,84.04,84.05,84.04,84.04,300.0,75.9687,75.9778,75.9687,75.9687,300.0
2018-06-29 14:00:00,83.99,83.99,83.94,83.97,12035.0,75.9235,75.9235,75.8783,75.9054,12035.0
2018-06-29 14:10:00,83.99,84.0,83.93,83.95,7783.0,75.9235,75.9326,75.8693,75.8874,7783.0
2018-06-29 14:20:00,83.93,83.96,83.92,83.96,4666.0,75.8693,75.8964,75.8602,75.8964,4666.0
2018-06-29 14:30:00,83.96,83.96,83.9,83.9,2004.0,75.8964,75.8964,75.8422,75.8422,2004.0
2018-06-29 14:40:00,83.87,83.94,83.87,83.94,868.0,75.815,75.8783,75.815,75.8783,868.0
2018-06-29 14:50:00,83.91,84.0,83.9,84.0,1004.0,75.8512,75.9326,75.8422,75.9326,1004.0
2018-06-29 15:00:00,84.02,84.05,83.99,83.99,26864.0,75.9506,75.9778,75.9235,75.9235,26864.0
2018-06-29 15:10:00,84.0,84.0,83.87,83.87,300.0,75.9326,75.9326,75.815,75.815,300.0
2018-06-29 15:20:00,83.85,83.89,83.8,83.86,18377.0,75.797,75.8331,75.7518,75.806,18377.0
2018-06-29 15:30:00,83.79,83.83,83.74,83.74,5816.0,75.7427,75.7789,75.6975,75.6975,5816.0
2018-06-29 15:40:00,83.72,83.76,83.66,83.68,11488.0,75.6794,75.7156,75.6252,75.6433,11488.0
2018-06-29 15:50:00,83.65,83.65,83.46,83.46,28313.0,75.6162,75.6162,75.4444,75.4444,28313.0
2018-07-02 09:30:00,82.99,82.99,82.73,82.99,6034.0,75.0196,75.0196,74.7845,75.0196,6034.0
2018-07-02 09:40:00,83.03,83.03,82.96,82.99,16132.0,75.0557,75.0557,74.9924,75.0196,16132.0
2018-07-02 09:50:00,82.93,83.11,82.88,83.1,38791.0,74.9653,75.128,74.9201,75.119,38791.0
2018-07-02 10:00:00,83.1,83.2,83.1,83.12,17243.0,75.119,75.2094,75.119,75.1371,17243.0
2018-07-02 10:10:00,83.06,83.07,82.92,82.98,24799.0,75.0828,75.0919,74.9563,75.0105,24799.0
2018-07-02 10:20:00,82.97,83.09,82.95,83.08,9323.0,75.0015,75.11,74.9834,75.1009,9323.0
2018-07-02 10:30:00,83.09,83.18,83.09,83.18,4614.0,75.11,75.1913,75.11,75.1913,4614.0
2018-07-02 10:40:00,83.19,83.23,83.13,83.13,4313.0,75.2003,75.2365,75.1461,75.1461,4313.0
2018-07-02 10:50:00,83.14,83.17,83.14,83.15,1700.0,75.1551,75.1823,75.1551,75.1642,1700.0
2018-07-02 11:00:00,83.19,83.33,83.19,83.2,7964.0,75.2003,75.3269,75.2003,75.2094,7964.0
2018-07-02 11:10:00,83.2,83.2,83.06,83.08,21568.0,75.2094,75.2094,75.0828,75.1009,21568.0
2018-07-02 11:20:00,83.08,83.14,83.07,83.13,7064.0,75.1009,75.1551,75.0919,75.1461,7064.0
2018-07-02 11:30:00,83.06,83.07,83.01,83.03,2749.0,75.0828,75.0919,75.0376,75.0557,2749.0
2018-07-02 11:40:00,83.03,83.03,82.97,83.02,2338.0,75.0557,75.0557,75.0015,75.0467,2338.0
2018-07-02 11:50:00,82.99,83.1,82.99,83.07,8900.0,75.0196,75.119,75.0196,75.0919,8900.0
2018-07-02 12:00:00,83.06,83.06,82.94,82.98,5211.0,75.0828,75.0828,74.9744,75.0105,5211.0
2018-07-02 12:10:00,82.97,82.97,82.92,82.94,1465.0,75.0015,75.0015,74.9563,74.9744,1465.0
2018-07-02 12:20:00,82.95,83.0,82.95,83.0,4838.0,74.9834,75.0286,74.9834,75.0286,4838.0
2018-07-02 12:30:00,83.01,83.05,83.0,83.05,109117.0,75.0376,75.0738,75.0286,75.0738,109117.0
2018-07-02 12:40:00,83.03,83.1,83.03,83.08,6604.0,75.0557,75.119,75.0557,75.1009,6604.0
2018-07-02 12:50:00,83.06,83.09,83.06,83.06,8995.0,75.0828,75.11,75.0828,75.0828,8995.0
2018-07-02 13:00:00,83.05,83.07,82.96,82.97,8292.0,75.0738,75.0919,74.9924,75.0015,8292.0
2018-07-02 13:10:00,82.95,82.96,82.87,82.88,19229.0,74.9834,74.9924,74.9111,74.9201,19229.0
2018-07-02 13:20:00,82.9,82.91,82.9,82.91,400.0,74.9382,74.9472,74.9382,74.9472,400.0
2018-07-02 13:30:00,82.85,82.97,82.85,82.97,1843.0,74.893,75.0015,74.893,75.0015,1843.0
2018-07-02 13:40:00,83.0,83.14,83.0,83.14,933.0,75.0286,75.1551,75.0286,75.1551,933.0
2018-07-02 13:50:00,83.15,83.15,83.14,83.14,769.0,75.1642,75.1642,75.1551,75.1551,769.0
2018-07-02 14:00:00,83.14,83.22,83.12,83.19,5610.0,75.1551,75.2275,75.1371,75.2003,5610.0
2018-07-02 14:10:00,83.18,83.33,83.17,83.33,8901.0,75.1913,75.3269,75.1823,75.3269,8901.0
2018-07-02 14:20:00,83.3,83.32,83.27,83.3,2959.0,75.2998,75.3179,75.2727,75.2998,2959.0
2018-07-02 14:30:00,83.37,83.37,83.27,83.27,4374.0,75.3631,75.3631,75.2727,75.2727,4374.0
2018-07-02 14:40:00,83.23,83.25,83.21,83.23,2290.0,75.2365,75.2546,75.2184,75.2365,2290.0
2018-07-02 14:50:00,83.22,83.23,83.15,83.16,4341.0,75.2275,75.2365,75.1642,75.1732,4341.0
2018-07-02 15:00:00,83.18,83.18,83.12,83.14,4700.0,75.1913,75.1913,75.1371,75.1551,4700.0
2018-07-02 15:10:00,83.18,83.22,83.18,83.21,3623.0,75.1913,75.2275,75.1913,75.2184,3623.0
2018-07-02 15:20:00,83.25,83.34,83.25,83.34,2668.0,75.2546,75.3359,75.2546,75.3359,2668.0
2018-07-02 15:30:00,83.28,83.36,83.27,83.36,3708.0,75.2817,75.354,75.2727,75.354,3708.0
2018-07-02 15:40:00,83.37,83.4,83.33,83.4,6531.0,75.3631,75.3902,75.3269,75.3902,6531.0
2018-07-02 15:50:00,83.43,83.52,83.43,83.48,12107.0,75.4173,75.4987,75.4173,75.4625,12107.0
2018-07-03 09:30:00,83.82,83.86,83.49,83.78,10773.0,75.7698,75.806,75.4715,75.7337,10773.0
2018-07-03 09:40:00,83.79,83.79,83.78,83.78,300.0,75.7427,75.7427,75.7337,75.7337,300.0
2018-07-03 09:50:00,83.89,83.9,83.74,83.79,2423.0,75.8331,75.8422,75.6975,75.7427,2423.0
2018-07-03 10:00:00,83.8,83.87,83.8,83.8,10877.0,75.7518,75.815,75.7518,75.7518,10877.0
2018-07-03 10:10:00,83.84,83.85,83.8,83.85,1481.0,75.7879,75.797,75.7518,75.797,1481.0
2018-07-03 10:20:00,83.83,83.89,83.82,83.88,2116.0,75.7789,75.8331,75.7698,75.8241,2116.0
2018-07-03 10:30:00,83.87,83.94,83.85,83.88,1000.0,75.815,75.8783,75.797,75.8241,1000.0
2018-07-03 10:40:00,83.87,83.88,83.79,83.83,1707.0,75.815,75.8241,75.7427,75.7789,1707.0
2018-07-03 10:50:00,83.77,83.81,83.69,83.71,10759.0,75.7246,75.7608,75.6523,75.6704,10759.0
2018-07-03 11:00:00,83.73,83.76,83.68,83.74,5754.0,75.6885,75.7156,75.6433,75.6975,5754.0
2018-07-03 11:10:00,83.71,83.76,83.71,83.76,1798.0,75.6704,75.7156,75.6704,75.7156,1798.0
2018-07-03 11:20:00,83.77,83.77,83.7,83.74,9817.0,75.7246,75.7246,75.6614,75.6975,9817.0
2018-07-03 11:30:00,83.74,83.8,83.74,83.76,8796.0,75.6975,75.7518,75.6975,75.7156,8796.0
2018-07-03 11:40:00,83.78,83.78,83.73,83.74,1714.0,75.7337,75.7337,75.6885,75.6975,1714.0
2018-07-03 11:50:00,83.78,83.79,83.7,83.73,6237.0,75.7337,75.7427,75.6614,75.6885,6237.0
2018-07-03 12:00:00,83.76,83.77,83.7,83.7,1869.0,75.7156,75.7246,75.6614,75.6614,1869.0
2018-07-03 12:10:00,83.68,83.68,83.58,83.65,3912.0,75.6433,75.6433,75.5529,75.6162,3912.0
2018-07-03 12:20:00,83.64,83.64,83.57,83.58,4020.0,75.6071,75.6071,75.5439,75.5529,4020.0
2018-07-03 12:30:00,83.58,83.59,83.45,83.45,5290.0,75.5529,75.5619,75.4354,75.4354,5290.0
2018-07-03 12:40:00,83.46,83.46,83.4,83.43,6117.0,75.4444,75.4444,75.3902,75.4173,6117.0
2018-07-03 12:50:00,83.33,83.36,83.23,83.29,3501.0,75.3269,75.354,75.2365,75.2907,3501.0
2018-07-05 09:30:00,83.91,83.91,83.48,83.65,20449.0,75.8512,75.8512,75.4625,75.6162,20449.0
2018-07-05 09:40:00,83.65,83.69,83.6,83.64,3276.0,75.6162,75.6523,75.571,75.6071,3276.0
2018-07-05 09:50:00,83.61,83.64,83.57,83.64,2264.0,75.58,75.6071,75.5439,75.6071,2264.0
2018-07-05 10:00:00,83.62,83.67,83.58,83.67,2681.0,75.589,75.6342,75.5529,75.6342,2681.0
2018-07-05 10:10:00,83.59,83.6,83.56,83.56,2041.0,75.5619,75.571,75.5348,75.5348,2041.0
2018-07-05 10:20:00,83.52,83.59,83.51,83.55,3060.0,75.4987,75.5619,75.4896,75.5258,3060.0
2018-07-05 10:30:00,83.54,83.57,83.48,83.5,3235.0,75.5167,75.5439,75.4625,75.4806,3235.0
2018-07-05 10:40:00,83.51,83.57,83.51,83.57,1702.0,75.4896,75.5439,75.4896,75.5439,1702.0
2018-07-05 10:50:00,83.57,83.58,83.39,83.45,4906.0,75.5439,75.5529,75.3811,75.4354,4906.0
2018-07-05 11:00:00,83.42,83.5,83.42,83.49,6931.0,75.4083,75.4806,75.4083,75.4715,6931.0
2018-07-05 11:10:00,83.54,83.56,83.54,83.56,871.0,75.5167,75.5348,75.5167,75.5348,871.0
2018-07-05 11:20:00,83.6,83.67,83.59,83.61,9563.0,75.571,75.6342,75.5619,75.58,9563.0
2018-07-05 11:30:00,83.65,83.7,83.65,83.7,411.0,75.6162,75.6614,75.6162,75.6614,411.0
2018-07-05 11:40:00,83.66,83.73,83.66,83.73,1100.0,75.6252,75.6885,75.6252,75.6885,1100.0
2018-07-05 11:50:00,83.72,83.74,83.72,83.74,1347.0,75.6794,75.6975,75.6794,75.6975,1347.0
2018-07-05 12:00:00,83.71,83.85,83.71,83.85,2239.0,75.6704,75.797,75.6704,75.797,2239.0
2018-07-05 12:10:00,83.84,83.87,83.81,83.87,664.0,75.7879,75.815,75.7608,75.815,664.0
2018-07-05 12:20:00,83.84,83.85,83.84,83.85,200.0,75.7879,75.797,75.7879,75.797,200.0
2018-07-05 12:30:00,83.8,83.85,83.79,83.8,945.0,75.7518,75.797,75.7427,75.7518,945.0
2018-07-05 12:40:00,83.81,83.84,83.81,83.82,13616.0,75.7608,75.7879,75.7608,75.7698,13616.0
2018-07-05 12:50:00,83.77,83.84,83.76,83.84,2055.0,75.7246,75.7879,75.7156,75.7879,2055.0
2018-07-05 13:00:00,83.83,83.89,83.83,83.86,9817.0,75.7789,75.8331,75.7789,75.806,9817.0
2018-07-05 13:10:00,83.88,83.9,83.86,83.9,4743.0,75.8241,75.8422,75.806,75.8422,4743.0
2018-07-05 13:20:00,83.9,83.9,83.85,83.86,3402.0,75.8422,75.8422,75.797,75.806,3402.0
2018-07-05 13:30:00,83.87,83.88,83.8,83.82,3527.0,75.815,75.8241,75.7518,75.7698,3527.0
2018-07-05 13:40:00,83.81,83.86,83.81,83.84,3385.0,75.7608,75.806,75.7608,75.7879,3385.0
2018-07-05 13:50:00,83.82,83.82,83.78,83.81,6097.0,75.7698,75.7698,75.7337,75.7608,6097.0
2018-07-05 14:00:00,83.88,83.91,83.71,83.73,10481.0,75.8241,75.8512,75.6704,75.6885,10481.0
2018-07-05 14:10:00,83.66,83.66,83.63,83.65,400.0,75.6252,75.6252,75.5981,75.6162,400.0
2018-07-05 14:20:00,83.74,83.79,83.71,83.79,3750.0,75.6975,75.7427,75.6704,75.7427,3750.0
2018-07-05 14:30:00,83.82,83.86,83.79,83.79,20735.0,75.7698,75.806,75.7427,75.7427,20735.0
2018-07-05 14:40:00,83.76,83.8,83.76,83.8,611.0,75.7156,75.7518,75.7156,75.7518,611.0
2018-07-05 14:50:00,83.8,83.81,83.8,83.81,900.0,75.7518,75.7608,75.7518,75.7608,900.0
2018-07-05 15:00:00,83.89,83.94,83.86,83.88,19425.0,75.8331,75.8783,75.806,75.8241,19425.0
2018-07-05 15:10:00,83.86,83.9,83.86,83.9,960.0,75.806,75.8422,75.806,75.8422,960.0
2018-07-05 15:20:00,83.88,83.9,83.84,83.89,13111.0,75.8241,75.8422,75.7879,75.8331,13111.0
2018-07-05 15:30:00,83.87,83.9,83.85,83.89,5230.0,75.815,75.8422,75.797,75.8331,5230.0
2018-07-05 15:40:00,83.93,83.95,83.91,83.93,2866.0,75.8693,75.8874,75.8512,75.8693,2866.0
2018-07-05 15:50:00,83.92,84.03,83.91,84.0,29916.0,75.8602,75.9597,75.8512,75.9326,29916.0
2018-07-06 09:30:00,84.16,84.41,83.92,84.21,5212.0,76.0772,76.3032,75.8602,76.1224,5212.0
2018-07-06 09:40:00,84.24,84.26,84.12,84.12,1688.0,76.1495,76.1676,76.041,76.041,1688.0
2018-07-06 09:50:00,84.12,84.24,84.12,84.24,1626.0,76.041,76.1495,76.041,76.1495,1626.0
2018-07-06 10:00:00,84.26,84.29,84.21,84.28,10207.0,76.1676,76.1947,76.1224,76.1857,10207.0
2018-07-06 10:10:00,84.29,84.32,84.28,84.31,4385.0,76.1947,76.2218,76.1857,76.2128,4385.0
2018-07-06 10:20:00,84.29,84.34,84.25,84.34,3327.0,76.1947,76.2399,76.1585,76.2399,3327.0
2018-07-06 10:30:00,84.34,84.34,84.24,84.3,5424.0,76.2399,76.2399,76.1495,76.2037,5424.0
2018-07-06 10:40:00,84.34,84.39,84.34,84.37,14219.0,76.2399,76.2851,76.2399,76.267,14219.0
2018-07-06 10:50:00,84.37,84.46,84.37,84.43,3333.0,76.267,76.3484,76.267,76.3213,3333.0
2018-07-06 11:00:00,84.43,84.6,84.42,84.59,8259.0,76.3213,76.4749,76.3122,76.4659,8259.0
2018-07-06 11:10:00,84.58,84.66,84.57,84.66,10828.0,76.4568,76.5292,76.4478,76.5292,10828.0
2018-07-06 11:20:00,84.65,84.65,84.6,84.63,6631.0,76.5201,76.5201,76.4749,76.502,6631.0
2018-07-06 11:30:00,84.62,84.75,84.62,84.75,7264.0,76.493,76.6105,76.493,76.6105,7264.0
2018-07-06 11:40:00,84.74,84.78,84.72,84.78,1889.0,76.6015,76.6376,76.5834,76.6376,1889.0
2018-07-06 11:50:00,84.77,84.77,84.69,84.73,3905.0,76.6286,76.6286,76.5563,76.5924,3905.0
2018-07-06 12:00:00,84.75,84.81,84.74,84.78,9167.0,76.6105,76.6648,76.6015,76.6376,9167.0
2018-07-06 12:10:00,84.8,84.81,84.8,84.81,1125.0,76.6557,76.6648,76.6557,76.6648,1125.0
2018-07-06 12:20:00,84.78,84.81,84.76,84.8,12557.0,76.6376,76.6648,76.6196,76.6557,12557.0
2018-07-06 12:30:00,84.81,84.81,84.75,84.78,3911.0,76.6648,76.6648,76.6105,76.6376,3911.0
2018-07-06 12:40:00,84.77,84.78,84.71,84.72,9598.0,76.6286,76.6376,76.5744,76.5834,9598.0
2018-07-06 12:50:00,84.7,84.7,84.69,84.7,405.0,76.5653,76.5653,76.5563,76.5653,405.0
2018-07-06 13:00:00,84.77,84.81,84.76,84.79,1084.0,76.6286,76.6648,76.6196,76.6467,1084.0
2018-07-06 13:10:00,84.79,84.8,84.77,84.79,2880.0,76.6467,76.6557,76.6286,76.6467,2880.0
2018-07-06 13:20:00,84.82,84.82,84.78,84.8,3897.0,76.6738,76.6738,76.6376,76.6557,3897.0
2018-07-06 13:30:00,84.81,84.82,84.8,84.82,3104.0,76.6648,76.6738,76.6557,76.6738,3104.0
2018-07-06 13:40:00,84.81,84.81,84.76,84.78,1931.0,76.6648,76.6648,76.6196,76.6376,1931.0
2018-07-06 13:50:00,84.79,84.79,84.78,84.79,2000.0,76.6467,76.6467,76.6376,76.6467,2000.0
2018-07-06 14:00:00,84.8,84.8,84.77,84.77,4348.0,76.6557,76.6557,76.6286,76.6286,4348.0
2018-07-06 14:10:00,84.77,84.78,84.76,84.78,1248.0,76.6286,76.6376,76.6196,76.6376,1248.0
2018-07-06 14:20:00,84.78,84.81,84.77,84.81,2143.0,76.6376,76.6648,76.6286,76.6648,2143.0
2018-07-06 14:30:00,84.79,84.8,84.71,84.71,5922.0,76.6467,76.6557,76.5744,76.5744,5922.0
2018-07-06 14:40:00,84.72,84.75,84.72,84.75,878.0,76.5834,76.6105,76.5834,76.6105,878.0
2018-07-06 14:50:00,84.76,84.82,84.75,84.81,5759.0,76.6196,76.6738,76.6105,76.6648,5759.0
2018-07-06 15:00:00,84.8,84.84,84.8,84.83,3321.0,76.6557,76.6919,76.6557,76.6828,3321.0
2018-07-06 15:10:00,84.83,84.83,84.79,84.79,6838.0,76.6828,76.6828,76.6467,76.6467,6838.0
2018-07-06 15:20:00,84.81,84.86,84.79,84.83,15980.0,76.6648,76.71,76.6467,76.6828,15980.0
2018-07-06 15:30:00,84.84,84.85,84.75,84.79,6153.0,76.6919,76.7009,76.6105,76.6467,6153.0
2018-07-06 15:40:00,84.76,84.76,84.62,84.63,3762.0,76.6196,76.6196,76.493,76.502,3762.0
2018-07-06 15:50:00,84.62,84.78,84.6,84.74,20803.0,76.493,76.6376,76.4749,76.6015,20803.0
2018-07-09 09:30:00,85.15,85.17,84.94,85.17,5050.0,76.9721,76.9902,76.7823,76.9902,5050.0
2018-07-09 09:40:00,85.16,85.18,85.13,85.13,2043.0,76.9811,76.9992,76.954,76.954,2043.0
2018-07-09 09:50:00,85.16,85.19,85.12,85.16,7997.0,76.9811,77.0083,76.945,76.9811,7997.0
2018-07-09 10:00:00,85.16,85.16,85.07,85.07,10225.0,76.9811,76.9811,76.8998,76.8998,10225.0
2018-07-09 10:10:00,85.09,85.11,85.03,85.06,5273.0,76.9179,76.9359,76.8636,76.8908,5273.0
2018-07-09 10:20:00,85.07,85.11,85.05,85.08,2967.0,76.8998,76.9359,76.8817,76.9088,2967.0
2018-07-09 10:30:00,85.09,85.17,85.09,85.15,5204.0,76.9179,76.9902,76.9179,76.9721,5204.0
2018-07-09 10:40:00,85.15,85.18,85.14,85.17,3880.0,76.9721,76.9992,76.9631,76.9902,3880.0
2018-07-09 10:50:00,85.18,85.25,85.16,85.25,26591.0,76.9992,77.0625,76.9811,77.0625,26591.0
2018-07-09 11:00:00,85.25,85.26,85.22,85.23,18098.0,77.0625,77.0715,77.0354,77.0444,18098.0
2018-07-09 11:10:00,85.25,85.29,85.25,85.29,53087.0,77.0625,77.0987,77.0625,77.0987,53087.0
2018-07-09 11:20:00,85.29,85.3,85.27,85.27,3690.0,77.0987,77.1077,77.0806,77.0806,3690.0
2018-07-09 11:30:00,85.26,85.28,85.22,85.28,6580.0,77.0715,77.0896,77.0354,77.0896,6580.0
2018-07-09 11:40:00,85.27,85.31,85.27,85.31,2130.0,77.0806,77.1167,77.0806,77.1167,2130.0
2018-07-09 11:50:00,85.31,85.32,85.22,85.3,2820.0,77.1167,77.1258,77.0354,77.1077,2820.0
2018-07-09 12:00:00,85.29,85.35,85.29,85.35,2780.0,77.0987,77.1529,77.0987,77.1529,2780.0
2018-07-09 12:10:00,85.34,85.35,85.33,85.34,1800.0,77.1439,77.1529,77.1348,77.1439,1800.0
2018-07-09 12:20:00,85.32,85.32,85.29,85.31,2141.0,77.1258,77.1258,77.0987,77.1167,2141.0
2018-07-09 12:30:00,85.31,85.33,85.27,85.32,7562.0,77.1167,77.1348,77.0806,77.1258,7562.0
2018-07-09 12:40:00,85.31,85.35,85.31,85.33,2405.0,77.1167,77.1529,77.1167,77.1348,2405.0
2018-07-09 12:50:00,85.32,85.34,85.32,85.32,3447.0,77.1258,77.1439,77.1258,77.1258,3447.0
2018-07-09 13:00:00,85.3,85.34,85.27,85.27,3082.0,77.1077,77.1439,77.0806,77.0806,3082.0
2018-07-09 13:10:00,85.26,85.26,85.22,85.25,1640.0,77.0715,77.0715,77.0354,77.0625,1640.0
2018-07-09 13:20:00,85.24,85.26,85.23,85.23,3167.0,77.0535,77.0715,77.0444,77.0444,3167.0
2018-07-09 13:30:00,85.24,85.26,85.22,85.25,4773.0,77.0535,77.0715,77.0354,77.0625,4773.0
2018-07-09 13:40:00,85.24,85.25,85.22,85.25,2120.0,77.0535,77.0625,77.0354,77.0625,2120.0
2018-07-09 13:50:00,85.26,85.29,85.26,85.29,2375.0,77.0715,77.0987,77.0715,77.0987,2375.0
2018-07-09 14:00:00,85.29,85.31,85.27,85.27,2620.0,77.0987,77.1167,77.0806,77.0806,2620.0
2018-07-09 14:10:00,85.27,85.3,85.26,85.29,2755.0,77.0806,77.1077,77.0715,77.0987,2755.0
2018-07-09 14:20:00,85.3,85.31,85.28,85.3,3030.0,77.1077,77.1167,77.0896,77.1077,3030.0
2018-07-09 14:30:00,85.29,85.33,85.28,85.33,3650.0,77.0987,77.1348,77.0896,77.1348,3650.0
2018-07-09 14:40:00,85.33,85.35,85.33,85.33,8590.0,77.1348,77.1529,77.1348,77.1348,8590.0
2018-07-09 14:50:00,85.35,85.37,85.34,85.36,2282.0,77.1529,77.171,77.1439,77.1619,2282.0
2018-07-09 15:00:00,85.38,85.38,85.34,85.37,18958.0,77.18,77.18,77.1439,77.171,18958.0
2018-07-09 15:10:00,85.38,85.38,85.3,85.31,7723.0,77.18,77.18,77.1077,77.1167,7723.0
2018-07-09 15:20:00,85.32,85.35,85.31,85.35,3777.0,77.1258,77.1529,77.1167,77.1529,3777.0
2018-07-09 15:30:00,85.34,85.38,85.32,85.38,9036.0,77.1439,77.18,77.1258,77.18,9036.0
2018-07-09 15:40:00,85.37,85.41,85.37,85.41,6822.0,77.171,77.2071,77.171,77.2071,6822.0
2018-07-09 15:50:00,85.4,85.42,85.37,85.42,12582.0,77.1981,77.2162,77.171,77.2162,12582.0
2018-07-10 09:30:00,85.5,85.65,85.5,85.65,2458.0,77.2885,77.4241,77.2885,77.4241,2458.0
2018-07-10 09:40:00,85.64,85.69,85.58,85.59,488.0,77.415,77.4602,77.3608,77.3698,488.0
2018-07-10 09:50:00,85.61,85.61,85.54,85.59,1203.0,77.3879,77.3879,77.3247,77.3698,1203.0
2018-07-10 10:00:00,85.58,85.59,85.55,85.59,854.0,77.3608,77.3698,77.3337,77.3698,854.0
2018-07-10 10:10:00,85.65,85.67,85.64,85.67,2519.0,77.4241,77.4422,77.415,77.4422,2519.0
2018-07-10 10:20:00,85.67,85.7,85.66,85.67,2783.0,77.4422,77.4693,77.4331,77.4422,2783.0
2018-07-10 10:30:00,85.64,85.69,85.64,85.69,572.0,77.415,77.4602,77.415,77.4602,572.0
2018-07-10 10:40:00,85.7,85.77,85.7,85.77,518.0,77.4693,77.5326,77.4693,77.5326,518.0
2018-07-10 10:50:00,85.73,85.77,85.73,85.75,3828.0,77.4964,77.5326,77.4964,77.5145,3828.0
2018-07-10 11:00:00,85.76,85.77,85.74,85.74,5050.0,77.5235,77.5326,77.5054,77.5054,5050.0
2018-07-10 11:10:00,85.72,85.72,85.65,85.66,1944.0,77.4874,77.4874,77.4241,77.4331,1944.0
2018-07-10 11:20:00,85.67,85.67,85.61,85.61,6631.0,77.4422,77.4422,77.3879,77.3879,6631.0
2018-07-10 11:30:00,85.6,85.63,85.6,85.63,200.0,77.3789,77.406,77.3789,77.406,200.0
2018-07-10 11:40:00,85.66,85.66,85.66,85.66,100.0,77.4331,77.4331,77.4331,77.4331,100.0
2018-07-10 11:50:00,85.67,85.68,85.65,85.66,1916.0,77.4422,77.4512,77.4241,77.4331,1916.0
2018-07-10 12:00:00,85.72,85.72,85.69,85.69,840.0,77.4874,77.4874,77.4602,77.4602,840.0
2018-07-10 12:10:00,85.7,85.71,85.7,85.7,231.0,77.4693,77.4783,77.4693,77.4693,231.0
2018-07-10 12:20:00,85.7,85.71,85.65,85.7,3555.0,77.4693,77.4783,77.4241,77.4693,3555.0
2018-07-10 12:30:00,85.72,85.73,85.69,85.71,1454.0,77.4874,77.4964,77.4602,77.4783,1454.0
2018-07-10 12:40:00,85.72,85.72,85.64,85.64,1960.0,77.4874,77.4874,77.415,77.415,1960.0
2018-07-10 12:50:00,85.66,85.66,85.62,85.65,2656.0,77.4331,77.4331,77.397,77.4241,2656.0
2018-07-10 13:00:00,85.65,85.67,85.65,85.67,404.0,77.4241,77.4422,77.4241,77.4422,404.0
2018-07-10 13:10:00,85.61,85.66,85.6,85.63,3564.0,77.3879,77.4331,77.3789,77.406,3564.0
2018-07-10 13:20:00,85.63,85.63,85.63,85.63,0.0,77.406,77.406,77.406,77.406,0.0
2018-07-10 13:30:00,85.55,85.56,85.54,85.55,2206.0,77.3337,77.3427,77.3247,77.3337,2206.0
2018-07-10 13:40:00,85.51,85.51,85.51,85.51,381.0,77.2975,77.2975,77.2975,77.2975,381.0
2018-07-10 13:50:00,85.52,85.58,85.52,85.58,21895.0,77.3066,77.3608,77.3066,77.3608,21895.0
2018-07-10 14:00:00,85.59,85.62,85.59,85.6,1535.0,77.3698,77.397,77.3698,77.3789,1535.0
2018-07-10 14:10:00,85.63,85.64,85.63,85.63,105.0,77.406,77.415,77.406,77.406,105.0
2018-07-10 14:20:00,85.63,85.69,85.62,85.67,1113.0,77.406,77.4602,77.397,77.4422,1113.0
2018-07-10 14:30:00,85.68,85.7,85.67,85.69,1848.0,77.4512,77.4693,77.4422,77.4602,1848.0
2018-07-10 14:40:00,85.7,85.71,85.69,85.7,3466.0,77.4693,77.4783,77.4602,77.4693,3466.0
2018-07-10 14:50:00,85.68,85.72,85.68,85.72,1025.0,77.4512,77.4874,77.4512,77.4874,1025.0
2018-07-10 15:00:00,85.7,85.72,85.69,85.72,2968.0,77.4693,77.4874,77.4602,77.4874,2968.0
2018-07-10 15:10:00,85.71,85.72,85.7,85.71,4097.0,77.4783,77.4874,77.4693,77.4783,4097.0
2018-07-10 15:20:00,85.73,85.74,85.68,85.69,3316.0,77.4964,77.5054,77.4512,77.4602,3316.0
2018-07-10 15:30:00,85.73,85.77,85.72,85.76,1404.0,77.4964,77.5326,77.4874,77.5235,1404.0
2018-07-10 15:40:00,85.75,85.76,85.69,85.69,6138.0,77.5145,77.5235,77.4602,77.4602,6138.0
2018-07-10 15:50:00,85.74,85.78,85.72,85.78,27337.0,77.5054,77.5416,77.4874,77.5416,27337.0
2018-07-11 09:30:00,85.25,85.37,85.15,85.37,2692.0,77.0625,77.171,76.9721,77.171,2692.0
2018-07-11 09:40:00,85.36,85.36,85.26,85.27,787.0,77.1619,77.1619,77.0715,77.0806,787.0
2018-07-11 09:50:00,85.25,85.3,85.24,85.3,2903.0,77.0625,77.1077,77.0535,77.1077,2903.0
2018-07-11 10:00:00,85.34,85.34,85.3,85.3,260.0,77.1439,77.1439,77.1077,77.1077,260.0
2018-07-11 10:10:00,85.3,85.37,85.26,85.37,1595.0,77.1077,77.171,77.0715,77.171,1595.0
2018-07-11 10:20:00,85.38,85.43,85.38,85.43,1606.0,77.18,77.2252,77.18,77.2252,1606.0
2018-07-11 10:30:00,85.45,85.47,85.4,85.4,940.0,77.2433,77.2614,77.1981,77.1981,940.0
2018-07-11 10:40:00,85.39,85.39,85.27,85.27,5382.0,77.1891,77.1891,77.0806,77.0806,5382.0
2018-07-11 10:50:00,85.3,85.32,85.29,85.3,2607.0,77.1077,77.1258,77.0987,77.1077,2607.0
2018-07-11 11:00:00,85.35,85.43,85.34,85.38,7652.0,77.1529,77.2252,77.1439,77.18,7652.0
2018-07-11 11:10:00,85.38,85.39,85.29,85.29,5550.0,77.18,77.1891,77.0987,77.0987,5550.0
2018-07-11 11:20:00,85.31,85.31,85.23,85.23,5184.0,77.1167,77.1167,77.0444,77.0444,5184.0
2018-07-11 11:30:00,85.2,85.25,85.18,85.25,5210.0,77.0173,77.0625,76.9992,77.0625,5210.0
2018-07-11 11:40:00,85.25,85.26,85.12,85.18,9169.0,77.0625,77.0715,76.945,76.9992,9169.0
2018-07-11 11:50:00,85.18,85.22,85.12,85.12,3653.0,76.9992,77.0354,76.945,76.945,3653.0
2018-07-11 12:00:00,85.12,85.12,85.09,85.09,7711.0,76.945,76.945,76.9179,76.9179,7711.0
2018-07-11 12:10:00,85.11,85.18,85.1,85.17,8473.0,76.9359,76.9992,76.9269,76.9902,8473.0
2018-07-11 12:20:00,85.17,85.17,85.13,85.13,1456.0,76.9902,76.9902,76.954,76.954,1456.0
2018-07-11 12:30:00,85.17,85.22,85.17,85.18,6339.0,76.9902,77.0354,76.9902,76.9992,6339.0
2018-07-11 12:40:00,85.2,85.22,85.15,85.19,6811.0,77.0173,77.0354,76.9721,77.0083,6811.0
2018-07-11 12:50:00,85.18,85.19,85.09,85.12,3476.0,76.9992,77.0083,76.9179,76.945,3476.0
2018-07-11 13:00:00,85.13,85.16,85.1,85.11,3093.0,76.954,76.9811,76.9269,76.9359,3093.0
2018-07-11 13:10:00,85.09,85.14,85.08,85.13,5223.0,76.9179,76.9631,76.9088,76.954,5223.0
2018-07-11 13:20:00,85.23,85.25,85.21,85.21,2585.0,77.0444,77.0625,77.0263,77.0263,2585.0
2018-07-11 13:30:00,85.23,85.28,85.22,85.22,4266.0,77.0444,77.0896,77.0354,77.0354,4266.0
2018-07-11 13:40:00,85.2,85.2,85.16,85.17,3643.0,77.0173,77.0173,76.9811,76.9902,3643.0
2018-07-11 13:50:00,85.16,85.16,85.07,85.08,3034.0,76.9811,76.9811,76.8998,76.9088,3034.0
2018-07-11 14:00:00,85.09,85.15,85.09,85.11,13609.0,76.9179,76.9721,76.9179,76.9359,13609.0
2018-07-11 14:10:00,85.05,85.05,84.98,85.04,5457.0,76.8817,76.8817,76.8184,76.8727,5457.0
2018-07-11 14:20:00,85.05,85.14,85.05,85.14,6975.0,76.8817,76.9631,76.8817,76.9631,6975.0
2018-07-11 14:30:00,85.17,85.2,85.16,85.18,4664.0,76.9902,77.0173,76.9811,76.9992,4664.0
2018-07-11 14:40:00,85.19,85.21,85.13,85.18,3606.0,77.0083,77.0263,76.954,76.9992,3606.0
2018-07-11 14:50:00,85.19,85.21,85.16,85.18,4355.0,77.0083,77.0263,76.9811,76.9992,4355.0
2018-07-11 15:00:00,85.17,85.25,85.15,85.25,16067.0,76.9902,77.0625,76.9721,77.0625,16067.0
2018-07-11 15:10:00,85.24,85.25,85.16,85.17,9810.0,77.0535,77.0625,76.9811,76.9902,9810.0
2018-07-11 15:20:00,85.17,85.17,85.11,85.13,6640.0,76.9902,76.9902,76.9359,76.954,6640.0
2018-07-11 15:30:00,85.12,85.22,85.12,85.2,21063.0,76.945,77.0354,76.945,77.0173,21063.0
2018-07-11 15:40:00,85.19,85.22,85.16,85.22,1592.0,77.0083,77.0354,76.9811,77.0354,1592.0
2018-07-11 15:50:00,85.21,85.21,85.08,85.11,18986.0,77.0263,77.0263,76.9088,76.9359,18986.0
2018-07-12 09:30:00,85.6,85.69,85.37,85.49,36287.0,77.3789,77.4602,77.171,77.2795,36287.0
2018-07-12 09:40:00,85.49,85.49,85.37,85.44,37355.0,77.2795,77.2795,77.171,77.2343,37355.0
2018-07-12 09:50:00,85.45,85.58,85.45,85.57,34604.0,77.2433,77.3608,77.2433,77.3518,34604.0
2018-07-12 10:00:00,85.59,85.66,85.59,85.65,39269.0,77.3698,77.4331,77.3698,77.4241,39269.0
2018-07-12 10:10:00,85.65,85.65,85.57,85.58,40095.0,77.4241,77.4241,77.3518,77.3608,40095.0
2018-07-12 10:20:00,85.59,85.68,85.55,85.67,39271.0,77.3698,77.4512,77.3337,77.4422,39271.0
2018-07-12 10:30:00,85.68,85.7,85.6,85.61,40319.0,77.4512,77.4693,77.3789,77.3879,40319.0
2018-07-12 10:40:00,85.61,85.63,85.51,85.52,42216.0,77.3879,77.406,77.2975,77.3066,42216.0
2018-07-12 10:50:00,85.52,85.59,85.5,85.55,51154.0,77.3066,77.3698,77.2885,77.3337,51154.0
2018-07-12 11:00:00,85.56,85.64,85.56,85.62,43577.0,77.3427,77.415,77.3427,77.397,43577.0
2018-07-12 11:10:00,85.63,85.64,85.61,85.62,41711.0,77.406,77.415,77.3879,77.397,41711.0
2018-07-12 11:20:00,85.61,85.63,85.57,85.6,46100.0,77.3879,77.406,77.3518,77.3789,46100.0
2018-07-12 11:30:00,85.61,85.64,85.55,85.61,46122.0,77.3879,77.415,77.3337,77.3879,46122.0
2018-07-12 11:40:00,85.61,85.67,85.57,85.65,43746.0,77.3879,77.4422,77.3518,77.4241,43746.0
2018-07-12 11:50:00,85.65,85.75,85.63,85.73,44481.0,77.4241,77.5145,77.406,77.4964,44481.0
2018-07-12 12:00:00,85.73,85.76,85.71,85.71,7505.0,77.4964,77.5235,77.4783,77.4783,7505.0
2018-07-12 12:10:00,85.72,85.77,85.71,85.74,10949.0,77.4874,77.5326,77.4783,77.5054,10949.0
2018-07-12 12:20:00,85.75,85.76,85.73,85.76,7828.0,77.5145,77.5235,77.4964,77.5235,7828.0
2018-07-12 12:30:00,85.76,85.79,85.74,85.75,5153.0,77.5235,77.5506,77.5054,77.5145,5153.0
2018-07-12 12:40:00,85.74,85.75,85.66,85.71,15825.0,77.5054,77.5145,77.4331,77.4783,15825.0
2018-07-12 12:50:00,85.72,85.82,85.71,85.79,6496.0,77.4874,77.5778,77.4783,77.5506,6496.0
2018-07-12 13:00:00,85.79,85.84,85.76,85.76,16300.0,77.5506,77.5958,77.5235,77.5235,16300.0
2018-07-12 13:10:00,85.77,85.81,85.77,85.8,8726.0,77.5326,77.5687,77.5326,77.5597,8726.0
2018-07-12 13:20:00,85.81,85.82,85.74,85.82,7972.0,77.5687,77.5778,77.5054,77.5778,7972.0
2018-07-12 13:30:00,85.83,85.84,85.73,85.77,5600.0,77.5868,77.5958,77.4964,77.5326,5600.0
2018-07-12 13:40:00,85.78,85.81,85.75,85.79,19771.0,77.5416,77.5687,77.5145,77.5506,19771.0
2018-07-12 13:50:00,85.75,85.76,85.68,85.7,9917.0,77.5145,77.5235,77.4512,77.4693,9917.0
2018-07-12 14:00:00,85.7,85.73,85.65,85.67,14036.0,77.4693,77.4964,77.4241,77.4422,14036.0
2018-07-12 14:10:00,85.67,85.7,85.66,85.69,8151.0,77.4422,77.4693,77.4331,77.4602,8151.0
2018-07-12 14:20:00,85.7,85.73,85.69,85.7,35990.0,77.4693,77.4964,77.4602,77.4693,35990.0
2018-07-12 14:30:00,85.7,85.72,85.64,85.68,30831.0,77.4693,77.4874,77.415,77.4512,30831.0
2018-07-12 14:40:00,85.65,85.65,85.64,85.64,305.0,77.4241,77.4241,77.415,77.415,305.0
2018-07-12 14:50:00,85.69,85.69,85.66,85.68,1050.0,77.4602,77.4602,77.4331,77.4512,1050.0
2018-07-12 15:00:00,85.69,85.75,85.69,85.69,4492.0,77.4602,77.5145,77.4602,77.4602,4492.0
2018-07-12 15:10:00,85.65,85.74,85.65,85.72,3011.0,77.4241,77.5054,77.4241,77.4874,3011.0
2018-07-12 15:20:00,85.7,85.71,85.62,85.7,21238.0,77.4693,77.4783,77.397,77.4693,21238.0
2018-07-12 15:30:00,85.71,85.74,85.7,85.72,159027.0,77.4783,77.5054,77.4693,77.4874,159027.0
2018-07-12 15:40:00,85.71,85.75,85.68,85.75,14277.0,77.4783,77.5145,77.4512,77.5145,14277.0
2018-07-12 15:50:00,85.74,85.82,85.72,85.81,21885.0,77.5054,77.5778,77.4874,77.5687,21885.0
2018-07-13 09:30:00,85.79,86.05,85.79,85.87,14236.0,77.5506,77.7857,77.5506,77.623,14236.0
2018-07-13 09:40:00,85.88,85.92,85.88,85.92,773.0,77.632,77.6682,77.632,77.6682,773.0
2018-07-13 09:50:00,85.87,85.87,85.76,85.77,396.0,77.623,77.623,77.5235,77.5326,396.0
2018-07-13 10:00:00,85.8,85.84,85.77,85.84,1518.0,77.5597,77.5958,77.5326,77.5958,1518.0
2018-07-13 10:10:00,85.83,85.86,85.82,85.83,1165.0,77.5868,77.6139,77.5778,77.5868,1165.0
2018-07-13 10:20:00,85.79,85.83,85.79,85.81,2695.0,77.5506,77.5868,77.5506,77.5687,2695.0
2018-07-13 10:30:00,85.83,85.86,85.83,85.86,17464.0,77.5868,77.6139,77.5868,77.6139,17464.0
2018-07-13 10:40:00,85.9,85.92,85.88,85.9,2033.0,77.6501,77.6682,77.632,77.6501,2033.0
2018-07-13 10:50:00,85.89,85.93,85.88,85.89,2290.0,77.641,77.6772,77.632,77.641,2290.0
2018-07-13 11:00:00,85.93,85.96,85.92,85.96,1159.0,77.6772,77.7043,77.6682,77.7043,1159.0
2018-07-13 11:10:00,85.94,85.98,85.92,85.92,16134.0,77.6862,77.7224,77.6682,77.6682,16134.0
2018-07-13 11:20:00,85.92,85.98,85.91,85.95,66432.0,77.6682,77.7224,77.6591,77.6953,66432.0
2018-07-13 11:30:00,85.95,85.95,85.92,85.95,9739.0,77.6953,77.6953,77.6682,77.6953,9739.0
2018-07-13 11:40:00,85.93,85.95,85.82,85.89,11422.0,77.6772,77.6953,77.5778,77.641,11422.0
2018-07-13 11:50:00,85.89,85.9,85.88,85.88,5031.0,77.641,77.6501,77.632,77.632,5031.0
2018-07-13 12:00:00,85.9,85.92,85.9,85.91,866.0,77.6501,77.6682,77.6501,77.6591,866.0
2018-07-13 12:10:00,85.92,85.94,85.92,85.93,1402.0,77.6682,77.6862,77.6682,77.6772,1402.0
2018-07-13 12:20:00,85.91,85.92,85.87,85.91,1618.0,77.6591,77.6682,77.623,77.6591,1618.0
2018-07-13 12:30:00,85.92,85.92,85.89,85.91,4825.0,77.6682,77.6682,77.641,77.6591,4825.0
2018-07-13 12:40:00,85.9,85.93,85.9,85.91,2200.0,77.6501,77.6772,77.6501,77.6591,2200.0
2018-07-13 12:50:00,85.91,85.95,85.89,85.95,1901.0,77.6591,77.6953,77.641,77.6953,1901.0
2018-07-13 13:00:00,85.96,85.97,85.93,85.93,3431.0,77.7043,77.7134,77.6772,77.6772,3431.0
2018-07-13 13:10:00,85.93,85.93,85.88,85.9,311.0,77.6772,77.6772,77.632,77.6501,311.0
2018-07-13 13:20:00,85.9,85.95,85.9,85.95,1378.0,77.6501,77.6953,77.6501,77.6953,1378.0
2018-07-13 13:30:00,85.95,85.95,85.88,85.89,7019.0,77.6953,77.6953,77.632,77.641,7019.0
2018-07-13 13:40:00,85.89,85.9,85.87,85.9,636.0,77.641,77.6501,77.623,77.6501,636.0
2018-07-13 13:50:00,85.92,85.93,85.92,85.93,3863.0,77.6682,77.6772,77.6682,77.6772,3863.0
2018-07-13 14:00:00,85.91,85.91,85.88,85.88,1030.0,77.6591,77.6591,77.632,77.632,1030.0
2018-07-13 14:10:00,85.9,85.9,85.9,85.9,200.0,77.6501,77.6501,77.6501,77.6501,200.0
2018-07-13 14:20:00,85.89,85.92,85.88,85.92,4408.0,77.641,77.6682,77.632,77.6682,4408.0
2018-07-13 14:30:00,85.9,85.91,85.88,85.91,2802.0,77.6501,77.6591,77.632,77.6591,2802.0
2018-07-13 14:40:00,85.91,85.91,85.88,85.89,1843.0,77.6591,77.6591,77.632,77.641,1843.0
2018-07-13 14:50:00,85.91,85.95,85.91,85.94,1058.0,77.6591,77.6953,77.6591,77.6862,1058.0
2018-07-13 15:00:00,85.94,85.96,85.93,85.95,3400.0,77.6862,77.7043,77.6772,77.6953,3400.0
2018-07-13 15:10:00,85.94,85.95,85.94,85.95,2481.0,77.6862,77.6953,77.6862,77.6953,2481.0
2018-07-13 15:20:00,85.94,85.94,85.91,85.92,1022.0,77.6862,77.6862,77.6591,77.6682,1022.0
2018-07-13 15:30:00,85.92,85.94,85.92,85.94,772.0,77.6682,77.6862,77.6682,77.6862,772.0
2018-07-13 15:40:00,85.93,85.93,85.87,85.87,4686.0,77.6772,77.6772,77.623,77.623,4686.0
2018-07-13 15:50:00,85.89,85.92,85.85,85.92,7142.0,77.641,77.6682,77.6049,77.6682,7142.0
2018-07-16 09:30:00,85.78,85.87,85.56,85.81,5245.0,77.5416,77.623,77.3427,77.5687,5245.0
2018-07-16 09:40:00,85.66,85.68,85.65,85.67,2693.0,77.4331,77.4512,77.4241,77.4422,2693.0
2018-07-16 09:50:00,85.7,85.7,85.67,85.68,4590.0,77.4693,77.4693,77.4422,77.4512,4590.0
2018-07-16 10:00:00,85.67,85.67,85.58,85.61,10877.0,77.4422,77.4422,77.3608,77.3879,10877.0
2018-07-16 10:10:00,85.58,85.59,85.56,85.59,1398.0,77.3608,77.3698,77.3427,77.3698,1398.0
2018-07-16 10:20:00,85.56,85.56,85.56,85.56,197.0,77.3427,77.3427,77.3427,77.3427,197.0
2018-07-16 10:30:00,85.61,85.62,85.61,85.61,117.0,77.3879,77.397,77.3879,77.3879,117.0
2018-07-16 10:40:00,85.62,85.62,85.55,85.56,1482.0,77.397,77.397,77.3337,77.3427,1482.0
2018-07-16 10:50:00,85.55,85.57,85.51,85.54,8797.0,77.3337,77.3518,77.2975,77.3247,8797.0
2018-07-16 11:00:00,85.55,85.57,85.55,85.57,800.0,77.3337,77.3518,77.3337,77.3518,800.0
2018-07-16 11:10:00,85.57,85.63,85.57,85.61,1995.0,77.3518,77.406,77.3518,77.3879,1995.0
2018-07-16 11:20:00,85.64,85.66,85.63,85.65,1799.0,77.415,77.4331,77.406,77.4241,1799.0
2018-07-16 11:30:00,85.64,85.64,85.61,85.63,15450.0,77.415,77.415,77.3879,77.406,15450.0
2018-07-16 11:40:00,85.64,85.64,85.56,85.56,573.0,77.415,77.415,77.3427,77.3427,573.0
2018-07-16 11:50:00,85.59,85.61,85.57,85.61,3812.0,77.3698,77.3879,77.3518,77.3879,3812.0
2018-07-16 12:00:00,85.59,85.59,85.56,85.56,5996.0,77.3698,77.3698,77.3427,77.3427,5996.0
2018-07-16 12:10:00,85.56,85.57,85.56,85.56,1216.0,77.3427,77.3518,77.3427,77.3427,1216.0
2018-07-16 12:20:00,85.61,85.68,85.6,85.67,2013.0,77.3879,77.4512,77.3789,77.4422,2013.0
2018-07-16 12:30:00,85.68,85.68,85.61,85.61,2817.0,77.4512,77.4512,77.3879,77.3879,2817.0
2018-07-16 12:40:00,85.63,85.63,85.61,85.62,642.0,77.406,77.406,77.3879,77.397,642.0
2018-07-16 12:50:00,85.62,85.62,85.62,85.62,0.0,77.397,77.397,77.397,77.397,0.0
2018-07-16 13:00:00,85.65,85.66,85.64,85.64,1473.0,77.4241,77.4331,77.415,77.415,1473.0
2018-07-16 13:10:00,85.63,85.64,85.61,85.61,5448.0,77.406,77.415,77.3879,77.3879,5448.0
2018-07-16 13:20:00,85.66,85.66,85.57,85.57,2588.0,77.4331,77.4331,77.3518,77.3518,2588.0
2018-07-16 13:30:00,85.56,85.6,85.56,85.6,1517.0,77.3427,77.3789,77.3427,77.3789,1517.0
2018-07-16 13:40:00,85.6,85.6,85.6,85.6,0.0,77.3789,77.3789,77.3789,77.3789,0.0
2018-07-16 13:50:00,85.55,85.55,85.55,85.55,335.0,77.3337,77.3337,77.3337,77.3337,335.0
2018-07-16 14:00:00,85.55,85.56,85.5,85.55,2523.0,77.3337,77.3427,77.2885,77.3337,2523.0
2018-07-16 14:10:00,85.54,85.55,85.5,85.53,3013.0,77.3247,77.3337,77.2885,77.3156,3013.0
2018-07-16 14:20:00,85.54,85.55,85.52,85.53,3305.0,77.3247,77.3337,77.3066,77.3156,3305.0
2018-07-16 14:30:00,85.5,85.5,85.5,85.5,390.0,77.2885,77.2885,77.2885,77.2885,390.0
2018-07-16 14:40:00,85.42,85.43,85.4,85.42,2000.0,77.2162,77.2252,77.1981,77.2162,2000.0
2018-07-16 14:50:00,85.42,85.42,85.39,85.39,809.0,77.2162,77.2162,77.1891,77.1891,809.0
2018-07-16 15:00:00,85.42,85.48,85.4,85.48,5504.0,77.2162,77.2704,77.1981,77.2704,5504.0
2018-07-16 15:10:00,85.48,85.49,85.46,85.47,7862.0,77.2704,77.2795,77.2523,77.2614,7862.0
2018-07-16 15:20:00,85.48,85.48,85.47,85.48,364.0,77.2704,77.2704,77.2614,77.2704,364.0
2018-07-16 15:30:00,85.5,85.52,85.48,85.52,1579.0,77.2885,77.3066,77.2704,77.3066,1579.0
2018-07-16 15:40:00,85.53,85.53,85.47,85.48,8315.0,77.3156,77.3156,77.2614,77.2704,8315.0
2018-07-16 15:50:00,85.46,85.57,85.46,85.55,15058.0,77.2523,77.3518,77.2523,77.3337,15058.0
2018-07-17 09:30:00,85.42,85.64,85.42,85.64,5277.0,77.2162,77.415,77.2162,77.415,5277.0
2018-07-17 09:40:00,85.61,85.65,85.61,85.65,819.0,77.3879,77.4241,77.3879,77.4241,819.0
2018-07-17 09:50:00,85.7,85.7,85.66,85.67,3634.0,77.4693,77.4693,77.4331,77.4422,3634.0
2018-07-17 10:00:00,85.69,85.7,85.69,85.69,350.0,77.4602,77.4693,77.4602,77.4602,350.0
2018-07-17 10:10:00,85.65,85.72,85.64,85.72,1875.0,77.4241,77.4874,77.415,77.4874,1875.0
2018-07-17 10:20:00,85.72,85.74,85.7,85.73,4612.0,77.4874,77.5054,77.4693,77.4964,4612.0
2018-07-17 10:30:00,85.8,85.86,85.8,85.85,2257.0,77.5597,77.6139,77.5597,77.6049,2257.0
2018-07-17 10:40:00,85.81,85.85,85.8,85.85,428.0,77.5687,77.6049,77.5597,77.6049,428.0
2018-07-17 10:50:00,85.87,85.92,85.86,85.92,1373.0,77.623,77.6682,77.6139,77.6682,1373.0
2018-07-17 11:00:00,85.92,85.94,85.89,85.93,1924.0,77.6682,77.6862,77.641,77.6772,1924.0
2018-07-17 11:10:00,85.93,85.93,85.93,85.93,0.0,77.6772,77.6772,77.6772,77.6772,0.0
2018-07-17 11:20:00,85.95,85.95,85.91,85.92,1611.0,77.6953,77.6953,77.6591,77.6682,1611.0
2018-07-17 11:30:00,85.91,85.92,85.9,85.9,4622.0,77.6591,77.6682,77.6501,77.6501,4622.0
2018-07-17 11:40:00,85.93,86.01,85.92,86.01,2706.0,77.6772,77.7495,77.6682,77.7495,2706.0
2018-07-17 11:50:00,85.98,86.01,85.98,86.0,2961.0,77.7224,77.7495,77.7224,77.7405,2961.0
2018-07-17 12:00:00,86.02,86.02,85.96,85.96,12311.0,77.7586,77.7586,77.7043,77.7043,12311.0
2018-07-17 12:10:00,85.98,86.08,85.97,86.07,3058.0,77.7224,77.8128,77.7134,77.8037,3058.0
2018-07-17 12:20:00,86.09,86.09,86.09,86.09,200.0,77.8218,77.8218,77.8218,77.8218,200.0
2018-07-17 12:30:00,86.09,86.09,86.02,86.03,1419.0,77.8218,77.8218,77.7586,77.7676,1419.0
2018-07-17 12:40:00,86.06,86.08,86.05,86.07,1394.0,77.7947,77.8128,77.7857,77.8037,1394.0
2018-07-17 12:50:00,86.09,86.11,86.09,86.1,600.0,77.8218,77.8399,77.8218,77.8309,600.0
2018-07-17 13:00:00,86.09,86.12,86.09,86.1,1521.0,77.8218,77.8489,77.8218,77.8309,1521.0
2018-07-17 13:10:00,86.11,86.15,86.08,86.09,1899.0,77.8399,77.8761,77.8128,77.8218,1899.0
2018-07-17 13:20:00,86.09,86.1,86.05,86.05,1211.0,77.8218,77.8309,77.7857,77.7857,1211.0
2018-07-17 13:30:00,86.09,86.1,86.08,86.09,1284.0,77.8218,77.8309,77.8128,77.8218,1284.0
2018-07-17 13:40:00,86.1,86.11,86.1,86.11,1154.0,77.8309,77.8399,77.8309,77.8399,1154.0
2018-07-17 13:50:00,86.11,86.12,86.08,86.09,1969.0,77.8399,77.8489,77.8128,77.8218,1969.0
2018-07-17 14:00:00,86.07,86.07,86.02,86.06,2308.0,77.8037,77.8037,77.7586,77.7947,2308.0
2018-07-17 14:10:00,86.04,86.05,86.03,86.04,1598.0,77.7766,77.7857,77.7676,77.7766,1598.0
2018-07-17 14:20:00,86.05,86.09,86.05,86.08,1432.0,77.7857,77.8218,77.7857,77.8128,1432.0
2018-07-17 14:30:00,86.09,86.09,86.09,86.09,127.0,77.8218,77.8218,77.8218,77.8218,127.0
2018-07-17 14:40:00,86.09,86.1,86.08,86.1,1158.0,77.8218,77.8309,77.8128,77.8309,1158.0
2018-07-17 14:50:00,86.07,86.08,86.04,86.05,1915.0,77.8037,77.8128,77.7766,77.7857,1915.0
2018-07-17 15:00:00,86.01,86.07,86.01,86.06,2278.0,77.7495,77.8037,77.7495,77.7947,2278.0
2018-07-17 15:10:00,86.1,86.11,86.09,86.11,1157.0,77.8309,77.8399,77.8218,77.8399,1157.0
2018-07-17 15:20:00,86.15,86.16,86.15,86.16,438.0,77.8761,77.8851,77.8761,77.8851,438.0
2018-07-17 15:30:00,86.11,86.14,86.09,86.13,6938.0,77.8399,77.867,77.8218,77.858,6938.0
2018-07-17 15:40:00,86.13,86.18,86.11,86.14,10176.0,77.858,77.9032,77.8399,77.867,10176.0
2018-07-17 15:50:00,86.12,86.12,86.06,86.08,18504.0,77.8489,77.8489,77.7947,77.8128,18504.0
2018-07-18 09:30:00,86.05,86.06,85.99,86.03,4738.0,77.7857,77.7947,77.7314,77.7676,4738.0
2018-07-18 09:40:00,85.99,86.0,85.92,85.97,6698.0,77.7314,77.7405,77.6682,77.7134,6698.0
2018-07-18 09:50:00,85.98,86.01,85.95,86.01,11120.0,77.7224,77.7495,77.6953,77.7495,11120.0
2018-07-18 10:00:00,85.98,86.0,85.91,85.92,1622.0,77.7224,77.7405,77.6591,77.6682,1622.0
2018-07-18 10:10:00,85.95,85.97,85.89,85.89,316.0,77.6953,77.7134,77.641,77.641,316.0
2018-07-18 10:20:00,85.88,85.95,85.88,85.94,2634.0,77.632,77.6953,77.632,77.6862,2634.0
2018-07-18 10:30:00,85.92,85.95,85.87,85.91,11696.0,77.6682,77.6953,77.623,77.6591,11696.0
2018-07-18 10:40:00,85.96,85.96,85.89,85.9,1796.0,77.7043,77.7043,77.641,77.6501,1796.0
2018-07-18 10:50:00,85.88,85.94,85.87,85.94,1402.0,77.632,77.6862,77.623,77.6862,1402.0
2018-07-18 11:00:00,85.93,85.98,85.92,85.98,3542.0,77.6772,77.7224,77.6682,77.7224,3542.0
2018-07-18 11:10:00,86.02,86.03,85.99,86.0,4375.0,77.7586,77.7676,77.7314,77.7405,4375.0
2018-07-18 11:20:00,86.0,86.02,85.97,86.01,2155.0,77.7405,77.7586,77.7134,77.7495,2155.0
2018-07-18 11:30:00,86.0,86.07,86.0,86.04,2831.0,77.7405,77.8037,77.7405,77.7766,2831.0
2018-07-18 11:40:00,86.01,86.07,86.01,86.04,12528.0,77.7495,77.8037,77.7495,77.7766,12528.0
2018-07-18 11:50:00,86.05,86.12,86.05,86.12,1463.0,77.7857,77.8489,77.7857,77.8489,1463.0
2018-07-18 12:00:00,86.12,86.16,86.09,86.16,7329.0,77.8489,77.8851,77.8218,77.8851,7329.0
2018-07-18 12:10:00,86.17,86.17,86.1,86.11,1263.0,77.8941,77.8941,77.8309,77.8399,1263.0
2018-07-18 12:20:00,86.11,86.13,86.11,86.12,400.0,77.8399,77.858,77.8399,77.8489,400.0
2018-07-18 12:30:00,86.1,86.1,86.1,86.1,500.0,77.8309,77.8309,77.8309,77.8309,500.0
2018-07-18 12:40:00,86.1,86.13,86.1,86.13,1741.0,77.8309,77.858,77.8309,77.858,1741.0
2018-07-18 12:50:00,86.12,86.13,86.1,86.12,1781.0,77.8489,77.858,77.8309,77.8489,1781.0
2018-07-18 13:00:00,86.1,86.12,86.1,86.12,226.0,77.8309,77.8489,77.8309,77.8489,226.0
2018-07-18 13:10:00,86.1,86.12,86.09,86.11,2655.0,77.8309,77.8489,77.8218,77.8399,2655.0
2018-07-18 13:20:00,86.11,86.12,86.1,86.11,6020.0,77.8399,77.8489,77.8309,77.8399,6020.0
2018-07-18 13:30:00,86.12,86.13,86.08,86.09,4038.0,77.8489,77.858,77.8128,77.8218,4038.0
2018-07-18 13:40:00,86.08,86.09,86.08,86.09,417.0,77.8128,77.8218,77.8128,77.8218,417.0
2018-07-18 13:50:00,86.06,86.11,86.06,86.11,4282.0,77.7947,77.8399,77.7947,77.8399,4282.0
2018-07-18 14:00:00,86.1,86.14,86.1,86.13,4193.0,77.8309,77.867,77.8309,77.858,4193.0
2018-07-18 14:10:00,86.12,86.14,86.11,86.14,2080.0,77.8489,77.867,77.8399,77.867,2080.0
2018-07-18 14:20:00,86.15,86.19,86.15,86.18,3411.0,77.8761,77.9122,77.8761,77.9032,3411.0
2018-07-18 14:30:00,86.2,86.2,86.16,86.19,9089.0,77.9213,77.9213,77.8851,77.9122,9089.0
2018-07-18 14:40:00,86.19,86.23,86.17,86.22,2220.0,77.9122,77.9484,77.8941,77.9393,2220.0
2018-07-18 14:50:00,86.22,86.23,86.17,86.17,4920.0,77.9393,77.9484,77.8941,77.8941,4920.0
2018-07-18 15:00:00,86.2,86.22,86.19,86.21,3834.0,77.9213,77.9393,77.9122,77.9303,3834.0
2018-07-18 15:10:00,86.2,86.23,86.19,86.23,3790.0,77.9213,77.9484,77.9122,77.9484,3790.0
2018-07-18 15:20:00,86.23,86.24,86.22,86.22,13532.0,77.9484,77.9574,77.9393,77.9393,13532.0
2018-07-18 15:30:00,86.24,86.25,86.23,86.24,1190.0,77.9574,77.9665,77.9484,77.9574,1190.0
2018-07-18 15:40:00,86.2,86.24,86.19,86.23,6202.0,77.9213,77.9574,77.9122,77.9484,6202.0
2018-07-18 15:50:00,86.26,86.28,86.23,86.24,6198.0,77.9755,77.9936,77.9484,77.9574,6198.0
2018-07-19 09:30:00,86.1,86.24,85.87,86.15,14790.0,77.8309,77.9574,77.623,77.8761,14790.0
2018-07-19 09:40:00,86.14,86.14,86.02,86.02,1797.0,77.867,77.867,77.7586,77.7586,1797.0
2018-07-19 09:50:00,85.95,85.98,85.86,85.92,3040.0,77.6953,77.7224,77.6139,77.6682,3040.0
2018-07-19 10:00:00,85.95,86.01,85.93,85.99,7955.0,77.6953,77.7495,77.6772,77.7314,7955.0
2018-07-19 10:10:00,85.99,86.04,85.98,85.98,2087.0,77.7314,77.7766,77.7224,77.7224,2087.0
2018-07-19 10:20:00,86.0,86.0,85.96,85.96,2522.0,77.7405,77.7405,77.7043,77.7043,2522.0
2018-07-19 10:30:00,85.99,85.99,85.92,85.96,2092.0,77.7314,77.7314,77.6682,77.7043,2092.0
2018-07-19 10:40:00,86.02,86.02,85.94,85.98,4844.0,77.7586,77.7586,77.6862,77.7224,4844.0
2018-07-19 10:50:00,86.04,86.06,86.01,86.01,720.0,77.7766,77.7947,77.7495,77.7495,720.0
2018-07-19 11:00:00,86.04,86.11,86.04,86.11,1285.0,77.7766,77.8399,77.7766,77.8399,1285.0
2018-07-19 11:10:00,86.09,86.12,86.08,86.11,9424.0,77.8218,77.8489,77.8128,77.8399,9424.0
2018-07-19 11:20:00,86.15,86.17,86.12,86.13,24389.0,77.8761,77.8941,77.8489,77.858,24389.0
2018-07-19 11:30:00,86.15,86.16,86.12,86.16,10150.0,77.8761,77.8851,77.8489,77.8851,10150.0
2018-07-19 11:40:00,86.19,86.2,86.18,86.2,32221.0,77.9122,77.9213,77.9032,77.9213,32221.0
2018-07-19 11:50:00,86.18,86.2,86.16,86.16,32076.0,77.9032,77.9213,77.8851,77.8851,32076.0
2018-07-19 12:00:00,86.19,86.2,86.17,86.2,2241.0,77.9122,77.9213,77.8941,77.9213,2241.0
2018-07-19 12:10:00,86.14,86.16,86.14,86.15,216.0,77.867,77.8851,77.867,77.8761,216.0
2018-07-19 12:20:00,86.12,86.13,86.08,86.09,16881.0,77.8489,77.858,77.8128,77.8218,16881.0
2018-07-19 12:30:00,86.13,86.13,86.12,86.13,1206.0,77.858,77.858,77.8489,77.858,1206.0
2018-07-19 12:40:00,86.11,86.11,86.05,86.06,9396.0,77.8399,77.8399,77.7857,77.7947,9396.0
2018-07-19 12:50:00,86.08,86.08,86.06,86.06,892.0,77.8128,77.8128,77.7947,77.7947,892.0
2018-07-19 13:00:00,86.08,86.17,86.05,86.1,12800.0,77.8128,77.8941,77.7857,77.8309,12800.0
2018-07-19 13:10:00,86.1,86.1,86.1,86.1,0.0,77.8309,77.8309,77.8309,77.8309,0.0
2018-07-19 13:20:00,86.14,86.17,86.13,86.17,2529.0,77.867,77.8941,77.858,77.8941,2529.0
2018-07-19 13:30:00,86.13,86.21,86.11,86.2,1338.0,77.858,77.9303,77.8399,77.9213,1338.0
2018-07-19 13:40:00,86.2,86.2,86.19,86.2,655.0,77.9213,77.9213,77.9122,77.9213,655.0
2018-07-19 13:50:00,86.13,86.2,86.13,86.19,769.0,77.858,77.9213,77.858,77.9122,769.0
2018-07-19 14:00:00,86.23,86.25,86.22,86.25,2650.0,77.9484,77.9665,77.9393,77.9665,2650.0
2018-07-19 14:10:00,86.26,86.26,86.24,86.24,1265.0,77.9755,77.9755,77.9574,77.9574,1265.0
2018-07-19 14:20:00,86.25,86.25,86.23,86.23,2595.0,77.9665,77.9665,77.9484,77.9484,2595.0
2018-07-19 14:30:00,86.23,86.26,86.22,86.24,487.0,77.9484,77.9755,77.9393,77.9574,487.0
2018-07-19 14:40:00,86.18,86.21,86.16,86.18,15343.0,77.9032,77.9303,77.8851,77.9032,15343.0
2018-07-19 14:50:00,86.17,86.18,86.12,86.14,11123.0,77.8941,77.9032,77.8489,77.867,11123.0
2018-07-19 15:00:00,86.2,86.21,86.18,86.2,3450.0,77.9213,77.9303,77.9032,77.9213,3450.0
2018-07-19 15:10:00,86.17,86.17,86.09,86.1,3662.0,77.8941,77.8941,77.8218,77.8309,3662.0
2018-07-19 15:20:00,86.11,86.13,86.11,86.12,1785.0,77.8399,77.858,77.8399,77.8489,1785.0
2018-07-19 15:30:00,86.12,86.16,86.12,86.15,1850.0,77.8489,77.8851,77.8489,77.8761,1850.0
2018-07-19 15:40:00,86.11,86.13,86.11,86.13,815.0,77.8399,77.858,77.8399,77.858,815.0
2018-07-19 15:50:00,86.08,86.09,86.04,86.09,4507.0,77.8128,77.8218,77.7766,77.8218,4507.0
2018-07-20 09:30:00,86.04,86.04,85.92,85.94,2773.0,77.7766,77.7766,77.6682,77.6862,2773.0
2018-07-20 09:40:00,85.95,85.98,85.91,85.91,4505.0,77.6953,77.7224,77.6591,77.6591,4505.0
2018-07-20 09:50:00,85.99,85.99,85.99,85.99,400.0,77.7314,77.7314,77.7314,77.7314,400.0
2018-07-20 10:00:00,85.98,86.03,85.96,86.02,7957.0,77.7224,77.7676,77.7043,77.7586,7957.0
2018-07-20 10:10:00,86.01,86.02,85.99,85.99,1883.0,77.7495,77.7586,77.7314,77.7314,1883.0
2018-07-20 10:20:00,85.99,86.05,85.98,86.03,8616.0,77.7314,77.7857,77.7224,77.7676,8616.0
2018-07-20 10:30:00,86.05,86.1,86.03,86.09,676.0,77.7857,77.8309,77.7676,77.8218,676.0
2018-07-20 10:40:00,86.07,86.1,86.04,86.09,3387.0,77.8037,77.8309,77.7766,77.8218,3387.0
2018-07-20 10:50:00,86.03,86.05,86.0,86.0,7228.0,77.7676,77.7857,77.7405,77.7405,7228.0
2018-07-20 11:00:00,86.05,86.07,86.0,86.03,36942.0,77.7857,77.8037,77.7405,77.7676,36942.0
2018-07-20 11:10:00,86.07,86.14,86.06,86.14,4093.0,77.8037,77.867,77.7947,77.867,4093.0
2018-07-20 11:20:00,86.14,86.14,86.13,86.13,632.0,77.867,77.867,77.858,77.858,632.0
2018-07-20 11:30:00,86.15,86.15,86.12,86.13,9250.0,77.8761,77.8761,77.8489,77.858,9250.0
2018-07-20 11:40:00,86.13,86.17,86.12,86.15,3716.0,77.858,77.8941,77.8489,77.8761,3716.0
2018-07-20 11:50:00,86.14,86.14,86.1,86.1,1953.0,77.867,77.867,77.8309,77.8309,1953.0
2018-07-20 12:00:00,86.11,86.12,86.07,86.09,4909.0,77.8399,77.8489,77.8037,77.8218,4909.0
2018-07-20 12:10:00,86.08,86.09,86.06,86.08,700.0,77.8128,77.8218,77.7947,77.8128,700.0
2018-07-20 12:20:00,86.09,86.1,86.07,86.07,2373.0,77.8218,77.8309,77.8037,77.8037,2373.0
2018-07-20 12:30:00,86.08,86.1,86.08,86.1,694.0,77.8128,77.8309,77.8128,77.8309,694.0
2018-07-20 12:40:00,86.1,86.14,86.1,86.11,1568.0,77.8309,77.867,77.8309,77.8399,1568.0
2018-07-20 12:50:00,86.12,86.12,86.11,86.11,471.0,77.8489,77.8489,77.8399,77.8399,471.0
2018-07-20 13:00:00,86.09,86.11,86.09,86.09,400.0,77.8218,77.8399,77.8218,77.8218,400.0
2018-07-20 13:10:00,86.12,86.12,86.1,86.12,98020.0,77.8489,77.8489,77.8309,77.8489,98020.0
2018-07-20 13:20:00,86.09,86.09,86.02,86.02,4115.0,77.8218,77.8218,77.7586,77.7586,4115.0
2018-07-20 13:30:00,86.04,86.04,86.04,86.04,2600.0,77.7766,77.7766,77.7766,77.7766,2600.0
2018-07-20 13:40:00,86.05,86.06,86.02,86.02,2726.0,77.7857,77.7947,77.7586,77.7586,2726.0
2018-07-20 13:50:00,86.05,86.07,86.05,86.06,1296.0,77.7857,77.8037,77.7857,77.7947,1296.0
2018-07-20 14:00:00,86.05,86.09,86.05,86.08,1185.0,77.7857,77.8218,77.7857,77.8128,1185.0
2018-07-20 14:10:00,86.05,86.06,86.03,86.04,1967.0,77.7857,77.7947,77.7676,77.7766,1967.0
2018-07-20 14:20:00,86.01,86.01,86.01,86.01,200.0,77.7495,77.7495,77.7495,77.7495,200.0
2018-07-20 14:30:00,86.0,86.01,85.9,85.91,2729.0,77.7405,77.7495,77.6501,77.6591,2729.0
2018-07-20 14:40:00,85.93,85.93,85.92,85.93,325.0,77.6772,77.6772,77.6682,77.6772,325.0
2018-07-20 14:50:00,86.0,86.01,85.98,85.99,4561.0,77.7405,77.7495,77.7224,77.7314,4561.0
2018-07-20 15:00:00,85.99,86.0,85.97,86.0,434.0,77.7314,77.7405,77.7134,77.7405,434.0
2018-07-20 15:10:00,85.97,85.98,85.96,85.96,2508.0,77.7134,77.7224,77.7043,77.7043,2508.0
2018-07-20 15:20:00,85.98,85.98,85.9,85.91,3107.0,77.7224,77.7224,77.6501,77.6591,3107.0
2018-07-20 15:30:00,85.93,85.97,85.93,85.95,4209.0,77.6772,77.7134,77.6772,77.6953,4209.0
2018-07-20 15:40:00,85.94,85.97,85.93,85.95,8583.0,77.6862,77.7134,77.6772,77.6953,8583.0
2018-07-20 15:50:00,85.92,85.96,85.9,85.94,4141.0,77.6682,77.7043,77.6501,77.6862,4141.0
2018-07-23 09:30:00,85.89,85.89,85.73,85.76,4439.0,77.641,77.641,77.4964,77.5235,4439.0
2018-07-23 09:40:00,85.76,85.76,85.75,85.75,1500.0,77.5235,77.5235,77.5145,77.5145,1500.0
2018-07-23 09:50:00,85.73,85.75,85.7,85.75,13014.0,77.4964,77.5145,77.4693,77.5145,13014.0
2018-07-23 10:00:00,85.76,85.8,85.75,85.76,1216.0,77.5235,77.5597,77.5145,77.5235,1216.0
2018-07-23 10:10:00,85.72,85.77,85.7,85.7,4494.0,77.4874,77.5326,77.4693,77.4693,4494.0
2018-07-23 10:20:00,85.67,85.72,85.65,85.65,855.0,77.4422,77.4874,77.4241,77.4241,855.0
2018-07-23 10:30:00,85.62,85.71,85.62,85.71,700.0,77.397,77.4783,77.397,77.4783,700.0
2018-07-23 10:40:00,85.73,85.77,85.71,85.72,1784.0,77.4964,77.5326,77.4783,77.4874,1784.0
2018-07-23 10:50:00,85.72,85.76,85.71,85.74,4438.0,77.4874,77.5235,77.4783,77.5054,4438.0
2018-07-23 11:00:00,85.7,85.7,85.67,85.67,939.0,77.4693,77.4693,77.4422,77.4422,939.0
2018-07-23 11:10:00,85.68,85.73,85.67,85.71,1443.0,77.4512,77.4964,77.4422,77.4783,1443.0
2018-07-23 11:20:00,85.76,85.76,85.71,85.76,3327.0,77.5235,77.5235,77.4783,77.5235,3327.0
2018-07-23 11:30:00,85.77,85.77,85.77,85.77,100.0,77.5326,77.5326,77.5326,77.5326,100.0
2018-07-23 11:40:00,85.76,85.78,85.76,85.78,1624.0,77.5235,77.5416,77.5235,77.5416,1624.0
2018-07-23 11:50:00,85.78,85.81,85.77,85.8,21792.0,77.5416,77.5687,77.5326,77.5597,21792.0
2018-07-23 12:00:00,85.82,85.83,85.77,85.8,2903.0,77.5778,77.5868,77.5326,77.5597,2903.0
2018-07-23 12:10:00,85.8,85.82,85.8,85.81,1413.0,77.5597,77.5778,77.5597,77.5687,1413.0
2018-07-23 12:20:00,85.84,85.88,85.84,85.88,4791.0,77.5958,77.632,77.5958,77.632,4791.0
2018-07-23 12:30:00,85.87,85.88,85.86,85.87,3629.0,77.623,77.632,77.6139,77.623,3629.0
2018-07-23 12:40:00,85.88,85.9,85.87,85.89,5691.0,77.632,77.6501,77.623,77.641,5691.0
2018-07-23 12:50:00,85.88,85.88,85.85,85.85,834.0,77.632,77.632,77.6049,77.6049,834.0
2018-07-23 13:00:00,85.88,85.88,85.86,85.86,678.0,77.632,77.632,77.6139,77.6139,678.0
2018-07-23 13:10:00,85.85,85.87,85.85,85.85,1306.0,77.6049,77.623,77.6049,77.6049,1306.0
2018-07-23 13:20:00,85.84,85.84,85.8,85.83,3075.0,77.5958,77.5958,77.5597,77.5868,3075.0
2018-07-23 13:30:00,85.83,85.87,85.83,85.87,9451.0,77.5868,77.623,77.5868,77.623,9451.0
2018-07-23 13:40:00,85.88,85.89,85.87,85.89,253.0,77.632,77.641,77.623,77.641,253.0
2018-07-23 13:50:00,85.9,85.92,85.89,85.89,2080.0,77.6501,77.6682,77.641,77.641,2080.0
2018-07-23 14:00:00,85.9,85.91,85.89,85.91,7156.0,77.6501,77.6591,77.641,77.6591,7156.0
2018-07-23 14:10:00,85.9,85.91,85.9,85.91,204.0,77.6501,77.6591,77.6501,77.6591,204.0
2018-07-23 14:20:00,85.89,85.9,85.88,85.89,2454.0,77.641,77.6501,77.632,77.641,2454.0
2018-07-23 14:30:00,85.89,85.9,85.87,85.9,2930.0,77.641,77.6501,77.623,77.6501,2930.0
2018-07-23 14:40:00,85.89,85.9,85.89,85.9,200.0,77.641,77.6501,77.641,77.6501,200.0
2018-07-23 14:50:00,85.92,85.94,85.91,85.91,1893.0,77.6682,77.6862,77.6591,77.6591,1893.0
2018-07-23 15:00:00,85.92,85.92,85.9,85.9,1584.0,77.6682,77.6682,77.6501,77.6501,1584.0
2018-07-23 15:10:00,85.91,85.92,85.89,85.9,24455.0,77.6591,77.6682,77.641,77.6501,24455.0
2018-07-23 15:20:00,85.89,85.9,85.86,85.87,37541.0,77.641,77.6501,77.6139,77.623,37541.0
2018-07-23 15:30:00,85.88,85.88,85.87,85.87,293.0,77.632,77.632,77.623,77.623,293.0
2018-07-23 15:40:00,85.86,85.92,85.86,85.92,1802.0,77.6139,77.6682,77.6139,77.6682,1802.0
2018-07-23 15:50:00,85.91,85.92,85.88,85.88,1253.0,77.6591,77.6682,77.632,77.632,1253.0
2018-07-24 09:30:00,86.19,86.43,86.19,86.43,2815.0,77.9122,78.1292,77.9122,78.1292,2815.0
2018-07-24 09:40:00,86.46,86.47,86.38,86.43,10025.0,78.1563,78.1653,78.084,78.1292,10025.0
2018-07-24 09:50:00,86.41,86.42,86.34,86.38,6174.0,78.1111,78.1201,78.0478,78.084,6174.0
2018-07-24 10:00:00,86.4,86.43,86.37,86.4,3728.0,78.1021,78.1292,78.0749,78.1021,3728.0
2018-07-24 10:10:00,86.35,86.47,86.35,86.47,6086.0,78.0569,78.1653,78.0569,78.1653,6086.0
2018-07-24 10:20:00,86.48,86.52,86.47,86.5,6869.0,78.1744,78.2105,78.1653,78.1925,6869.0
2018-07-24 10:30:00,86.52,86.54,86.49,86.49,6785.0,78.2105,78.2286,78.1834,78.1834,6785.0
2018-07-24 10:40:00,86.5,86.52,86.47,86.52,4244.0,78.1925,78.2105,78.1653,78.2105,4244.0
2018-07-24 10:50:00,86.49,86.49,86.45,86.45,5012.0,78.1834,78.1834,78.1473,78.1473,5012.0
2018-07-24 11:00:00,86.46,86.46,86.24,86.29,5300.0,78.1563,78.1563,77.9574,78.0026,5300.0
2018-07-24 11:10:00,86.29,86.34,86.27,86.33,13450.0,78.0026,78.0478,77.9845,78.0388,13450.0
2018-07-24 11:20:00,86.33,86.38,86.3,86.38,39605.0,78.0388,78.084,78.0117,78.084,39605.0
2018-07-24 11:30:00,86.38,86.38,86.29,86.35,2360.0,78.084,78.084,78.0026,78.0569,2360.0
2018-07-24 11:40:00,86.35,86.36,86.3,86.34,5951.0,78.0569,78.0659,78.0117,78.0478,5951.0
2018-07-24 11:50:00,86.34,86.35,86.28,86.35,8725.0,78.0478,78.0569,77.9936,78.0569,8725.0
2018-07-24 12:00:00,86.35,86.41,86.35,86.4,3312.0,78.0569,78.1111,78.0569,78.1021,3312.0
2018-07-24 12:10:00,86.43,86.44,86.41,86.44,3422.0,78.1292,78.1382,78.1111,78.1382,3422.0
2018-07-24 12:20:00,86.44,86.46,86.42,86.44,3120.0,78.1382,78.1563,78.1201,78.1382,3120.0
2018-07-24 12:30:00,86.44,86.45,86.42,86.42,3561.0,78.1382,78.1473,78.1201,78.1201,3561.0
2018-07-24 12:40:00,86.41,86.42,86.35,86.35,2497.0,78.1111,78.1201,78.0569,78.0569,2497.0
2018-07-24 12:50:00,86.33,86.33,86.26,86.28,5256.0,78.0388,78.0388,77.9755,77.9936,5256.0
2018-07-24 13:00:00,86.28,86.33,86.27,86.31,3349.0,77.9936,78.0388,77.9845,78.0207,3349.0
2018-07-24 13:10:00,86.32,86.32,86.21,86.21,5700.0,78.0297,78.0297,77.9303,77.9303,5700.0
2018-07-24 13:20:00,86.23,86.24,86.17,86.18,5595.0,77.9484,77.9574,77.8941,77.9032,5595.0
2018-07-24 13:30:00,86.17,86.17,86.08,86.08,4600.0,77.8941,77.8941,77.8128,77.8128,4600.0
2018-07-24 13:40:00,86.06,86.19,86.06,86.18,6695.0,77.7947,77.9122,77.7947,77.9032,6695.0
2018-07-24 13:50:00,86.2,86.2,86.14,86.16,2534.0,77.9213,77.9213,77.867,77.8851,2534.0
2018-07-24 14:00:00,86.13,86.13,86.01,86.02,2946.0,77.858,77.858,77.7495,77.7586,2946.0
2018-07-24 14:10:00,86.02,86.03,86.0,86.03,8347.0,77.7586,77.7676,77.7405,77.7676,8347.0
2018-07-24 14:20:00,86.04,86.07,86.03,86.06,2040.0,77.7766,77.8037,77.7676,77.7947,2040.0
2018-07-24 14:30:00,86.02,86.11,86.01,86.04,5539.0,77.7586,77.8399,77.7495,77.7766,5539.0
2018-07-24 14:40:00,86.03,86.16,86.03,86.13,5969.0,77.7676,77.8851,77.7676,77.858,5969.0
2018-07-24 14:50:00,86.12,86.14,86.07,86.14,2767.0,77.8489,77.867,77.8037,77.867,2767.0
2018-07-24 15:00:00,86.13,86.16,86.12,86.16,11876.0,77.858,77.8851,77.8489,77.8851,11876.0
2018-07-24 15:10:00,86.18,86.19,86.16,86.19,10698.0,77.9032,77.9122,77.8851,77.9122,10698.0
2018-07-24 15:20:00,86.2,86.2,86.14,86.16,3205.0,77.9213,77.9213,77.867,77.8851,3205.0
2018-07-24 15:30:00,86.16,86.25,86.16,86.22,19033.0,77.8851,77.9665,77.8851,77.9393,19033.0
2018-07-24 15:40:00,86.23,86.23,86.11,86.15,9696.0,77.9484,77.9484,77.8399,77.8761,9696.0
2018-07-24 15:50:00,86.2,86.3,86.2,86.27,20384.0,77.9213,78.0117,77.9213,77.9845,20384.0
2018-07-25 09:30:00,86.31,86.4,86.06,86.4,3114.0,78.0207,78.1021,77.7947,78.1021,3114.0
2018-07-25 09:40:00,86.4,86.52,86.4,86.52,14473.0,78.1021,78.2105,78.1021,78.2105,14473.0
2018-07-25 09:50:00,86.52,86.59,86.51,86.51,1900.0,78.2105,78.2738,78.2015,78.2015,1900.0
2018-07-25 10:00:00,86.51,86.51,86.43,86.44,1088.0,78.2015,78.2015,78.1292,78.1382,1088.0
2018-07-25 10:10:00,86.42,86.42,86.35,86.38,10957.0,78.1201,78.1201,78.0569,78.084,10957.0
2018-07-25 10:20:00,86.4,86.4,86.35,86.39,2410.0,78.1021,78.1021,78.0569,78.093,2410.0
2018-07-25 10:30:00,86.39,86.46,86.39,86.44,7340.0,78.093,78.1563,78.093,78.1382,7340.0
2018-07-25 10:40:00,86.45,86.47,86.33,86.36,4090.0,78.1473,78.1653,78.0388,78.0659,4090.0
2018-07-25 10:50:00,86.36,86.39,86.35,86.35,3149.0,78.0659,78.093,78.0569,78.0569,3149.0
2018-07-25 11:00:00,86.37,86.4,86.35,86.36,62169.0,78.0749,78.1021,78.0569,78.0659,62169.0
2018-07-25 11:10:00,86.35,86.41,86.32,86.41,6709.0,78.0569,78.1111,78.0297,78.1111,6709.0
2018-07-25 11:20:00,86.4,86.45,86.39,86.45,2831.0,78.1021,78.1473,78.093,78.1473,2831.0
2018-07-25 11:30:00,86.47,86.48,86.43,86.46,4427.0,78.1653,78.1744,78.1292,78.1563,4427.0
2018-07-25 11:40:00,86.46,86.57,86.46,86.54,6412.0,78.1563,78.2557,78.1563,78.2286,6412.0
2018-07-25 11:50:00,86.55,86.57,86.51,86.56,4698.0,78.2376,78.2557,78.2015,78.2467,4698.0
2018-07-25 12:00:00,86.56,86.57,86.52,86.52,1750.0,78.2467,78.2557,78.2105,78.2105,1750.0
2018-07-25 12:10:00,86.54,86.57,86.53,86.56,3215.0,78.2286,78.2557,78.2196,78.2467,3215.0
2018-07-25 12:20:00,86.56,86.6,86.56,86.57,3039.0,78.2467,78.2828,78.2467,78.2557,3039.0
2018-07-25 12:30:00,86.56,86.58,86.55,86.58,63286.0,78.2467,78.2648,78.2376,78.2648,63286.0
2018-07-25 12:40:00,86.58,86.63,86.58,86.63,4733.0,78.2648,78.31,78.2648,78.31,4733.0
2018-07-25 12:50:00,86.62,86.64,86.61,86.64,5212.0,78.3009,78.319,78.2919,78.319,5212.0
2018-07-25 13:00:00,86.64,86.66,86.62,86.62,3051.0,78.319,78.3371,78.3009,78.3009,3051.0
2018-07-25 13:10:00,86.59,86.6,86.56,86.56,1300.0,78.2738,78.2828,78.2467,78.2467,1300.0
2018-07-25 13:20:00,86.58,86.59,86.57,86.58,2150.0,78.2648,78.2738,78.2557,78.2648,2150.0
2018-07-25 13:30:00,86.58,86.62,86.57,86.61,2514.0,78.2648,78.3009,78.2557,78.2919,2514.0
2018-07-25 13:40:00,86.63,86.69,86.63,86.69,3310.0,78.31,78.3642,78.31,78.3642,3310.0
2018-07-25 13:50:00,86.68,86.69,86.66,86.67,5791.0,78.3552,78.3642,78.3371,78.3461,5791.0
2018-07-25 14:00:00,86.67,86.76,86.67,86.76,5323.0,78.3461,78.4275,78.3461,78.4275,5323.0
2018-07-25 14:10:00,86.77,86.77,86.72,86.72,1500.0,78.4365,78.4365,78.3913,78.3913,1500.0
2018-07-25 14:20:00,86.71,86.72,86.69,86.71,7900.0,78.3823,78.3913,78.3642,78.3823,7900.0
2018-07-25 14:30:00,86.71,86.76,86.7,86.75,2076.0,78.3823,78.4275,78.3732,78.4184,2076.0
2018-07-25 14:40:00,86.75,86.76,86.7,86.76,7223.0,78.4184,78.4275,78.3732,78.4275,7223.0
2018-07-25 14:50:00,86.76,86.76,86.71,86.74,3095.0,78.4275,78.4275,78.3823,78.4094,3095.0
2018-07-25 15:00:00,86.73,86.74,86.7,86.74,2515.0,78.4004,78.4094,78.3732,78.4094,2515.0
2018-07-25 15:10:00,86.74,86.74,86.7,86.71,6625.0,78.4094,78.4094,78.3732,78.3823,6625.0
2018-07-25 15:20:00,86.71,86.74,86.68,86.7,9591.0,78.3823,78.4094,78.3552,78.3732,9591.0
2018-07-25 15:30:00,86.72,86.88,86.67,86.82,10726.0,78.3913,78.536,78.3461,78.4817,10726.0
2018-07-25 15:40:00,86.9,87.07,86.89,87.07,7195.0,78.554,78.7077,78.545,78.7077,7195.0
2018-07-25 15:50:00,87.09,87.18,87.08,87.15,13019.0,78.7258,78.8071,78.7167,78.78,13019.0
2018-07-26 09:30:00,86.91,87.21,86.9,87.21,30622.0,78.5631,78.8343,78.554,78.8343,30622.0
2018-07-26 09:40:00,87.23,87.27,87.15,87.17,4426.0,78.8523,78.8885,78.78,78.7981,4426.0
2018-07-26 09:50:00,87.14,87.16,87.09,87.16,8704.0,78.771,78.7891,78.7258,78.7891,8704.0
2018-07-26 10:00:00,87.17,87.22,87.16,87.18,4577.0,78.7981,78.8433,78.7891,78.8071,4577.0
2018-07-26 10:10:00,87.21,87.26,87.15,87.2,4578.0,78.8343,78.8795,78.78,78.8252,4578.0
2018-07-26 10:20:00,87.17,87.19,87.14,87.14,2384.0,78.7981,78.8162,78.771,78.771,2384.0
2018-07-26 10:30:00,87.14,87.24,87.14,87.24,7096.0,78.771,78.8614,78.771,78.8614,7096.0
2018-07-26 10:40:00,87.25,87.26,87.19,87.19,7429.0,78.8704,78.8795,78.8162,78.8162,7429.0
2018-07-26 10:50:00,87.19,87.24,87.19,87.23,3883.0,78.8162,78.8614,78.8162,78.8523,3883.0
2018-07-26 11:00:00,87.24,87.31,87.24,87.3,6941.0,78.8614,78.9247,78.8614,78.9156,6941.0
2018-07-26 11:10:00,87.3,87.32,87.27,87.27,6430.0,78.9156,78.9337,78.8885,78.8885,6430.0
2018-07-26 11:20:00,87.27,87.29,87.22,87.23,4428.0,78.8885,78.9066,78.8433,78.8523,4428.0
2018-07-26 11:30:00,87.23,87.23,87.15,87.16,3039.0,78.8523,78.8523,78.78,78.7891,3039.0
2018-07-26 11:40:00,87.14,87.19,87.14,87.19,2822.0,78.771,78.8162,78.771,78.8162,2822.0
2018-07-26 11:50:00,87.18,87.23,87.18,87.23,2646.0,78.8071,78.8523,78.8071,78.8523,2646.0
2018-07-26 12:00:00,87.25,87.29,87.19,87.19,1230.0,78.8704,78.9066,78.8162,78.8162,1230.0
2018-07-26 12:10:00,87.18,87.21,87.17,87.19,2893.0,78.8071,78.8343,78.7981,78.8162,2893.0
2018-07-26 12:20:00,87.16,87.17,87.08,87.11,3234.0,78.7891,78.7981,78.7167,78.7439,3234.0
2018-07-26 12:30:00,87.09,87.09,87.07,87.09,913.0,78.7258,78.7258,78.7077,78.7258,913.0
2018-07-26 12:40:00,87.09,87.09,87.02,87.04,5345.0,78.7258,78.7258,78.6625,78.6806,5345.0
2018-07-26 12:50:00,87.04,87.04,86.98,87.0,1410.0,78.6806,78.6806,78.6264,78.6444,1410.0
2018-07-26 13:00:00,86.97,87.01,86.95,87.01,3899.0,78.6173,78.6535,78.5992,78.6535,3899.0
2018-07-26 13:10:00,87.02,87.12,87.02,87.09,1931.0,78.6625,78.7529,78.6625,78.7258,1931.0
2018-07-26 13:20:00,87.1,87.14,87.1,87.13,1225.0,78.7348,78.771,78.7348,78.7619,1225.0
2018-07-26 13:30:00,87.12,87.13,87.07,87.08,2541.0,78.7529,78.7619,78.7077,78.7167,2541.0
2018-07-26 13:40:00,87.08,87.1,87.05,87.07,2425.0,78.7167,78.7348,78.6896,78.7077,2425.0
2018-07-26 13:50:00,87.07,87.07,87.03,87.05,923.0,78.7077,78.7077,78.6715,78.6896,923.0
2018-07-26 14:00:00,87.03,87.04,87.0,87.04,2510.0,78.6715,78.6806,78.6444,78.6806,2510.0
2018-07-26 14:10:00,87.06,87.09,87.05,87.06,12684.0,78.6987,78.7258,78.6896,78.6987,12684.0
2018-07-26 14:20:00,87.06,87.09,87.04,87.09,7941.0,78.6987,78.7258,78.6806,78.7258,7941.0
2018-07-26 14:30:00,87.08,87.15,87.08,87.14,1916.0,78.7167,78.78,78.7167,78.771,1916.0
2018-07-26 14:40:00,87.14,87.16,87.1,87.1,3572.0,78.771,78.7891,78.7348,78.7348,3572.0
2018-07-26 14:50:00,87.1,87.12,87.1,87.1,2391.0,78.7348,78.7529,78.7348,78.7348,2391.0
2018-07-26 15:00:00,87.08,87.08,87.01,87.04,4155.0,78.7167,78.7167,78.6535,78.6806,4155.0
2018-07-26 15:10:00,87.04,87.05,87.01,87.04,17151.0,78.6806,78.6896,78.6535,78.6806,17151.0
2018-07-26 15:20:00,87.04,87.07,87.01,87.05,11119.0,78.6806,78.7077,78.6535,78.6896,11119.0
2018-07-26 15:30:00,87.05,87.12,87.05,87.11,4483.0,78.6896,78.7529,78.6896,78.7439,4483.0
2018-07-26 15:40:00,87.1,87.1,87.03,87.08,8173.0,78.7348,78.7348,78.6715,78.7167,8173.0
2018-07-26 15:50:00,87.07,87.12,87.05,87.06,12364.0,78.7077,78.7529,78.6896,78.6987,12364.0
2018-07-27 09:30:00,87.25,87.25,87.12,87.14,4230.0,78.8704,78.8704,78.7529,78.771,4230.0
2018-07-27 09:40:00,87.13,87.18,87.1,87.15,3134.0,78.7619,78.8071,78.7348,78.78,3134.0
2018-07-27 09:50:00,87.12,87.14,87.03,87.03,7675.0,78.7529,78.771,78.6715,78.6715,7675.0
2018-07-27 10:00:00,87.03,87.08,87.03,87.06,3200.0,78.6715,78.7167,78.6715,78.6987,3200.0
2018-07-27 10:10:00,87.07,87.07,86.97,86.99,7238.0,78.7077,78.7077,78.6173,78.6354,7238.0
2018-07-27 10:20:00,86.99,87.03,86.98,86.98,4254.0,78.6354,78.6715,78.6264,78.6264,4254.0
2018-07-27 10:30:00,86.98,87.06,86.98,87.04,3370.0,78.6264,78.6987,78.6264,78.6806,3370.0
2018-07-27 10:40:00,86.98,86.99,86.9,86.91,8582.0,78.6264,78.6354,78.554,78.5631,8582.0
2018-07-27 10:50:00,86.89,86.95,86.88,86.93,7435.0,78.545,78.5992,78.536,78.5812,7435.0
2018-07-27 11:00:00,86.95,86.97,86.87,86.9,2842.0,78.5992,78.6173,78.5269,78.554,2842.0
2018-07-27 11:10:00,86.92,86.94,86.85,86.89,1714.0,78.5721,78.5902,78.5088,78.545,1714.0
2018-07-27 11:20:00,86.9,86.92,86.89,86.92,3456.0,78.554,78.5721,78.545,78.5721,3456.0
2018-07-27 11:30:00,86.91,86.96,86.89,86.96,2450.0,78.5631,78.6083,78.545,78.6083,2450.0
2018-07-27 11:40:00,86.95,86.95,86.9,86.9,1459.0,78.5992,78.5992,78.554,78.554,1459.0
2018-07-27 11:50:00,86.91,86.93,86.87,86.87,1990.0,78.5631,78.5812,78.5269,78.5269,1990.0
2018-07-27 12:00:00,86.86,86.86,86.73,86.76,9042.0,78.5179,78.5179,78.4004,78.4275,9042.0
2018-07-27 12:10:00,86.77,86.79,86.75,86.77,2925.0,78.4365,78.4546,78.4184,78.4365,2925.0
2018-07-27 12:20:00,86.76,86.76,86.7,86.73,4898.0,78.4275,78.4275,78.3732,78.4004,4898.0
2018-07-27 12:30:00,86.73,86.73,86.51,86.51,5846.0,78.4004,78.4004,78.2015,78.2015,5846.0
2018-07-27 12:40:00,86.49,86.55,86.49,86.51,8585.0,78.1834,78.2376,78.1834,78.2015,8585.0
2018-07-27 12:50:00,86.51,86.52,86.46,86.47,1185.0,78.2015,78.2105,78.1563,78.1653,1185.0
2018-07-27 13:00:00,86.36,86.47,86.27,86.44,4582.0,78.0659,78.1653,77.9845,78.1382,4582.0
2018-07-27 13:10:00,86.42,86.43,86.32,86.36,37508.0,78.1201,78.1292,78.0297,78.0659,37508.0
2018-07-27 13:20:00,86.38,86.4,86.36,86.4,1118.0,78.084,78.1021,78.0659,78.1021,1118.0
2018-07-27 13:30:00,86.37,86.42,86.36,86.42,3147.0,78.0749,78.1201,78.0659,78.1201,3147.0
2018-07-27 13:40:00,86.44,86.5,86.43,86.5,4664.0,78.1382,78.1925,78.1292,78.1925,4664.0
2018-07-27 13:50:00,86.5,86.54,86.48,86.54,1461.0,78.1925,78.2286,78.1744,78.2286,1461.0
2018-07-27 14:00:00,86.54,86.57,86.49,86.5,4178.0,78.2286,78.2557,78.1834,78.1925,4178.0
2018-07-27 14:10:00,86.5,86.51,86.39,86.39,5936.0,78.1925,78.2015,78.093,78.093,5936.0
2018-07-27 14:20:00,86.38,86.38,86.35,86.35,4754.0,78.084,78.084,78.0569,78.0569,4754.0
2018-07-27 14:30:00,86.31,86.42,86.3,86.3,5007.0,78.0207,78.1201,78.0117,78.0117,5007.0
2018-07-27 14:40:00,86.3,86.39,86.29,86.31,2211.0,78.0117,78.093,78.0026,78.0207,2211.0
2018-07-27 14:50:00,86.3,86.37,86.3,86.33,3266.0,78.0117,78.0749,78.0117,78.0388,3266.0
2018-07-27 15:00:00,86.36,86.47,86.36,86.46,1962.0,78.0659,78.1653,78.0659,78.1563,1962.0
2018-07-27 15:10:00,86.46,86.51,86.46,86.51,2344.0,78.1563,78.2015,78.1563,78.2015,2344.0
2018-07-27 15:20:00,86.49,86.52,86.44,86.44,8354.0,78.1834,78.2105,78.1382,78.1382,8354.0
2018-07-27 15:30:00,86.44,86.52,86.43,86.51,3277.0,78.1382,78.2105,78.1292,78.2015,3277.0
2018-07-27 15:40:00,86.45,86.54,86.45,86.51,4539.0,78.1473,78.2286,78.1473,78.2015,4539.0
2018-07-27 15:50:00,86.49,86.56,86.49,86.53,15993.0,78.1834,78.2467,78.1834,78.2196,15993.0
2018-07-30 09:30:00,86.53,86.63,86.49,86.49,3460.0,78.2196,78.31,78.1834,78.1834,3460.0
2018-07-30 09:40:00,86.39,86.49,86.37,86.49,8311.0,78.093,78.1834,78.0749,78.1834,8311.0
2018-07-30 09:50:00,86.44,86.46,86.39,86.41,3959.0,78.1382,78.1563,78.093,78.1111,3959.0
2018-07-30 10:00:00,86.41,86.47,86.4,86.42,22309.0,78.1111,78.1653,78.1021,78.1201,22309.0
2018-07-30 10:10:00,86.41,86.41,86.31,86.39,11140.0,78.1111,78.1111,78.0207,78.093,11140.0
2018-07-30 10:20:00,86.39,86.43,86.35,86.43,2713.0,78.093,78.1292,78.0569,78.1292,2713.0
2018-07-30 10:30:00,86.43,86.43,86.28,86.31,3916.0,78.1292,78.1292,77.9936,78.0207,3916.0
2018-07-30 10:40:00,86.26,86.33,86.26,86.32,3585.0,77.9755,78.0388,77.9755,78.0297,3585.0
2018-07-30 10:50:00,86.31,86.33,86.26,86.3,4813.0,78.0207,78.0388,77.9755,78.0117,4813.0
2018-07-30 11:00:00,86.25,86.33,86.23,86.28,9171.0,77.9665,78.0388,77.9484,77.9936,9171.0
2018-07-30 11:10:00,86.24,86.27,86.19,86.2,3342.0,77.9574,77.9845,77.9122,77.9213,3342.0
2018-07-30 11:20:00,86.21,86.25,86.21,86.24,4038.0,77.9303,77.9665,77.9303,77.9574,4038.0
2018-07-30 11:30:00,86.26,86.26,86.17,86.17,5203.0,77.9755,77.9755,77.8941,77.8941,5203.0
2018-07-30 11:40:00,86.18,86.22,86.15,86.17,2533.0,77.9032,77.9393,77.8761,77.8941,2533.0
2018-07-30 11:50:00,86.17,86.27,86.17,86.2,1996.0,77.8941,77.9845,77.8941,77.9213,1996.0
2018-07-30 12:00:00,86.17,86.17,86.1,86.11,3600.0,77.8941,77.8941,77.8309,77.8399,3600.0
2018-07-30 12:10:00,86.1,86.1,86.05,86.07,2401.0,77.8309,77.8309,77.7857,77.8037,2401.0
2018-07-30 12:20:00,86.08,86.09,86.04,86.04,4719.0,77.8128,77.8218,77.7766,77.7766,4719.0
2018-07-30 12:30:00,86.01,86.05,86.01,86.05,1708.0,77.7495,77.7857,77.7495,77.7857,1708.0
2018-07-30 12:40:00,86.03,86.03,85.93,85.93,2806.0,77.7676,77.7676,77.6772,77.6772,2806.0
2018-07-30 12:50:00,85.93,86.03,85.93,86.03,5604.0,77.6772,77.7676,77.6772,77.7676,5604.0
2018-07-30 13:00:00,86.02,86.02,85.95,86.02,1998.0,77.7586,77.7586,77.6953,77.7586,1998.0
2018-07-30 13:10:00,86.03,86.06,86.03,86.04,1900.0,77.7676,77.7947,77.7676,77.7766,1900.0
2018-07-30 13:20:00,86.05,86.12,86.05,86.11,2965.0,77.7857,77.8489,77.7857,77.8399,2965.0
2018-07-30 13:30:00,86.12,86.14,86.11,86.13,2200.0,77.8489,77.867,77.8399,77.858,2200.0
2018-07-30 13:40:00,86.15,86.15,86.14,86.15,700.0,77.8761,77.8761,77.867,77.8761,700.0
2018-07-30 13:50:00,86.16,86.24,86.15,86.23,4154.0,77.8851,77.9574,77.8761,77.9484,4154.0
2018-07-30 14:00:00,86.23,86.28,86.22,86.24,8674.0,77.9484,77.9936,77.9393,77.9574,8674.0
2018-07-30 14:10:00,86.23,86.25,86.23,86.23,2065.0,77.9484,77.9665,77.9484,77.9484,2065.0
2018-07-30 14:20:00,86.22,86.22,86.16,86.17,2238.0,77.9393,77.9393,77.8851,77.8941,2238.0
2018-07-30 14:30:00,86.17,86.25,86.11,86.11,9882.0,77.8941,77.9665,77.8399,77.8399,9882.0
2018-07-30 14:40:00,86.12,86.13,86.1,86.11,1729.0,77.8489,77.858,77.8309,77.8399,1729.0
2018-07-30 14:50:00,86.13,86.16,86.09,86.09,2548.0,77.858,77.8851,77.8218,77.8218,2548.0
2018-07-30 15:00:00,86.11,86.16,86.09,86.09,24686.0,77.8399,77.8851,77.8218,77.8218,24686.0
2018-07-30 15:10:00,86.1,86.11,86.01,86.02,25824.0,77.8309,77.8399,77.7495,77.7586,25824.0
2018-07-30 15:20:00,86.02,86.04,85.99,85.99,6124.0,77.7586,77.7766,77.7314,77.7314,6124.0
2018-07-30 15:30:00,85.96,86.08,85.96,86.0,5115.0,77.7043,77.8128,77.7043,77.7405,5115.0
2018-07-30 15:40:00,86.0,86.01,85.93,85.93,12646.0,77.7405,77.7495,77.6772,77.6772,12646.0
2018-07-30 15:50:00,85.92,85.99,85.89,85.96,13293.0,77.6682,77.7314,77.641,77.7043,13293.0
2018-07-31 09:30:00,86.31,86.39,86.31,86.39,2185.0,78.0207,78.093,78.0207,78.093,2185.0
2018-07-31 09:40:00,86.43,86.43,86.43,86.43,176.0,78.1292,78.1292,78.1292,78.1292,176.0
2018-07-31 09:50:00,86.32,86.35,86.32,86.34,692.0,78.0297,78.0569,78.0297,78.0478,692.0
2018-07-31 10:00:00,86.43,86.48,86.43,86.48,400.0,78.1292,78.1744,78.1292,78.1744,400.0
2018-07-31 10:10:00,86.42,86.46,86.37,86.37,15927.0,78.1201,78.1563,78.0749,78.0749,15927.0
2018-07-31 10:20:00,86.3,86.32,86.3,86.31,468.0,78.0117,78.0297,78.0117,78.0207,468.0
2018-07-31 10:30:00,86.39,86.39,86.36,86.37,400.0,78.093,78.093,78.0659,78.0749,400.0
2018-07-31 10:40:00,86.42,86.44,86.41,86.44,841.0,78.1201,78.1382,78.1111,78.1382,841.0
2018-07-31 10:50:00,86.44,86.46,86.44,86.44,4502.0,78.1382,78.1563,78.1382,78.1382,4502.0
2018-07-31 11:00:00,86.43,86.51,86.43,86.5,5808.0,78.1292,78.2015,78.1292,78.1925,5808.0
2018-07-31 11:10:00,86.51,86.52,86.49,86.49,1222.0,78.2015,78.2105,78.1834,78.1834,1222.0
2018-07-31 11:20:00,86.48,86.51,86.48,86.51,1932.0,78.1744,78.2015,78.1744,78.2015,1932.0
2018-07-31 11:30:00,86.52,86.54,86.51,86.54,708.0,78.2105,78.2286,78.2015,78.2286,708.0
2018-07-31 11:40:00,86.53,86.59,86.51,86.58,6602.0,78.2196,78.2738,78.2015,78.2648,6602.0
2018-07-31 11:50:00,86.57,86.59,86.57,86.57,32665.0,78.2557,78.2738,78.2557,78.2557,32665.0
2018-07-31 12:00:00,86.61,86.64,86.6,86.64,20209.0,78.2919,78.319,78.2828,78.319,20209.0
2018-07-31 12:10:00,86.64,86.68,86.63,86.67,5459.0,78.319,78.3552,78.31,78.3461,5459.0
2018-07-31 12:20:00,86.67,86.74,86.67,86.73,5725.0,78.3461,78.4094,78.3461,78.4004,5725.0
2018-07-31 12:30:00,86.7,86.73,86.69,86.7,4568.0,78.3732,78.4004,78.3642,78.3732,4568.0
2018-07-31 12:40:00,86.69,86.72,86.68,86.68,2027.0,78.3642,78.3913,78.3552,78.3552,2027.0
2018-07-31 12:50:00,86.7,86.7,86.67,86.68,268.0,78.3732,78.3732,78.3461,78.3552,268.0
2018-07-31 13:00:00,86.69,86.71,86.69,86.7,389.0,78.3642,78.3823,78.3642,78.3732,389.0
2018-07-31 13:10:00,86.69,86.7,86.63,86.64,3662.0,78.3642,78.3732,78.31,78.319,3662.0
2018-07-31 13:20:00,86.65,86.66,86.65,86.66,1220.0,78.328,78.3371,78.328,78.3371,1220.0
2018-07-31 13:30:00,86.67,86.67,86.65,86.66,2449.0,78.3461,78.3461,78.328,78.3371,2449.0
2018-07-31 13:40:00,86.65,86.67,86.64,86.67,1026.0,78.328,78.3461,78.319,78.3461,1026.0
2018-07-31 13:50:00,86.68,86.68,86.67,86.68,1153.0,78.3552,78.3552,78.3461,78.3552,1153.0
2018-07-31 14:00:00,86.67,86.67,86.63,86.63,1711.0,78.3461,78.3461,78.31,78.31,1711.0
2018-07-31 14:10:00,86.59,86.63,86.59,86.63,6558.0,78.2738,78.31,78.2738,78.31,6558.0
2018-07-31 14:20:00,86.62,86.65,86.61,86.64,7972.0,78.3009,78.328,78.2919,78.319,7972.0
2018-07-31 14:30:00,86.65,86.68,86.63,86.67,4096.0,78.328,78.3552,78.31,78.3461,4096.0
2018-07-31 14:40:00,86.65,86.69,86.65,86.67,1261.0,78.328,78.3642,78.328,78.3461,1261.0
2018-07-31 14:50:00,86.69,86.71,86.68,86.68,62005.0,78.3642,78.3823,78.3552,78.3552,62005.0
2018-07-31 15:00:00,86.64,86.65,86.59,86.62,11048.0,78.319,78.328,78.2738,78.3009,11048.0
2018-07-31 15:10:00,86.61,86.61,86.59,86.59,4320.0,78.2919,78.2919,78.2738,78.2738,4320.0
2018-07-31 15:20:00,86.62,86.64,86.61,86.62,3442.0,78.3009,78.319,78.2919,78.3009,3442.0
2018-07-31 15:30:00,86.6,86.63,86.58,86.61,6575.0,78.2828,78.31,78.2648,78.2919,6575.0
2018-07-31 15:40:00,86.61,86.61,86.5,86.51,7694.0,78.2919,78.2919,78.1925,78.2015,7694.0
2018-07-31 15:50:00,86.51,86.6,86.48,86.58,5145.0,78.2015,78.2828,78.1744,78.2648,5145.0
2018-08-01 09:30:00,86.77,86.77,86.57,86.66,5774.0,78.4365,78.4365,78.2557,78.3371,5774.0
2018-08-01 09:40:00,86.65,86.7,86.61,86.64,2725.0,78.328,78.3732,78.2919,78.319,2725.0
2018-08-01 09:50:00,86.63,86.7,86.63,86.7,1643.0,78.31,78.3732,78.31,78.3732,1643.0
2018-08-01 10:00:00,86.68,86.69,86.61,86.66,3048.0,78.3552,78.3642,78.2919,78.3371,3048.0
2018-08-01 10:10:00,86.66,86.71,86.66,86.68,959.0,78.3371,78.3823,78.3371,78.3552,959.0
2018-08-01 10:20:00,86.7,86.77,86.7,86.74,4787.0,78.3732,78.4365,78.3732,78.4094,4787.0
2018-08-01 10:30:00,86.73,86.75,86.71,86.75,400.0,78.4004,78.4184,78.3823,78.4184,400.0
2018-08-01 10:40:00,86.72,86.77,86.72,86.76,2106.0,78.3913,78.4365,78.3913,78.4275,2106.0
2018-08-01 10:50:00,86.75,86.76,86.7,86.7,42949.0,78.4184,78.4275,78.3732,78.3732,42949.0
2018-08-01 11:00:00,86.67,86.68,86.63,86.63,1737.0,78.3461,78.3552,78.31,78.31,1737.0
2018-08-01 11:10:00,86.6,86.6,86.5,86.5,20567.0,78.2828,78.2828,78.1925,78.1925,20567.0
2018-08-01 11:20:00,86.49,86.54,86.47,86.47,689.0,78.1834,78.2286,78.1653,78.1653,689.0
2018-08-01 11:30:00,86.46,86.46,86.37,86.39,7680.0,78.1563,78.1563,78.0749,78.093,7680.0
2018-08-01 11:40:00,86.39,86.39,86.3,86.32,5568.0,78.093,78.093,78.0117,78.0297,5568.0
2018-08-01 11:50:00,86.3,86.32,86.26,86.28,1938.0,78.0117,78.0297,77.9755,77.9936,1938.0
2018-08-01 12:00:00,86.26,86.26,86.18,86.2,3672.0,77.9755,77.9755,77.9032,77.9213,3672.0
2018-08-01 12:10:00,86.23,86.27,86.23,86.26,1060.0,77.9484,77.9845,77.9484,77.9755,1060.0
2018-08-01 12:20:00,86.25,86.25,86.13,86.13,2710.0,77.9665,77.9665,77.858,77.858,2710.0
2018-08-01 12:30:00,86.12,86.17,86.12,86.17,1618.0,77.8489,77.8941,77.8489,77.8941,1618.0
2018-08-01 12:40:00,86.14,86.22,86.14,86.21,3461.0,77.867,77.9393,77.867,77.9303,3461.0
2018-08-01 12:50:00,86.22,86.25,86.21,86.24,6685.0,77.9393,77.9665,77.9303,77.9574,6685.0
2018-08-01 13:00:00,86.23,86.27,86.23,86.27,3776.0,77.9484,77.9845,77.9484,77.9845,3776.0
2018-08-01 13:10:00,86.25,86.29,86.25,86.29,2784.0,77.9665,78.0026,77.9665,78.0026,2784.0
2018-08-01 13:20:00,86.29,86.31,86.26,86.27,3735.0,78.0026,78.0207,77.9755,77.9845,3735.0
2018-08-01 13:30:00,86.24,86.27,86.23,86.26,2705.0,77.9574,77.9845,77.9484,77.9755,2705.0
2018-08-01 13:40:00,86.26,86.29,86.23,86.24,6799.0,77.9755,78.0026,77.9484,77.9574,6799.0
2018-08-01 13:50:00,86.25,86.25,86.18,86.2,35851.0,77.9665,77.9665,77.9032,77.9213,35851.0
2018-08-01 14:00:00,86.18,86.26,86.11,86.11,3779.0,77.9032,77.9755,77.8399,77.8399,3779.0
2018-08-01 14:10:00,86.08,86.26,86.07,86.22,1925.0,77.8128,77.9755,77.8037,77.9393,1925.0
2018-08-01 14:20:00,86.21,86.29,86.2,86.29,2389.0,77.9303,78.0026,77.9213,78.0026,2389.0
2018-08-01 14:30:00,86.31,86.31,86.24,86.24,727.0,78.0207,78.0207,77.9574,77.9574,727.0
2018-08-01 14:40:00,86.25,86.25,86.21,86.24,851.0,77.9665,77.9665,77.9303,77.9574,851.0
2018-08-01 14:50:00,86.26,86.33,86.26,86.33,5825.0,77.9755,78.0388,77.9755,78.0388,5825.0
2018-08-01 15:00:00,86.34,86.35,86.31,86.33,2119.0,78.0478,78.0569,78.0207,78.0388,2119.0
2018-08-01 15:10:00,86.33,86.34,86.26,86.28,2371.0,78.0388,78.0478,77.9755,77.9936,2371.0
2018-08-01 15:20:00,86.29,86.31,86.29,86.3,19373.0,78.0026,78.0207,78.0026,78.0117,19373.0
2018-08-01 15:30:00,86.31,86.34,86.3,86.32,2573.0,78.0207,78.0478,78.0117,78.0297,2573.0
2018-08-01 15:40:00,86.31,86.37,86.31,86.35,5872.0,78.0207,78.0749,78.0207,78.0569,5872.0
2018-08-01 15:50:00,86.34,86.37,86.31,86.32,32431.0,78.0478,78.0749,78.0207,78.0297,32431.0
2018-08-02 09:30:00,85.97,85.97,85.78,85.86,5221.0,77.7134,77.7134,77.5416,77.6139,5221.0
2018-08-02 09:40:00,85.93,85.95,85.9,85.91,2690.0,77.6772,77.6953,77.6501,77.6591,2690.0
2018-08-02 09:50:00,85.92,86.03,85.92,85.94,1158.0,77.6682,77.7676,77.6682,77.6862,1158.0
2018-08-02 10:00:00,86.03,86.15,86.03,86.12,1400.0,77.7676,77.8761,77.7676,77.8489,1400.0
2018-08-02 10:10:00,86.13,86.19,86.13,86.18,3528.0,77.858,77.9122,77.858,77.9032,3528.0
2018-08-02 10:20:00,86.18,86.24,86.18,86.2,3066.0,77.9032,77.9574,77.9032,77.9213,3066.0
2018-08-02 10:30:00,86.21,86.29,86.19,86.29,10655.0,77.9303,78.0026,77.9122,78.0026,10655.0
2018-08-02 10:40:00,86.26,86.26,86.13,86.13,3335.0,77.9755,77.9755,77.858,77.858,3335.0
2018-08-02 10:50:00,86.14,86.15,86.08,86.08,1717.0,77.867,77.8761,77.8128,77.8128,1717.0
2018-08-02 11:00:00,86.13,86.19,86.12,86.13,8834.0,77.858,77.9122,77.8489,77.858,8834.0
2018-08-02 11:10:00,86.11,86.24,86.11,86.23,1279.0,77.8399,77.9574,77.8399,77.9484,1279.0
2018-08-02 11:20:00,86.24,86.28,86.23,86.25,6563.0,77.9574,77.9936,77.9484,77.9665,6563.0
2018-08-02 11:30:00,86.25,86.31,86.25,86.31,2903.0,77.9665,78.0207,77.9665,78.0207,2903.0
2018-08-02 11:40:00,86.3,86.37,86.27,86.37,1548.0,78.0117,78.0749,77.9845,78.0749,1548.0
2018-08-02 11:50:00,86.31,86.32,86.28,86.29,1627.0,78.0207,78.0297,77.9936,78.0026,1627.0
2018-08-02 12:00:00,86.31,86.44,86.3,86.44,5622.0,78.0207,78.1382,78.0117,78.1382,5622.0
2018-08-02 12:10:00,86.42,86.45,86.42,86.43,1776.0,78.1201,78.1473,78.1201,78.1292,1776.0
2018-08-02 12:20:00,86.48,86.54,86.46,86.49,2901.0,78.1744,78.2286,78.1563,78.1834,2901.0
2018-08-02 12:30:00,86.46,86.51,86.46,86.47,1934.0,78.1563,78.2015,78.1563,78.1653,1934.0
2018-08-02 12:40:00,86.52,86.55,86.52,86.55,3630.0,78.2105,78.2376,78.2105,78.2376,3630.0
2018-08-02 12:50:00,86.54,86.54,86.52,86.52,2323.0,78.2286,78.2286,78.2105,78.2105,2323.0
2018-08-02 13:00:00,86.57,86.58,86.57,86.57,101.0,78.2557,78.2648,78.2557,78.2557,101.0
2018-08-02 13:10:00,86.52,86.56,86.52,86.55,1459.0,78.2105,78.2467,78.2105,78.2376,1459.0
2018-08-02 13:20:00,86.59,86.6,86.55,86.56,4627.0,78.2738,78.2828,78.2376,78.2467,4627.0
2018-08-02 13:30:00,86.58,86.62,86.57,86.62,75848.0,78.2648,78.3009,78.2557,78.3009,75848.0
2018-08-02 13:40:00,86.6,86.63,86.6,86.63,307.0,78.2828,78.31,78.2828,78.31,307.0
2018-08-02 13:50:00,86.66,86.66,86.66,86.66,100.0,78.3371,78.3371,78.3371,78.3371,100.0
2018-08-02 14:00:00,86.67,86.68,86.66,86.68,2007.0,78.3461,78.3552,78.3371,78.3552,2007.0
2018-08-02 14:10:00,86.68,86.68,86.63,86.64,3293.0,78.3552,78.3552,78.31,78.319,3293.0
2018-08-02 14:20:00,86.61,86.61,86.6,86.6,1854.0,78.2919,78.2919,78.2828,78.2828,1854.0
2018-08-02 14:30:00,86.59,86.65,86.59,86.64,3387.0,78.2738,78.328,78.2738,78.319,3387.0
2018-08-02 14:40:00,86.63,86.63,86.58,86.59,681.0,78.31,78.31,78.2648,78.2738,681.0
2018-08-02 14:50:00,86.59,86.62,86.59,86.62,6401.0,78.2738,78.3009,78.2738,78.3009,6401.0
2018-08-02 15:00:00,86.59,86.66,86.59,86.62,4053.0,78.2738,78.3371,78.2738,78.3009,4053.0
2018-08-02 15:10:00,86.6,86.63,86.6,86.63,3024.0,78.2828,78.31,78.2828,78.31,3024.0
2018-08-02 15:20:00,86.63,86.63,86.62,86.63,880.0,78.31,78.31,78.3009,78.31,880.0
2018-08-02 15:30:00,86.63,86.63,86.61,86.62,1367.0,78.31,78.31,78.2919,78.3009,1367.0
2018-08-02 15:40:00,86.64,86.71,86.63,86.7,1129.0,78.319,78.3823,78.31,78.3732,1129.0
2018-08-02 15:50:00,86.68,86.68,86.59,86.63,41161.0,78.3552,78.3552,78.2738,78.31,41161.0
2018-08-03 09:30:00,86.78,86.79,86.64,86.71,2472.0,78.4456,78.4546,78.319,78.3823,2472.0
2018-08-03 09:40:00,86.68,86.68,86.67,86.67,248.0,78.3552,78.3552,78.3461,78.3461,248.0
2018-08-03 09:50:00,86.74,86.74,86.68,86.69,1285.0,78.4094,78.4094,78.3552,78.3642,1285.0
2018-08-03 10:00:00,86.72,86.78,86.72,86.78,600.0,78.3913,78.4456,78.3913,78.4456,600.0
2018-08-03 10:10:00,86.76,86.78,86.76,86.78,834.0,78.4275,78.4456,78.4275,78.4456,834.0
2018-08-03 10:20:00,86.77,86.87,86.77,86.87,19936.0,78.4365,78.5269,78.4365,78.5269,19936.0
2018-08-03 10:30:00,86.87,86.88,86.85,86.85,1478.0,78.5269,78.536,78.5088,78.5088,1478.0
2018-08-03 10:40:00,86.88,86.88,86.81,86.81,3032.0,78.536,78.536,78.4727,78.4727,3032.0
2018-08-03 10:50:00,86.83,86.83,86.76,86.78,8991.0,78.4908,78.4908,78.4275,78.4456,8991.0
2018-08-03 11:00:00,86.8,86.81,86.76,86.77,3306.0,78.4636,78.4727,78.4275,78.4365,3306.0
2018-08-03 11:10:00,86.81,86.84,86.8,86.84,1069.0,78.4727,78.4998,78.4636,78.4998,1069.0
2018-08-03 11:20:00,86.8,86.83,86.79,86.8,1136.0,78.4636,78.4908,78.4546,78.4636,1136.0
2018-08-03 11:30:00,86.77,86.83,86.76,86.79,9318.0,78.4365,78.4908,78.4275,78.4546,9318.0
2018-08-03 11:40:00,86.81,86.81,86.79,86.81,1300.0,78.4727,78.4727,78.4546,78.4727,1300.0
2018-08-03 11:50:00,86.79,86.81,86.71,86.71,3388.0,78.4546,78.4727,78.3823,78.3823,3388.0
2018-08-03 12:00:00,86.75,86.8,86.75,86.8,364.0,78.4184,78.4636,78.4184,78.4636,364.0
2018-08-03 12:10:00,86.79,86.86,86.79,86.85,4308.0,78.4546,78.5179,78.4546,78.5088,4308.0
2018-08-03 12:20:00,86.85,86.86,86.84,86.85,474.0,78.5088,78.5179,78.4998,78.5088,474.0
2018-08-03 12:30:00,86.88,86.89,86.85,86.86,2653.0,78.536,78.545,78.5088,78.5179,2653.0
2018-08-03 12:40:00,86.86,86.86,86.84,86.85,6970.0,78.5179,78.5179,78.4998,78.5088,6970.0
2018-08-03 12:50:00,86.84,86.85,86.83,86.84,864.0,78.4998,78.5088,78.4908,78.4998,864.0
2018-08-03 13:00:00,86.87,86.87,86.87,86.87,200.0,78.5269,78.5269,78.5269,78.5269,200.0
2018-08-03 13:10:00,86.88,86.88,86.87,86.88,467.0,78.536,78.536,78.5269,78.536,467.0
2018-08-03 13:20:00,86.88,86.91,86.88,86.89,625.0,78.536,78.5631,78.536,78.545,625.0
2018-08-03 13:30:00,86.88,86.89,86.85,86.87,1915.0,78.536,78.545,78.5088,78.5269,1915.0
2018-08-03 13:40:00,86.89,86.9,86.87,86.88,1904.0,78.545,78.554,78.5269,78.536,1904.0
2018-08-03 13:50:00,86.93,86.94,86.91,86.94,65125.0,78.5812,78.5902,78.5631,78.5902,65125.0
2018-08-03 14:00:00,86.93,86.93,86.9,86.91,1751.0,78.5812,78.5812,78.554,78.5631,1751.0
2018-08-03 14:10:00,86.91,86.92,86.89,86.89,7223.0,78.5631,78.5721,78.545,78.545,7223.0
2018-08-03 14:20:00,86.9,86.92,86.9,86.91,3220.0,78.554,78.5721,78.554,78.5631,3220.0
2018-08-03 14:30:00,86.92,86.94,86.91,86.92,965.0,78.5721,78.5902,78.5631,78.5721,965.0
2018-08-03 14:40:00,86.91,86.92,86.9,86.91,5246.0,78.5631,78.5721,78.554,78.5631,5246.0
2018-08-03 14:50:00,86.92,86.95,86.92,86.95,509.0,78.5721,78.5992,78.5721,78.5992,509.0
2018-08-03 15:00:00,86.96,86.97,86.95,86.95,1520.0,78.6083,78.6173,78.5992,78.5992,1520.0
2018-08-03 15:10:00,86.98,87.04,86.98,87.03,6133.0,78.6264,78.6806,78.6264,78.6715,6133.0
2018-08-03 15:20:00,87.05,87.06,87.01,87.02,4041.0,78.6896,78.6987,78.6535,78.6625,4041.0
2018-08-03 15:30:00,86.98,87.0,86.97,86.99,2220.0,78.6264,78.6444,78.6173,78.6354,2220.0
2018-08-03 15:40:00,87.02,87.03,86.99,87.0,3484.0,78.6625,78.6715,78.6354,78.6444,3484.0
2018-08-03 15:50:00,87.01,87.04,86.98,87.04,13710.0,78.6535,78.6806,78.6264,78.6806,13710.0
2018-08-06 09:30:00,86.91,86.99,86.84,86.92,4441.0,78.5631,78.6354,78.4998,78.5721,4441.0
2018-08-06 09:40:00,86.95,86.98,86.94,86.97,74900.0,78.5992,78.6264,78.5902,78.6173,74900.0
2018-08-06 09:50:00,87.02,87.03,87.01,87.03,903.0,78.6625,78.6715,78.6535,78.6715,903.0
2018-08-06 10:00:00,87.04,87.04,87.01,87.02,831.0,78.6806,78.6806,78.6535,78.6625,831.0
2018-08-06 10:10:00,87.08,87.08,87.06,87.08,2144.0,78.7167,78.7167,78.6987,78.7167,2144.0
2018-08-06 10:20:00,87.07,87.07,86.97,87.01,1253.0,78.7077,78.7077,78.6173,78.6535,1253.0
2018-08-06 10:30:00,87.02,87.03,87.02,87.02,1722.0,78.6625,78.6715,78.6625,78.6625,1722.0
2018-08-06 10:40:00,87.04,87.06,87.02,87.05,2259.0,78.6806,78.6987,78.6625,78.6896,2259.0
2018-08-06 10:50:00,87.05,87.07,87.05,87.07,1192.0,78.6896,78.7077,78.6896,78.7077,1192.0
2018-08-06 11:00:00,87.1,87.1,87.09,87.1,1007.0,78.7348,78.7348,78.7258,78.7348,1007.0
2018-08-06 11:10:00,87.11,87.11,87.03,87.03,3673.0,78.7439,78.7439,78.6715,78.6715,3673.0
2018-08-06 11:20:00,87.06,87.13,87.05,87.12,1361.0,78.6987,78.7619,78.6896,78.7529,1361.0
2018-08-06 11:30:00,87.11,87.15,87.11,87.15,2054.0,78.7439,78.78,78.7439,78.78,2054.0
2018-08-06 11:40:00,87.16,87.19,87.15,87.18,7202.0,78.7891,78.8162,78.78,78.8071,7202.0
2018-08-06 11:50:00,87.17,87.18,87.17,87.17,4164.0,78.7981,78.8071,78.7981,78.7981,4164.0
2018-08-06 12:00:00,87.19,87.2,87.18,87.19,1043.0,78.8162,78.8252,78.8071,78.8162,1043.0
2018-08-06 12:10:00,87.23,87.27,87.22,87.25,3942.0,78.8523,78.8885,78.8433,78.8704,3942.0
2018-08-06 12:20:00,87.28,87.3,87.27,87.3,1588.0,78.8975,78.9156,78.8885,78.9156,1588.0
2018-08-06 12:30:00,87.28,87.31,87.27,87.3,1190.0,78.8975,78.9247,78.8885,78.9156,1190.0
2018-08-06 12:40:00,87.3,87.3,87.29,87.29,14844.0,78.9156,78.9156,78.9066,78.9066,14844.0
2018-08-06 12:50:00,87.3,87.31,87.29,87.3,4918.0,78.9156,78.9247,78.9066,78.9156,4918.0
2018-08-06 13:00:00,87.31,87.34,87.31,87.34,3528.0,78.9247,78.9518,78.9247,78.9518,3528.0
2018-08-06 13:10:00,87.34,87.35,87.3,87.31,8230.0,78.9518,78.9608,78.9156,78.9247,8230.0
2018-08-06 13:20:00,87.3,87.31,87.26,87.27,2884.0,78.9156,78.9247,78.8795,78.8885,2884.0
2018-08-06 13:30:00,87.25,87.25,87.24,87.24,837.0,78.8704,78.8704,78.8614,78.8614,837.0
2018-08-06 13:40:00,87.24,87.25,87.22,87.23,4304.0,78.8614,78.8704,78.8433,78.8523,4304.0
2018-08-06 13:50:00,87.2,87.21,87.17,87.18,1190.0,78.8252,78.8343,78.7981,78.8071,1190.0
2018-08-06 14:00:00,87.2,87.21,87.19,87.21,1591.0,78.8252,78.8343,78.8162,78.8343,1591.0
2018-08-06 14:10:00,87.22,87.25,87.21,87.25,619.0,78.8433,78.8704,78.8343,78.8704,619.0
2018-08-06 14:20:00,87.27,87.27,87.23,87.27,6432.0,78.8885,78.8885,78.8523,78.8885,6432.0
2018-08-06 14:30:00,87.27,87.28,87.26,87.26,2003.0,78.8885,78.8975,78.8795,78.8795,2003.0
2018-08-06 14:40:00,87.3,87.32,87.29,87.31,5906.0,78.9156,78.9337,78.9066,78.9247,5906.0
2018-08-06 14:50:00,87.31,87.32,87.28,87.29,7143.0,78.9247,78.9337,78.8975,78.9066,7143.0
2018-08-06 15:00:00,87.28,87.28,87.24,87.24,7360.0,78.8975,78.8975,78.8614,78.8614,7360.0
2018-08-06 15:10:00,87.24,87.24,87.22,87.24,2236.0,78.8614,78.8614,78.8433,78.8614,2236.0
2018-08-06 15:20:00,87.25,87.27,87.24,87.27,1582.0,78.8704,78.8885,78.8614,78.8885,1582.0
2018-08-06 15:30:00,87.28,87.29,87.26,87.27,9412.0,78.8975,78.9066,78.8795,78.8885,9412.0
2018-08-06 15:40:00,87.27,87.29,87.25,87.27,22121.0,78.8885,78.9066,78.8704,78.8885,22121.0
2018-08-06 15:50:00,87.27,87.29,87.24,87.25,14159.0,78.8885,78.9066,78.8614,78.8704,14159.0
2018-08-07 09:30:00,87.48,87.53,87.38,87.53,3502.0,79.0783,79.1235,78.9879,79.1235,3502.0
2018-08-07 09:40:00,87.6,87.61,87.6,87.61,687.0,79.1868,79.1958,79.1868,79.1958,687.0
2018-08-07 09:50:00,87.5,87.59,87.5,87.59,982.0,79.0964,79.1778,79.0964,79.1778,982.0
2018-08-07 10:00:00,87.65,87.66,87.64,87.65,4992.0,79.232,79.241,79.223,79.232,4992.0
2018-08-07 10:10:00,87.69,87.69,87.6,87.6,2916.0,79.2682,79.2682,79.1868,79.1868,2916.0
2018-08-07 10:20:00,87.65,87.68,87.64,87.67,1230.0,79.232,79.2591,79.223,79.2501,1230.0
2018-08-07 10:30:00,87.7,87.73,87.69,87.69,570.0,79.2772,79.3043,79.2682,79.2682,570.0
2018-08-07 10:40:00,87.73,87.73,87.7,87.7,522.0,79.3043,79.3043,79.2772,79.2772,522.0
2018-08-07 10:50:00,87.71,87.72,87.7,87.7,409.0,79.2862,79.2953,79.2772,79.2772,409.0
2018-08-07 11:00:00,87.67,87.75,87.66,87.75,1537.0,79.2501,79.3224,79.241,79.3224,1537.0
2018-08-07 11:10:00,87.74,87.74,87.71,87.71,6041.0,79.3134,79.3134,79.2862,79.2862,6041.0
2018-08-07 11:20:00,87.72,87.72,87.67,87.68,16577.0,79.2953,79.2953,79.2501,79.2591,16577.0
2018-08-07 11:30:00,87.67,87.7,87.65,87.7,6323.0,79.2501,79.2772,79.232,79.2772,6323.0
2018-08-07 11:40:00,87.67,87.7,87.66,87.67,4012.0,79.2501,79.2772,79.241,79.2501,4012.0
2018-08-07 11:50:00,87.68,87.7,87.67,87.7,1596.0,79.2591,79.2772,79.2501,79.2772,1596.0
2018-08-07 12:00:00,87.71,87.72,87.69,87.69,3363.0,79.2862,79.2953,79.2682,79.2682,3363.0
2018-08-07 12:10:00,87.71,87.71,87.7,87.7,1145.0,79.2862,79.2862,79.2772,79.2772,1145.0
2018-08-07 12:20:00,87.7,87.74,87.69,87.72,4592.0,79.2772,79.3134,79.2682,79.2953,4592.0
2018-08-07 12:30:00,87.65,87.68,87.65,87.68,2141.0,79.232,79.2591,79.232,79.2591,2141.0
2018-08-07 12:40:00,87.69,87.7,87.69,87.7,3286.0,79.2682,79.2772,79.2682,79.2772,3286.0
2018-08-07 12:50:00,87.72,87.72,87.71,87.71,583.0,79.2953,79.2953,79.2862,79.2862,583.0
2018-08-07 13:00:00,87.7,87.72,87.7,87.71,1070.0,79.2772,79.2953,79.2772,79.2862,1070.0
2018-08-07 13:10:00,87.73,87.73,87.68,87.68,2779.0,79.3043,79.3043,79.2591,79.2591,2779.0
2018-08-07 13:20:00,87.67,87.67,87.67,87.67,200.0,79.2501,79.2501,79.2501,79.2501,200.0
2018-08-07 13:30:00,87.68,87.69,87.67,87.68,1263.0,79.2591,79.2682,79.2501,79.2591,1263.0
2018-08-07 13:40:00,87.65,87.69,87.63,87.69,1850.0,79.232,79.2682,79.2139,79.2682,1850.0
2018-08-07 13:50:00,87.7,87.72,87.7,87.72,2085.0,79.2772,79.2953,79.2772,79.2953,2085.0
2018-08-07 14:00:00,87.73,87.75,87.71,87.74,1529.0,79.3043,79.3224,79.2862,79.3134,1529.0
2018-08-07 14:10:00,87.71,87.73,87.67,87.67,2885.0,79.2862,79.3043,79.2501,79.2501,2885.0
2018-08-07 14:20:00,87.7,87.74,87.7,87.74,2540.0,79.2772,79.3134,79.2772,79.3134,2540.0
2018-08-07 14:30:00,87.73,87.73,87.7,87.7,1671.0,79.3043,79.3043,79.2772,79.2772,1671.0
2018-08-07 14:40:00,87.72,87.72,87.7,87.72,5741.0,79.2953,79.2953,79.2772,79.2953,5741.0
2018-08-07 14:50:00,87.71,87.73,87.71,87.73,3530.0,79.2862,79.3043,79.2862,79.3043,3530.0
2018-08-07 15:00:00,87.71,87.72,87.66,87.7,6206.0,79.2862,79.2953,79.241,79.2772,6206.0
2018-08-07 15:10:00,87.7,87.74,87.69,87.71,26610.0,79.2772,79.3134,79.2682,79.2862,26610.0
2018-08-07 15:20:00,87.71,87.74,87.7,87.72,6007.0,79.2862,79.3134,79.2772,79.2953,6007.0
2018-08-07 15:30:00,87.71,87.71,87.67,87.69,3338.0,79.2862,79.2862,79.2501,79.2682,3338.0
2018-08-07 15:40:00,87.69,87.69,87.64,87.66,2990.0,79.2682,79.2682,79.223,79.241,2990.0
2018-08-07 15:50:00,87.67,87.68,87.62,87.65,9752.0,79.2501,79.2591,79.2049,79.232,9752.0
2018-08-08 09:30:00,87.62,87.8,87.46,87.47,3860.0,79.2049,79.3676,79.0603,79.0693,3860.0
2018-08-08 09:40:00,87.51,87.51,87.43,87.43,449.0,79.1054,79.1054,79.0331,79.0331,449.0
2018-08-08 09:50:00,87.46,87.49,87.46,87.49,600.0,79.0603,79.0874,79.0603,79.0874,600.0
2018-08-08 10:00:00,87.48,87.48,87.44,87.47,2759.0,79.0783,79.0783,79.0422,79.0693,2759.0
2018-08-08 10:10:00,87.48,87.48,87.4,87.42,3300.0,79.0783,79.0783,79.006,79.0241,3300.0
2018-08-08 10:20:00,87.4,87.42,87.36,87.41,1613.0,79.006,79.0241,78.9699,79.0151,1613.0
2018-08-08 10:30:00,87.4,87.42,87.36,87.39,2991.0,79.006,79.0241,78.9699,78.997,2991.0
2018-08-08 10:40:00,87.39,87.39,87.38,87.39,1396.0,78.997,78.997,78.9879,78.997,1396.0
2018-08-08 10:50:00,87.44,87.49,87.43,87.48,1837.0,79.0422,79.0874,79.0331,79.0783,1837.0
2018-08-08 11:00:00,87.48,87.53,87.48,87.5,4165.0,79.0783,79.1235,79.0783,79.0964,4165.0
2018-08-08 11:10:00,87.52,87.53,87.51,87.53,2821.0,79.1145,79.1235,79.1054,79.1235,2821.0
2018-08-08 11:20:00,87.55,87.55,87.51,87.52,1660.0,79.1416,79.1416,79.1054,79.1145,1660.0
2018-08-08 11:30:00,87.57,87.61,87.57,87.61,3406.0,79.1597,79.1958,79.1597,79.1958,3406.0
2018-08-08 11:40:00,87.61,87.61,87.58,87.6,1040.0,79.1958,79.1958,79.1687,79.1868,1040.0
2018-08-08 11:50:00,87.58,87.58,87.55,87.57,1546.0,79.1687,79.1687,79.1416,79.1597,1546.0
2018-08-08 12:00:00,87.54,87.55,87.53,87.54,873.0,79.1326,79.1416,79.1235,79.1326,873.0
2018-08-08 12:10:00,87.55,87.57,87.55,87.57,200.0,79.1416,79.1597,79.1416,79.1597,200.0
2018-08-08 12:20:00,87.57,87.57,87.5,87.5,954.0,79.1597,79.1597,79.0964,79.0964,954.0
2018-08-08 12:30:00,87.57,87.58,87.56,87.56,816.0,79.1597,79.1687,79.1506,79.1506,816.0
2018-08-08 12:40:00,87.57,87.59,87.57,87.59,1000.0,79.1597,79.1778,79.1597,79.1778,1000.0
2018-08-08 12:50:00,87.59,87.6,87.55,87.55,2686.0,79.1778,79.1868,79.1416,79.1416,2686.0
2018-08-08 13:00:00,87.56,87.57,87.54,87.54,1613.0,79.1506,79.1597,79.1326,79.1326,1613.0
2018-08-08 13:10:00,87.56,87.58,87.56,87.58,772.0,79.1506,79.1687,79.1506,79.1687,772.0
2018-08-08 13:20:00,87.57,87.57,87.56,87.56,404.0,79.1597,79.1597,79.1506,79.1506,404.0
2018-08-08 13:30:00,87.55,87.58,87.54,87.54,1373.0,79.1416,79.1687,79.1326,79.1326,1373.0
2018-08-08 13:40:00,87.51,87.58,87.51,87.56,930.0,79.1054,79.1687,79.1054,79.1506,930.0
2018-08-08 13:50:00,87.57,87.58,87.57,87.57,254.0,79.1597,79.1687,79.1597,79.1597,254.0
2018-08-08 14:00:00,87.6,87.62,87.6,87.6,476.0,79.1868,79.2049,79.1868,79.1868,476.0
2018-08-08 14:10:00,87.6,87.61,87.59,87.61,1352.0,79.1868,79.1958,79.1778,79.1958,1352.0
2018-08-08 14:20:00,87.61,87.65,87.61,87.65,1610.0,79.1958,79.232,79.1958,79.232,1610.0
2018-08-08 14:30:00,87.63,87.63,87.61,87.61,9050.0,79.2139,79.2139,79.1958,79.1958,9050.0
2018-08-08 14:40:00,87.61,87.64,87.59,87.62,2299.0,79.1958,79.223,79.1778,79.2049,2299.0
2018-08-08 14:50:00,87.61,87.61,87.59,87.6,1483.0,79.1958,79.1958,79.1778,79.1868,1483.0
2018-08-08 15:00:00,87.6,87.61,87.59,87.59,6253.0,79.1868,79.1958,79.1778,79.1778,6253.0
2018-08-08 15:10:00,87.62,87.65,87.61,87.61,5551.0,79.2049,79.232,79.1958,79.1958,5551.0
2018-08-08 15:20:00,87.63,87.64,87.61,87.64,8162.0,79.2139,79.223,79.1958,79.223,8162.0
2018-08-08 15:30:00,87.66,87.68,87.64,87.64,4455.0,79.241,79.2591,79.223,79.223,4455.0
2018-08-08 15:40:00,87.65,87.66,87.61,87.61,2520.0,79.232,79.241,79.1958,79.1958,2520.0
2018-08-08 15:50:00,87.62,87.63,87.55,87.55,4810.0,79.2049,79.2139,79.1416,79.1416,4810.0
2018-08-09 09:30:00,87.52,87.52,87.46,87.48,2718.0,79.1145,79.1145,79.0603,79.0783,2718.0
2018-08-09 09:40:00,87.48,87.49,87.45,87.45,1209.0,79.0783,79.0874,79.0512,79.0512,1209.0
2018-08-09 09:50:00,87.46,87.46,87.45,87.46,1641.0,79.0603,79.0603,79.0512,79.0603,1641.0
2018-08-09 10:00:00,87.45,87.49,87.45,87.49,1642.0,79.0512,79.0874,79.0512,79.0874,1642.0
2018-08-09 10:10:00,87.52,87.53,87.51,87.52,10540.0,79.1145,79.1235,79.1054,79.1145,10540.0
2018-08-09 10:20:00,87.52,87.55,87.51,87.55,664.0,79.1145,79.1416,79.1054,79.1416,664.0
2018-08-09 10:30:00,87.55,87.55,87.53,87.53,622.0,79.1416,79.1416,79.1235,79.1235,622.0
2018-08-09 10:40:00,87.54,87.58,87.53,87.58,1297.0,79.1326,79.1687,79.1235,79.1687,1297.0
2018-08-09 10:50:00,87.57,87.57,87.52,87.52,3640.0,79.1597,79.1597,79.1145,79.1145,3640.0
2018-08-09 11:00:00,87.59,87.59,87.52,87.52,8809.0,79.1778,79.1778,79.1145,79.1145,8809.0
2018-08-09 11:10:00,87.49,87.53,87.48,87.52,4737.0,79.0874,79.1235,79.0783,79.1145,4737.0
2018-08-09 11:20:00,87.51,87.52,87.5,87.5,13041.0,79.1054,79.1145,79.0964,79.0964,13041.0
2018-08-09 11:30:00,87.51,87.51,87.5,87.5,574.0,79.1054,79.1054,79.0964,79.0964,574.0
2018-08-09 11:40:00,87.5,87.5,87.48,87.48,358.0,79.0964,79.0964,79.0783,79.0783,358.0
2018-08-09 11:50:00,87.38,87.41,87.37,87.39,805.0,78.9879,79.0151,78.9789,78.997,805.0
2018-08-09 12:00:00,87.46,87.46,87.43,87.44,620.0,79.0603,79.0603,79.0331,79.0422,620.0
2018-08-09 12:10:00,87.43,87.44,87.42,87.42,1009.0,79.0331,79.0422,79.0241,79.0241,1009.0
2018-08-09 12:20:00,87.45,87.46,87.43,87.45,4253.0,79.0512,79.0603,79.0331,79.0512,4253.0
2018-08-09 12:30:00,87.43,87.48,87.43,87.47,2978.0,79.0331,79.0783,79.0331,79.0693,2978.0
2018-08-09 12:40:00,87.46,87.47,87.46,87.47,1272.0,79.0603,79.0693,79.0603,79.0693,1272.0
2018-08-09 12:50:00,87.5,87.52,87.5,87.51,635.0,79.0964,79.1145,79.0964,79.1054,635.0
2018-08-09 13:00:00,87.51,87.51,87.47,87.48,5479.0,79.1054,79.1054,79.0693,79.0783,5479.0
2018-08-09 13:10:00,87.5,87.53,87.49,87.52,4613.0,79.0964,79.1235,79.0874,79.1145,4613.0
2018-08-09 13:20:00,87.51,87.52,87.51,87.52,1095.0,79.1054,79.1145,79.1054,79.1145,1095.0
2018-08-09 13:30:00,87.53,87.53,87.53,87.53,1744.0,79.1235,79.1235,79.1235,79.1235,1744.0
2018-08-09 13:40:00,87.52,87.52,87.52,87.52,770.0,79.1145,79.1145,79.1145,79.1145,770.0
2018-08-09 13:50:00,87.5,87.52,87.49,87.52,2281.0,79.0964,79.1145,79.0874,79.1145,2281.0
2018-08-09 14:00:00,87.52,87.52,87.5,87.5,1710.0,79.1145,79.1145,79.0964,79.0964,1710.0
2018-08-09 14:10:00,87.5,87.52,87.47,87.48,1951.0,79.0964,79.1145,79.0693,79.0783,1951.0
2018-08-09 14:20:00,87.49,87.51,87.48,87.49,2603.0,79.0874,79.1054,79.0783,79.0874,2603.0
2018-08-09 14:30:00,87.53,87.55,87.52,87.54,3903.0,79.1235,79.1416,79.1145,79.1326,3903.0
2018-08-09 14:40:00,87.53,87.53,87.49,87.51,3970.0,79.1235,79.1235,79.0874,79.1054,3970.0
2018-08-09 14:50:00,87.5,87.51,87.48,87.48,4162.0,79.0964,79.1054,79.0783,79.0783,4162.0
2018-08-09 15:00:00,87.47,87.5,87.47,87.48,1806.0,79.0693,79.0964,79.0693,79.0783,1806.0
2018-08-09 15:10:00,87.47,87.51,87.47,87.51,1250.0,79.0693,79.1054,79.0693,79.1054,1250.0
2018-08-09 15:20:00,87.51,87.51,87.47,87.49,12543.0,79.1054,79.1054,79.0693,79.0874,12543.0
2018-08-09 15:30:00,87.5,87.5,87.47,87.48,1465.0,79.0964,79.0964,79.0693,79.0783,1465.0
2018-08-09 15:40:00,87.45,87.46,87.35,87.35,3034.0,79.0512,79.0603,78.9608,78.9608,3034.0
2018-08-09 15:50:00,87.35,87.36,87.31,87.36,11169.0,78.9608,78.9699,78.9247,78.9699,11169.0
2018-08-10 09:30:00,86.97,87.0,86.79,86.97,5052.0,78.6173,78.6444,78.4546,78.6173,5052.0
2018-08-10 09:40:00,86.9,87.0,86.9,86.98,1666.0,78.554,78.6444,78.554,78.6264,1666.0
2018-08-10 09:50:00,86.97,86.97,86.85,86.85,3441.0,78.6173,78.6173,78.5088,78.5088,3441.0
2018-08-10 10:00:00,86.84,86.88,86.8,86.88,43962.0,78.4998,78.536,78.4636,78.536,43962.0
2018-08-10 10:10:00,86.94,86.98,86.94,86.96,1368.0,78.5902,78.6264,78.5902,78.6083,1368.0
2018-08-10 10:20:00,86.97,86.98,86.88,86.89,6850.0,78.6173,78.6264,78.536,78.545,6850.0
2018-08-10 10:30:00,86.89,86.99,86.89,86.94,10461.0,78.545,78.6354,78.545,78.5902,10461.0
2018-08-10 10:40:00,86.95,86.95,86.87,86.95,11867.0,78.5992,78.5992,78.5269,78.5992,11867.0
2018-08-10 10:50:00,86.94,87.0,86.89,87.0,10517.0,78.5902,78.6444,78.545,78.6444,10517.0
2018-08-10 11:00:00,86.99,87.04,86.98,87.0,11174.0,78.6354,78.6806,78.6264,78.6444,11174.0
2018-08-10 11:10:00,86.96,86.98,86.93,86.96,13058.0,78.6083,78.6264,78.5812,78.6083,13058.0
2018-08-10 11:20:00,86.96,87.05,86.96,87.0,12228.0,78.6083,78.6896,78.6083,78.6444,12228.0
2018-08-10 11:30:00,86.98,87.08,86.98,87.05,10312.0,78.6264,78.7167,78.6264,78.6896,10312.0
2018-08-10 11:40:00,87.05,87.05,86.98,87.03,13033.0,78.6896,78.6896,78.6264,78.6715,13033.0
2018-08-10 11:50:00,87.04,87.07,87.0,87.0,11911.0,78.6806,78.7077,78.6444,78.6444,11911.0
2018-08-10 12:00:00,86.98,86.98,86.94,86.95,4183.0,78.6264,78.6264,78.5902,78.5992,4183.0
2018-08-10 12:10:00,86.94,86.98,86.94,86.98,320.0,78.5902,78.6264,78.5902,78.6264,320.0
2018-08-10 12:20:00,86.97,86.98,86.94,86.98,3364.0,78.6173,78.6264,78.5902,78.6264,3364.0
2018-08-10 12:30:00,87.0,87.02,86.98,86.99,1014.0,78.6444,78.6625,78.6264,78.6354,1014.0
2018-08-10 12:40:00,87.0,87.0,86.97,86.98,1404.0,78.6444,78.6444,78.6173,78.6264,1404.0
2018-08-10 12:50:00,86.94,86.97,86.94,86.96,6646.0,78.5902,78.6173,78.5902,78.6083,6646.0
2018-08-10 13:00:00,86.95,86.95,86.92,86.94,1215.0,78.5992,78.5992,78.5721,78.5902,1215.0
2018-08-10 13:10:00,86.96,86.96,86.91,86.91,40707.0,78.6083,78.6083,78.5631,78.5631,40707.0
2018-08-10 13:20:00,86.86,86.89,86.86,86.89,3215.0,78.5179,78.545,78.5179,78.545,3215.0
2018-08-10 13:30:00,86.84,86.86,86.8,86.82,2928.0,78.4998,78.5179,78.4636,78.4817,2928.0
2018-08-10 13:40:00,86.81,86.82,86.74,86.74,2610.0,78.4727,78.4817,78.4094,78.4094,2610.0
2018-08-10 13:50:00,86.76,86.76,86.7,86.71,1630.0,78.4275,78.4275,78.3732,78.3823,1630.0
2018-08-10 14:00:00,86.74,86.75,86.7,86.75,1408.0,78.4094,78.4184,78.3732,78.4184,1408.0
2018-08-10 14:10:00,86.78,86.78,86.78,86.78,100.0,78.4456,78.4456,78.4456,78.4456,100.0
2018-08-10 14:20:00,86.7,86.71,86.61,86.61,284.0,78.3732,78.3823,78.2919,78.2919,284.0
2018-08-10 14:30:00,86.64,86.69,86.63,86.69,5101.0,78.319,78.3642,78.31,78.3642,5101.0
2018-08-10 14:40:00,86.67,86.71,86.67,86.69,3363.0,78.3461,78.3823,78.3461,78.3642,3363.0
2018-08-10 14:50:00,86.69,86.73,86.68,86.68,2316.0,78.3642,78.4004,78.3552,78.3552,2316.0
2018-08-10 15:00:00,86.66,86.67,86.61,86.64,31488.0,78.3371,78.3461,78.2919,78.319,31488.0
2018-08-10 15:10:00,86.65,86.77,86.64,86.77,26086.0,78.328,78.4365,78.319,78.4365,26086.0
2018-08-10 15:20:00,86.77,86.91,86.77,86.86,12430.0,78.4365,78.5631,78.4365,78.5179,12430.0
2018-08-10 15:30:00,86.84,86.87,86.84,86.84,1093.0,78.4998,78.5269,78.4998,78.4998,1093.0
2018-08-10 15:40:00,86.83,86.85,86.78,86.79,15218.0,78.4908,78.5088,78.4456,78.4546,15218.0
2018-08-10 15:50:00,86.82,86.87,86.81,86.81,24090.0,78.4817,78.5269,78.4727,78.4727,24090.0
2018-08-13 09:30:00,86.98,86.98,86.82,86.97,2038.0,78.6264,78.6264,78.4817,78.6173,2038.0
2018-08-13 09:40:00,86.93,87.01,86.93,87.01,604.0,78.5812,78.6535,78.5812,78.6535,604.0
2018-08-13 09:50:00,86.93,87.04,86.93,87.0,3043.0,78.5812,78.6806,78.5812,78.6444,3043.0
2018-08-13 10:00:00,87.01,87.07,86.99,87.05,3025.0,78.6535,78.7077,78.6354,78.6896,3025.0
2018-08-13 10:10:00,87.07,87.07,87.04,87.06,1300.0,78.7077,78.7077,78.6806,78.6987,1300.0
2018-08-13 10:20:00,87.09,87.09,87.04,87.04,1071.0,78.7258,78.7258,78.6806,78.6806,1071.0
2018-08-13 10:30:00,87.03,87.06,87.03,87.06,2392.0,78.6715,78.6987,78.6715,78.6987,2392.0
2018-08-13 10:40:00,87.06,87.06,87.03,87.03,2586.0,78.6987,78.6987,78.6715,78.6715,2586.0
2018-08-13 10:50:00,87.02,87.02,86.98,86.98,6800.0,78.6625,78.6625,78.6264,78.6264,6800.0
2018-08-13 11:00:00,86.99,87.02,86.92,86.94,10425.0,78.6354,78.6625,78.5721,78.5902,10425.0
2018-08-13 11:10:00,86.91,86.93,86.83,86.83,5758.0,78.5631,78.5812,78.4908,78.4908,5758.0
2018-08-13 11:20:00,86.82,86.86,86.78,86.79,12413.0,78.4817,78.5179,78.4456,78.4546,12413.0
2018-08-13 11:30:00,86.75,86.77,86.74,86.76,5280.0,78.4184,78.4365,78.4094,78.4275,5280.0
2018-08-13 11:40:00,86.75,86.78,86.71,86.72,1315.0,78.4184,78.4456,78.3823,78.3913,1315.0
2018-08-13 11:50:00,86.7,86.7,86.6,86.63,3282.0,78.3732,78.3732,78.2828,78.31,3282.0
2018-08-13 12:00:00,86.58,86.62,86.55,86.62,2128.0,78.2648,78.3009,78.2376,78.3009,2128.0
2018-08-13 12:10:00,86.62,86.65,86.62,86.63,297900.0,78.3009,78.328,78.3009,78.31,297900.0
2018-08-13 12:20:00,86.58,86.63,86.49,86.49,3879.0,78.2648,78.31,78.1834,78.1834,3879.0
2018-08-13 12:30:00,86.5,86.55,86.48,86.54,3027.0,78.1925,78.2376,78.1744,78.2286,3027.0
2018-08-13 12:40:00,86.56,86.56,86.48,86.48,2642.0,78.2467,78.2467,78.1744,78.1744,2642.0
2018-08-13 12:50:00,86.48,86.5,86.46,86.48,18136.0,78.1744,78.1925,78.1563,78.1744,18136.0
2018-08-13 13:00:00,86.39,86.41,86.39,86.41,1103.0,78.093,78.1111,78.093,78.1111,1103.0
2018-08-13 13:10:00,86.42,86.49,86.41,86.49,5109.0,78.1201,78.1834,78.1111,78.1834,5109.0
2018-08-13 13:20:00,86.56,86.58,86.56,86.57,1447.0,78.2467,78.2648,78.2467,78.2557,1447.0
2018-08-13 13:30:00,86.64,86.65,86.57,86.58,5856.0,78.319,78.328,78.2557,78.2648,5856.0
2018-08-13 13:40:00,86.59,86.6,86.59,86.6,1595.0,78.2738,78.2828,78.2738,78.2828,1595.0
2018-08-13 13:50:00,86.56,86.63,86.56,86.63,1200.0,78.2467,78.31,78.2467,78.31,1200.0
2018-08-13 14:00:00,86.61,86.71,86.61,86.69,24289.0,78.2919,78.3823,78.2919,78.3642,24289.0
2018-08-13 14:10:00,86.71,86.71,86.68,86.69,2553.0,78.3823,78.3823,78.3552,78.3642,2553.0
2018-08-13 14:20:00,86.7,86.79,86.69,86.77,4442.0,78.3732,78.4546,78.3642,78.4365,4442.0
2018-08-13 14:30:00,86.79,86.79,86.69,86.69,8665.0,78.4546,78.4546,78.3642,78.3642,8665.0
2018-08-13 14:40:00,86.71,86.75,86.69,86.7,2611.0,78.3823,78.4184,78.3642,78.3732,2611.0
2018-08-13 14:50:00,86.66,86.67,86.59,86.61,3637.0,78.3371,78.3461,78.2738,78.2919,3637.0
2018-08-13 15:00:00,86.61,86.61,86.54,86.59,3107.0,78.2919,78.2919,78.2286,78.2738,3107.0
2018-08-13 15:10:00,86.59,86.7,86.59,86.65,6343.0,78.2738,78.3732,78.2738,78.328,6343.0
2018-08-13 15:20:00,86.67,86.67,86.57,86.57,9225.0,78.3461,78.3461,78.2557,78.2557,9225.0
2018-08-13 15:30:00,86.55,86.6,86.52,86.59,3698.0,78.2376,78.2828,78.2105,78.2738,3698.0
2018-08-13 15:40:00,86.59,86.62,86.51,86.53,6899.0,78.2738,78.3009,78.2015,78.2196,6899.0
2018-08-13 15:50:00,86.51,86.53,86.46,86.47,11365.0,78.2015,78.2196,78.1563,78.1653,11365.0
2018-08-14 09:30:00,86.83,86.89,86.71,86.76,22777.0,78.4908,78.545,78.3823,78.4275,22777.0
2018-08-14 09:40:00,86.76,86.83,86.76,86.8,2455.0,78.4275,78.4908,78.4275,78.4636,2455.0
2018-08-14 09:50:00,86.77,86.77,86.76,86.77,100.0,78.4365,78.4365,78.4275,78.4365,100.0
2018-08-14 10:00:00,86.74,86.74,86.61,86.66,1466.0,78.4094,78.4094,78.2919,78.3371,1466.0
2018-08-14 10:10:00,86.71,86.75,86.71,86.75,1986.0,78.3823,78.4184,78.3823,78.4184,1986.0
2018-08-14 10:20:00,86.8,86.84,86.79,86.84,2974.0,78.4636,78.4998,78.4546,78.4998,2974.0
2018-08-14 10:30:00,86.89,86.9,86.88,86.88,482.0,78.545,78.554,78.536,78.536,482.0
2018-08-14 10:40:00,86.89,87.0,86.89,86.99,1582.0,78.545,78.6444,78.545,78.6354,1582.0
2018-08-14 10:50:00,87.03,87.04,87.0,87.03,1289.0,78.6715,78.6806,78.6444,78.6715,1289.0
2018-08-14 11:00:00,87.01,87.03,86.99,87.0,2484.0,78.6535,78.6715,78.6354,78.6444,2484.0
2018-08-14 11:10:00,87.02,87.05,86.91,86.93,7885.0,78.6625,78.6896,78.5631,78.5812,7885.0
2018-08-14 11:20:00,86.92,87.01,86.91,87.01,3483.0,78.5721,78.6535,78.5631,78.6535,3483.0
2018-08-14 11:30:00,86.95,86.96,86.95,86.96,1146.0,78.5992,78.6083,78.5992,78.6083,1146.0
2018-08-14 11:40:00,87.0,87.03,86.96,87.03,2400.0,78.6444,78.6715,78.6083,78.6715,2400.0
2018-08-14 11:50:00,87.02,87.04,86.97,86.97,1824.0,78.6625,78.6806,78.6173,78.6173,1824.0
2018-08-14 12:00:00,86.98,87.08,86.98,87.07,1479.0,78.6264,78.7167,78.6264,78.7077,1479.0
2018-08-14 12:10:00,87.06,87.07,87.03,87.06,1052.0,78.6987,78.7077,78.6715,78.6987,1052.0
2018-08-14 12:20:00,87.07,87.07,87.04,87.06,2912.0,78.7077,78.7077,78.6806,78.6987,2912.0
2018-08-14 12:30:00,87.1,87.11,87.08,87.1,6946.0,78.7348,78.7439,78.7167,78.7348,6946.0
2018-08-14 12:40:00,87.11,87.11,87.06,87.06,1709.0,78.7439,78.7439,78.6987,78.6987,1709.0
2018-08-14 12:50:00,87.05,87.05,87.0,87.0,3120.0,78.6896,78.6896,78.6444,78.6444,3120.0
2018-08-14 13:00:00,86.99,87.02,86.99,87.0,1392.0,78.6354,78.6625,78.6354,78.6444,1392.0
2018-08-14 13:10:00,87.04,87.04,87.01,87.03,413.0,78.6806,78.6806,78.6535,78.6715,413.0
2018-08-14 13:20:00,87.0,87.0,86.98,86.99,1251.0,78.6444,78.6444,78.6264,78.6354,1251.0
2018-08-14 13:30:00,87.0,87.02,87.0,87.01,365.0,78.6444,78.6625,78.6444,78.6535,365.0
2018-08-14 13:40:00,87.03,87.03,87.01,87.01,547.0,78.6715,78.6715,78.6535,78.6535,547.0
2018-08-14 13:50:00,87.02,87.08,86.99,87.07,1858.0,78.6625,78.7167,78.6354,78.7077,1858.0
2018-08-14 14:00:00,87.08,87.1,87.03,87.03,1691.0,78.7167,78.7348,78.6715,78.6715,1691.0
2018-08-14 14:10:00,87.04,87.08,87.03,87.08,10480.0,78.6806,78.7167,78.6715,78.7167,10480.0
2018-08-14 14:20:00,87.08,87.08,87.01,87.01,8216.0,78.7167,78.7167,78.6535,78.6535,8216.0
2018-08-14 14:30:00,87.02,87.09,87.02,87.09,4135.0,78.6625,78.7258,78.6625,78.7258,4135.0
2018-08-14 14:40:00,87.08,87.09,87.04,87.05,3509.0,78.7167,78.7258,78.6806,78.6896,3509.0
2018-08-14 14:50:00,87.07,87.07,87.05,87.06,4808.0,78.7077,78.7077,78.6896,78.6987,4808.0
2018-08-14 15:00:00,87.07,87.1,87.06,87.1,2462.0,78.7077,78.7348,78.6987,78.7348,2462.0
2018-08-14 15:10:00,87.1,87.12,87.1,87.11,1635.0,78.7348,78.7529,78.7348,78.7439,1635.0
2018-08-14 15:20:00,87.09,87.12,87.06,87.11,16010.0,78.7258,78.7529,78.6987,78.7439,16010.0
2018-08-14 15:30:00,87.08,87.11,87.06,87.09,3737.0,78.7167,78.7439,78.6987,78.7258,3737.0
2018-08-14 15:40:00,87.1,87.1,87.04,87.05,4416.0,78.7348,78.7348,78.6806,78.6896,4416.0
2018-08-14 15:50:00,87.06,87.06,87.01,87.02,7856.0,78.6987,78.6987,78.6535,78.6625,7856.0
2018-08-15 09:30:00,86.7,86.94,86.56,86.61,4556.0,78.3732,78.5902,78.2467,78.2919,4556.0
2018-08-15 09:40:00,86.61,86.64,86.44,86.45,3696.0,78.2919,78.319,78.1382,78.1473,3696.0
2018-08-15 09:50:00,86.43,86.43,86.37,86.38,1574.0,78.1292,78.1292,78.0749,78.084,1574.0
2018-08-15 10:00:00,86.34,86.35,86.15,86.22,5900.0,78.0478,78.0569,77.8761,77.9393,5900.0
2018-08-15 10:10:00,86.2,86.27,86.2,86.27,3200.0,77.9213,77.9845,77.9213,77.9845,3200.0
2018-08-15 10:20:00,86.24,86.3,86.2,86.21,31125.0,77.9574,78.0117,77.9213,77.9303,31125.0
2018-08-15 10:30:00,86.2,86.24,86.19,86.24,3884.0,77.9213,77.9574,77.9122,77.9574,3884.0
2018-08-15 10:40:00,86.34,86.34,86.2,86.2,3816.0,78.0478,78.0478,77.9213,77.9213,3816.0
2018-08-15 10:50:00,86.14,86.14,86.12,86.13,1527.0,77.867,77.867,77.8489,77.858,1527.0
2018-08-15 11:00:00,86.19,86.31,86.15,86.31,7095.0,77.9122,78.0207,77.8761,78.0207,7095.0
2018-08-15 11:10:00,86.37,86.37,86.29,86.3,10886.0,78.0749,78.0749,78.0026,78.0117,10886.0
2018-08-15 11:20:00,86.34,86.42,86.28,86.38,12064.0,78.0478,78.1201,77.9936,78.084,12064.0
2018-08-15 11:30:00,86.34,86.45,86.33,86.45,4703.0,78.0478,78.1473,78.0388,78.1473,4703.0
2018-08-15 11:40:00,86.3,86.36,86.28,86.36,1400.0,78.0117,78.0659,77.9936,78.0659,1400.0
2018-08-15 11:50:00,86.35,86.35,86.24,86.24,2167.0,78.0569,78.0569,77.9574,77.9574,2167.0
2018-08-15 12:00:00,86.25,86.28,86.23,86.25,1445.0,77.9665,77.9936,77.9484,77.9665,1445.0
2018-08-15 12:10:00,86.36,86.41,86.34,86.39,2067.0,78.0659,78.1111,78.0478,78.093,2067.0
2018-08-15 12:20:00,86.39,86.42,86.38,86.41,1621.0,78.093,78.1201,78.084,78.1111,1621.0
2018-08-15 12:30:00,86.47,86.51,86.46,86.51,1100.0,78.1653,78.2015,78.1563,78.2015,1100.0
2018-08-15 12:40:00,86.51,86.51,86.46,86.47,2006.0,78.2015,78.2015,78.1563,78.1653,2006.0
2018-08-15 12:50:00,86.47,86.5,86.43,86.48,3563.0,78.1653,78.1925,78.1292,78.1744,3563.0
2018-08-15 13:00:00,86.47,86.55,86.47,86.52,7826.0,78.1653,78.2376,78.1653,78.2105,7826.0
2018-08-15 13:10:00,86.52,86.53,86.45,86.45,1001.0,78.2105,78.2196,78.1473,78.1473,1001.0
2018-08-15 13:20:00,86.42,86.43,86.34,86.43,5794.0,78.1201,78.1292,78.0478,78.1292,5794.0
2018-08-15 13:30:00,86.39,86.4,86.36,86.39,2046.0,78.093,78.1021,78.0659,78.093,2046.0
2018-08-15 13:40:00,86.42,86.46,86.39,86.39,1404.0,78.1201,78.1563,78.093,78.093,1404.0
2018-08-15 13:50:00,86.42,86.42,86.42,86.42,100.0,78.1201,78.1201,78.1201,78.1201,100.0
2018-08-15 14:00:00,86.41,86.44,86.32,86.34,5654.0,78.1111,78.1382,78.0297,78.0478,5654.0
2018-08-15 14:10:00,86.34,86.36,86.3,86.34,4164.0,78.0478,78.0659,78.0117,78.0478,4164.0
2018-08-15 14:20:00,86.37,86.37,86.27,86.27,3137.0,78.0749,78.0749,77.9845,77.9845,3137.0
2018-08-15 14:30:00,86.29,86.42,86.27,86.38,10074.0,78.0026,78.1201,77.9845,78.084,10074.0
2018-08-15 14:40:00,86.37,86.37,86.3,86.31,1626.0,78.0749,78.0749,78.0117,78.0207,1626.0
2018-08-15 14:50:00,86.34,86.41,86.32,86.41,9852.0,78.0478,78.1111,78.0297,78.1111,9852.0
2018-08-15 15:00:00,86.56,86.6,86.56,86.59,3286.0,78.2467,78.2828,78.2467,78.2738,3286.0
2018-08-15 15:10:00,86.54,86.56,86.51,86.55,4130.0,78.2286,78.2467,78.2015,78.2376,4130.0
2018-08-15 15:20:00,86.52,86.57,86.51,86.56,3568.0,78.2105,78.2557,78.2015,78.2467,3568.0
2018-08-15 15:30:00,86.59,86.74,86.58,86.69,18449.0,78.2738,78.4094,78.2648,78.3642,18449.0
2018-08-15 15:40:00,86.65,86.75,86.65,86.72,2622.0,78.328,78.4184,78.328,78.3913,2622.0
2018-08-15 15:50:00,86.7,86.71,86.61,86.64,18039.0,78.3732,78.3823,78.2919,78.319,18039.0
2018-08-16 09:30:00,87.1,87.17,86.86,87.06,3386.0,78.7348,78.7981,78.5179,78.6987,3386.0
2018-08-16 09:40:00,87.07,87.1,87.05,87.05,370.0,78.7077,78.7348,78.6896,78.6896,370.0
2018-08-16 09:50:00,87.15,87.15,87.1,87.12,1134.0,78.78,78.78,78.7348,78.7529,1134.0
2018-08-16 10:00:00,87.12,87.12,87.12,87.12,0.0,78.7529,78.7529,78.7529,78.7529,0.0
2018-08-16 10:10:00,87.15,87.15,87.15,87.15,100.0,78.78,78.78,78.78,78.78,100.0
2018-08-16 10:20:00,87.17,87.25,87.17,87.25,2457.0,78.7981,78.8704,78.7981,78.8704,2457.0
2018-08-16 10:30:00,87.28,87.28,87.27,87.27,271.0,78.8975,78.8975,78.8885,78.8885,271.0
2018-08-16 10:40:00,87.28,87.31,87.28,87.31,2494.0,78.8975,78.9247,78.8975,78.9247,2494.0
2018-08-16 10:50:00,87.27,87.29,87.27,87.29,807.0,78.8885,78.9066,78.8885,78.9066,807.0
2018-08-16 11:00:00,87.33,87.33,87.3,87.3,2407.0,78.9427,78.9427,78.9156,78.9156,2407.0
2018-08-16 11:10:00,87.31,87.39,87.31,87.38,6246.0,78.9247,78.997,78.9247,78.9879,6246.0
2018-08-16 11:20:00,87.38,87.45,87.38,87.44,501.0,78.9879,79.0512,78.9879,79.0422,501.0
2018-08-16 11:30:00,87.43,87.43,87.42,87.42,525.0,79.0331,79.0331,79.0241,79.0241,525.0
2018-08-16 11:40:00,87.42,87.43,87.41,87.42,2455.0,79.0241,79.0331,79.0151,79.0241,2455.0
2018-08-16 11:50:00,87.43,87.47,87.42,87.47,2451.0,79.0331,79.0693,79.0241,79.0693,2451.0
2018-08-16 12:00:00,87.47,87.55,87.47,87.54,11258.0,79.0693,79.1416,79.0693,79.1326,11258.0
2018-08-16 12:10:00,87.6,87.61,87.6,87.6,1574.0,79.1868,79.1958,79.1868,79.1868,1574.0
2018-08-16 12:20:00,87.6,87.61,87.55,87.55,3027.0,79.1868,79.1958,79.1416,79.1416,3027.0
2018-08-16 12:30:00,87.53,87.54,87.47,87.48,1328.0,79.1235,79.1326,79.0693,79.0783,1328.0
2018-08-16 12:40:00,87.45,87.45,87.42,87.42,700.0,79.0512,79.0512,79.0241,79.0241,700.0
2018-08-16 12:50:00,87.48,87.49,87.45,87.45,744.0,79.0783,79.0874,79.0512,79.0512,744.0
2018-08-16 13:00:00,87.48,87.49,87.46,87.48,33132.0,79.0783,79.0874,79.0603,79.0783,33132.0
2018-08-16 13:10:00,87.46,87.48,87.43,87.48,4056.0,79.0603,79.0783,79.0331,79.0783,4056.0
2018-08-16 13:20:00,87.48,87.5,87.46,87.5,5390.0,79.0783,79.0964,79.0603,79.0964,5390.0
2018-08-16 13:30:00,87.48,87.49,87.47,87.47,414.0,79.0783,79.0874,79.0693,79.0693,414.0
2018-08-16 13:40:00,87.47,87.47,87.47,87.47,0.0,79.0693,79.0693,79.0693,79.0693,0.0
2018-08-16 13:50:00,87.42,87.45,87.42,87.44,650.0,79.0241,79.0512,79.0241,79.0422,650.0
2018-08-16 14:00:00,87.4,87.46,87.4,87.44,4603.0,79.006,79.0603,79.006,79.0422,4603.0
2018-08-16 14:10:00,87.48,87.49,87.46,87.47,3900.0,79.0783,79.0874,79.0603,79.0693,3900.0
2018-08-16 14:20:00,87.48,87.49,87.47,87.49,1097.0,79.0783,79.0874,79.0693,79.0874,1097.0
2018-08-16 14:30:00,87.4,87.43,87.35,87.43,814.0,79.006,79.0331,78.9608,79.0331,814.0
2018-08-16 14:40:00,87.43,87.45,87.42,87.43,4900.0,79.0331,79.0512,79.0241,79.0331,4900.0
2018-08-16 14:50:00,87.46,87.46,87.44,87.45,5319.0,79.0603,79.0603,79.0422,79.0512,5319.0
2018-08-16 15:00:00,87.43,87.49,87.43,87.46,2845.0,79.0331,79.0874,79.0331,79.0603,2845.0
2018-08-16 15:10:00,87.46,87.47,87.45,87.46,1561.0,79.0603,79.0693,79.0512,79.0603,1561.0
2018-08-16 15:20:00,87.41,87.47,87.4,87.47,5352.0,79.0151,79.0693,79.006,79.0693,5352.0
2018-08-16 15:30:00,87.47,87.47,87.38,87.4,2916.0,79.0693,79.0693,78.9879,79.006,2916.0
2018-08-16 15:40:00,87.39,87.39,87.33,87.36,5315.0,78.997,78.997,78.9427,78.9699,5315.0
2018-08-16 15:50:00,87.3,87.38,87.25,87.36,17848.0,78.9156,78.9879,78.8704,78.9699,17848.0
2018-08-17 09:30:00,87.27,87.51,87.03,87.36,3679.0,78.8885,79.1054,78.6715,78.9699,3679.0
2018-08-17 09:40:00,87.4,87.4,87.28,87.28,1734.0,79.006,79.006,78.8975,78.8975,1734.0
2018-08-17 09:50:00,87.27,87.27,87.27,87.27,100.0,78.8885,78.8885,78.8885,78.8885,100.0
2018-08-17 10:00:00,87.24,87.28,87.24,87.27,1816.0,78.8614,78.8975,78.8614,78.8885,1816.0
2018-08-17 10:10:00,87.25,87.25,87.21,87.21,647.0,78.8704,78.8704,78.8343,78.8343,647.0
2018-08-17 10:20:00,87.19,87.26,87.19,87.23,3275.0,78.8162,78.8795,78.8162,78.8523,3275.0
2018-08-17 10:30:00,87.23,87.32,87.23,87.31,832.0,78.8523,78.9337,78.8523,78.9247,832.0
2018-08-17 10:40:00,87.3,87.32,87.25,87.31,1385.0,78.9156,78.9337,78.8704,78.9247,1385.0
2018-08-17 10:50:00,87.34,87.39,87.34,87.35,443.0,78.9518,78.997,78.9518,78.9608,443.0
2018-08-17 11:00:00,87.32,87.37,87.3,87.36,4280.0,78.9337,78.9789,78.9156,78.9699,4280.0
2018-08-17 11:10:00,87.35,87.43,87.35,87.43,5328.0,78.9608,79.0331,78.9608,79.0331,5328.0
2018-08-17 11:20:00,87.44,87.44,87.4,87.42,1825.0,79.0422,79.0422,79.006,79.0241,1825.0
2018-08-17 11:30:00,87.44,87.46,87.43,87.45,4395.0,79.0422,79.0603,79.0331,79.0512,4395.0
2018-08-17 11:40:00,87.46,87.51,87.46,87.51,4322.0,79.0603,79.1054,79.0603,79.1054,4322.0
2018-08-17 11:50:00,87.5,87.59,87.5,87.57,6840.0,79.0964,79.1778,79.0964,79.1597,6840.0
2018-08-17 12:00:00,87.58,87.58,87.53,87.53,4724.0,79.1687,79.1687,79.1235,79.1235,4724.0
2018-08-17 12:10:00,87.54,87.54,87.5,87.53,3353.0,79.1326,79.1326,79.0964,79.1235,3353.0
2018-08-17 12:20:00,87.53,87.55,87.51,87.51,9000.0,79.1235,79.1416,79.1054,79.1054,9000.0
2018-08-17 12:30:00,87.52,87.52,87.44,87.45,3647.0,79.1145,79.1145,79.0422,79.0512,3647.0
2018-08-17 12:40:00,87.47,87.47,87.44,87.44,1110.0,79.0693,79.0693,79.0422,79.0422,1110.0
2018-08-17 12:50:00,87.48,87.48,87.45,87.45,1442.0,79.0783,79.0783,79.0512,79.0512,1442.0
2018-08-17 13:00:00,87.48,87.49,87.48,87.49,600.0,79.0783,79.0874,79.0783,79.0874,600.0
2018-08-17 13:10:00,87.49,87.51,87.48,87.51,300.0,79.0874,79.1054,79.0783,79.1054,300.0
2018-08-17 13:20:00,87.51,87.53,87.49,87.5,2453.0,79.1054,79.1235,79.0874,79.0964,2453.0
2018-08-17 13:30:00,87.46,87.47,87.46,87.46,198.0,79.0603,79.0693,79.0603,79.0603,198.0
2018-08-17 13:40:00,87.49,87.55,87.48,87.54,8170.0,79.0874,79.1416,79.0783,79.1326,8170.0
2018-08-17 13:50:00,87.53,87.58,87.53,87.57,970.0,79.1235,79.1687,79.1235,79.1597,970.0
2018-08-17 14:00:00,87.58,87.78,87.58,87.74,6695.0,79.1687,79.3495,79.1687,79.3134,6695.0
2018-08-17 14:10:00,87.7,87.71,87.69,87.7,500.0,79.2772,79.2862,79.2682,79.2772,500.0
2018-08-17 14:20:00,87.7,87.78,87.7,87.74,3582.0,79.2772,79.3495,79.2772,79.3134,3582.0
2018-08-17 14:30:00,87.75,87.77,87.69,87.71,3751.0,79.3224,79.3405,79.2682,79.2862,3751.0
2018-08-17 14:40:00,87.71,87.77,87.71,87.74,1856.0,79.2862,79.3405,79.2862,79.3134,1856.0
2018-08-17 14:50:00,87.76,87.86,87.76,87.86,6449.0,79.3314,79.4218,79.3314,79.4218,6449.0
2018-08-17 15:00:00,87.83,87.83,87.77,87.77,2702.0,79.3947,79.3947,79.3405,79.3405,2702.0
2018-08-17 15:10:00,87.79,87.79,87.75,87.78,3208.0,79.3586,79.3586,79.3224,79.3495,3208.0
2018-08-17 15:20:00,87.78,87.78,87.74,87.74,5269.0,79.3495,79.3495,79.3134,79.3134,5269.0
2018-08-17 15:30:00,87.74,87.74,87.73,87.74,939.0,79.3134,79.3134,79.3043,79.3134,939.0
2018-08-17 15:40:00,87.76,87.79,87.75,87.76,781.0,79.3314,79.3586,79.3224,79.3314,781.0
2018-08-17 15:50:00,87.72,87.75,87.71,87.72,12252.0,79.2953,79.3224,79.2862,79.2953,12252.0
2018-08-20 09:30:00,87.83,88.04,87.83,88.02,5072.0,79.3947,79.5845,79.3947,79.5665,5072.0
2018-08-20 09:40:00,88.04,88.04,87.98,88.0,3300.0,79.5845,79.5845,79.5303,79.5484,3300.0
2018-08-20 09:50:00,88.01,88.02,87.99,88.01,3679.0,79.5574,79.5665,79.5393,79.5574,3679.0
2018-08-20 10:00:00,88.03,88.08,88.03,88.06,41894.0,79.5755,79.6207,79.5755,79.6026,41894.0
2018-08-20 10:10:00,88.07,88.07,87.94,88.0,3531.0,79.6117,79.6117,79.4942,79.5484,3531.0
2018-08-20 10:20:00,87.98,88.04,87.97,88.04,1232.0,79.5303,79.5845,79.5213,79.5845,1232.0
2018-08-20 10:30:00,88.03,88.06,88.0,88.01,1625.0,79.5755,79.6026,79.5484,79.5574,1625.0
2018-08-20 10:40:00,88.01,88.01,87.93,87.98,5869.0,79.5574,79.5574,79.4851,79.5303,5869.0
2018-08-20 10:50:00,87.95,87.97,87.92,87.92,1246.0,79.5032,79.5213,79.4761,79.4761,1246.0
2018-08-20 11:00:00,87.91,87.97,87.9,87.97,2385.0,79.467,79.5213,79.458,79.5213,2385.0
2018-08-20 11:10:00,87.99,88.01,87.97,88.01,2959.0,79.5393,79.5574,79.5213,79.5574,2959.0
2018-08-20 11:20:00,88.0,88.0,87.95,88.0,6509.0,79.5484,79.5484,79.5032,79.5484,6509.0
2018-08-20 11:30:00,88.0,88.01,87.99,87.99,1514.0,79.5484,79.5574,79.5393,79.5393,1514.0
2018-08-20 11:40:00,88.03,88.04,88.0,88.0,2515.0,79.5755,79.5845,79.5484,79.5484,2515.0
2018-08-20 11:50:00,88.02,88.07,88.02,88.02,5713.0,79.5665,79.6117,79.5665,79.5665,5713.0
2018-08-20 12:00:00,88.0,88.07,88.0,88.07,3483.0,79.5484,79.6117,79.5484,79.6117,3483.0
2018-08-20 12:10:00,88.06,88.07,88.05,88.05,7787.0,79.6026,79.6117,79.5936,79.5936,7787.0
2018-08-20 12:20:00,88.06,88.09,88.05,88.08,3140.0,79.6026,79.6297,79.5936,79.6207,3140.0
2018-08-20 12:30:00,88.08,88.09,88.06,88.09,960.0,79.6207,79.6297,79.6026,79.6297,960.0
2018-08-20 12:40:00,88.09,88.09,88.06,88.07,5030.0,79.6297,79.6297,79.6026,79.6117,5030.0
2018-08-20 12:50:00,88.06,88.11,88.04,88.11,1032.0,79.6026,79.6478,79.5845,79.6478,1032.0
2018-08-20 13:00:00,88.11,88.11,88.09,88.09,5872.0,79.6478,79.6478,79.6297,79.6297,5872.0
2018-08-20 13:10:00,88.08,88.1,88.05,88.07,5522.0,79.6207,79.6388,79.5936,79.6117,5522.0
2018-08-20 13:20:00,88.08,88.12,88.08,88.12,1398.0,79.6207,79.6569,79.6207,79.6569,1398.0
2018-08-20 13:30:00,88.13,88.14,88.12,88.12,2816.0,79.6659,79.6749,79.6569,79.6569,2816.0
2018-08-20 13:40:00,88.12,88.13,88.1,88.12,4041.0,79.6569,79.6659,79.6388,79.6569,4041.0
2018-08-20 13:50:00,88.13,88.15,88.13,88.15,1549.0,79.6659,79.684,79.6659,79.684,1549.0
2018-08-20 14:00:00,88.14,88.17,88.11,88.11,3899.0,79.6749,79.7021,79.6478,79.6478,3899.0
2018-08-20 14:10:00,88.13,88.15,88.13,88.14,1513.0,79.6659,79.684,79.6659,79.6749,1513.0
2018-08-20 14:20:00,88.16,88.17,88.13,88.16,2767.0,79.693,79.7021,79.6659,79.693,2767.0
2018-08-20 14:30:00,88.17,88.17,88.11,88.11,4923.0,79.7021,79.7021,79.6478,79.6478,4923.0
2018-08-20 14:40:00,88.11,88.11,88.07,88.09,15737.0,79.6478,79.6478,79.6117,79.6297,15737.0
2018-08-20 14:50:00,88.11,88.12,88.09,88.11,4869.0,79.6478,79.6569,79.6297,79.6478,4869.0
2018-08-20 15:00:00,88.1,88.12,88.09,88.1,5875.0,79.6388,79.6569,79.6297,79.6388,5875.0
2018-08-20 15:10:00,88.11,88.16,88.1,88.16,2679.0,79.6478,79.693,79.6388,79.693,2679.0
2018-08-20 15:20:00,88.16,88.17,88.14,88.16,3607.0,79.693,79.7021,79.6749,79.693,3607.0
2018-08-20 15:30:00,88.15,88.18,88.14,88.17,3967.0,79.684,79.7111,79.6749,79.7021,3967.0
2018-08-20 15:40:00,88.16,88.18,88.16,88.17,15177.0,79.693,79.7111,79.693,79.7021,15177.0
2018-08-20 15:50:00,88.16,88.16,88.09,88.1,10706.0,79.693,79.693,79.6297,79.6388,10706.0
2018-08-21 09:30:00,88.23,88.34,88.23,88.33,8008.0,79.7563,79.8557,79.7563,79.8467,8008.0
2018-08-21 09:40:00,88.28,88.39,88.28,88.39,949.0,79.8015,79.9009,79.8015,79.9009,949.0
2018-08-21 09:50:00,88.39,88.4,88.37,88.37,1028.0,79.9009,79.91,79.8829,79.8829,1028.0
2018-08-21 10:00:00,88.39,88.39,88.3,88.3,1221.0,79.9009,79.9009,79.8196,79.8196,1221.0
2018-08-21 10:10:00,88.32,88.37,88.32,88.37,9598.0,79.8377,79.8829,79.8377,79.8829,9598.0
2018-08-21 10:20:00,88.33,88.36,88.33,88.33,714.0,79.8467,79.8738,79.8467,79.8467,714.0
2018-08-21 10:30:00,88.31,88.32,88.27,88.28,4685.0,79.8286,79.8377,79.7925,79.8015,4685.0
2018-08-21 10:40:00,88.3,88.31,88.26,88.28,2630.0,79.8196,79.8286,79.7834,79.8015,2630.0
2018-08-21 10:50:00,88.28,88.3,88.27,88.3,2928.0,79.8015,79.8196,79.7925,79.8196,2928.0
2018-08-21 11:00:00,88.29,88.31,88.29,88.29,7127.0,79.8105,79.8286,79.8105,79.8105,7127.0
2018-08-21 11:10:00,88.28,88.28,88.21,88.21,3290.0,79.8015,79.8015,79.7382,79.7382,3290.0
2018-08-21 11:20:00,88.2,88.25,88.2,88.23,985.0,79.7292,79.7744,79.7292,79.7563,985.0
2018-08-21 11:30:00,88.26,88.35,88.25,88.34,958.0,79.7834,79.8648,79.7744,79.8557,958.0
2018-08-21 11:40:00,88.35,88.35,88.31,88.32,1959.0,79.8648,79.8648,79.8286,79.8377,1959.0
2018-08-21 11:50:00,88.34,88.37,88.34,88.36,1920.0,79.8557,79.8829,79.8557,79.8738,1920.0
2018-08-21 12:00:00,88.38,88.43,88.37,88.41,2515.0,79.8919,79.9371,79.8829,79.919,2515.0
2018-08-21 12:10:00,88.4,88.41,88.4,88.41,201.0,79.91,79.919,79.91,79.919,201.0
2018-08-21 12:20:00,88.42,88.47,88.41,88.45,5862.0,79.9281,79.9733,79.919,79.9552,5862.0
2018-08-21 12:30:00,88.45,88.48,88.44,88.44,4152.0,79.9552,79.9823,79.9461,79.9461,4152.0
2018-08-21 12:40:00,88.45,88.5,88.45,88.49,2853.0,79.9552,80.0004,79.9552,79.9913,2853.0
2018-08-21 12:50:00,88.48,88.51,88.48,88.5,2154.0,79.9823,80.0094,79.9823,80.0004,2154.0
2018-08-21 13:00:00,88.5,88.5,88.45,88.45,2308.0,80.0004,80.0004,79.9552,79.9552,2308.0
2018-08-21 13:10:00,88.43,88.46,88.42,88.45,8597.0,79.9371,79.9642,79.9281,79.9552,8597.0
2018-08-21 13:20:00,88.45,88.47,88.45,88.46,420.0,79.9552,79.9733,79.9552,79.9642,420.0
2018-08-21 13:30:00,88.47,88.49,88.46,88.48,1633.0,79.9733,79.9913,79.9642,79.9823,1633.0
2018-08-21 13:40:00,88.48,88.49,88.43,88.45,4520.0,79.9823,79.9913,79.9371,79.9552,4520.0
2018-08-21 13:50:00,88.44,88.46,88.44,88.46,939.0,79.9461,79.9642,79.9461,79.9642,939.0
2018-08-21 14:00:00,88.45,88.45,88.4,88.42,1812.0,79.9552,79.9552,79.91,79.9281,1812.0
2018-08-21 14:10:00,88.41,88.45,88.4,88.42,963.0,79.919,79.9552,79.91,79.9281,963.0
2018-08-21 14:20:00,88.42,88.44,88.4,88.44,4901.0,79.9281,79.9461,79.91,79.9461,4901.0
2018-08-21 14:30:00,88.43,88.43,88.36,88.39,1857.0,79.9371,79.9371,79.8738,79.9009,1857.0
2018-08-21 14:40:00,88.36,88.38,88.34,88.34,3601.0,79.8738,79.8919,79.8557,79.8557,3601.0
2018-08-21 14:50:00,88.32,88.34,88.28,88.33,22045.0,79.8377,79.8557,79.8015,79.8467,22045.0
2018-08-21 15:00:00,88.34,88.37,88.32,88.36,7743.0,79.8557,79.8829,79.8377,79.8738,7743.0
2018-08-21 15:10:00,88.37,88.38,88.32,88.35,6277.0,79.8829,79.8919,79.8377,79.8648,6277.0
2018-08-21 15:20:00,88.32,88.38,88.32,88.33,2662.0,79.8377,79.8919,79.8377,79.8467,2662.0
2018-08-21 15:30:00,88.34,88.36,88.31,88.32,8060.0,79.8557,79.8738,79.8286,79.8377,8060.0
2018-08-21 15:40:00,88.31,88.31,88.22,88.24,3603.0,79.8286,79.8286,79.7473,79.7653,3603.0
2018-08-21 15:50:00,88.22,88.35,88.22,88.26,17241.0,79.7473,79.8648,79.7473,79.7834,17241.0
2018-08-22 09:30:00,88.2,88.3,88.2,88.3,19259.0,79.7292,79.8196,79.7292,79.8196,19259.0
2018-08-22 09:40:00,88.26,88.26,88.18,88.19,2296.0,79.7834,79.7834,79.7111,79.7201,2296.0
2018-08-22 09:50:00,88.2,88.21,88.13,88.13,3473.0,79.7292,79.7382,79.6659,79.6659,3473.0
2018-08-22 10:00:00,88.12,88.17,88.09,88.17,2175.0,79.6569,79.7021,79.6297,79.7021,2175.0
2018-08-22 10:10:00,88.22,88.23,88.22,88.23,2083.0,79.7473,79.7563,79.7473,79.7563,2083.0
2018-08-22 10:20:00,88.28,88.29,88.24,88.24,1620.0,79.8015,79.8105,79.7653,79.7653,1620.0
2018-08-22 10:30:00,88.22,88.3,88.22,88.3,2389.0,79.7473,79.8196,79.7473,79.8196,2389.0
2018-08-22 10:40:00,88.33,88.4,88.33,88.4,1036.0,79.8467,79.91,79.8467,79.91,1036.0
2018-08-22 10:50:00,88.42,88.42,88.35,88.36,706.0,79.9281,79.9281,79.8648,79.8738,706.0
2018-08-22 11:00:00,88.38,88.4,88.34,88.37,4894.0,79.8919,79.91,79.8557,79.8829,4894.0
2018-08-22 11:10:00,88.4,88.41,88.38,88.41,2962.0,79.91,79.919,79.8919,79.919,2962.0
2018-08-22 11:20:00,88.42,88.48,88.41,88.48,1596.0,79.9281,79.9823,79.919,79.9823,1596.0
2018-08-22 11:30:00,88.47,88.47,88.47,88.47,1025.0,79.9733,79.9733,79.9733,79.9733,1025.0
2018-08-22 11:40:00,88.48,88.49,88.46,88.46,2808.0,79.9823,79.9913,79.9642,79.9642,2808.0
2018-08-22 11:50:00,88.46,88.46,88.42,88.42,600.0,79.9642,79.9642,79.9281,79.9281,600.0
2018-08-22 12:00:00,88.46,88.47,88.44,88.44,2620.0,79.9642,79.9733,79.9461,79.9461,2620.0
2018-08-22 12:10:00,88.43,88.43,88.39,88.39,1919.0,79.9371,79.9371,79.9009,79.9009,1919.0
2018-08-22 12:20:00,88.4,88.41,88.39,88.4,1397.0,79.91,79.919,79.9009,79.91,1397.0
2018-08-22 12:30:00,88.37,88.37,88.35,88.35,3813.0,79.8829,79.8829,79.8648,79.8648,3813.0
2018-08-22 12:40:00,88.36,88.38,88.35,88.37,696.0,79.8738,79.8919,79.8648,79.8829,696.0
2018-08-22 12:50:00,88.38,88.38,88.34,88.34,656.0,79.8919,79.8919,79.8557,79.8557,656.0
2018-08-22 13:00:00,88.36,88.36,88.34,88.34,4160.0,79.8738,79.8738,79.8557,79.8557,4160.0
2018-08-22 13:10:00,88.3,88.32,88.28,88.31,1992.0,79.8196,79.8377,79.8015,79.8286,1992.0
2018-08-22 13:20:00,88.36,88.36,88.34,88.34,489.0,79.8738,79.8738,79.8557,79.8557,489.0
2018-08-22 13:30:00,88.36,88.36,88.35,88.36,490.0,79.8738,79.8738,79.8648,79.8738,490.0
2018-08-22 13:40:00,88.36,88.36,88.31,88.33,1146.0,79.8738,79.8738,79.8286,79.8467,1146.0
2018-08-22 13:50:00,88.32,88.34,88.31,88.34,956.0,79.8377,79.8557,79.8286,79.8557,956.0
2018-08-22 14:00:00,88.33,88.43,88.32,88.37,4530.0,79.8467,79.9371,79.8377,79.8829,4530.0
2018-08-22 14:10:00,88.36,88.36,88.27,88.28,1006.0,79.8738,79.8738,79.7925,79.8015,1006.0
2018-08-22 14:20:00,88.28,88.28,88.22,88.25,1161.0,79.8015,79.8015,79.7473,79.7744,1161.0
2018-08-22 14:30:00,88.27,88.27,88.25,88.26,4209.0,79.7925,79.7925,79.7744,79.7834,4209.0
2018-08-22 14:40:00,88.26,88.26,88.25,88.25,1527.0,79.7834,79.7834,79.7744,79.7744,1527.0
2018-08-22 14:50:00,88.23,88.26,88.23,88.25,1413.0,79.7563,79.7834,79.7563,79.7744,1413.0
2018-08-22 15:00:00,88.31,88.32,88.28,88.28,17582.0,79.8286,79.8377,79.8015,79.8015,17582.0
2018-08-22 15:10:00,88.29,88.3,88.28,88.29,3323.0,79.8105,79.8196,79.8015,79.8105,3323.0
2018-08-22 15:20:00,88.29,88.31,88.29,88.29,2553.0,79.8105,79.8286,79.8105,79.8105,2553.0
2018-08-22 15:30:00,88.3,88.35,88.29,88.33,7959.0,79.8196,79.8648,79.8105,79.8467,7959.0
2018-08-22 15:40:00,88.33,88.33,88.3,88.3,7979.0,79.8467,79.8467,79.8196,79.8196,7979.0
2018-08-22 15:50:00,88.26,88.29,88.25,88.27,26530.0,79.7834,79.8105,79.7744,79.7925,26530.0
2018-08-23 09:30:00,88.26,88.3,88.26,88.29,1047.0,79.7834,79.8196,79.7834,79.8105,1047.0
2018-08-23 09:40:00,88.38,88.38,88.35,88.35,3873.0,79.8919,79.8919,79.8648,79.8648,3873.0
2018-08-23 09:50:00,88.47,88.47,88.42,88.42,1822.0,79.9733,79.9733,79.9281,79.9281,1822.0
2018-08-23 10:00:00,88.46,88.46,88.44,88.44,2845.0,79.9642,79.9642,79.9461,79.9461,2845.0
2018-08-23 10:10:00,88.44,88.46,88.44,88.44,1318.0,79.9461,79.9642,79.9461,79.9461,1318.0
2018-08-23 10:20:00,88.52,88.54,88.52,88.54,200.0,80.0184,80.0365,80.0184,80.0365,200.0
2018-08-23 10:30:00,88.53,88.58,88.53,88.53,682.0,80.0275,80.0727,80.0275,80.0275,682.0
2018-08-23 10:40:00,88.51,88.51,88.46,88.48,2525.0,80.0094,80.0094,79.9642,79.9823,2525.0
2018-08-23 10:50:00,88.46,88.47,88.41,88.41,17767.0,79.9642,79.9733,79.919,79.919,17767.0
2018-08-23 11:00:00,88.4,88.41,88.34,88.34,3869.0,79.91,79.919,79.8557,79.8557,3869.0
2018-08-23 11:10:00,88.32,88.34,88.17,88.18,6097.0,79.8377,79.8557,79.7021,79.7111,6097.0
2018-08-23 11:20:00,88.16,88.24,88.16,88.24,3790.0,79.693,79.7653,79.693,79.7653,3790.0
2018-08-23 11:30:00,88.2,88.23,88.15,88.15,3079.0,79.7292,79.7563,79.684,79.684,3079.0
2018-08-23 11:40:00,88.13,88.22,88.13,88.21,2267.0,79.6659,79.7473,79.6659,79.7382,2267.0
2018-08-23 11:50:00,88.26,88.27,88.24,88.25,2989.0,79.7834,79.7925,79.7653,79.7744,2989.0
2018-08-23 12:00:00,88.23,88.29,88.22,88.29,350.0,79.7563,79.8105,79.7473,79.8105,350.0
2018-08-23 12:10:00,88.27,88.31,88.24,88.31,50100.0,79.7925,79.8286,79.7653,79.8286,50100.0
2018-08-23 12:20:00,88.32,88.36,88.32,88.36,1716.0,79.8377,79.8738,79.8377,79.8738,1716.0
2018-08-23 12:30:00,88.38,88.38,88.34,88.35,1475.0,79.8919,79.8919,79.8557,79.8648,1475.0
2018-08-23 12:40:00,88.37,88.38,88.36,88.36,10898.0,79.8829,79.8919,79.8738,79.8738,10898.0
2018-08-23 12:50:00,88.35,88.35,88.33,88.33,1414.0,79.8648,79.8648,79.8467,79.8467,1414.0
2018-08-23 13:00:00,88.31,88.32,88.29,88.31,3374.0,79.8286,79.8377,79.8105,79.8286,3374.0
2018-08-23 13:10:00,88.31,88.31,88.25,88.27,2817.0,79.8286,79.8286,79.7744,79.7925,2817.0
2018-08-23 13:20:00,88.31,88.33,88.29,88.3,2456.0,79.8286,79.8467,79.8105,79.8196,2456.0
2018-08-23 13:30:00,88.33,88.33,88.26,88.26,1284.0,79.8467,79.8467,79.7834,79.7834,1284.0
2018-08-23 13:40:00,88.3,88.3,88.3,88.3,1800.0,79.8196,79.8196,79.8196,79.8196,1800.0
2018-08-23 13:50:00,88.28,88.29,88.27,88.28,950.0,79.8015,79.8105,79.7925,79.8015,950.0
2018-08-23 14:00:00,88.28,88.34,88.28,88.33,4508.0,79.8015,79.8557,79.8015,79.8467,4508.0
2018-08-23 14:10:00,88.32,88.34,88.31,88.34,1179.0,79.8377,79.8557,79.8286,79.8557,1179.0
2018-08-23 14:20:00,88.33,88.34,88.31,88.33,4899.0,79.8467,79.8557,79.8286,79.8467,4899.0
2018-08-23 14:30:00,88.32,88.32,88.28,88.29,3427.0,79.8377,79.8377,79.8015,79.8105,3427.0
2018-08-23 14:40:00,88.3,88.34,88.28,88.31,14255.0,79.8196,79.8557,79.8015,79.8286,14255.0
2018-08-23 14:50:00,88.31,88.32,88.28,88.31,13002.0,79.8286,79.8377,79.8015,79.8286,13002.0
2018-08-23 15:00:00,88.33,88.33,88.31,88.33,2724.0,79.8467,79.8467,79.8286,79.8467,2724.0
2018-08-23 15:10:00,88.33,88.37,88.33,88.34,2464.0,79.8467,79.8829,79.8467,79.8557,2464.0
2018-08-23 15:20:00,88.34,88.35,88.31,88.33,27284.0,79.8557,79.8648,79.8286,79.8467,27284.0
2018-08-23 15:30:00,88.33,88.34,88.25,88.26,16749.0,79.8467,79.8557,79.7744,79.7834,16749.0
2018-08-23 15:40:00,88.26,88.27,88.16,88.22,8175.0,79.7834,79.7925,79.693,79.7473,8175.0
2018-08-23 15:50:00,88.2,88.27,88.2,88.25,8695.0,79.7292,79.7925,79.7292,79.7744,8695.0
2018-08-24 09:30:00,88.32,88.46,88.32,88.44,10193.0,79.8377,79.9642,79.8377,79.9461,10193.0
2018-08-24 09:40:00,88.39,88.39,88.38,88.39,815.0,79.9009,79.9009,79.8919,79.9009,815.0
2018-08-24 09:50:00,88.37,88.37,88.34,88.34,6843.0,79.8829,79.8829,79.8557,79.8557,6843.0
2018-08-24 10:00:00,88.43,88.45,88.39,88.39,71645.0,79.9371,79.9552,79.9009,79.9009,71645.0
2018-08-24 10:10:00,88.39,88.42,88.36,88.41,3301.0,79.9009,79.9281,79.8738,79.919,3301.0
2018-08-24 10:20:00,88.42,88.44,88.41,88.44,1200.0,79.9281,79.9461,79.919,79.9461,1200.0
2018-08-24 10:30:00,88.44,88.61,88.44,88.6,6062.0,79.9461,80.0998,79.9461,80.0908,6062.0
2018-08-24 10:40:00,88.61,88.65,88.57,88.65,4011.0,80.0998,80.136,80.0636,80.136,4011.0
2018-08-24 10:50:00,88.59,88.6,88.56,88.58,5800.0,80.0817,80.0908,80.0546,80.0727,5800.0
2018-08-24 11:00:00,88.58,88.58,88.56,88.57,16912.0,80.0727,80.0727,80.0546,80.0636,16912.0
2018-08-24 11:10:00,88.58,88.65,88.58,88.65,14140.0,80.0727,80.136,80.0727,80.136,14140.0
2018-08-24 11:20:00,88.65,88.65,88.61,88.61,2131.0,80.136,80.136,80.0998,80.0998,2131.0
2018-08-24 11:30:00,88.65,88.73,88.64,88.69,7748.0,80.136,80.2083,80.1269,80.1721,7748.0
2018-08-24 11:40:00,88.69,88.73,88.67,88.73,6235.0,80.1721,80.2083,80.154,80.2083,6235.0
2018-08-24 11:50:00,88.72,88.77,88.71,88.76,711.0,80.1992,80.2444,80.1902,80.2354,711.0
2018-08-24 12:00:00,88.78,88.78,88.75,88.76,23042.0,80.2535,80.2535,80.2264,80.2354,23042.0
2018-08-24 12:10:00,88.76,88.76,88.72,88.73,2849.0,80.2354,80.2354,80.1992,80.2083,2849.0
2018-08-24 12:20:00,88.73,88.76,88.72,88.76,1355.0,80.2083,80.2354,80.1992,80.2354,1355.0
2018-08-24 12:30:00,88.76,88.76,88.71,88.72,3977.0,80.2354,80.2354,80.1902,80.1992,3977.0
2018-08-24 12:40:00,88.72,88.74,88.72,88.74,1172.0,80.1992,80.2173,80.1992,80.2173,1172.0
2018-08-24 12:50:00,88.74,88.76,88.74,88.76,1756.0,80.2173,80.2354,80.2173,80.2354,1756.0
2018-08-24 13:00:00,88.78,88.78,88.77,88.78,683.0,80.2535,80.2535,80.2444,80.2535,683.0
2018-08-24 13:10:00,88.75,88.76,88.7,88.72,10374.0,80.2264,80.2354,80.1812,80.1992,10374.0
2018-08-24 13:20:00,88.72,88.72,88.7,88.7,31548.0,80.1992,80.1992,80.1812,80.1812,31548.0
2018-08-24 13:30:00,88.67,88.68,88.65,88.67,2387.0,80.154,80.1631,80.136,80.154,2387.0
2018-08-24 13:40:00,88.67,88.7,88.62,88.69,10121.0,80.154,80.1812,80.1088,80.1721,10121.0
2018-08-24 13:50:00,88.69,88.72,88.68,88.71,1411.0,80.1721,80.1992,80.1631,80.1902,1411.0
2018-08-24 14:00:00,88.73,88.75,88.71,88.75,3905.0,80.2083,80.2264,80.1902,80.2264,3905.0
2018-08-24 14:10:00,88.75,88.76,88.74,88.76,1057.0,80.2264,80.2354,80.2173,80.2354,1057.0
2018-08-24 14:20:00,88.74,88.77,88.72,88.77,1926.0,80.2173,80.2444,80.1992,80.2444,1926.0
2018-08-24 14:30:00,88.75,88.76,88.73,88.75,7434.0,80.2264,80.2354,80.2083,80.2264,7434.0
2018-08-24 14:40:00,88.75,88.81,88.74,88.79,24673.0,80.2264,80.2806,80.2173,80.2625,24673.0
2018-08-24 14:50:00,88.79,88.82,88.77,88.77,4630.0,80.2625,80.2896,80.2444,80.2444,4630.0
2018-08-24 15:00:00,88.78,88.78,88.75,88.76,5032.0,80.2535,80.2535,80.2264,80.2354,5032.0
2018-08-24 15:10:00,88.77,88.81,88.76,88.8,2187.0,80.2444,80.2806,80.2354,80.2716,2187.0
2018-08-24 15:20:00,88.8,88.81,88.76,88.76,5078.0,80.2716,80.2806,80.2354,80.2354,5078.0
2018-08-24 15:30:00,88.77,88.79,88.75,88.77,2673.0,80.2444,80.2625,80.2264,80.2444,2673.0
2018-08-24 15:40:00,88.8,88.82,88.79,88.79,2033.0,80.2716,80.2896,80.2625,80.2625,2033.0
2018-08-24 15:50:00,88.78,88.79,88.74,88.75,2643.0,80.2535,80.2625,80.2173,80.2264,2643.0
2018-08-27 09:30:00,89.14,89.3,89.11,89.15,70287.0,80.5789,80.7235,80.5518,80.5879,70287.0
2018-08-27 09:40:00,89.24,89.3,89.24,89.3,700.0,80.6693,80.7235,80.6693,80.7235,700.0
2018-08-27 09:50:00,89.21,89.28,89.21,89.24,3489.0,80.6422,80.7055,80.6422,80.6693,3489.0
2018-08-27 10:00:00,89.29,89.31,89.28,89.29,1486.0,80.7145,80.7326,80.7055,80.7145,1486.0
2018-08-27 10:10:00,89.31,89.31,89.31,89.31,300.0,80.7326,80.7326,80.7326,80.7326,300.0
2018-08-27 10:20:00,89.36,89.37,89.34,89.34,3009.0,80.7778,80.7868,80.7597,80.7597,3009.0
2018-08-27 10:30:00,89.34,89.34,89.18,89.2,6445.0,80.7597,80.7597,80.6151,80.6331,6445.0
2018-08-27 10:40:00,89.23,89.24,89.21,89.22,2188.0,80.6603,80.6693,80.6422,80.6512,2188.0
2018-08-27 10:50:00,89.23,89.28,89.23,89.28,8153.0,80.6603,80.7055,80.6603,80.7055,8153.0
2018-08-27 11:00:00,89.3,89.31,89.26,89.27,65893.0,80.7235,80.7326,80.6874,80.6964,65893.0
2018-08-27 11:10:00,89.31,89.31,89.29,89.3,994.0,80.7326,80.7326,80.7145,80.7235,994.0
2018-08-27 11:20:00,89.3,89.34,89.28,89.34,6723.0,80.7235,80.7597,80.7055,80.7597,6723.0
2018-08-27 11:30:00,89.33,89.33,89.31,89.31,1394.0,80.7507,80.7507,80.7326,80.7326,1394.0
2018-08-27 11:40:00,89.27,89.34,89.27,89.33,9837.0,80.6964,80.7597,80.6964,80.7507,9837.0
2018-08-27 11:50:00,89.35,89.42,89.34,89.42,4232.0,80.7687,80.832,80.7597,80.832,4232.0
2018-08-27 12:00:00,89.41,89.42,89.37,89.38,1305.0,80.823,80.832,80.7868,80.7959,1305.0
2018-08-27 12:10:00,89.37,89.4,89.37,89.39,15291.0,80.7868,80.8139,80.7868,80.8049,15291.0
2018-08-27 12:20:00,89.4,89.43,89.39,89.43,172957.0,80.8139,80.8411,80.8049,80.8411,172957.0
2018-08-27 12:30:00,89.42,89.45,89.41,89.43,29915.0,80.832,80.8591,80.823,80.8411,29915.0
2018-08-27 12:40:00,89.43,89.45,89.41,89.43,24652.0,80.8411,80.8591,80.823,80.8411,24652.0
2018-08-27 12:50:00,89.43,89.44,89.42,89.44,22002.0,80.8411,80.8501,80.832,80.8501,22002.0
2018-08-27 13:00:00,89.43,89.45,89.39,89.39,30904.0,80.8411,80.8591,80.8049,80.8049,30904.0
2018-08-27 13:10:00,89.39,89.41,89.38,89.41,22997.0,80.8049,80.823,80.7959,80.823,22997.0
2018-08-27 13:20:00,89.4,89.41,89.37,89.37,27767.0,80.8139,80.823,80.7868,80.7868,27767.0
2018-08-27 13:30:00,89.37,89.4,89.36,89.39,23396.0,80.7868,80.8139,80.7778,80.8049,23396.0
2018-08-27 13:40:00,89.4,89.4,89.39,89.4,11320.0,80.8139,80.8139,80.8049,80.8139,11320.0
2018-08-27 13:50:00,89.4,89.42,89.38,89.41,20535.0,80.8139,80.832,80.7959,80.823,20535.0
2018-08-27 14:00:00,89.41,89.42,89.37,89.37,32926.0,80.823,80.832,80.7868,80.7868,32926.0
2018-08-27 14:10:00,89.37,89.38,89.35,89.35,21161.0,80.7868,80.7959,80.7687,80.7687,21161.0
2018-08-27 14:20:00,89.35,89.39,89.34,89.39,6964.0,80.7687,80.8049,80.7597,80.8049,6964.0
2018-08-27 14:30:00,89.4,89.43,89.39,89.41,34303.0,80.8139,80.8411,80.8049,80.823,34303.0
2018-08-27 14:40:00,89.41,89.41,89.37,89.38,22875.0,80.823,80.823,80.7868,80.7959,22875.0
2018-08-27 14:50:00,89.37,89.38,89.35,89.37,20823.0,80.7868,80.7959,80.7687,80.7868,20823.0
2018-08-27 15:00:00,89.36,89.38,89.35,89.35,44995.0,80.7778,80.7959,80.7687,80.7687,44995.0
2018-08-27 15:10:00,89.34,89.34,89.28,89.28,41239.0,80.7597,80.7597,80.7055,80.7055,41239.0
2018-08-27 15:20:00,89.28,89.33,89.28,89.33,115385.0,80.7055,80.7507,80.7055,80.7507,115385.0
2018-08-27 15:30:00,89.32,89.33,89.32,89.33,31466.0,80.7416,80.7507,80.7416,80.7507,31466.0
2018-08-27 15:40:00,89.32,89.35,89.31,89.35,41382.0,80.7416,80.7687,80.7326,80.7687,41382.0
2018-08-27 15:50:00,89.34,89.37,89.31,89.36,65401.0,80.7597,80.7868,80.7326,80.7778,65401.0
2018-08-28 09:30:00,89.51,89.66,89.49,89.54,2607.0,80.9134,81.049,80.8953,80.9405,2607.0
2018-08-28 09:40:00,89.49,89.51,89.47,89.48,2986.0,80.8953,80.9134,80.8772,80.8862,2986.0
2018-08-28 09:50:00,89.47,89.48,89.4,89.43,188759.0,80.8772,80.8862,80.8139,80.8411,188759.0
2018-08-28 10:00:00,89.46,89.46,89.44,89.44,803.0,80.8682,80.8682,80.8501,80.8501,803.0
2018-08-28 10:10:00,89.4,89.41,89.34,89.35,3340.0,80.8139,80.823,80.7597,80.7687,3340.0
2018-08-28 10:20:00,89.35,89.35,89.33,89.35,2762.0,80.7687,80.7687,80.7507,80.7687,2762.0
2018-08-28 10:30:00,89.39,89.4,89.39,89.39,100.0,80.8049,80.8139,80.8049,80.8049,100.0
2018-08-28 10:40:00,89.36,89.37,89.25,89.26,4820.0,80.7778,80.7868,80.6783,80.6874,4820.0
2018-08-28 10:50:00,89.28,89.36,89.28,89.35,14147.0,80.7055,80.7778,80.7055,80.7687,14147.0
2018-08-28 11:00:00,89.35,89.35,89.28,89.32,78766.0,80.7687,80.7687,80.7055,80.7416,78766.0
2018-08-28 11:10:00,89.32,89.37,89.32,89.35,4032.0,80.7416,80.7868,80.7416,80.7687,4032.0
2018-08-28 11:20:00,89.34,89.37,89.34,89.35,1830.0,80.7597,80.7868,80.7597,80.7687,1830.0
2018-08-28 11:30:00,89.35,89.35,89.26,89.27,2448.0,80.7687,80.7687,80.6874,80.6964,2448.0
2018-08-28 11:40:00,89.27,89.29,89.22,89.27,3777.0,80.6964,80.7145,80.6512,80.6964,3777.0
2018-08-28 11:50:00,89.25,89.27,89.2,89.2,3010.0,80.6783,80.6964,80.6331,80.6331,3010.0
2018-08-28 12:00:00,89.18,89.23,89.18,89.23,1921.0,80.6151,80.6603,80.6151,80.6603,1921.0
2018-08-28 12:10:00,89.24,89.3,89.23,89.29,1525.0,80.6693,80.7235,80.6603,80.7145,1525.0
2018-08-28 12:20:00,89.29,89.3,89.27,89.27,2691.0,80.7145,80.7235,80.6964,80.6964,2691.0
2018-08-28 12:30:00,89.28,89.31,89.27,89.31,5417.0,80.7055,80.7326,80.6964,80.7326,5417.0
2018-08-28 12:40:00,89.3,89.31,89.27,89.31,1588.0,80.7235,80.7326,80.6964,80.7326,1588.0
2018-08-28 12:50:00,89.32,89.33,89.31,89.31,2360.0,80.7416,80.7507,80.7326,80.7326,2360.0
2018-08-28 13:00:00,89.33,89.35,89.31,89.34,3758.0,80.7507,80.7687,80.7326,80.7597,3758.0
2018-08-28 13:10:00,89.35,89.4,89.34,89.39,20525.0,80.7687,80.8139,80.7597,80.8049,20525.0
2018-08-28 13:20:00,89.39,89.4,89.3,89.3,800.0,80.8049,80.8139,80.7235,80.7235,800.0
2018-08-28 13:30:00,89.28,89.36,89.28,89.36,1580.0,80.7055,80.7778,80.7055,80.7778,1580.0
2018-08-28 13:40:00,89.37,89.39,89.36,89.36,6728.0,80.7868,80.8049,80.7778,80.7778,6728.0
2018-08-28 13:50:00,89.4,89.4,89.35,89.36,3400.0,80.8139,80.8139,80.7687,80.7778,3400.0
2018-08-28 14:00:00,89.35,89.38,89.35,89.37,14374.0,80.7687,80.7959,80.7687,80.7868,14374.0
2018-08-28 14:10:00,89.36,89.4,89.36,89.38,8975.0,80.7778,80.8139,80.7778,80.7959,8975.0
2018-08-28 14:20:00,89.37,89.41,89.37,89.39,9265.0,80.7868,80.823,80.7868,80.8049,9265.0
2018-08-28 14:30:00,89.39,89.41,89.34,89.34,3347.0,80.8049,80.823,80.7597,80.7597,3347.0
2018-08-28 14:40:00,89.36,89.39,89.35,89.39,5001.0,80.7778,80.8049,80.7687,80.8049,5001.0
2018-08-28 14:50:00,89.39,89.4,89.37,89.4,13994.0,80.8049,80.8139,80.7868,80.8139,13994.0
2018-08-28 15:00:00,89.4,89.43,89.38,89.41,4129.0,80.8139,80.8411,80.7959,80.823,4129.0
2018-08-28 15:10:00,89.41,89.45,89.41,89.42,4485.0,80.823,80.8591,80.823,80.832,4485.0
2018-08-28 15:20:00,89.38,89.4,89.35,89.4,1797.0,80.7959,80.8139,80.7687,80.8139,1797.0
2018-08-28 15:30:00,89.38,89.41,89.36,89.39,8831.0,80.7959,80.823,80.7778,80.8049,8831.0
2018-08-28 15:40:00,89.39,89.39,89.28,89.29,101829.0,80.8049,80.8049,80.7055,80.7145,101829.0
2018-08-28 15:50:00,89.29,89.34,89.26,89.34,295732.0,80.7145,80.7597,80.6874,80.7597,295732.0
2018-08-29 09:30:00,89.36,89.72,89.34,89.41,3015.0,80.7778,81.1032,80.7597,80.823,3015.0
2018-08-29 09:40:00,89.44,89.44,89.36,89.4,4964.0,80.8501,80.8501,80.7778,80.8139,4964.0
2018-08-29 09:50:00,89.36,89.46,89.35,89.4,10642.0,80.7778,80.8682,80.7687,80.8139,10642.0
2018-08-29 10:00:00,89.42,89.45,89.38,89.45,4134.0,80.832,80.8591,80.7959,80.8591,4134.0
2018-08-29 10:10:00,89.43,89.46,89.43,89.44,64671.0,80.8411,80.8682,80.8411,80.8501,64671.0
2018-08-29 10:20:00,89.45,89.57,89.44,89.56,10368.0,80.8591,80.9676,80.8501,80.9586,10368.0
2018-08-29 10:30:00,89.6,89.6,89.57,89.6,19545.0,80.9947,80.9947,80.9676,80.9947,19545.0
2018-08-29 10:40:00,89.59,89.66,89.58,89.66,36652.0,80.9857,81.049,80.9766,81.049,36652.0
2018-08-29 10:50:00,89.66,89.66,89.61,89.66,33658.0,81.049,81.049,81.0038,81.049,33658.0
2018-08-29 11:00:00,89.65,89.69,89.64,89.67,7132.0,81.0399,81.0761,81.0309,81.058,7132.0
2018-08-29 11:10:00,89.68,89.77,89.67,89.75,26150.0,81.067,81.1484,81.058,81.1303,26150.0
2018-08-29 11:20:00,89.74,89.83,89.74,89.82,12186.0,81.1213,81.2026,81.1213,81.1936,12186.0
2018-08-29 11:30:00,89.82,89.86,89.79,89.8,3220.0,81.1936,81.2298,81.1665,81.1755,3220.0
2018-08-29 11:40:00,89.77,89.78,89.76,89.78,11704.0,81.1484,81.1574,81.1394,81.1574,11704.0
2018-08-29 11:50:00,89.79,89.84,89.78,89.84,3200.0,81.1665,81.2117,81.1574,81.2117,3200.0
2018-08-29 12:00:00,89.85,89.86,89.79,89.84,3602.0,81.2207,81.2298,81.1665,81.2117,3602.0
2018-08-29 12:10:00,89.88,89.88,89.85,89.87,838.0,81.2478,81.2478,81.2207,81.2388,838.0
2018-08-29 12:20:00,89.87,89.88,89.83,89.86,6448.0,81.2388,81.2478,81.2026,81.2298,6448.0
2018-08-29 12:30:00,89.85,89.89,89.84,89.84,1783.0,81.2207,81.2569,81.2117,81.2117,1783.0
2018-08-29 12:40:00,89.86,89.88,89.83,89.84,2339.0,81.2298,81.2478,81.2026,81.2117,2339.0
2018-08-29 12:50:00,89.82,89.85,89.82,89.83,3073.0,81.1936,81.2207,81.1936,81.2026,3073.0
2018-08-29 13:00:00,89.83,89.86,89.83,89.85,1811.0,81.2026,81.2298,81.2026,81.2207,1811.0
2018-08-29 13:10:00,89.83,89.85,89.82,89.82,1740.0,81.2026,81.2207,81.1936,81.1936,1740.0
2018-08-29 13:20:00,89.79,89.8,89.78,89.8,2455.0,81.1665,81.1755,81.1574,81.1755,2455.0
2018-08-29 13:30:00,89.8,89.8,89.78,89.79,1088.0,81.1755,81.1755,81.1574,81.1665,1088.0
2018-08-29 13:40:00,89.78,89.78,89.75,89.75,1174.0,81.1574,81.1574,81.1303,81.1303,1174.0
2018-08-29 13:50:00,89.75,89.77,89.75,89.76,1818.0,81.1303,81.1484,81.1303,81.1394,1818.0
2018-08-29 14:00:00,89.76,89.79,89.75,89.79,5338.0,81.1394,81.1665,81.1303,81.1665,5338.0
2018-08-29 14:10:00,89.8,89.81,89.77,89.8,10864.0,81.1755,81.1846,81.1484,81.1755,10864.0
2018-08-29 14:20:00,89.79,89.8,89.77,89.79,1570.0,81.1665,81.1755,81.1484,81.1665,1570.0
2018-08-29 14:30:00,89.79,89.84,89.79,89.84,8268.0,81.1665,81.2117,81.1665,81.2117,8268.0
2018-08-29 14:40:00,89.83,89.83,89.82,89.82,5310.0,81.2026,81.2026,81.1936,81.1936,5310.0
2018-08-29 14:50:00,89.82,89.82,89.8,89.8,930.0,81.1936,81.1936,81.1755,81.1755,930.0
2018-08-29 15:00:00,89.83,89.85,89.81,89.81,26102.0,81.2026,81.2207,81.1846,81.1846,26102.0
2018-08-29 15:10:00,89.83,89.87,89.83,89.87,3211.0,81.2026,81.2388,81.2026,81.2388,3211.0
2018-08-29 15:20:00,89.87,89.9,89.86,89.88,9158.0,81.2388,81.2659,81.2298,81.2478,9158.0
2018-08-29 15:30:00,89.89,89.93,89.89,89.93,18360.0,81.2569,81.293,81.2569,81.293,18360.0
2018-08-29 15:40:00,89.93,89.93,89.88,89.89,25512.0,81.293,81.293,81.2478,81.2569,25512.0
2018-08-29 15:50:00,89.92,89.92,89.83,89.85,4451.0,81.284,81.284,81.2026,81.2207,4451.0
2018-08-30 09:30:00,89.75,89.83,89.72,89.75,9417.0,81.1303,81.2026,81.1032,81.1303,9417.0
2018-08-30 09:40:00,89.7,89.82,89.69,89.75,2765.0,81.0851,81.1936,81.0761,81.1303,2765.0
2018-08-30 09:50:00,89.72,89.72,89.69,89.7,1800.0,81.1032,81.1032,81.0761,81.0851,1800.0
2018-08-30 10:00:00,89.7,89.77,89.7,89.73,2893.0,81.0851,81.1484,81.0851,81.1122,2893.0
2018-08-30 10:10:00,89.69,89.77,89.68,89.76,3882.0,81.0761,81.1484,81.067,81.1394,3882.0
2018-08-30 10:20:00,89.76,89.77,89.72,89.72,10099.0,81.1394,81.1484,81.1032,81.1032,10099.0
2018-08-30 10:30:00,89.72,89.79,89.7,89.78,2626.0,81.1032,81.1665,81.0851,81.1574,2626.0
2018-08-30 10:40:00,89.74,89.75,89.71,89.72,1063.0,81.1213,81.1303,81.0942,81.1032,1063.0
2018-08-30 10:50:00,89.7,89.72,89.68,89.68,2607.0,81.0851,81.1032,81.067,81.067,2607.0
2018-08-30 11:00:00,89.72,89.74,89.63,89.65,1364.0,81.1032,81.1213,81.0218,81.0399,1364.0
2018-08-30 11:10:00,89.64,89.68,89.64,89.64,27284.0,81.0309,81.067,81.0309,81.0309,27284.0
2018-08-30 11:20:00,89.62,89.62,89.54,89.56,1818.0,81.0128,81.0128,80.9405,80.9586,1818.0
2018-08-30 11:30:00,89.56,89.6,89.56,89.56,45884.0,80.9586,80.9947,80.9586,80.9586,45884.0
2018-08-30 11:40:00,89.52,89.57,89.52,89.54,1747.0,80.9224,80.9676,80.9224,80.9405,1747.0
2018-08-30 11:50:00,89.55,89.57,89.54,89.54,8951.0,80.9495,80.9676,80.9405,80.9405,8951.0
2018-08-30 12:00:00,89.57,89.59,89.55,89.56,46796.0,80.9676,80.9857,80.9495,80.9586,46796.0
2018-08-30 12:10:00,89.54,89.58,89.53,89.58,4891.0,80.9405,80.9766,80.9314,80.9766,4891.0
2018-08-30 12:20:00,89.58,89.62,89.58,89.6,1613.0,80.9766,81.0128,80.9766,80.9947,1613.0
2018-08-30 12:30:00,89.61,89.64,89.59,89.62,6923.0,81.0038,81.0309,80.9857,81.0128,6923.0
2018-08-30 12:40:00,89.67,89.67,89.62,89.62,93616.0,81.058,81.058,81.0128,81.0128,93616.0
2018-08-30 12:50:00,89.6,89.65,89.6,89.65,4416.0,80.9947,81.0399,80.9947,81.0399,4416.0
2018-08-30 13:00:00,89.7,89.72,89.67,89.7,3924.0,81.0851,81.1032,81.058,81.0851,3924.0
2018-08-30 13:10:00,89.74,89.74,89.73,89.73,200.0,81.1213,81.1213,81.1122,81.1122,200.0
2018-08-30 13:20:00,89.76,89.76,89.72,89.75,5274.0,81.1394,81.1394,81.1032,81.1303,5274.0
2018-08-30 13:30:00,89.74,89.76,89.73,89.76,3837.0,81.1213,81.1394,81.1122,81.1394,3837.0
2018-08-30 13:40:00,89.74,89.8,89.74,89.8,826.0,81.1213,81.1755,81.1213,81.1755,826.0
2018-08-30 13:50:00,89.79,89.79,89.77,89.77,318.0,81.1665,81.1665,81.1484,81.1484,318.0
2018-08-30 14:00:00,89.79,89.79,89.71,89.71,1478.0,81.1665,81.1665,81.0942,81.0942,1478.0
2018-08-30 14:10:00,89.73,89.73,89.54,89.55,5492.0,81.1122,81.1122,80.9405,80.9495,5492.0
2018-08-30 14:20:00,89.49,89.49,89.43,89.47,12596.0,80.8953,80.8953,80.8411,80.8772,12596.0
2018-08-30 14:30:00,89.45,89.56,89.45,89.56,5579.0,80.8591,80.9586,80.8591,80.9586,5579.0
2018-08-30 14:40:00,89.52,89.56,89.5,89.52,13489.0,80.9224,80.9586,80.9043,80.9224,13489.0
2018-08-30 14:50:00,89.52,89.52,89.42,89.43,7322.0,80.9224,80.9224,80.832,80.8411,7322.0
2018-08-30 15:00:00,89.4,89.4,89.27,89.34,3788.0,80.8139,80.8139,80.6964,80.7597,3788.0
2018-08-30 15:10:00,89.33,89.38,89.27,89.34,2486.0,80.7507,80.7959,80.6964,80.7597,2486.0
2018-08-30 15:20:00,89.34,89.37,89.3,89.37,3153.0,80.7597,80.7868,80.7235,80.7868,3153.0
2018-08-30 15:30:00,89.42,89.45,89.39,89.41,11188.0,80.832,80.8591,80.8049,80.823,11188.0
2018-08-30 15:40:00,89.43,89.47,89.4,89.43,6178.0,80.8411,80.8772,80.8139,80.8411,6178.0
2018-08-30 15:50:00,89.4,89.51,89.38,89.47,14151.0,80.8139,80.9134,80.7959,80.8772,14151.0
2018-08-31 09:30:00,89.31,89.62,89.31,89.52,5656.0,80.7326,81.0128,80.7326,80.9224,5656.0
2018-08-31 09:40:00,89.54,89.63,89.53,89.62,2802.0,80.9405,81.0218,80.9314,81.0128,2802.0
2018-08-31 09:50:00,89.62,89.67,89.61,89.61,7700.0,81.0128,81.058,81.0038,81.0038,7700.0
2018-08-31 10:00:00,89.62,89.74,89.62,89.74,5966.0,81.0128,81.1213,81.0128,81.1213,5966.0
2018-08-31 10:10:00,89.74,89.78,89.72,89.76,3031.0,81.1213,81.1574,81.1032,81.1394,3031.0
2018-08-31 10:20:00,89.75,89.78,89.69,89.7,10883.0,81.1303,81.1574,81.0761,81.0851,10883.0
2018-08-31 10:30:00,89.74,89.76,89.72,89.73,6397.0,81.1213,81.1394,81.1032,81.1122,6397.0
2018-08-31 10:40:00,89.72,89.73,89.72,89.73,300.0,81.1032,81.1122,81.1032,81.1122,300.0
2018-08-31 10:50:00,89.71,89.75,89.71,89.71,900.0,81.0942,81.1303,81.0942,81.0942,900.0
2018-08-31 11:00:00,89.79,89.8,89.7,89.7,5108.0,81.1665,81.1755,81.0851,81.0851,5108.0
2018-08-31 11:10:00,89.69,89.7,89.68,89.7,1837.0,81.0761,81.0851,81.067,81.0851,1837.0
2018-08-31 11:20:00,89.69,89.7,89.63,89.66,6631.0,81.0761,81.0851,81.0218,81.049,6631.0
2018-08-31 11:30:00,89.65,89.66,89.6,89.65,2523.0,81.0399,81.049,80.9947,81.0399,2523.0
2018-08-31 11:40:00,89.66,89.66,89.54,89.55,3694.0,81.049,81.049,80.9405,80.9495,3694.0
2018-08-31 11:50:00,89.56,89.58,89.54,89.54,7763.0,80.9586,80.9766,80.9405,80.9405,7763.0
2018-08-31 12:00:00,89.5,89.51,89.46,89.49,14325.0,80.9043,80.9134,80.8682,80.8953,14325.0
2018-08-31 12:10:00,89.48,89.53,89.45,89.53,2927.0,80.8862,80.9314,80.8591,80.9314,2927.0
2018-08-31 12:20:00,89.48,89.48,89.45,89.48,6056.0,80.8862,80.8862,80.8591,80.8862,6056.0
2018-08-31 12:30:00,89.51,89.51,89.4,89.41,1604.0,80.9134,80.9134,80.8139,80.823,1604.0
2018-08-31 12:40:00,89.48,89.53,89.47,89.52,4814.0,80.8862,80.9314,80.8772,80.9224,4814.0
2018-08-31 12:50:00,89.51,89.53,89.49,89.52,5541.0,80.9134,80.9314,80.8953,80.9224,5541.0
2018-08-31 13:00:00,89.51,89.56,89.51,89.55,1866.0,80.9134,80.9586,80.9134,80.9495,1866.0
2018-08-31 13:10:00,89.55,89.58,89.52,89.53,2291.0,80.9495,80.9766,80.9224,80.9314,2291.0
2018-08-31 13:20:00,89.52,89.56,89.52,89.54,1999.0,80.9224,80.9586,80.9224,80.9405,1999.0
2018-08-31 13:30:00,89.5,89.56,89.5,89.55,769.0,80.9043,80.9586,80.9043,80.9495,769.0
2018-08-31 13:40:00,89.51,89.56,89.51,89.55,1099.0,80.9134,80.9586,80.9134,80.9495,1099.0
2018-08-31 13:50:00,89.56,89.56,89.52,89.56,2387.0,80.9586,80.9586,80.9224,80.9586,2387.0
2018-08-31 14:00:00,89.56,89.56,89.5,89.51,797.0,80.9586,80.9586,80.9043,80.9134,797.0
2018-08-31 14:10:00,89.48,89.5,89.47,89.5,3774.0,80.8862,80.9043,80.8772,80.9043,3774.0
2018-08-31 14:20:00,89.45,89.49,89.45,89.49,1339.0,80.8591,80.8953,80.8591,80.8953,1339.0
2018-08-31 14:30:00,89.51,89.51,89.5,89.5,1180.0,80.9134,80.9134,80.9043,80.9043,1180.0
2018-08-31 14:40:00,89.52,89.52,89.5,89.5,1642.0,80.9224,80.9224,80.9043,80.9043,1642.0
2018-08-31 14:50:00,89.54,89.59,89.53,89.53,6184.0,80.9405,80.9857,80.9314,80.9314,6184.0
2018-08-31 15:00:00,89.54,89.58,89.54,89.58,1433.0,80.9405,80.9766,80.9405,80.9766,1433.0
2018-08-31 15:10:00,89.58,89.63,89.58,89.63,5540.0,80.9766,81.0218,80.9766,81.0218,5540.0
2018-08-31 15:20:00,89.63,89.63,89.5,89.5,5763.0,81.0218,81.0218,80.9043,80.9043,5763.0
2018-08-31 15:30:00,89.53,89.72,89.53,89.72,2750.0,80.9314,81.1032,80.9314,81.1032,2750.0
2018-08-31 15:40:00,89.72,89.72,89.67,89.72,9556.0,81.1032,81.1032,81.058,81.1032,9556.0
2018-08-31 15:50:00,89.7,89.78,89.7,89.78,7203.0,81.0851,81.1574,81.0851,81.1574,7203.0
2018-09-04 09:30:00,89.49,89.72,89.49,89.53,200915.0,80.8953,81.1032,80.8953,80.9314,200915.0
2018-09-04 09:40:00,89.53,89.53,89.41,89.42,102303.0,80.9314,80.9314,80.823,80.832,102303.0
2018-09-04 09:50:00,89.41,89.49,89.39,89.46,5378.0,80.823,80.8953,80.8049,80.8682,5378.0
2018-09-04 10:00:00,89.48,89.62,89.48,89.61,26884.0,80.8862,81.0128,80.8862,81.0038,26884.0
2018-09-04 10:10:00,89.61,89.66,89.61,89.66,3484.0,81.0038,81.049,81.0038,81.049,3484.0
2018-09-04 10:20:00,89.66,89.71,89.6,89.6,3790.0,81.049,81.0942,80.9947,80.9947,3790.0
2018-09-04 10:30:00,89.61,89.65,89.59,89.64,4158.0,81.0038,81.0399,80.9857,81.0309,4158.0
2018-09-04 10:40:00,89.61,89.75,89.61,89.75,7772.0,81.0038,81.1303,81.0038,81.1303,7772.0
2018-09-04 10:50:00,89.76,89.79,89.73,89.73,2175.0,81.1394,81.1665,81.1122,81.1122,2175.0
2018-09-04 11:00:00,89.7,89.7,89.64,89.66,3989.0,81.0851,81.0851,81.0309,81.049,3989.0
2018-09-04 11:10:00,89.63,89.65,89.58,89.65,5060.0,81.0218,81.0399,80.9766,81.0399,5060.0
2018-09-04 11:20:00,89.64,89.65,89.6,89.6,1473.0,81.0309,81.0399,80.9947,80.9947,1473.0
2018-09-04 11:30:00,89.54,89.61,89.54,89.61,4594.0,80.9405,81.0038,80.9405,81.0038,4594.0
2018-09-04 11:40:00,89.52,89.53,89.5,89.52,3958.0,80.9224,80.9314,80.9043,80.9224,3958.0
2018-09-04 11:50:00,89.49,89.5,89.44,89.45,52738.0,80.8953,80.9043,80.8501,80.8591,52738.0
2018-09-04 12:00:00,89.45,89.45,89.41,89.42,8602.0,80.8591,80.8591,80.823,80.832,8602.0
2018-09-04 12:10:00,89.37,89.44,89.37,89.43,13741.0,80.7868,80.8501,80.7868,80.8411,13741.0
2018-09-04 12:20:00,89.43,89.45,89.3,89.37,4382.0,80.8411,80.8591,80.7235,80.7868,4382.0
2018-09-04 12:30:00,89.38,89.38,89.35,89.35,2883.0,80.7959,80.7959,80.7687,80.7687,2883.0
2018-09-04 12:40:00,89.37,89.44,89.36,89.44,4324.0,80.7868,80.8501,80.7778,80.8501,4324.0
2018-09-04 12:50:00,89.43,89.47,89.42,89.47,2442.0,80.8411,80.8772,80.832,80.8772,2442.0
2018-09-04 13:00:00,89.46,89.53,89.46,89.5,7967.0,80.8682,80.9314,80.8682,80.9043,7967.0
2018-09-04 13:10:00,89.49,89.51,89.47,89.47,10859.0,80.8953,80.9134,80.8772,80.8772,10859.0
2018-09-04 13:20:00,89.47,89.51,89.46,89.49,7532.0,80.8772,80.9134,80.8682,80.8953,7532.0
2018-09-04 13:30:00,89.49,89.53,89.49,89.52,2752.0,80.8953,80.9314,80.8953,80.9224,2752.0
2018-09-04 13:40:00,89.48,89.53,89.46,89.53,4639.0,80.8862,80.9314,80.8682,80.9314,4639.0
2018-09-04 13:50:00,89.56,89.58,89.54,89.56,1905.0,80.9586,80.9766,80.9405,80.9586,1905.0
2018-09-04 14:00:00,89.56,89.6,89.55,89.57,5779.0,80.9586,80.9947,80.9495,80.9676,5779.0
2018-09-04 14:10:00,89.58,89.61,89.55,89.58,5759.0,80.9766,81.0038,80.9495,80.9766,5759.0
2018-09-04 14:20:00,89.59,89.64,89.58,89.64,3500.0,80.9857,81.0309,80.9766,81.0309,3500.0
2018-09-04 14:30:00,89.61,89.65,89.61,89.65,3703.0,81.0038,81.0399,81.0038,81.0399,3703.0
2018-09-04 14:40:00,89.65,89.68,89.65,89.68,3091.0,81.0399,81.067,81.0399,81.067,3091.0
2018-09-04 14:50:00,89.64,89.69,89.63,89.68,5555.0,81.0309,81.0761,81.0218,81.067,5555.0
2018-09-04 15:00:00,89.67,89.7,89.63,89.68,4259.0,81.058,81.0851,81.0218,81.067,4259.0
2018-09-04 15:10:00,89.66,89.67,89.6,89.6,23985.0,81.049,81.058,80.9947,80.9947,23985.0
2018-09-04 15:20:00,89.6,89.64,89.59,89.61,20933.0,80.9947,81.0309,80.9857,81.0038,20933.0
2018-09-04 15:30:00,89.62,89.62,89.59,89.6,8873.0,81.0128,81.0128,80.9857,80.9947,8873.0
2018-09-04 15:40:00,89.62,89.62,89.55,89.58,11473.0,81.0128,81.0128,80.9495,80.9766,11473.0
2018-09-04 15:50:00,89.57,89.68,89.53,89.68,17463.0,80.9676,81.067,80.9314,81.067,17463.0
2018-09-05 09:30:00,89.48,89.75,89.46,89.58,88241.0,80.8862,81.1303,80.8682,80.9766,88241.0
2018-09-05 09:40:00,89.62,89.66,89.58,89.66,2069.0,81.0128,81.049,80.9766,81.049,2069.0
2018-09-05 09:50:00,89.53,89.55,89.44,89.45,3707.0,80.9314,80.9495,80.8501,80.8591,3707.0
2018-09-05 10:00:00,89.46,89.5,89.41,89.48,6702.0,80.8682,80.9043,80.823,80.8862,6702.0
2018-09-05 10:10:00,89.49,89.49,89.35,89.36,7243.0,80.8953,80.8953,80.7687,80.7778,7243.0
2018-09-05 10:20:00,89.29,89.38,89.2,89.38,40766.0,80.7145,80.7959,80.6331,80.7959,40766.0
2018-09-05 10:30:00,89.38,89.39,89.25,89.34,197892.0,80.7959,80.8049,80.6783,80.7597,197892.0
2018-09-05 10:40:00,89.3,89.49,89.29,89.45,13889.0,80.7235,80.8953,80.7145,80.8591,13889.0
2018-09-05 10:50:00,89.43,89.48,89.4,89.46,6015.0,80.8411,80.8862,80.8139,80.8682,6015.0
2018-09-05 11:00:00,89.45,89.48,89.39,89.41,16014.0,80.8591,80.8862,80.8049,80.823,16014.0
2018-09-05 11:10:00,89.41,89.44,89.38,89.41,10787.0,80.823,80.8501,80.7959,80.823,10787.0
2018-09-05 11:20:00,89.48,89.53,89.34,89.35,12349.0,80.8862,80.9314,80.7597,80.7687,12349.0
2018-09-05 11:30:00,89.35,89.42,89.32,89.42,14636.0,80.7687,80.832,80.7416,80.832,14636.0
2018-09-05 11:40:00,89.41,89.45,89.37,89.45,4839.0,80.823,80.8591,80.7868,80.8591,4839.0
2018-09-05 11:50:00,89.49,89.55,89.49,89.53,11987.0,80.8953,80.9495,80.8953,80.9314,11987.0
2018-09-05 12:00:00,89.54,89.61,89.54,89.59,11121.0,80.9405,81.0038,80.9405,80.9857,11121.0
2018-09-05 12:10:00,89.58,89.58,89.52,89.58,9214.0,80.9766,80.9766,80.9224,80.9766,9214.0
2018-09-05 12:20:00,89.58,89.59,89.55,89.58,6277.0,80.9766,80.9857,80.9495,80.9766,6277.0
2018-09-05 12:30:00,89.58,89.65,89.58,89.63,6406.0,80.9766,81.0399,80.9766,81.0218,6406.0
2018-09-05 12:40:00,89.62,89.62,89.58,89.61,9163.0,81.0128,81.0128,80.9766,81.0038,9163.0
2018-09-05 12:50:00,89.56,89.58,89.52,89.52,3123.0,80.9586,80.9766,80.9224,80.9224,3123.0
2018-09-05 13:00:00,89.51,89.6,89.51,89.59,2343.0,80.9134,80.9947,80.9134,80.9857,2343.0
2018-09-05 13:10:00,89.59,89.68,89.59,89.67,4582.0,80.9857,81.067,80.9857,81.058,4582.0
2018-09-05 13:20:00,89.68,89.7,89.66,89.69,4996.0,81.067,81.0851,81.049,81.0761,4996.0
2018-09-05 13:30:00,89.69,89.74,89.69,89.73,6828.0,81.0761,81.1213,81.0761,81.1122,6828.0
2018-09-05 13:40:00,89.7,89.7,89.67,89.68,1247.0,81.0851,81.0851,81.058,81.067,1247.0
2018-09-05 13:50:00,89.65,89.67,89.62,89.65,10757.0,81.0399,81.058,81.0128,81.0399,10757.0
2018-09-05 14:00:00,89.67,89.67,89.6,89.61,7969.0,81.058,81.058,80.9947,81.0038,7969.0
2018-09-05 14:10:00,89.62,89.68,89.59,89.67,5991.0,81.0128,81.067,80.9857,81.058,5991.0
2018-09-05 14:20:00,89.68,89.68,89.66,89.67,3208.0,81.067,81.067,81.049,81.058,3208.0
2018-09-05 14:30:00,89.65,89.67,89.62,89.65,1522.0,81.0399,81.058,81.0128,81.0399,1522.0
2018-09-05 14:40:00,89.69,89.7,89.65,89.65,1414.0,81.0761,81.0851,81.0399,81.0399,1414.0
2018-09-05 14:50:00,89.62,89.65,89.58,89.65,5899.0,81.0128,81.0399,80.9766,81.0399,5899.0
2018-09-05 15:00:00,89.65,89.66,89.61,89.63,6226.0,81.0399,81.049,81.0038,81.0218,6226.0
2018-09-05 15:10:00,89.62,89.72,89.61,89.72,2701.0,81.0128,81.1032,81.0038,81.1032,2701.0
2018-09-05 15:20:00,89.7,89.72,89.64,89.66,4782.0,81.0851,81.1032,81.0309,81.049,4782.0
2018-09-05 15:30:00,89.66,89.68,89.63,89.63,4761.0,81.049,81.067,81.0218,81.0218,4761.0
2018-09-05 15:40:00,89.65,89.65,89.57,89.59,4924.0,81.0399,81.0399,80.9676,80.9857,4924.0
2018-09-05 15:50:00,89.54,89.69,89.54,89.65,21862.0,80.9405,81.0761,80.9405,81.0399,21862.0
2018-09-06 09:30:00,89.72,89.79,89.61,89.61,4613.0,81.1032,81.1665,81.0038,81.0038,4613.0
2018-09-06 09:40:00,89.61,89.76,89.61,89.72,3065.0,81.0038,81.1394,81.0038,81.1032,3065.0
2018-09-06 09:50:00,89.75,89.83,89.73,89.83,2995.0,81.1303,81.2026,81.1122,81.2026,2995.0
2018-09-06 10:00:00,89.77,89.77,89.67,89.67,1833.0,81.1484,81.1484,81.058,81.058,1833.0
2018-09-06 10:10:00,89.67,89.67,89.5,89.5,4193.0,81.058,81.058,80.9043,80.9043,4193.0
2018-09-06 10:20:00,89.5,89.55,89.49,89.55,1833.0,80.9043,80.9495,80.8953,80.9495,1833.0
2018-09-06 10:30:00,89.56,89.56,89.44,89.49,3618.0,80.9586,80.9586,80.8501,80.8953,3618.0
2018-09-06 10:40:00,89.5,89.52,89.33,89.34,7477.0,80.9043,80.9224,80.7507,80.7597,7477.0
2018-09-06 10:50:00,89.33,89.41,89.29,89.38,5216.0,80.7507,80.823,80.7145,80.7959,5216.0
2018-09-06 11:00:00,89.34,89.34,89.15,89.15,2206.0,80.7597,80.7597,80.5879,80.5879,2206.0
2018-09-06 11:10:00,89.25,89.25,89.2,89.23,3095.0,80.6783,80.6783,80.6331,80.6603,3095.0
2018-09-06 11:20:00,89.2,89.36,89.19,89.34,2735.0,80.6331,80.7778,80.6241,80.7597,2735.0
2018-09-06 11:30:00,89.3,89.38,89.3,89.35,3450.0,80.7235,80.7959,80.7235,80.7687,3450.0
2018-09-06 11:40:00,89.36,89.39,89.28,89.39,6762.0,80.7778,80.8049,80.7055,80.8049,6762.0
2018-09-06 11:50:00,89.38,89.44,89.38,89.44,10078.0,80.7959,80.8501,80.7959,80.8501,10078.0
2018-09-06 12:00:00,89.42,89.43,89.4,89.42,3559.0,80.832,80.8411,80.8139,80.832,3559.0
2018-09-06 12:10:00,89.43,89.44,89.38,89.39,3066.0,80.8411,80.8501,80.7959,80.8049,3066.0
2018-09-06 12:20:00,89.4,89.41,89.37,89.38,3860.0,80.8139,80.823,80.7868,80.7959,3860.0
2018-09-06 12:30:00,89.38,89.43,89.34,89.35,621.0,80.7959,80.8411,80.7597,80.7687,621.0
2018-09-06 12:40:00,89.35,89.45,89.35,89.45,8890.0,80.7687,80.8591,80.7687,80.8591,8890.0
2018-09-06 12:50:00,89.41,89.41,89.36,89.36,3948.0,80.823,80.823,80.7778,80.7778,3948.0
2018-09-06 13:00:00,89.35,89.35,89.3,89.33,8009.0,80.7687,80.7687,80.7235,80.7507,8009.0
2018-09-06 13:10:00,89.29,89.36,89.28,89.36,1364.0,80.7145,80.7778,80.7055,80.7778,1364.0
2018-09-06 13:20:00,89.41,89.43,89.38,89.39,1140.0,80.823,80.8411,80.7959,80.8049,1140.0
2018-09-06 13:30:00,89.38,89.44,89.38,89.43,2229.0,80.7959,80.8501,80.7959,80.8411,2229.0
2018-09-06 13:40:00,89.47,89.48,89.44,89.44,322.0,80.8772,80.8862,80.8501,80.8501,322.0
2018-09-06 13:50:00,89.45,89.46,89.44,89.44,1179.0,80.8591,80.8682,80.8501,80.8501,1179.0
2018-09-06 14:00:00,89.41,89.48,89.41,89.42,782.0,80.823,80.8862,80.823,80.832,782.0
2018-09-06 14:10:00,89.5,89.51,89.46,89.49,10122.0,80.9043,80.9134,80.8682,80.8953,10122.0
2018-09-06 14:20:00,89.45,89.45,89.44,89.44,2284.0,80.8591,80.8591,80.8501,80.8501,2284.0
2018-09-06 14:30:00,89.45,89.56,89.44,89.53,2557.0,80.8591,80.9586,80.8501,80.9314,2557.0
2018-09-06 14:40:00,89.56,89.59,89.56,89.59,432.0,80.9586,80.9857,80.9586,80.9857,432.0
2018-09-06 14:50:00,89.58,89.58,89.54,89.54,6535.0,80.9766,80.9766,80.9405,80.9405,6535.0
2018-09-06 15:00:00,89.54,89.66,89.53,89.65,5214.0,80.9405,81.049,80.9314,81.0399,5214.0
2018-09-06 15:10:00,89.66,89.7,89.64,89.64,637.0,81.049,81.0851,81.0309,81.0309,637.0
2018-09-06 15:20:00,89.61,89.65,89.61,89.65,6586.0,81.0038,81.0399,81.0038,81.0399,6586.0
2018-09-06 15:30:00,89.67,89.67,89.64,89.65,2086.0,81.058,81.058,81.0309,81.0399,2086.0
2018-09-06 15:40:00,89.64,89.65,89.6,89.63,3733.0,81.0309,81.0399,80.9947,81.0218,3733.0
2018-09-06 15:50:00,89.6,89.63,89.52,89.55,14328.0,80.9947,81.0218,80.9224,80.9495,14328.0
2018-09-07 09:30:00,89.28,89.28,89.08,89.1,11674.0,80.7055,80.7055,80.5247,80.5427,11674.0
2018-09-07 09:40:00,89.23,89.25,89.2,89.22,7124.0,80.6603,80.6783,80.6331,80.6512,7124.0
2018-09-07 09:50:00,89.39,89.39,89.35,89.35,2100.0,80.8049,80.8049,80.7687,80.7687,2100.0
2018-09-07 10:00:00,89.38,89.45,89.38,89.45,4711.0,80.7959,80.8591,80.7959,80.8591,4711.0
2018-09-07 10:10:00,89.45,89.53,89.45,89.46,3471.0,80.8591,80.9314,80.8591,80.8682,3471.0
2018-09-07 10:20:00,89.49,89.56,89.48,89.56,766.0,80.8953,80.9586,80.8862,80.9586,766.0
2018-09-07 10:30:00,89.47,89.5,89.45,89.46,3747.0,80.8772,80.9043,80.8591,80.8682,3747.0
2018-09-07 10:40:00,89.44,89.51,89.43,89.51,486.0,80.8501,80.9134,80.8411,80.9134,486.0
2018-09-07 10:50:00,89.57,89.58,89.53,89.56,4127.0,80.9676,80.9766,80.9314,80.9586,4127.0
2018-09-07 11:00:00,89.53,89.53,89.5,89.53,4864.0,80.9314,80.9314,80.9043,80.9314,4864.0
2018-09-07 11:10:00,89.52,89.52,89.51,89.52,1075.0,80.9224,80.9224,80.9134,80.9224,1075.0
2018-09-07 11:20:00,89.49,89.56,89.48,89.55,6157.0,80.8953,80.9586,80.8862,80.9495,6157.0
2018-09-07 11:30:00,89.57,89.65,89.56,89.65,11774.0,80.9676,81.0399,80.9586,81.0399,11774.0
2018-09-07 11:40:00,89.65,89.65,89.63,89.63,3901.0,81.0399,81.0399,81.0218,81.0218,3901.0
2018-09-07 11:50:00,89.62,89.62,89.54,89.55,12705.0,81.0128,81.0128,80.9405,80.9495,12705.0
2018-09-07 12:00:00,89.54,89.54,89.23,89.24,5697.0,80.9405,80.9405,80.6603,80.6693,5697.0
2018-09-07 12:10:00,89.39,89.39,89.25,89.28,4923.0,80.8049,80.8049,80.6783,80.7055,4923.0
2018-09-07 12:20:00,89.27,89.31,89.2,89.2,8679.0,80.6964,80.7326,80.6331,80.6331,8679.0
2018-09-07 12:30:00,89.27,89.3,89.24,89.24,4975.0,80.6964,80.7235,80.6693,80.6693,4975.0
2018-09-07 12:40:00,89.19,89.3,89.15,89.28,1420.0,80.6241,80.7235,80.5879,80.7055,1420.0
2018-09-07 12:50:00,89.29,89.35,89.28,89.34,1570.0,80.7145,80.7687,80.7055,80.7597,1570.0
2018-09-07 13:00:00,89.23,89.23,89.22,89.22,268.0,80.6603,80.6603,80.6512,80.6512,268.0
2018-09-07 13:10:00,89.22,89.22,89.19,89.2,2752.0,80.6512,80.6512,80.6241,80.6331,2752.0
2018-09-07 13:20:00,89.18,89.2,89.18,89.2,340.0,80.6151,80.6331,80.6151,80.6331,340.0
2018-09-07 13:30:00,89.27,89.28,89.19,89.21,3427.0,80.6964,80.7055,80.6241,80.6422,3427.0
2018-09-07 13:40:00,89.17,89.2,89.16,89.18,5612.0,80.606,80.6331,80.597,80.6151,5612.0
2018-09-07 13:50:00,89.19,89.2,89.18,89.2,637.0,80.6241,80.6331,80.6151,80.6331,637.0
2018-09-07 14:00:00,89.18,89.21,89.18,89.2,3086.0,80.6151,80.6422,80.6151,80.6331,3086.0
2018-09-07 14:10:00,89.28,89.31,89.25,89.26,1953.0,80.7055,80.7326,80.6783,80.6874,1953.0
2018-09-07 14:20:00,89.26,89.31,89.25,89.31,862.0,80.6874,80.7326,80.6783,80.7326,862.0
2018-09-07 14:30:00,89.37,89.37,89.29,89.3,1452.0,80.7868,80.7868,80.7145,80.7235,1452.0
2018-09-07 14:40:00,89.32,89.35,89.3,89.34,2114.0,80.7416,80.7687,80.7235,80.7597,2114.0
2018-09-07 14:50:00,89.31,89.32,89.28,89.32,1681.0,80.7326,80.7416,80.7055,80.7416,1681.0
2018-09-07 15:00:00,89.37,89.37,89.32,89.32,1876.0,80.7868,80.7868,80.7416,80.7416,1876.0
2018-09-07 15:10:00,89.34,89.37,89.32,89.33,1333.0,80.7597,80.7868,80.7416,80.7507,1333.0
2018-09-07 15:20:00,89.35,89.35,89.34,89.34,230.0,80.7687,80.7687,80.7597,80.7597,230.0
2018-09-07 15:30:00,89.37,89.37,89.25,89.27,6580.0,80.7868,80.7868,80.6783,80.6964,6580.0
2018-09-07 15:40:00,89.25,89.25,89.21,89.21,3646.0,80.6783,80.6783,80.6422,80.6422,3646.0
2018-09-07 15:50:00,89.19,89.33,89.15,89.26,5286.0,80.6241,80.7507,80.5879,80.6874,5286.0
2018-09-10 09:30:00,89.65,89.68,89.51,89.66,7495.0,81.0399,81.067,80.9134,81.049,7495.0
2018-09-10 09:40:00,89.65,89.74,89.65,89.74,683.0,81.0399,81.1213,81.0399,81.1213,683.0
2018-09-10 09:50:00,89.81,89.81,89.68,89.68,1090.0,81.1846,81.1846,81.067,81.067,1090.0
2018-09-10 10:00:00,89.59,89.62,89.56,89.57,2423.0,80.9857,81.0128,80.9586,80.9676,2423.0
2018-09-10 10:10:00,89.56,89.56,89.52,89.52,4754.0,80.9586,80.9586,80.9224,80.9224,4754.0
2018-09-10 10:20:00,89.6,89.6,89.6,89.6,100.0,80.9947,80.9947,80.9947,80.9947,100.0
2018-09-10 10:30:00,89.62,89.66,89.54,89.66,18424.0,81.0128,81.049,80.9405,81.049,18424.0
2018-09-10 10:40:00,89.65,89.67,89.63,89.67,1622.0,81.0399,81.058,81.0218,81.058,1622.0
2018-09-10 10:50:00,89.68,89.7,89.6,89.6,4712.0,81.067,81.0851,80.9947,80.9947,4712.0
2018-09-10 11:00:00,89.53,89.61,89.52,89.61,2166.0,80.9314,81.0038,80.9224,81.0038,2166.0
2018-09-10 11:10:00,89.65,89.69,89.64,89.67,3040.0,81.0399,81.0761,81.0309,81.058,3040.0
2018-09-10 11:20:00,89.67,89.7,89.65,89.67,6365.0,81.058,81.0851,81.0399,81.058,6365.0
2018-09-10 11:30:00,89.68,89.68,89.57,89.57,10369.0,81.067,81.067,80.9676,80.9676,10369.0
2018-09-10 11:40:00,89.57,89.59,89.49,89.58,2742.0,80.9676,80.9857,80.8953,80.9766,2742.0
2018-09-10 11:50:00,89.61,89.62,89.6,89.6,310.0,81.0038,81.0128,80.9947,80.9947,310.0
2018-09-10 12:00:00,89.61,89.61,89.53,89.56,1940.0,81.0038,81.0038,80.9314,80.9586,1940.0
2018-09-10 12:10:00,89.55,89.56,89.5,89.5,6050.0,80.9495,80.9586,80.9043,80.9043,6050.0
2018-09-10 12:20:00,89.48,89.5,89.48,89.48,2795.0,80.8862,80.9043,80.8862,80.8862,2795.0
2018-09-10 12:30:00,89.45,89.52,89.44,89.49,5323.0,80.8591,80.9224,80.8501,80.8953,5323.0
2018-09-10 12:40:00,89.48,89.52,89.45,89.51,6029.0,80.8862,80.9224,80.8591,80.9134,6029.0
2018-09-10 12:50:00,89.47,89.48,89.46,89.46,6777.0,80.8772,80.8862,80.8682,80.8682,6777.0
2018-09-10 13:00:00,89.49,89.49,89.46,89.47,442.0,80.8953,80.8953,80.8682,80.8772,442.0
2018-09-10 13:10:00,89.49,89.5,89.48,89.48,3540.0,80.8953,80.9043,80.8862,80.8862,3540.0
2018-09-10 13:20:00,89.55,89.55,89.55,89.55,200.0,80.9495,80.9495,80.9495,80.9495,200.0
2018-09-10 13:30:00,89.58,89.58,89.55,89.55,726.0,80.9766,80.9766,80.9495,80.9495,726.0
2018-09-10 13:40:00,89.55,89.56,89.5,89.5,4722.0,80.9495,80.9586,80.9043,80.9043,4722.0
2018-09-10 13:50:00,89.53,89.56,89.52,89.56,2476.0,80.9314,80.9586,80.9224,80.9586,2476.0
2018-09-10 14:00:00,89.55,89.59,89.55,89.58,2467.0,80.9495,80.9857,80.9495,80.9766,2467.0
2018-09-10 14:10:00,89.58,89.6,89.57,89.59,3354.0,80.9766,80.9947,80.9676,80.9857,3354.0
2018-09-10 14:20:00,89.58,89.61,89.55,89.61,2814.0,80.9766,81.0038,80.9495,81.0038,2814.0
2018-09-10 14:30:00,89.61,89.64,89.6,89.64,17895.0,81.0038,81.0309,80.9947,81.0309,17895.0
2018-09-10 14:40:00,89.63,89.65,89.61,89.61,3856.0,81.0218,81.0399,81.0038,81.0038,3856.0
2018-09-10 14:50:00,89.63,89.63,89.58,89.6,5981.0,81.0218,81.0218,80.9766,80.9947,5981.0
2018-09-10 15:00:00,89.61,89.65,89.61,89.64,1734.0,81.0038,81.0399,81.0038,81.0309,1734.0
2018-09-10 15:10:00,89.65,89.65,89.63,89.63,923.0,81.0399,81.0399,81.0218,81.0218,923.0
2018-09-10 15:20:00,89.61,89.62,89.58,89.59,2887.0,81.0038,81.0128,80.9766,80.9857,2887.0
2018-09-10 15:30:00,89.57,89.58,89.55,89.55,3705.0,80.9676,80.9766,80.9495,80.9495,3705.0
2018-09-10 15:40:00,89.52,89.57,89.52,89.57,5655.0,80.9224,80.9676,80.9224,80.9676,5655.0
2018-09-10 15:50:00,89.55,89.55,89.46,89.5,4594.0,80.9495,80.9495,80.8682,80.9043,4594.0
2018-09-11 09:30:00,89.36,89.48,89.22,89.22,3168.0,80.7778,80.8862,80.6512,80.6512,3168.0
2018-09-11 09:40:00,89.21,89.32,89.21,89.32,700.0,80.6422,80.7416,80.6422,80.7416,700.0
2018-09-11 09:50:00,89.31,89.38,89.3,89.38,2298.0,80.7326,80.7959,80.7235,80.7959,2298.0
2018-09-11 10:00:00,89.39,89.39,89.34,89.38,677.0,80.8049,80.8049,80.7597,80.7959,677.0
2018-09-11 10:10:00,89.45,89.46,89.45,89.45,202.0,80.8591,80.8682,80.8591,80.8591,202.0
2018-09-11 10:20:00,89.43,89.49,89.43,89.49,2524.0,80.8411,80.8953,80.8411,80.8953,2524.0
2018-09-11 10:30:00,89.47,89.47,89.41,89.44,13543.0,80.8772,80.8772,80.823,80.8501,13543.0
2018-09-11 10:40:00,89.43,89.43,89.38,89.38,3249.0,80.8411,80.8411,80.7959,80.7959,3249.0
2018-09-11 10:50:00,89.39,89.39,89.38,89.39,300.0,80.8049,80.8049,80.7959,80.8049,300.0
2018-09-11 11:00:00,89.49,89.55,89.49,89.55,4895.0,80.8953,80.9495,80.8953,80.9495,4895.0
2018-09-11 11:10:00,89.55,89.56,89.48,89.51,8942.0,80.9495,80.9586,80.8862,80.9134,8942.0
2018-09-11 11:20:00,89.53,89.55,89.53,89.55,243.0,80.9314,80.9495,80.9314,80.9495,243.0
2018-09-11 11:30:00,89.58,89.59,89.54,89.54,8743.0,80.9766,80.9857,80.9405,80.9405,8743.0
2018-09-11 11:40:00,89.59,89.61,89.59,89.6,1217.0,80.9857,81.0038,80.9857,80.9947,1217.0
2018-09-11 11:50:00,89.64,89.77,89.64,89.77,7423.0,81.0309,81.1484,81.0309,81.1484,7423.0
2018-09-11 12:00:00,89.8,89.82,89.77,89.82,7656.0,81.1755,81.1936,81.1484,81.1936,7656.0
2018-09-11 12:10:00,89.84,89.84,89.77,89.78,7974.0,81.2117,81.2117,81.1484,81.1574,7974.0
2018-09-11 12:20:00,89.77,89.8,89.76,89.77,8456.0,81.1484,81.1755,81.1394,81.1484,8456.0
2018-09-11 12:30:00,89.77,89.79,89.74,89.79,6857.0,81.1484,81.1665,81.1213,81.1665,6857.0
2018-09-11 12:40:00,89.77,89.77,89.74,89.74,1750.0,81.1484,81.1484,81.1213,81.1213,1750.0
2018-09-11 12:50:00,89.76,89.82,89.75,89.8,2300.0,81.1394,81.1936,81.1303,81.1755,2300.0
2018-09-11 13:00:00,89.78,89.78,89.77,89.78,531.0,81.1574,81.1574,81.1484,81.1574,531.0
2018-09-11 13:10:00,89.79,89.8,89.79,89.79,391.0,81.1665,81.1755,81.1665,81.1665,391.0
2018-09-11 13:20:00,89.8,89.8,89.75,89.77,1625.0,81.1755,81.1755,81.1303,81.1484,1625.0
2018-09-11 13:30:00,89.76,89.76,89.74,89.75,1081.0,81.1394,81.1394,81.1213,81.1303,1081.0
2018-09-11 13:40:00,89.77,89.77,89.7,89.71,6270.0,81.1484,81.1484,81.0851,81.0942,6270.0
2018-09-11 13:50:00,89.71,89.73,89.7,89.72,600.0,81.0942,81.1122,81.0851,81.1032,600.0
2018-09-11 14:00:00,89.71,89.74,89.69,89.74,15233.0,81.0942,81.1213,81.0761,81.1213,15233.0
2018-09-11 14:10:00,89.74,89.78,89.74,89.76,21323.0,81.1213,81.1574,81.1213,81.1394,21323.0
2018-09-11 14:20:00,89.76,89.79,89.76,89.79,15543.0,81.1394,81.1665,81.1394,81.1665,15543.0
2018-09-11 14:30:00,89.81,89.82,89.78,89.79,486.0,81.1846,81.1936,81.1574,81.1665,486.0
2018-09-11 14:40:00,89.79,89.8,89.78,89.79,763.0,81.1665,81.1755,81.1574,81.1665,763.0
2018-09-11 14:50:00,89.78,89.8,89.76,89.76,15233.0,81.1574,81.1755,81.1394,81.1394,15233.0
2018-09-11 15:00:00,89.79,89.8,89.77,89.79,7330.0,81.1665,81.1755,81.1484,81.1665,7330.0
2018-09-11 15:10:00,89.79,89.79,89.71,89.73,2382.0,81.1665,81.1665,81.0942,81.1122,2382.0
2018-09-11 15:20:00,89.74,89.74,89.7,89.7,14521.0,81.1213,81.1213,81.0851,81.0851,14521.0
2018-09-11 15:30:00,89.71,89.71,89.68,89.71,2944.0,81.0942,81.0942,81.067,81.0942,2944.0
2018-09-11 15:40:00,89.7,89.73,89.64,89.66,5810.0,81.0851,81.1122,81.0309,81.049,5810.0
2018-09-11 15:50:00,89.63,89.69,89.62,89.69,7227.0,81.0218,81.0761,81.0128,81.0761,7227.0
2018-09-12 09:30:00,89.78,89.78,89.63,89.63,6699.0,81.1574,81.1574,81.0218,81.0218,6699.0
2018-09-12 09:40:00,89.71,89.74,89.67,89.67,4610.0,81.0942,81.1213,81.058,81.058,4610.0
2018-09-12 09:50:00,89.69,89.69,89.63,89.63,3481.0,81.0761,81.0761,81.0218,81.0218,3481.0
2018-09-12 10:00:00,89.71,89.71,89.6,89.61,3856.0,81.0942,81.0942,80.9947,81.0038,3856.0
2018-09-12 10:10:00,89.57,89.62,89.56,89.59,7116.0,80.9676,81.0128,80.9586,80.9857,7116.0
2018-09-12 10:20:00,89.56,89.6,89.55,89.6,6653.0,80.9586,80.9947,80.9495,80.9947,6653.0
2018-09-12 10:30:00,89.61,89.61,89.51,89.58,3628.0,81.0038,81.0038,80.9134,80.9766,3628.0
2018-09-12 10:40:00,89.6,89.63,89.53,89.53,52800.0,80.9947,81.0218,80.9314,80.9314,52800.0
2018-09-12 10:50:00,89.55,89.6,89.55,89.59,119404.0,80.9495,80.9947,80.9495,80.9857,119404.0
2018-09-12 11:00:00,89.55,89.65,89.53,89.55,25053.0,80.9495,81.0399,80.9314,80.9495,25053.0
2018-09-12 11:10:00,89.59,89.81,89.58,89.81,9323.0,80.9857,81.1846,80.9766,81.1846,9323.0
2018-09-12 11:20:00,89.8,89.86,89.79,89.85,11601.0,81.1755,81.2298,81.1665,81.2207,11601.0
2018-09-12 11:30:00,89.9,89.93,89.85,89.87,2180.0,81.2659,81.293,81.2207,81.2388,2180.0
2018-09-12 11:40:00,89.8,89.84,89.71,89.72,5245.0,81.1755,81.2117,81.0942,81.1032,5245.0
2018-09-12 11:50:00,89.67,89.68,89.6,89.63,2536.0,81.058,81.067,80.9947,81.0218,2536.0
2018-09-12 12:00:00,89.65,89.79,89.64,89.64,13287.0,81.0399,81.1665,81.0309,81.0309,13287.0
2018-09-12 12:10:00,89.63,89.68,89.63,89.68,914.0,81.0218,81.067,81.0218,81.067,914.0
2018-09-12 12:20:00,89.68,89.75,89.68,89.74,2865.0,81.067,81.1303,81.067,81.1213,2865.0
2018-09-12 12:30:00,89.73,89.74,89.7,89.7,7062.0,81.1122,81.1213,81.0851,81.0851,7062.0
2018-09-12 12:40:00,89.74,89.78,89.73,89.73,15737.0,81.1213,81.1574,81.1122,81.1122,15737.0
2018-09-12 12:50:00,89.75,89.75,89.73,89.74,1353.0,81.1303,81.1303,81.1122,81.1213,1353.0
2018-09-12 13:00:00,89.74,89.78,89.74,89.76,2539.0,81.1213,81.1574,81.1213,81.1394,2539.0
2018-09-12 13:10:00,89.78,89.78,89.69,89.72,3219.0,81.1574,81.1574,81.0761,81.1032,3219.0
2018-09-12 13:20:00,89.75,89.78,89.73,89.73,3048.0,81.1303,81.1574,81.1122,81.1122,3048.0
2018-09-12 13:30:00,89.76,89.76,89.67,89.67,3461.0,81.1394,81.1394,81.058,81.058,3461.0
2018-09-12 13:40:00,89.68,89.69,89.58,89.61,5868.0,81.067,81.0761,80.9766,81.0038,5868.0
2018-09-12 13:50:00,89.61,89.61,89.58,89.6,8707.0,81.0038,81.0038,80.9766,80.9947,8707.0
2018-09-12 14:00:00,89.61,89.61,89.56,89.56,6774.0,81.0038,81.0038,80.9586,80.9586,6774.0
2018-09-12 14:10:00,89.59,89.59,89.55,89.59,3849.0,80.9857,80.9857,80.9495,80.9857,3849.0
2018-09-12 14:20:00,89.59,89.61,89.56,89.58,19642.0,80.9857,81.0038,80.9586,80.9766,19642.0
2018-09-12 14:30:00,89.57,89.61,89.57,89.61,12460.0,80.9676,81.0038,80.9676,81.0038,12460.0
2018-09-12 14:40:00,89.62,89.65,89.54,89.64,8137.0,81.0128,81.0399,80.9405,81.0309,8137.0
2018-09-12 14:50:00,89.63,89.66,89.63,89.65,9449.0,81.0218,81.049,81.0218,81.0399,9449.0
2018-09-12 15:00:00,89.63,89.69,89.63,89.68,11922.0,81.0218,81.0761,81.0218,81.067,11922.0
2018-09-12 15:10:00,89.69,89.72,89.68,89.72,6275.0,81.0761,81.1032,81.067,81.1032,6275.0
2018-09-12 15:20:00,89.72,89.79,89.71,89.79,9081.0,81.1032,81.1665,81.0942,81.1665,9081.0
2018-09-12 15:30:00,89.78,89.82,89.78,89.81,13887.0,81.1574,81.1936,81.1574,81.1846,13887.0
2018-09-12 15:40:00,89.81,89.82,89.74,89.74,10854.0,81.1846,81.1936,81.1213,81.1213,10854.0
2018-09-12 15:50:00,89.75,89.78,89.73,89.73,15885.0,81.1303,81.1574,81.1122,81.1122,15885.0
2018-09-13 09:30:00,90.13,90.17,90.05,90.14,11261.0,81.4738,81.51,81.4015,81.4829,11261.0
2018-09-13 09:40:00,90.21,90.22,90.13,90.19,8734.0,81.5461,81.5552,81.4738,81.5281,8734.0
2018-09-13 09:50:00,90.2,90.24,90.19,90.21,2614.0,81.5371,81.5733,81.5281,81.5461,2614.0
2018-09-13 10:00:00,90.2,90.29,90.2,90.28,3305.0,81.5371,81.6185,81.5371,81.6094,3305.0
2018-09-13 10:10:00,90.28,90.28,90.09,90.14,5386.0,81.6094,81.6094,81.4377,81.4829,5386.0
2018-09-13 10:20:00,90.13,90.17,90.1,90.14,4917.0,81.4738,81.51,81.4467,81.4829,4917.0
2018-09-13 10:30:00,90.13,90.16,90.07,90.07,3288.0,81.4738,81.5009,81.4196,81.4196,3288.0
2018-09-13 10:40:00,90.03,90.07,90.02,90.06,6452.0,81.3834,81.4196,81.3744,81.4105,6452.0
2018-09-13 10:50:00,90.01,90.06,90.0,90.01,154671.0,81.3653,81.4105,81.3563,81.3653,154671.0
2018-09-13 11:00:00,90.0,90.09,89.99,90.09,3804.0,81.3563,81.4377,81.3473,81.4377,3804.0
2018-09-13 11:10:00,90.09,90.12,90.07,90.07,2634.0,81.4377,81.4648,81.4196,81.4196,2634.0
2018-09-13 11:20:00,90.09,90.12,90.04,90.04,7845.0,81.4377,81.4648,81.3925,81.3925,7845.0
2018-09-13 11:30:00,90.03,90.09,90.01,90.09,7120.0,81.3834,81.4377,81.3653,81.4377,7120.0
2018-09-13 11:40:00,90.08,90.12,90.06,90.11,13232.0,81.4286,81.4648,81.4105,81.4557,13232.0
2018-09-13 11:50:00,90.13,90.21,90.13,90.2,6355.0,81.4738,81.5461,81.4738,81.5371,6355.0
2018-09-13 12:00:00,90.24,90.29,90.2,90.2,4025.0,81.5733,81.6185,81.5371,81.5371,4025.0
2018-09-13 12:10:00,90.24,90.24,90.22,90.23,1577.0,81.5733,81.5733,81.5552,81.5642,1577.0
2018-09-13 12:20:00,90.26,90.26,90.23,90.23,3272.0,81.5913,81.5913,81.5642,81.5642,3272.0
2018-09-13 12:30:00,90.23,90.24,90.23,90.24,1477.0,81.5642,81.5733,81.5642,81.5733,1477.0
2018-09-13 12:40:00,90.25,90.25,90.2,90.21,3319.0,81.5823,81.5823,81.5371,81.5461,3319.0
2018-09-13 12:50:00,90.21,90.22,90.19,90.22,2859.0,81.5461,81.5552,81.5281,81.5552,2859.0
2018-09-13 13:00:00,90.21,90.24,90.21,90.21,7867.0,81.5461,81.5733,81.5461,81.5461,7867.0
2018-09-13 13:10:00,90.19,90.2,90.18,90.18,1641.0,81.5281,81.5371,81.519,81.519,1641.0
2018-09-13 13:20:00,90.19,90.19,90.14,90.15,3854.0,81.5281,81.5281,81.4829,81.4919,3854.0
2018-09-13 13:30:00,90.19,90.2,90.17,90.17,4335.0,81.5281,81.5371,81.51,81.51,4335.0
2018-09-13 13:40:00,90.18,90.2,90.16,90.17,6530.0,81.519,81.5371,81.5009,81.51,6530.0
2018-09-13 13:50:00,90.15,90.18,90.15,90.16,7545.0,81.4919,81.519,81.4919,81.5009,7545.0
2018-09-13 14:00:00,90.17,90.23,90.16,90.21,7130.0,81.51,81.5642,81.5009,81.5461,7130.0
2018-09-13 14:10:00,90.22,90.22,90.12,90.12,11301.0,81.5552,81.5552,81.4648,81.4648,11301.0
2018-09-13 14:20:00,90.1,90.19,90.1,90.17,3988.0,81.4467,81.5281,81.4467,81.51,3988.0
2018-09-13 14:30:00,90.19,90.23,90.18,90.22,1962.0,81.5281,81.5642,81.519,81.5552,1962.0
2018-09-13 14:40:00,90.22,90.25,90.22,90.24,8080.0,81.5552,81.5823,81.5552,81.5733,8080.0
2018-09-13 14:50:00,90.24,90.26,90.2,90.25,2055.0,81.5733,81.5913,81.5371,81.5823,2055.0
2018-09-13 15:00:00,90.27,90.27,90.2,90.2,21002.0,81.6004,81.6004,81.5371,81.5371,21002.0
2018-09-13 15:10:00,90.2,90.23,90.17,90.2,4589.0,81.5371,81.5642,81.51,81.5371,4589.0
2018-09-13 15:20:00,90.19,90.22,90.18,90.18,5199.0,81.5281,81.5552,81.519,81.519,5199.0
2018-09-13 15:30:00,90.16,90.2,90.15,90.18,13202.0,81.5009,81.5371,81.4919,81.519,13202.0
2018-09-13 15:40:00,90.16,90.17,90.12,90.16,5774.0,81.5009,81.51,81.4648,81.5009,5774.0
2018-09-13 15:50:00,90.17,90.26,90.17,90.25,303598.0,81.51,81.5913,81.51,81.5823,303598.0
2018-09-14 09:30:00,90.37,90.37,90.24,90.35,6895.0,81.6908,81.6908,81.5733,81.6727,6895.0
2018-09-14 09:40:00,90.32,90.41,90.32,90.34,13502.0,81.6456,81.7269,81.6456,81.6637,13502.0
2018-09-14 09:50:00,90.36,90.37,90.33,90.37,5178.0,81.6817,81.6908,81.6546,81.6908,5178.0
2018-09-14 10:00:00,90.36,90.36,90.24,90.24,17312.0,81.6817,81.6817,81.5733,81.5733,17312.0
2018-09-14 10:10:00,90.27,90.35,90.27,90.33,13924.0,81.6004,81.6727,81.6004,81.6546,13924.0
2018-09-14 10:20:00,90.33,90.35,90.31,90.33,5262.0,81.6546,81.6727,81.6365,81.6546,5262.0
2018-09-14 10:30:00,90.37,90.41,90.37,90.38,2760.0,81.6908,81.7269,81.6908,81.6998,2760.0
2018-09-14 10:40:00,90.37,90.4,90.34,90.36,34452.0,81.6908,81.7179,81.6637,81.6817,34452.0
2018-09-14 10:50:00,90.36,90.42,90.34,90.39,101439.0,81.6817,81.736,81.6637,81.7089,101439.0
2018-09-14 11:00:00,90.38,90.46,90.36,90.41,85055.0,81.6998,81.7721,81.6817,81.7269,85055.0
2018-09-14 11:10:00,90.44,90.44,90.36,90.38,125024.0,81.754,81.754,81.6817,81.6998,125024.0
2018-09-14 11:20:00,90.37,90.42,90.36,90.39,80029.0,81.6908,81.736,81.6817,81.7089,80029.0
2018-09-14 11:30:00,90.39,90.42,90.37,90.4,93234.0,81.7089,81.736,81.6908,81.7179,93234.0
2018-09-14 11:40:00,90.4,90.42,90.39,90.41,60290.0,81.7179,81.736,81.7089,81.7269,60290.0
2018-09-14 11:50:00,90.4,90.44,90.39,90.43,3157.0,81.7179,81.754,81.7089,81.745,3157.0
2018-09-14 12:00:00,90.42,90.42,90.19,90.23,10331.0,81.736,81.736,81.5281,81.5642,10331.0
2018-09-14 12:10:00,90.24,90.29,90.22,90.24,3341.0,81.5733,81.6185,81.5552,81.5733,3341.0
2018-09-14 12:20:00,90.21,90.25,90.15,90.23,3595.0,81.5461,81.5823,81.4919,81.5642,3595.0
2018-09-14 12:30:00,90.21,90.24,90.19,90.21,6088.0,81.5461,81.5733,81.5281,81.5461,6088.0
2018-09-14 12:40:00,90.19,90.24,90.19,90.24,7474.0,81.5281,81.5733,81.5281,81.5733,7474.0
2018-09-14 12:50:00,90.24,90.24,90.2,90.21,1994.0,81.5733,81.5733,81.5371,81.5461,1994.0
2018-09-14 13:00:00,90.21,90.21,90.12,90.12,3550.0,81.5461,81.5461,81.4648,81.4648,3550.0
2018-09-14 13:10:00,90.14,90.19,90.14,90.19,2815.0,81.4829,81.5281,81.4829,81.5281,2815.0
2018-09-14 13:20:00,90.19,90.25,90.19,90.23,7699.0,81.5281,81.5823,81.5281,81.5642,7699.0
2018-09-14 13:30:00,90.23,90.25,90.23,90.23,12440.0,81.5642,81.5823,81.5642,81.5642,12440.0
2018-09-14 13:40:00,90.22,90.25,90.21,90.22,5077.0,81.5552,81.5823,81.5461,81.5552,5077.0
2018-09-14 13:50:00,90.23,90.27,90.23,90.26,15547.0,81.5642,81.6004,81.5642,81.5913,15547.0
2018-09-14 14:00:00,90.27,90.3,90.26,90.27,2730.0,81.6004,81.6275,81.5913,81.6004,2730.0
2018-09-14 14:10:00,90.3,90.31,90.25,90.29,5754.0,81.6275,81.6365,81.5823,81.6185,5754.0
2018-09-14 14:20:00,90.29,90.31,90.26,90.3,7634.0,81.6185,81.6365,81.5913,81.6275,7634.0
2018-09-14 14:30:00,90.3,90.31,90.28,90.31,2653.0,81.6275,81.6365,81.6094,81.6365,2653.0
2018-09-14 14:40:00,90.3,90.31,90.28,90.29,2209.0,81.6275,81.6365,81.6094,81.6185,2209.0
2018-09-14 14:50:00,90.33,90.33,90.31,90.32,2092.0,81.6546,81.6546,81.6365,81.6456,2092.0
2018-09-14 15:00:00,90.32,90.34,90.32,90.33,4784.0,81.6456,81.6637,81.6456,81.6546,4784.0
2018-09-14 15:10:00,90.33,90.36,90.32,90.34,4763.0,81.6546,81.6817,81.6456,81.6637,4763.0
2018-09-14 15:20:00,90.36,90.36,90.31,90.33,3623.0,81.6817,81.6817,81.6365,81.6546,3623.0
2018-09-14 15:30:00,90.32,90.38,90.32,90.38,7673.0,81.6456,81.6998,81.6456,81.6998,7673.0
2018-09-14 15:40:00,90.37,90.4,90.35,90.39,7796.0,81.6908,81.7179,81.6727,81.7089,7796.0
2018-09-14 15:50:00,90.41,90.42,90.36,90.37,22973.0,81.7269,81.736,81.6817,81.6908,22973.0
2018-09-17 09:30:00,90.47,90.47,90.19,90.2,67113.0,81.7812,81.7812,81.5281,81.5371,67113.0
2018-09-17 09:40:00,90.13,90.2,90.12,90.2,873.0,81.4738,81.5371,81.4648,81.5371,873.0
2018-09-17 09:50:00,90.19,90.2,90.19,90.2,1198.0,81.5281,81.5371,81.5281,81.5371,1198.0
2018-09-17 10:00:00,90.25,90.25,90.21,90.25,7004.0,81.5823,81.5823,81.5461,81.5823,7004.0
2018-09-17 10:10:00,90.23,90.25,90.21,90.22,1880.0,81.5642,81.5823,81.5461,81.5552,1880.0
2018-09-17 10:20:00,90.25,90.25,90.25,90.25,300.0,81.5823,81.5823,81.5823,81.5823,300.0
2018-09-17 10:30:00,90.25,90.26,90.22,90.22,3107.0,81.5823,81.5913,81.5552,81.5552,3107.0
2018-09-17 10:40:00,90.22,90.27,90.17,90.17,1549.0,81.5552,81.6004,81.51,81.51,1549.0
2018-09-17 10:50:00,90.19,90.2,90.1,90.11,1435.0,81.5281,81.5371,81.4467,81.4557,1435.0
2018-09-17 11:00:00,90.2,90.22,90.2,90.22,1895.0,81.5371,81.5552,81.5371,81.5552,1895.0
2018-09-17 11:10:00,90.22,90.22,90.22,90.22,110.0,81.5552,81.5552,81.5552,81.5552,110.0
2018-09-17 11:20:00,90.21,90.22,90.21,90.22,530.0,81.5461,81.5552,81.5461,81.5552,530.0
2018-09-17 11:30:00,90.25,90.25,90.2,90.23,2619.0,81.5823,81.5823,81.5371,81.5642,2619.0
2018-09-17 11:40:00,90.23,90.23,90.18,90.18,1229.0,81.5642,81.5642,81.519,81.519,1229.0
2018-09-17 11:50:00,90.22,90.23,90.22,90.23,873.0,81.5552,81.5642,81.5552,81.5642,873.0
2018-09-17 12:00:00,90.22,90.23,90.2,90.2,7578.0,81.5552,81.5642,81.5371,81.5371,7578.0
2018-09-17 12:10:00,90.21,90.24,90.21,90.23,864.0,81.5461,81.5733,81.5461,81.5642,864.0
2018-09-17 12:20:00,90.25,90.25,90.25,90.25,190.0,81.5823,81.5823,81.5823,81.5823,190.0
2018-09-17 12:30:00,90.23,90.26,90.22,90.25,2811.0,81.5642,81.5913,81.5552,81.5823,2811.0
2018-09-17 12:40:00,90.21,90.26,90.21,90.26,3343.0,81.5461,81.5913,81.5461,81.5913,3343.0
2018-09-17 12:50:00,90.24,90.24,90.15,90.21,3224.0,81.5733,81.5733,81.4919,81.5461,3224.0
2018-09-17 13:00:00,90.22,90.22,90.19,90.19,1489.0,81.5552,81.5552,81.5281,81.5281,1489.0
2018-09-17 13:10:00,90.17,90.17,90.14,90.14,1002.0,81.51,81.51,81.4829,81.4829,1002.0
2018-09-17 13:20:00,90.12,90.13,90.11,90.12,3225.0,81.4648,81.4738,81.4557,81.4648,3225.0
2018-09-17 13:30:00,90.09,90.09,90.06,90.06,476.0,81.4377,81.4377,81.4105,81.4105,476.0
2018-09-17 13:40:00,90.09,90.12,90.06,90.12,3689.0,81.4377,81.4648,81.4105,81.4648,3689.0
2018-09-17 13:50:00,90.1,90.18,90.09,90.15,2471.0,81.4467,81.519,81.4377,81.4919,2471.0
2018-09-17 14:00:00,90.13,90.15,90.12,90.13,1668.0,81.4738,81.4919,81.4648,81.4738,1668.0
2018-09-17 14:10:00,90.14,90.16,90.13,90.14,1738.0,81.4829,81.5009,81.4738,81.4829,1738.0
2018-09-17 14:20:00,90.15,90.18,90.15,90.16,1672.0,81.4919,81.519,81.4919,81.5009,1672.0
2018-09-17 14:30:00,90.16,90.18,90.15,90.16,15123.0,81.5009,81.519,81.4919,81.5009,15123.0
2018-09-17 14:40:00,90.16,90.17,90.13,90.15,5415.0,81.5009,81.51,81.4738,81.4919,5415.0
2018-09-17 14:50:00,90.14,90.14,90.02,90.02,5482.0,81.4829,81.4829,81.3744,81.3744,5482.0
2018-09-17 15:00:00,90.06,90.07,90.03,90.05,2976.0,81.4105,81.4196,81.3834,81.4015,2976.0
2018-09-17 15:10:00,90.06,90.06,90.0,90.0,1890.0,81.4105,81.4105,81.3563,81.3563,1890.0
2018-09-17 15:20:00,90.0,90.01,89.95,90.0,3807.0,81.3563,81.3653,81.3111,81.3563,3807.0
2018-09-17 15:30:00,89.96,90.02,89.96,89.98,635.0,81.3201,81.3744,81.3201,81.3382,635.0
2018-09-17 15:40:00,89.93,89.99,89.9,89.98,15328.0,81.293,81.3473,81.2659,81.3382,15328.0
2018-09-17 15:50:00,89.93,89.97,89.88,89.95,8632.0,81.293,81.3292,81.2478,81.3111,8632.0
2018-09-18 09:30:00,90.2,90.21,89.98,90.2,5975.0,81.5371,81.5461,81.3382,81.5371,5975.0
2018-09-18 09:40:00,90.16,90.24,90.16,90.21,4730.0,81.5009,81.5733,81.5009,81.5461,4730.0
2018-09-18 09:50:00,90.16,90.21,90.15,90.18,30887.0,81.5009,81.5461,81.4919,81.519,30887.0
2018-09-18 10:00:00,90.15,90.16,90.1,90.11,1379.0,81.4919,81.5009,81.4467,81.4557,1379.0
2018-09-18 10:10:00,90.12,90.23,90.12,90.22,6422.0,81.4648,81.5642,81.4648,81.5552,6422.0
2018-09-18 10:20:00,90.27,90.28,90.23,90.25,12620.0,81.6004,81.6094,81.5642,81.5823,12620.0
2018-09-18 10:30:00,90.2,90.22,90.19,90.21,76585.0,81.5371,81.5552,81.5281,81.5461,76585.0
2018-09-18 10:40:00,90.18,90.28,90.18,90.26,9112.0,81.519,81.6094,81.519,81.5913,9112.0
2018-09-18 10:50:00,90.23,90.27,90.23,90.27,12065.0,81.5642,81.6004,81.5642,81.6004,12065.0
2018-09-18 11:00:00,90.32,90.32,90.26,90.29,4112.0,81.6456,81.6456,81.5913,81.6185,4112.0
2018-09-18 11:10:00,90.33,90.36,90.3,90.35,8538.0,81.6546,81.6817,81.6275,81.6727,8538.0
2018-09-18 11:20:00,90.32,90.36,90.32,90.36,888.0,81.6456,81.6817,81.6456,81.6817,888.0
2018-09-18 11:30:00,90.34,90.38,90.34,90.36,922.0,81.6637,81.6998,81.6637,81.6817,922.0
2018-09-18 11:40:00,90.37,90.41,90.37,90.4,1250.0,81.6908,81.7269,81.6908,81.7179,1250.0
2018-09-18 11:50:00,90.4,90.4,90.35,90.39,3790.0,81.7179,81.7179,81.6727,81.7089,3790.0
2018-09-18 12:00:00,90.44,90.47,90.44,90.46,200.0,81.754,81.7812,81.754,81.7721,200.0
2018-09-18 12:10:00,90.44,90.45,90.44,90.45,400.0,81.754,81.7631,81.754,81.7631,400.0
2018-09-18 12:20:00,90.38,90.39,90.38,90.38,583.0,81.6998,81.7089,81.6998,81.6998,583.0
2018-09-18 12:30:00,90.37,90.42,90.37,90.41,352.0,81.6908,81.736,81.6908,81.7269,352.0
2018-09-18 12:40:00,90.4,90.4,90.35,90.36,3009.0,81.7179,81.7179,81.6727,81.6817,3009.0
2018-09-18 12:50:00,90.35,90.37,90.34,90.35,1075.0,81.6727,81.6908,81.6637,81.6727,1075.0
2018-09-18 13:00:00,90.38,90.42,90.37,90.41,1042.0,81.6998,81.736,81.6908,81.7269,1042.0
2018-09-18 13:10:00,90.4,90.43,90.4,90.42,942.0,81.7179,81.745,81.7179,81.736,942.0
2018-09-18 13:20:00,90.43,90.43,90.37,90.37,1423.0,81.745,81.745,81.6908,81.6908,1423.0
2018-09-18 13:30:00,90.36,90.4,90.35,90.4,2641.0,81.6817,81.7179,81.6727,81.7179,2641.0
2018-09-18 13:40:00,90.4,90.41,90.38,90.41,5556.0,81.7179,81.7269,81.6998,81.7269,5556.0
2018-09-18 13:50:00,90.41,90.44,90.41,90.42,5188.0,81.7269,81.754,81.7269,81.736,5188.0
2018-09-18 14:00:00,90.43,90.46,90.43,90.45,3335.0,81.745,81.7721,81.745,81.7631,3335.0
2018-09-18 14:10:00,90.47,90.48,90.46,90.46,1230.0,81.7812,81.7902,81.7721,81.7721,1230.0
2018-09-18 14:20:00,90.5,90.55,90.47,90.54,5860.0,81.8083,81.8535,81.7812,81.8444,5860.0
2018-09-18 14:30:00,90.55,90.58,90.54,90.55,8341.0,81.8535,81.8806,81.8444,81.8535,8341.0
2018-09-18 14:40:00,90.58,90.58,90.55,90.56,5597.0,81.8806,81.8806,81.8535,81.8625,5597.0
2018-09-18 14:50:00,90.55,90.55,90.49,90.49,8010.0,81.8535,81.8535,81.7992,81.7992,8010.0
2018-09-18 15:00:00,90.5,90.52,90.47,90.48,7415.0,81.8083,81.8264,81.7812,81.7902,7415.0
2018-09-18 15:10:00,90.49,90.52,90.48,90.48,21765.0,81.7992,81.8264,81.7902,81.7902,21765.0
2018-09-18 15:20:00,90.5,90.53,90.5,90.5,7367.0,81.8083,81.8354,81.8083,81.8083,7367.0
2018-09-18 15:30:00,90.5,90.5,90.45,90.46,13212.0,81.8083,81.8083,81.7631,81.7721,13212.0
2018-09-18 15:40:00,90.47,90.47,90.38,90.38,12422.0,81.7812,81.7812,81.6998,81.6998,12422.0
2018-09-18 15:50:00,90.39,90.42,90.36,90.37,11809.0,81.7089,81.736,81.6817,81.6908,11809.0
2018-09-19 09:30:00,90.46,90.54,90.38,90.48,13221.0,81.7721,81.8444,81.6998,81.7902,13221.0
2018-09-19 09:40:00,90.44,90.45,90.39,90.39,5421.0,81.754,81.7631,81.7089,81.7089,5421.0
2018-09-19 09:50:00,90.42,90.5,90.42,90.45,21782.0,81.736,81.8083,81.736,81.7631,21782.0
2018-09-19 10:00:00,90.46,90.53,90.46,90.48,7883.0,81.7721,81.8354,81.7721,81.7902,7883.0
2018-09-19 10:10:00,90.44,90.44,90.37,90.4,13429.0,81.754,81.754,81.6908,81.7179,13429.0
2018-09-19 10:20:00,90.41,90.51,90.4,90.44,32031.0,81.7269,81.8173,81.7179,81.754,32031.0
2018-09-19 10:30:00,90.43,90.45,90.42,90.44,1450.0,81.745,81.7631,81.736,81.754,1450.0
2018-09-19 10:40:00,90.43,90.5,90.41,90.49,2781.0,81.745,81.8083,81.7269,81.7992,2781.0
2018-09-19 10:50:00,90.48,90.48,90.42,90.45,4170.0,81.7902,81.7902,81.736,81.7631,4170.0
2018-09-19 11:00:00,90.42,90.59,90.42,90.59,58154.0,81.736,81.8896,81.736,81.8896,58154.0
2018-09-19 11:10:00,90.62,90.62,90.54,90.54,8272.0,81.9168,81.9168,81.8444,81.8444,8272.0
2018-09-19 11:20:00,90.53,90.53,90.49,90.5,4260.0,81.8354,81.8354,81.7992,81.8083,4260.0
2018-09-19 11:30:00,90.51,90.54,90.48,90.53,1530.0,81.8173,81.8444,81.7902,81.8354,1530.0
2018-09-19 11:40:00,90.52,90.54,90.46,90.47,2961.0,81.8264,81.8444,81.7721,81.7812,2961.0
2018-09-19 11:50:00,90.48,90.55,90.47,90.53,2998.0,81.7902,81.8535,81.7812,81.8354,2998.0
2018-09-19 12:00:00,90.55,90.55,90.5,90.5,2500.0,81.8535,81.8535,81.8083,81.8083,2500.0
2018-09-19 12:10:00,90.5,90.5,90.45,90.45,1207.0,81.8083,81.8083,81.7631,81.7631,1207.0
2018-09-19 12:20:00,90.47,90.48,90.44,90.46,4874.0,81.7812,81.7902,81.754,81.7721,4874.0
2018-09-19 12:30:00,90.44,90.47,90.37,90.38,3477.0,81.754,81.7812,81.6908,81.6998,3477.0
2018-09-19 12:40:00,90.37,90.41,90.36,90.39,7748.0,81.6908,81.7269,81.6817,81.7089,7748.0
2018-09-19 12:50:00,90.39,90.45,90.38,90.45,18427.0,81.7089,81.7631,81.6998,81.7631,18427.0
2018-09-19 13:00:00,90.45,90.45,90.4,90.4,2756.0,81.7631,81.7631,81.7179,81.7179,2756.0
2018-09-19 13:10:00,90.42,90.42,90.39,90.41,2243.0,81.736,81.736,81.7089,81.7269,2243.0
2018-09-19 13:20:00,90.39,90.41,90.37,90.38,2972.0,81.7089,81.7269,81.6908,81.6998,2972.0
2018-09-19 13:30:00,90.37,90.39,90.35,90.39,21976.0,81.6908,81.7089,81.6727,81.7089,21976.0
2018-09-19 13:40:00,90.4,90.41,90.34,90.35,4249.0,81.7179,81.7269,81.6637,81.6727,4249.0
2018-09-19 13:50:00,90.36,90.38,90.35,90.35,2695.0,81.6817,81.6998,81.6727,81.6727,2695.0
2018-09-19 14:00:00,90.34,90.34,90.32,90.33,3414.0,81.6637,81.6637,81.6456,81.6546,3414.0
2018-09-19 14:10:00,90.33,90.38,90.33,90.37,1334.0,81.6546,81.6998,81.6546,81.6908,1334.0
2018-09-19 14:20:00,90.36,90.37,90.34,90.35,2533.0,81.6817,81.6908,81.6637,81.6727,2533.0
2018-09-19 14:30:00,90.35,90.35,90.32,90.33,4286.0,81.6727,81.6727,81.6456,81.6546,4286.0
2018-09-19 14:40:00,90.32,90.33,90.31,90.33,14209.0,81.6456,81.6546,81.6365,81.6546,14209.0
2018-09-19 14:50:00,90.33,90.33,90.3,90.31,5715.0,81.6546,81.6546,81.6275,81.6365,5715.0
2018-09-19 15:00:00,90.31,90.33,90.31,90.31,8335.0,81.6365,81.6546,81.6365,81.6365,8335.0
2018-09-19 15:10:00,90.32,90.32,90.28,90.29,9599.0,81.6456,81.6456,81.6094,81.6185,9599.0
2018-09-19 15:20:00,90.3,90.36,90.3,90.33,25155.0,81.6275,81.6817,81.6275,81.6546,25155.0
2018-09-19 15:30:00,90.33,90.37,90.33,90.37,6439.0,81.6546,81.6908,81.6546,81.6908,6439.0
2018-09-19 15:40:00,90.37,90.41,90.37,90.4,8118.0,81.6908,81.7269,81.6908,81.7179,8118.0
2018-09-19 15:50:00,90.4,90.41,90.36,90.37,14420.0,81.7179,81.7269,81.6817,81.6908,14420.0
2018-09-20 09:30:00,90.84,90.84,90.42,90.74,18050.0,82.1156,82.1156,81.736,82.0252,18050.0
2018-09-20 09:40:00,90.79,90.82,90.73,90.75,6852.0,82.0704,82.0976,82.0162,82.0343,6852.0
2018-09-20 09:50:00,90.73,90.73,90.67,90.67,9906.0,82.0162,82.0162,81.962,81.962,9906.0
2018-09-20 10:00:00,90.77,90.78,90.72,90.73,4679.0,82.0524,82.0614,82.0072,82.0162,4679.0
2018-09-20 10:10:00,90.77,90.8,90.75,90.77,1673.0,82.0524,82.0795,82.0343,82.0524,1673.0
2018-09-20 10:20:00,90.82,90.87,90.76,90.77,4564.0,82.0976,82.1428,82.0433,82.0524,4564.0
2018-09-20 10:30:00,90.75,90.78,90.73,90.75,6572.0,82.0343,82.0614,82.0162,82.0343,6572.0
2018-09-20 10:40:00,90.79,90.85,90.79,90.83,3075.0,82.0704,82.1247,82.0704,82.1066,3075.0
2018-09-20 10:50:00,90.82,90.83,90.79,90.8,33130.0,82.0976,82.1066,82.0704,82.0795,33130.0
2018-09-20 11:00:00,90.81,90.86,90.81,90.84,6285.0,82.0885,82.1337,82.0885,82.1156,6285.0
2018-09-20 11:10:00,90.8,90.83,90.78,90.8,5061.0,82.0795,82.1066,82.0614,82.0795,5061.0
2018-09-20 11:20:00,90.81,90.87,90.8,90.87,5504.0,82.0885,82.1428,82.0795,82.1428,5504.0
2018-09-20 11:30:00,90.87,90.9,90.85,90.88,5445.0,82.1428,82.1699,82.1247,82.1518,5445.0
2018-09-20 11:40:00,90.9,90.94,90.88,90.89,5765.0,82.1699,82.206,82.1518,82.1608,5765.0
2018-09-20 11:50:00,90.91,90.92,90.89,90.91,6674.0,82.1789,82.1879,82.1608,82.1789,6674.0
2018-09-20 12:00:00,90.93,90.93,90.9,90.9,6724.0,82.197,82.197,82.1699,82.1699,6724.0
2018-09-20 12:10:00,90.89,90.9,90.88,90.9,1225.0,82.1608,82.1699,82.1518,82.1699,1225.0
2018-09-20 12:20:00,90.91,90.94,90.9,90.93,6422.0,82.1789,82.206,82.1699,82.197,6422.0
2018-09-20 12:30:00,90.92,90.95,90.88,90.94,8679.0,82.1879,82.2151,82.1518,82.206,8679.0
2018-09-20 12:40:00,90.93,90.96,90.89,90.96,8888.0,82.197,82.2241,82.1608,82.2241,8888.0
2018-09-20 12:50:00,90.95,91.0,90.95,91.0,2108.0,82.2151,82.2603,82.2151,82.2603,2108.0
2018-09-20 13:00:00,91.0,91.03,91.0,91.01,3318.0,82.2603,82.2874,82.2603,82.2693,3318.0
2018-09-20 13:10:00,91.0,91.01,90.98,90.99,1557.0,82.2603,82.2693,82.2422,82.2512,1557.0
2018-09-20 13:20:00,90.99,90.99,90.95,90.95,2500.0,82.2512,82.2512,82.2151,82.2151,2500.0
2018-09-20 13:30:00,90.96,90.97,90.94,90.97,4358.0,82.2241,82.2331,82.206,82.2331,4358.0
2018-09-20 13:40:00,90.97,90.99,90.94,90.98,4859.0,82.2331,82.2512,82.206,82.2422,4859.0
2018-09-20 13:50:00,90.98,91.01,90.98,91.01,3625.0,82.2422,82.2693,82.2422,82.2693,3625.0
2018-09-20 14:00:00,91.0,91.03,90.99,91.02,4631.0,82.2603,82.2874,82.2512,82.2783,4631.0
2018-09-20 14:10:00,91.03,91.05,91.03,91.03,12968.0,82.2874,82.3055,82.2874,82.2874,12968.0
2018-09-20 14:20:00,91.04,91.04,91.02,91.02,3317.0,82.2964,82.2964,82.2783,82.2783,3317.0
2018-09-20 14:30:00,91.03,91.06,91.02,91.03,5570.0,82.2874,82.3145,82.2783,82.2874,5570.0
2018-09-20 14:40:00,91.03,91.09,91.0,91.09,11557.0,82.2874,82.3416,82.2603,82.3416,11557.0
2018-09-20 14:50:00,91.09,91.1,91.06,91.06,9696.0,82.3416,82.3507,82.3145,82.3145,9696.0
2018-09-20 15:00:00,91.06,91.08,91.06,91.06,3671.0,82.3145,82.3326,82.3145,82.3145,3671.0
2018-09-20 15:10:00,91.07,91.14,91.05,91.14,9018.0,82.3235,82.3868,82.3055,82.3868,9018.0
2018-09-20 15:20:00,91.12,91.12,91.08,91.08,5016.0,82.3687,82.3687,82.3326,82.3326,5016.0
2018-09-20 15:30:00,91.07,91.08,91.05,91.06,8581.0,82.3235,82.3326,82.3055,82.3145,8581.0
2018-09-20 15:40:00,91.08,91.08,91.03,91.05,22484.0,82.3326,82.3326,82.2874,82.3055,22484.0
2018-09-20 15:50:00,91.03,91.07,91.01,91.06,23909.0,82.2874,82.3235,82.2693,82.3145,23909.0
2018-09-21 09:30:00,91.24,91.39,91.24,91.36,7792.0,82.4772,82.6128,82.4772,82.5857,7792.0
2018-09-21 09:40:00,91.42,91.42,91.36,91.4,6797.0,82.6399,82.6399,82.5857,82.6218,6797.0
2018-09-21 09:50:00,91.4,91.42,91.38,91.39,4001.0,82.6218,82.6399,82.6038,82.6128,4001.0
2018-09-21 10:00:00,91.39,91.45,91.36,91.44,3036.0,82.6128,82.667,82.5857,82.658,3036.0
2018-09-21 10:10:00,91.45,91.47,91.44,91.46,2207.0,82.667,82.6851,82.658,82.6761,2207.0
2018-09-21 10:20:00,91.45,91.45,91.36,91.37,9272.0,82.667,82.667,82.5857,82.5947,9272.0
2018-09-21 10:30:00,91.35,91.4,91.33,91.37,11977.0,82.5767,82.6218,82.5586,82.5947,11977.0
2018-09-21 10:40:00,91.39,91.39,91.36,91.37,1900.0,82.6128,82.6128,82.5857,82.5947,1900.0
2018-09-21 10:50:00,91.35,91.37,91.33,91.33,2728.0,82.5767,82.5947,82.5586,82.5586,2728.0
2018-09-21 11:00:00,91.34,91.37,91.3,91.37,11207.0,82.5676,82.5947,82.5315,82.5947,11207.0
2018-09-21 11:10:00,91.37,91.37,91.34,91.36,4648.0,82.5947,82.5947,82.5676,82.5857,4648.0
2018-09-21 11:20:00,91.36,91.38,91.34,91.38,2882.0,82.5857,82.6038,82.5676,82.6038,2882.0
2018-09-21 11:30:00,91.39,91.39,91.35,91.35,5052.0,82.6128,82.6128,82.5767,82.5767,5052.0
2018-09-21 11:40:00,91.36,91.43,91.35,91.42,13656.0,82.5857,82.649,82.5767,82.6399,13656.0
2018-09-21 11:50:00,91.42,91.42,91.39,91.42,3320.0,82.6399,82.6399,82.6128,82.6399,3320.0
2018-09-21 12:00:00,91.43,91.46,91.41,91.46,13901.0,82.649,82.6761,82.6309,82.6761,13901.0
2018-09-21 12:10:00,91.45,91.45,91.41,91.43,3284.0,82.667,82.667,82.6309,82.649,3284.0
2018-09-21 12:20:00,91.41,91.46,91.39,91.4,19635.0,82.6309,82.6761,82.6128,82.6218,19635.0
2018-09-21 12:30:00,91.4,91.4,91.34,91.39,4667.0,82.6218,82.6218,82.5676,82.6128,4667.0
2018-09-21 12:40:00,91.39,91.39,91.36,91.39,6404.0,82.6128,82.6128,82.5857,82.6128,6404.0
2018-09-21 12:50:00,91.39,91.41,91.38,91.4,10599.0,82.6128,82.6309,82.6038,82.6218,10599.0
2018-09-21 13:00:00,91.39,91.39,91.35,91.36,7930.0,82.6128,82.6128,82.5767,82.5857,7930.0
2018-09-21 13:10:00,91.37,91.39,91.37,91.39,2233.0,82.5947,82.6128,82.5947,82.6128,2233.0
2018-09-21 13:20:00,91.4,91.41,91.38,91.39,8768.0,82.6218,82.6309,82.6038,82.6128,8768.0
2018-09-21 13:30:00,91.38,91.38,91.36,91.37,3740.0,82.6038,82.6038,82.5857,82.5947,3740.0
2018-09-21 13:40:00,91.37,91.38,91.35,91.36,7245.0,82.5947,82.6038,82.5767,82.5857,7245.0
2018-09-21 13:50:00,91.36,91.38,91.32,91.38,23164.0,82.5857,82.6038,82.5495,82.6038,23164.0
2018-09-21 14:00:00,91.37,91.38,91.35,91.35,6594.0,82.5947,82.6038,82.5767,82.5767,6594.0
2018-09-21 14:10:00,91.36,91.37,91.28,91.31,10450.0,82.5857,82.5947,82.5134,82.5405,10450.0
2018-09-21 14:20:00,91.32,91.36,91.31,91.35,14920.0,82.5495,82.5857,82.5405,82.5767,14920.0
2018-09-21 14:30:00,91.35,91.37,91.33,91.36,11486.0,82.5767,82.5947,82.5586,82.5857,11486.0
2018-09-21 14:40:00,91.36,91.36,91.31,91.31,4937.0,82.5857,82.5857,82.5405,82.5405,4937.0
2018-09-21 14:50:00,91.29,91.31,91.26,91.28,4190.0,82.5224,82.5405,82.4953,82.5134,4190.0
2018-09-21 15:00:00,91.27,91.31,91.27,91.31,5469.0,82.5043,82.5405,82.5043,82.5405,5469.0
2018-09-21 15:10:00,91.31,91.34,91.29,91.3,5275.0,82.5405,82.5676,82.5224,82.5315,5275.0
2018-09-21 15:20:00,91.29,91.31,91.27,91.28,8197.0,82.5224,82.5405,82.5043,82.5134,8197.0
2018-09-21 15:30:00,91.27,91.28,91.25,91.26,4437.0,82.5043,82.5134,82.4863,82.4953,4437.0
2018-09-21 15:40:00,91.27,91.28,91.22,91.22,12605.0,82.5043,82.5134,82.4591,82.4591,12605.0
2018-09-21 15:50:00,91.22,91.31,91.2,91.25,27456.0,82.4591,82.5405,82.4411,82.4863,27456.0
2018-09-24 09:30:00,91.2,91.23,90.91,90.95,6683.0,82.4411,82.4682,82.1789,82.2151,6683.0
2018-09-24 09:40:00,90.99,91.03,90.98,91.02,730.0,82.2512,82.2874,82.2422,82.2783,730.0
2018-09-24 09:50:00,90.89,91.01,90.89,90.97,2837.0,82.1608,82.2693,82.1608,82.2331,2837.0
2018-09-24 10:00:00,90.97,90.97,90.94,90.96,937.0,82.2331,82.2331,82.206,82.2241,937.0
2018-09-24 10:10:00,90.94,90.94,90.94,90.94,200.0,82.206,82.206,82.206,82.206,200.0
2018-09-24 10:20:00,90.93,90.93,90.82,90.82,2956.0,82.197,82.197,82.0976,82.0976,2956.0
2018-09-24 10:30:00,90.83,90.86,90.75,90.75,4274.0,82.1066,82.1337,82.0343,82.0343,4274.0
2018-09-24 10:40:00,90.77,90.78,90.73,90.73,686.0,82.0524,82.0614,82.0162,82.0162,686.0
2018-09-24 10:50:00,90.75,90.83,90.72,90.79,6117.0,82.0343,82.1066,82.0072,82.0704,6117.0
2018-09-24 11:00:00,90.82,90.85,90.79,90.79,556.0,82.0976,82.1247,82.0704,82.0704,556.0
2018-09-24 11:10:00,90.76,90.82,90.76,90.82,1055.0,82.0433,82.0976,82.0433,82.0976,1055.0
2018-09-24 11:20:00,90.9,90.9,90.88,90.88,722.0,82.1699,82.1699,82.1518,82.1518,722.0
2018-09-24 11:30:00,90.88,90.88,90.82,90.85,1060.0,82.1518,82.1518,82.0976,82.1247,1060.0
2018-09-24 11:40:00,90.83,90.84,90.8,90.83,5998.0,82.1066,82.1156,82.0795,82.1066,5998.0
2018-09-24 11:50:00,90.82,90.85,90.8,90.8,4215.0,82.0976,82.1247,82.0795,82.0795,4215.0
2018-09-24 12:00:00,90.82,90.83,90.81,90.83,505.0,82.0976,82.1066,82.0885,82.1066,505.0
2018-09-24 12:10:00,90.8,90.82,90.77,90.79,5325.0,82.0795,82.0976,82.0524,82.0704,5325.0
2018-09-24 12:20:00,90.78,90.8,90.76,90.8,1909.0,82.0614,82.0795,82.0433,82.0795,1909.0
2018-09-24 12:30:00,90.79,90.79,90.77,90.77,876.0,82.0704,82.0704,82.0524,82.0524,876.0
2018-09-24 12:40:00,90.78,90.78,90.78,90.78,2000.0,82.0614,82.0614,82.0614,82.0614,2000.0
2018-09-24 12:50:00,90.84,90.84,90.76,90.78,4456.0,82.1156,82.1156,82.0433,82.0614,4456.0
2018-09-24 13:00:00,90.76,90.77,90.75,90.77,1628.0,82.0433,82.0524,82.0343,82.0524,1628.0
2018-09-24 13:10:00,90.77,90.77,90.75,90.75,257.0,82.0524,82.0524,82.0343,82.0343,257.0
2018-09-24 13:20:00,90.74,90.83,90.74,90.79,1190.0,82.0252,82.1066,82.0252,82.0704,1190.0
2018-09-24 13:30:00,90.79,90.79,90.79,90.79,0.0,82.0704,82.0704,82.0704,82.0704,0.0
2018-09-24 13:40:00,90.85,90.86,90.85,90.86,524.0,82.1247,82.1337,82.1247,82.1337,524.0
2018-09-24 13:50:00,90.87,90.87,90.83,90.85,3458.0,82.1428,82.1428,82.1066,82.1247,3458.0
2018-09-24 14:00:00,90.85,90.89,90.85,90.89,6638.0,82.1247,82.1608,82.1247,82.1608,6638.0
2018-09-24 14:10:00,90.88,90.91,90.87,90.88,4541.0,82.1518,82.1789,82.1428,82.1518,4541.0
2018-09-24 14:20:00,90.88,90.9,90.82,90.84,17959.0,82.1518,82.1699,82.0976,82.1156,17959.0
2018-09-24 14:30:00,90.84,90.88,90.84,90.88,1502.0,82.1156,82.1518,82.1156,82.1518,1502.0
2018-09-24 14:40:00,90.88,90.89,90.86,90.88,3775.0,82.1518,82.1608,82.1337,82.1518,3775.0
2018-09-24 14:50:00,90.91,90.91,90.87,90.87,47026.0,82.1789,82.1789,82.1428,82.1428,47026.0
2018-09-24 15:00:00,90.86,90.91,90.85,90.91,7219.0,82.1337,82.1789,82.1247,82.1789,7219.0
2018-09-24 15:10:00,90.9,90.91,90.86,90.87,1564.0,82.1699,82.1789,82.1337,82.1428,1564.0
2018-09-24 15:20:00,90.89,90.9,90.88,90.88,2715.0,82.1608,82.1699,82.1518,82.1518,2715.0
2018-09-24 15:30:00,90.87,90.88,90.84,90.85,2462.0,82.1428,82.1518,82.1156,82.1247,2462.0
2018-09-24 15:40:00,90.84,90.88,90.84,90.87,22219.0,82.1156,82.1518,82.1156,82.1428,22219.0
2018-09-24 15:50:00,90.86,90.86,90.81,90.84,13603.0,82.1337,82.1337,82.0885,82.1156,13603.0
2018-09-25 09:30:00,91.17,91.17,90.94,90.97,9302.0,82.4139,82.4139,82.206,82.2331,9302.0
2018-09-25 09:40:00,91.02,91.02,91.0,91.0,567.0,82.2783,82.2783,82.2603,82.2603,567.0
2018-09-25 09:50:00,90.94,90.95,90.89,90.89,3195.0,82.206,82.2151,82.1608,82.1608,3195.0
2018-09-25 10:00:00,90.89,90.9,90.85,90.86,6608.0,82.1608,82.1699,82.1247,82.1337,6608.0
2018-09-25 10:10:00,90.86,90.89,90.81,90.89,4825.0,82.1337,82.1608,82.0885,82.1608,4825.0
2018-09-25 10:20:00,90.86,90.87,90.83,90.87,8034.0,82.1337,82.1428,82.1066,82.1428,8034.0
2018-09-25 10:30:00,90.89,90.89,90.86,90.86,6983.0,82.1608,82.1608,82.1337,82.1337,6983.0
2018-09-25 10:40:00,90.89,90.95,90.87,90.93,1638.0,82.1608,82.2151,82.1428,82.197,1638.0
2018-09-25 10:50:00,90.93,90.94,90.9,90.9,23500.0,82.197,82.206,82.1699,82.1699,23500.0
2018-09-25 11:00:00,90.83,90.89,90.79,90.88,4375.0,82.1066,82.1608,82.0704,82.1518,4375.0
2018-09-25 11:10:00,90.89,90.92,90.88,90.92,4615.0,82.1608,82.1879,82.1518,82.1879,4615.0
2018-09-25 11:20:00,90.88,90.97,90.87,90.97,1529.0,82.1518,82.2331,82.1428,82.2331,1529.0
2018-09-25 11:30:00,90.97,90.99,90.97,90.99,1381.0,82.2331,82.2512,82.2331,82.2512,1381.0
2018-09-25 11:40:00,91.0,91.01,90.99,90.99,3666.0,82.2603,82.2693,82.2512,82.2512,3666.0
2018-09-25 11:50:00,90.99,91.01,90.96,90.96,3827.0,82.2512,82.2693,82.2241,82.2241,3827.0
2018-09-25 12:00:00,90.98,90.99,90.96,90.97,1842.0,82.2422,82.2512,82.2241,82.2331,1842.0
2018-09-25 12:10:00,91.0,91.01,90.94,90.95,13916.0,82.2603,82.2693,82.206,82.2151,13916.0
2018-09-25 12:20:00,90.95,90.96,90.94,90.94,5719.0,82.2151,82.2241,82.206,82.206,5719.0
2018-09-25 12:30:00,90.94,90.94,90.88,90.88,3874.0,82.206,82.206,82.1518,82.1518,3874.0
2018-09-25 12:40:00,90.87,90.88,90.82,90.83,6534.0,82.1428,82.1518,82.0976,82.1066,6534.0
2018-09-25 12:50:00,90.85,90.86,90.84,90.85,1807.0,82.1247,82.1337,82.1156,82.1247,1807.0
2018-09-25 13:00:00,90.85,90.85,90.82,90.82,4177.0,82.1247,82.1247,82.0976,82.0976,4177.0
2018-09-25 13:10:00,90.81,90.83,90.8,90.82,1768.0,82.0885,82.1066,82.0795,82.0976,1768.0
2018-09-25 13:20:00,90.8,90.81,90.78,90.78,1404.0,82.0795,82.0885,82.0614,82.0614,1404.0
2018-09-25 13:30:00,90.74,90.76,90.73,90.74,2597.0,82.0252,82.0433,82.0162,82.0252,2597.0
2018-09-25 13:40:00,90.71,90.71,90.63,90.67,3358.0,81.9981,81.9981,81.9258,81.962,3358.0
2018-09-25 13:50:00,90.67,90.71,90.67,90.7,728.0,81.962,81.9981,81.962,81.9891,728.0
2018-09-25 14:00:00,90.69,90.72,90.67,90.68,10014.0,81.98,82.0072,81.962,81.971,10014.0
2018-09-25 14:10:00,90.7,90.72,90.69,90.72,3232.0,81.9891,82.0072,81.98,82.0072,3232.0
2018-09-25 14:20:00,90.74,90.74,90.72,90.73,9697.0,82.0252,82.0252,82.0072,82.0162,9697.0
2018-09-25 14:30:00,90.73,90.73,90.66,90.69,7067.0,82.0162,82.0162,81.9529,81.98,7067.0
2018-09-25 14:40:00,90.7,90.7,90.64,90.64,6185.0,81.9891,81.9891,81.9348,81.9348,6185.0
2018-09-25 14:50:00,90.63,90.67,90.61,90.66,12106.0,81.9258,81.962,81.9077,81.9529,12106.0
2018-09-25 15:00:00,90.68,90.69,90.64,90.66,11140.0,81.971,81.98,81.9348,81.9529,11140.0
2018-09-25 15:10:00,90.65,90.67,90.62,90.63,3313.0,81.9439,81.962,81.9168,81.9258,3313.0
2018-09-25 15:20:00,90.63,90.69,90.63,90.69,14134.0,81.9258,81.98,81.9258,81.98,14134.0
2018-09-25 15:30:00,90.68,90.73,90.68,90.71,2245.0,81.971,82.0162,81.971,81.9981,2245.0
2018-09-25 15:40:00,90.7,90.71,90.66,90.69,5907.0,81.9891,81.9981,81.9529,81.98,5907.0
2018-09-25 15:50:00,90.67,90.67,90.56,90.63,5806.0,81.962,81.962,81.8625,81.9258,5806.0
2018-09-26 09:30:00,90.42,90.42,90.33,90.37,17871.0,82.0702,82.0702,81.9885,82.0248,17871.0
2018-09-26 09:40:00,90.4,90.44,90.38,90.44,3730.0,82.052,82.0883,82.0339,82.0883,3730.0
2018-09-26 09:50:00,90.43,90.47,90.43,90.43,12417.0,82.0792,82.1155,82.0792,82.0792,12417.0
2018-09-26 10:00:00,90.45,90.45,90.38,90.38,9449.0,82.0974,82.0974,82.0339,82.0339,9449.0
2018-09-26 10:10:00,90.33,90.4,90.33,90.39,2909.0,81.9885,82.052,81.9885,82.0429,2909.0
2018-09-26 10:20:00,90.39,90.42,90.38,90.42,4066.0,82.0429,82.0702,82.0339,82.0702,4066.0
2018-09-26 10:30:00,90.42,90.47,90.42,90.47,4000.0,82.0702,82.1155,82.0702,82.1155,4000.0
2018-09-26 10:40:00,90.5,90.5,90.47,90.5,6179.0,82.1428,82.1428,82.1155,82.1428,6179.0
2018-09-26 10:50:00,90.5,90.54,90.49,90.54,3045.0,82.1428,82.1791,82.1337,82.1791,3045.0
2018-09-26 11:00:00,90.53,90.55,90.52,90.54,7886.0,82.17,82.1882,82.1609,82.1791,7886.0
2018-09-26 11:10:00,90.55,90.55,90.49,90.53,7746.0,82.1882,82.1882,82.1337,82.17,7746.0
2018-09-26 11:20:00,90.53,90.55,90.5,90.54,2268.0,82.17,82.1882,82.1428,82.1791,2268.0
2018-09-26 11:30:00,90.55,90.55,90.52,90.53,10746.0,82.1882,82.1882,82.1609,82.17,10746.0
2018-09-26 11:40:00,90.53,90.56,90.53,90.55,1551.0,82.17,82.1972,82.17,82.1882,1551.0
2018-09-26 11:50:00,90.56,90.56,90.54,90.55,4056.0,82.1972,82.1972,82.1791,82.1882,4056.0
2018-09-26 12:00:00,90.54,90.54,90.51,90.52,4791.0,82.1791,82.1791,82.1518,82.1609,4791.0
2018-09-26 12:10:00,90.53,90.55,90.51,90.53,3552.0,82.17,82.1882,82.1518,82.17,3552.0
2018-09-26 12:20:00,90.54,90.57,90.53,90.57,6281.0,82.1791,82.2063,82.17,82.2063,6281.0
2018-09-26 12:30:00,90.58,90.6,90.58,90.59,3441.0,82.2154,82.2335,82.2154,82.2245,3441.0
2018-09-26 12:40:00,90.6,90.61,90.59,90.6,6320.0,82.2335,82.2426,82.2245,82.2335,6320.0
2018-09-26 12:50:00,90.62,90.63,90.62,90.63,1688.0,82.2517,82.2608,82.2517,82.2608,1688.0
2018-09-26 13:00:00,90.64,90.64,90.59,90.59,3444.0,82.2698,82.2698,82.2245,82.2245,3444.0
2018-09-26 13:10:00,90.62,90.63,90.61,90.63,1014.0,82.2517,82.2608,82.2426,82.2608,1014.0
2018-09-26 13:20:00,90.63,90.63,90.61,90.61,2481.0,82.2608,82.2608,82.2426,82.2426,2481.0
2018-09-26 13:30:00,90.59,90.59,90.56,90.57,2254.0,82.2245,82.2245,82.1972,82.2063,2254.0
2018-09-26 13:40:00,90.57,90.58,90.53,90.54,5545.0,82.2063,82.2154,82.17,82.1791,5545.0
2018-09-26 13:50:00,90.55,90.55,90.52,90.53,3556.0,82.1882,82.1882,82.1609,82.17,3556.0
2018-09-26 14:00:00,90.55,90.71,90.55,90.6,10024.0,82.1882,82.3334,82.1882,82.2335,10024.0
2018-09-26 14:10:00,90.6,90.78,90.6,90.77,4710.0,82.2335,82.3969,82.2335,82.3878,4710.0
2018-09-26 14:20:00,90.73,90.75,90.68,90.71,5820.0,82.3515,82.3697,82.3061,82.3334,5820.0
2018-09-26 14:30:00,90.71,90.75,90.64,90.67,13402.0,82.3334,82.3697,82.2698,82.2971,13402.0
2018-09-26 14:40:00,90.62,90.64,90.5,90.56,13148.0,82.2517,82.2698,82.1428,82.1972,13148.0
2018-09-26 14:50:00,90.55,90.56,90.52,90.53,5056.0,82.1882,82.1972,82.1609,82.17,5056.0
2018-09-26 15:00:00,90.53,90.53,90.45,90.5,8358.0,82.17,82.17,82.0974,82.1428,8358.0
2018-09-26 15:10:00,90.5,90.54,90.47,90.54,11367.0,82.1428,82.1791,82.1155,82.1791,11367.0
2018-09-26 15:20:00,90.53,90.6,90.53,90.56,10822.0,82.17,82.2335,82.17,82.1972,10822.0
2018-09-26 15:30:00,90.55,90.55,90.38,90.41,15144.0,82.1882,82.1882,82.0339,82.0611,15144.0
2018-09-26 15:40:00,90.4,90.41,89.99,90.05,28208.0,82.052,82.0611,81.6799,81.7343,28208.0
2018-09-26 15:50:00,90.04,90.11,89.98,90.02,32535.0,81.7252,81.7888,81.6708,81.7071,32535.0
2018-09-27 09:30:00,90.21,90.45,90.18,90.21,8774.0,81.8795,82.0974,81.8523,81.8795,8774.0
2018-09-27 09:40:00,90.25,90.34,90.23,90.31,3244.0,81.9159,81.9975,81.8977,81.9703,3244.0
2018-09-27 09:50:00,90.27,90.3,90.26,90.29,5024.0,81.934,81.9612,81.9249,81.9522,5024.0
2018-09-27 10:00:00,90.38,90.45,90.37,90.41,58689.0,82.0339,82.0974,82.0248,82.0611,58689.0
2018-09-27 10:10:00,90.4,90.45,90.39,90.44,6379.0,82.052,82.0974,82.0429,82.0883,6379.0
2018-09-27 10:20:00,90.4,90.47,90.39,90.45,19217.0,82.052,82.1155,82.0429,82.0974,19217.0
2018-09-27 10:30:00,90.48,90.49,90.42,90.47,5124.0,82.1246,82.1337,82.0702,82.1155,5124.0
2018-09-27 10:40:00,90.48,90.52,90.47,90.5,6883.0,82.1246,82.1609,82.1155,82.1428,6883.0
2018-09-27 10:50:00,90.5,90.5,90.44,90.47,2328.0,82.1428,82.1428,82.0883,82.1155,2328.0
2018-09-27 11:00:00,90.47,90.53,90.47,90.5,2964.0,82.1155,82.17,82.1155,82.1428,2964.0
2018-09-27 11:10:00,90.49,90.5,90.44,90.5,1517.0,82.1337,82.1428,82.0883,82.1428,1517.0
2018-09-27 11:20:00,90.49,90.52,90.49,90.49,6904.0,82.1337,82.1609,82.1337,82.1337,6904.0
2018-09-27 11:30:00,90.49,90.49,90.45,90.46,4553.0,82.1337,82.1337,82.0974,82.1065,4553.0
2018-09-27 11:40:00,90.46,90.52,90.46,90.51,5986.0,82.1065,82.1609,82.1065,82.1518,5986.0
2018-09-27 11:50:00,90.51,90.56,90.5,90.54,900.0,82.1518,82.1972,82.1428,82.1791,900.0
2018-09-27 12:00:00,90.54,90.6,90.54,90.56,7247.0,82.1791,82.2335,82.1791,82.1972,7247.0
2018-09-27 12:10:00,90.56,90.61,90.54,90.61,3039.0,82.1972,82.2426,82.1791,82.2426,3039.0
2018-09-27 12:20:00,90.62,90.62,90.58,90.58,58860.0,82.2517,82.2517,82.2154,82.2154,58860.0
2018-09-27 12:30:00,90.6,90.6,90.58,90.58,1113.0,82.2335,82.2335,82.2154,82.2154,1113.0
2018-09-27 12:40:00,90.61,90.61,90.58,90.58,1712.0,82.2426,82.2426,82.2154,82.2154,1712.0
2018-09-27 12:50:00,90.61,90.62,90.58,90.58,9913.0,82.2426,82.2517,82.2154,82.2154,9913.0
2018-09-27 13:00:00,90.58,90.58,90.52,90.53,4222.0,82.2154,82.2154,82.1609,82.17,4222.0
2018-09-27 13:10:00,90.53,90.54,90.52,90.53,1639.0,82.17,82.1791,82.1609,82.17,1639.0
2018-09-27 13:20:00,90.53,90.53,90.48,90.52,2280.0,82.17,82.17,82.1246,82.1609,2280.0
2018-09-27 13:30:00,90.51,90.53,90.51,90.51,4434.0,82.1518,82.17,82.1518,82.1518,4434.0
2018-09-27 13:40:00,90.5,90.52,90.47,90.51,1540.0,82.1428,82.1609,82.1155,82.1518,1540.0
2018-09-27 13:50:00,90.51,90.51,90.48,90.51,3374.0,82.1518,82.1518,82.1246,82.1518,3374.0
2018-09-27 14:00:00,90.5,90.5,90.39,90.41,24545.0,82.1428,82.1428,82.0429,82.0611,24545.0
2018-09-27 14:10:00,90.44,90.45,90.42,90.45,3195.0,82.0883,82.0974,82.0702,82.0974,3195.0
2018-09-27 14:20:00,90.47,90.48,90.42,90.42,16433.0,82.1155,82.1246,82.0702,82.0702,16433.0
2018-09-27 14:30:00,90.41,90.42,90.38,90.39,7829.0,82.0611,82.0702,82.0339,82.0429,7829.0
2018-09-27 14:40:00,90.38,90.4,90.37,90.37,18724.0,82.0339,82.052,82.0248,82.0248,18724.0
2018-09-27 14:50:00,90.37,90.39,90.34,90.34,11946.0,82.0248,82.0429,81.9975,81.9975,11946.0
2018-09-27 15:00:00,90.36,90.37,90.31,90.31,3025.0,82.0157,82.0248,81.9703,81.9703,3025.0
2018-09-27 15:10:00,90.32,90.36,90.28,90.34,1526.0,81.9794,82.0157,81.9431,81.9975,1526.0
2018-09-27 15:20:00,90.34,90.35,90.28,90.28,12111.0,81.9975,82.0066,81.9431,81.9431,12111.0
2018-09-27 15:30:00,90.26,90.26,90.19,90.2,3925.0,81.9249,81.9249,81.8614,81.8705,3925.0
2018-09-27 15:40:00,90.2,90.25,90.18,90.21,10412.0,81.8705,81.9159,81.8523,81.8795,10412.0
2018-09-27 15:50:00,90.21,90.31,90.19,90.22,29531.0,81.8795,81.9703,81.8614,81.8886,29531.0
2018-09-28 09:30:00,90.19,90.23,90.1,90.21,11757.0,81.8614,81.8977,81.7797,81.8795,11757.0
2018-09-28 09:40:00,90.24,90.24,90.15,90.16,10995.0,81.9068,81.9068,81.8251,81.8342,10995.0
2018-09-28 09:50:00,90.18,90.26,90.18,90.26,3228.0,81.8523,81.9249,81.8523,81.9249,3228.0
2018-09-28 10:00:00,90.25,90.28,90.23,90.25,7978.0,81.9159,81.9431,81.8977,81.9159,7978.0
2018-09-28 10:10:00,90.24,90.29,90.23,90.28,3684.0,81.9068,81.9522,81.8977,81.9431,3684.0
2018-09-28 10:20:00,90.27,90.38,90.27,90.38,19429.0,81.934,82.0339,81.934,82.0339,19429.0
2018-09-28 10:30:00,90.37,90.38,90.37,90.38,475.0,82.0248,82.0339,82.0248,82.0339,475.0
2018-09-28 10:40:00,90.44,90.48,90.44,90.47,3121.0,82.0883,82.1246,82.0883,82.1155,3121.0
2018-09-28 10:50:00,90.5,90.5,90.47,90.48,2440.0,82.1428,82.1428,82.1155,82.1246,2440.0
2018-09-28 11:00:00,90.48,90.51,90.44,90.46,7895.0,82.1246,82.1518,82.0883,82.1065,7895.0
2018-09-28 11:10:00,90.47,90.49,90.46,90.48,1000.0,82.1155,82.1337,82.1065,82.1246,1000.0
2018-09-28 11:20:00,90.47,90.5,90.47,90.48,2175.0,82.1155,82.1428,82.1155,82.1246,2175.0
2018-09-28 11:30:00,90.47,90.47,90.43,90.43,4556.0,82.1155,82.1155,82.0792,82.0792,4556.0
2018-09-28 11:40:00,90.41,90.45,90.41,90.45,4664.0,82.0611,82.0974,82.0611,82.0974,4664.0
2018-09-28 11:50:00,90.43,90.46,90.41,90.41,7114.0,82.0792,82.1065,82.0611,82.0611,7114.0
2018-09-28 12:00:00,90.41,90.43,90.41,90.41,1107.0,82.0611,82.0792,82.0611,82.0611,1107.0
2018-09-28 12:10:00,90.4,90.47,90.4,90.42,26766.0,82.052,82.1155,82.052,82.0702,26766.0
2018-09-28 12:20:00,90.42,90.45,90.41,90.42,15390.0,82.0702,82.0974,82.0611,82.0702,15390.0
2018-09-28 12:30:00,90.42,90.46,90.42,90.43,3039.0,82.0702,82.1065,82.0702,82.0792,3039.0
2018-09-28 12:40:00,90.43,90.46,90.29,90.31,3126.0,82.0792,82.1065,81.9522,81.9703,3126.0
2018-09-28 12:50:00,90.33,90.4,90.32,90.4,2352.0,81.9885,82.052,81.9794,82.052,2352.0
2018-09-28 13:00:00,90.4,90.4,90.36,90.38,8873.0,82.052,82.052,82.0157,82.0339,8873.0
2018-09-28 13:10:00,90.38,90.4,90.38,90.39,4482.0,82.0339,82.052,82.0339,82.0429,4482.0
2018-09-28 13:20:00,90.43,90.45,90.42,90.45,1422.0,82.0792,82.0974,82.0702,82.0974,1422.0
2018-09-28 13:30:00,90.46,90.52,90.46,90.5,2484.0,82.1065,82.1609,82.1065,82.1428,2484.0
2018-09-28 13:40:00,90.52,90.52,90.47,90.48,993.0,82.1609,82.1609,82.1155,82.1246,993.0
2018-09-28 13:50:00,90.46,90.5,90.45,90.45,7749.0,82.1065,82.1428,82.0974,82.0974,7749.0
2018-09-28 14:00:00,90.45,90.45,90.34,90.38,22338.0,82.0974,82.0974,81.9975,82.0339,22338.0
2018-09-28 14:10:00,90.38,90.4,90.33,90.37,56797.0,82.0339,82.052,81.9885,82.0248,56797.0
2018-09-28 14:20:00,90.37,90.43,90.37,90.42,7406.0,82.0248,82.0792,82.0248,82.0702,7406.0
2018-09-28 14:30:00,90.42,90.43,90.4,90.41,4725.0,82.0702,82.0792,82.052,82.0611,4725.0
2018-09-28 14:40:00,90.43,90.43,90.37,90.37,3120.0,82.0792,82.0792,82.0248,82.0248,3120.0
2018-09-28 14:50:00,90.35,90.38,90.35,90.35,2556.0,82.0066,82.0339,82.0066,82.0066,2556.0
2018-09-28 15:00:00,90.36,90.38,90.34,90.35,5066.0,82.0157,82.0339,81.9975,82.0066,5066.0
2018-09-28 15:10:00,90.38,90.38,90.34,90.34,5991.0,82.0339,82.0339,81.9975,81.9975,5991.0
2018-09-28 15:20:00,90.34,90.4,90.33,90.4,3563.0,81.9975,82.052,81.9885,82.052,3563.0
2018-09-28 15:30:00,90.39,90.39,90.3,90.34,5380.0,82.0429,82.0429,81.9612,81.9975,5380.0
2018-09-28 15:40:00,90.35,90.41,90.31,90.36,13260.0,82.0066,82.0611,81.9703,82.0157,13260.0
2018-09-28 15:50:00,90.33,90.37,90.31,90.35,25868.0,81.9885,82.0248,81.9703,82.0066,25868.0
2018-10-01 09:30:00,90.71,91.0,90.71,90.79,8940.0,82.3334,82.5966,82.3334,82.406,8940.0
2018-10-01 09:40:00,90.83,90.96,90.83,90.92,4895.0,82.4423,82.5603,82.4423,82.524,4895.0
2018-10-01 09:50:00,90.93,90.93,90.9,90.92,1671.0,82.5331,82.5331,82.5058,82.524,1671.0
2018-10-01 10:00:00,90.94,90.97,90.94,90.97,900.0,82.5421,82.5694,82.5421,82.5694,900.0
2018-10-01 10:10:00,90.99,91.0,90.91,90.93,21989.0,82.5875,82.5966,82.5149,82.5331,21989.0
2018-10-01 10:20:00,90.94,90.99,90.94,90.96,2464.0,82.5421,82.5875,82.5421,82.5603,2464.0
2018-10-01 10:30:00,90.99,91.01,90.94,90.95,16864.0,82.5875,82.6057,82.5421,82.5512,16864.0
2018-10-01 10:40:00,90.94,90.94,90.9,90.92,4074.0,82.5421,82.5421,82.5058,82.524,4074.0
2018-10-01 10:50:00,90.91,90.96,90.91,90.96,19862.0,82.5149,82.5603,82.5149,82.5603,19862.0
2018-10-01 11:00:00,90.93,90.97,90.93,90.97,3499.0,82.5331,82.5694,82.5331,82.5694,3499.0
2018-10-01 11:10:00,90.96,90.98,90.95,90.97,6983.0,82.5603,82.5784,82.5512,82.5694,6983.0
2018-10-01 11:20:00,90.97,90.98,90.93,90.94,2538.0,82.5694,82.5784,82.5331,82.5421,2538.0
2018-10-01 11:30:00,90.95,90.98,90.93,90.97,11783.0,82.5512,82.5784,82.5331,82.5694,11783.0
2018-10-01 11:40:00,91.0,91.01,90.99,90.99,3003.0,82.5966,82.6057,82.5875,82.5875,3003.0
2018-10-01 11:50:00,91.02,91.02,90.91,90.95,7493.0,82.6147,82.6147,82.5149,82.5512,7493.0
2018-10-01 12:00:00,90.96,90.96,90.91,90.92,2301.0,82.5603,82.5603,82.5149,82.524,2301.0
2018-10-01 12:10:00,90.91,90.91,90.88,90.9,5344.0,82.5149,82.5149,82.4877,82.5058,5344.0
2018-10-01 12:20:00,90.89,90.89,90.76,90.78,6885.0,82.4968,82.4968,82.3788,82.3969,6885.0
2018-10-01 12:30:00,90.77,90.8,90.77,90.79,4471.0,82.3878,82.4151,82.3878,82.406,4471.0
2018-10-01 12:40:00,90.8,90.8,90.71,90.74,11054.0,82.4151,82.4151,82.3334,82.3606,11054.0
2018-10-01 12:50:00,90.74,90.75,90.74,90.74,567.0,82.3606,82.3697,82.3606,82.3606,567.0
2018-10-01 13:00:00,90.72,90.78,90.72,90.76,2726.0,82.3425,82.3969,82.3425,82.3788,2726.0
2018-10-01 13:10:00,90.74,90.8,90.74,90.8,30184.0,82.3606,82.4151,82.3606,82.4151,30184.0
2018-10-01 13:20:00,90.81,90.82,90.79,90.81,4766.0,82.4241,82.4332,82.406,82.4241,4766.0
2018-10-01 13:30:00,90.83,90.85,90.8,90.84,1993.0,82.4423,82.4604,82.4151,82.4514,1993.0
2018-10-01 13:40:00,90.84,90.86,90.83,90.85,3067.0,82.4514,82.4695,82.4423,82.4604,3067.0
2018-10-01 13:50:00,90.82,90.84,90.78,90.79,4870.0,82.4332,82.4514,82.3969,82.406,4870.0
2018-10-01 14:00:00,90.8,90.8,90.7,90.74,7161.0,82.4151,82.4151,82.3243,82.3606,7161.0
2018-10-01 14:10:00,90.76,90.77,90.73,90.74,1085.0,82.3788,82.3878,82.3515,82.3606,1085.0
2018-10-01 14:20:00,90.77,90.8,90.75,90.79,2051.0,82.3878,82.4151,82.3697,82.406,2051.0
2018-10-01 14:30:00,90.79,90.79,90.71,90.73,3539.0,82.406,82.406,82.3334,82.3515,3539.0
2018-10-01 14:40:00,90.73,90.78,90.71,90.77,2731.0,82.3515,82.3969,82.3334,82.3878,2731.0
2018-10-01 14:50:00,90.75,90.79,90.74,90.78,1824.0,82.3697,82.406,82.3606,82.3969,1824.0
2018-10-01 15:00:00,90.79,90.81,90.76,90.78,6888.0,82.406,82.4241,82.3788,82.3969,6888.0
2018-10-01 15:10:00,90.77,90.78,90.72,90.75,4284.0,82.3878,82.3969,82.3425,82.3697,4284.0
2018-10-01 15:20:00,90.77,90.77,90.6,90.6,7838.0,82.3878,82.3878,82.2335,82.2335,7838.0
2018-10-01 15:30:00,90.62,90.63,90.55,90.58,7767.0,82.2517,82.2608,82.1882,82.2154,7767.0
2018-10-01 15:40:00,90.54,90.63,90.51,90.62,28887.0,82.1791,82.2608,82.1518,82.2517,28887.0
2018-10-01 15:50:00,90.62,90.73,90.61,90.71,16755.0,82.2517,82.3515,82.2426,82.3334,16755.0
2018-10-02 09:30:00,90.68,90.72,90.57,90.66,5100.0,82.3061,82.3425,82.2063,82.288,5100.0
2018-10-02 09:40:00,90.66,90.79,90.65,90.77,1653.0,82.288,82.406,82.2789,82.3878,1653.0
2018-10-02 09:50:00,90.75,90.75,90.65,90.73,2141.0,82.3697,82.3697,82.2789,82.3515,2141.0
2018-10-02 10:00:00,90.75,90.75,90.65,90.66,15221.0,82.3697,82.3697,82.2789,82.288,15221.0
2018-10-02 10:10:00,90.65,90.7,90.65,90.66,827.0,82.2789,82.3243,82.2789,82.288,827.0
2018-10-02 10:20:00,90.66,90.69,90.62,90.69,25255.0,82.288,82.3152,82.2517,82.3152,25255.0
2018-10-02 10:30:00,90.67,90.67,90.54,90.56,5573.0,82.2971,82.2971,82.1791,82.1972,5573.0
2018-10-02 10:40:00,90.56,90.68,90.55,90.68,4329.0,82.1972,82.3061,82.1882,82.3061,4329.0
2018-10-02 10:50:00,90.7,90.73,90.68,90.68,1436.0,82.3243,82.3515,82.3061,82.3061,1436.0
2018-10-02 11:00:00,90.68,90.73,90.65,90.73,8015.0,82.3061,82.3515,82.2789,82.3515,8015.0
2018-10-02 11:10:00,90.72,90.73,90.67,90.67,1360.0,82.3425,82.3515,82.2971,82.2971,1360.0
2018-10-02 11:20:00,90.69,90.72,90.67,90.67,17185.0,82.3152,82.3425,82.2971,82.2971,17185.0
2018-10-02 11:30:00,90.7,90.72,90.68,90.7,9779.0,82.3243,82.3425,82.3061,82.3243,9779.0
2018-10-02 11:40:00,90.72,90.85,90.72,90.84,915.0,82.3425,82.4604,82.3425,82.4514,915.0
2018-10-02 11:50:00,90.83,90.87,90.81,90.85,15638.0,82.4423,82.4786,82.4241,82.4604,15638.0
2018-10-02 12:00:00,90.87,90.9,90.85,90.9,4252.0,82.4786,82.5058,82.4604,82.5058,4252.0
2018-10-02 12:10:00,90.91,90.91,90.82,90.82,8160.0,82.5149,82.5149,82.4332,82.4332,8160.0
2018-10-02 12:20:00,90.82,90.86,90.82,90.84,9458.0,82.4332,82.4695,82.4332,82.4514,9458.0
2018-10-02 12:30:00,90.85,90.91,90.84,90.9,10104.0,82.4604,82.5149,82.4514,82.5058,10104.0
2018-10-02 12:40:00,90.91,90.92,90.83,90.83,15678.0,82.5149,82.524,82.4423,82.4423,15678.0
2018-10-02 12:50:00,90.84,90.84,90.77,90.82,2666.0,82.4514,82.4514,82.3878,82.4332,2666.0
2018-10-02 13:00:00,90.84,90.85,90.83,90.85,3683.0,82.4514,82.4604,82.4423,82.4604,3683.0
2018-10-02 13:10:00,90.84,90.91,90.83,90.91,28596.0,82.4514,82.5149,82.4423,82.5149,28596.0
2018-10-02 13:20:00,90.91,90.91,90.88,90.88,3353.0,82.5149,82.5149,82.4877,82.4877,3353.0
2018-10-02 13:30:00,90.91,90.94,90.89,90.94,1950.0,82.5149,82.5421,82.4968,82.5421,1950.0
2018-10-02 13:40:00,90.95,90.97,90.93,90.96,5058.0,82.5512,82.5694,82.5331,82.5603,5058.0
2018-10-02 13:50:00,90.96,90.96,90.89,90.91,3336.0,82.5603,82.5603,82.4968,82.5149,3336.0
2018-10-02 14:00:00,90.9,90.94,90.9,90.94,4886.0,82.5058,82.5421,82.5058,82.5421,4886.0
2018-10-02 14:10:00,90.94,90.96,90.91,90.95,7377.0,82.5421,82.5603,82.5149,82.5512,7377.0
2018-10-02 14:20:00,90.95,90.98,90.94,90.97,20903.0,82.5512,82.5784,82.5421,82.5694,20903.0
2018-10-02 14:30:00,90.96,90.97,90.9,90.9,14740.0,82.5603,82.5694,82.5058,82.5058,14740.0
2018-10-02 14:40:00,90.9,90.91,90.86,90.88,17266.0,82.5058,82.5149,82.4695,82.4877,17266.0
2018-10-02 14:50:00,90.88,90.89,90.81,90.81,5280.0,82.4877,82.4968,82.4241,82.4241,5280.0
2018-10-02 15:00:00,90.8,90.8,90.72,90.75,6368.0,82.4151,82.4151,82.3425,82.3697,6368.0
2018-10-02 15:10:00,90.74,90.75,90.66,90.66,36465.0,82.3606,82.3697,82.288,82.288,36465.0
2018-10-02 15:20:00,90.66,90.72,90.65,90.69,6862.0,82.288,82.3425,82.2789,82.3152,6862.0
2018-10-02 15:30:00,90.7,90.75,90.7,90.7,13247.0,82.3243,82.3697,82.3243,82.3243,13247.0
2018-10-02 15:40:00,90.74,90.83,90.74,90.82,23237.0,82.3606,82.4423,82.3606,82.4332,23237.0
2018-10-02 15:50:00,90.84,90.84,90.76,90.76,15387.0,82.4514,82.4514,82.3788,82.3788,15387.0
2018-10-03 09:30:00,91.24,91.25,91.0,91.05,35447.0,82.8144,82.8235,82.5966,82.642,35447.0
2018-10-03 09:40:00,91.03,91.04,90.98,91.0,14688.0,82.6238,82.6329,82.5784,82.5966,14688.0
2018-10-03 09:50:00,91.0,91.03,90.96,90.97,6375.0,82.5966,82.6238,82.5603,82.5694,6375.0
2018-10-03 10:00:00,91.0,91.1,90.98,91.09,6048.0,82.5966,82.6874,82.5784,82.6783,6048.0
2018-10-03 10:10:00,91.09,91.16,91.07,91.11,12619.0,82.6783,82.7418,82.6601,82.6964,12619.0
2018-10-03 10:20:00,91.12,91.19,91.11,91.14,13785.0,82.7055,82.7691,82.6964,82.7237,13785.0
2018-10-03 10:30:00,91.13,91.13,91.03,91.03,5738.0,82.7146,82.7146,82.6238,82.6238,5738.0
2018-10-03 10:40:00,91.02,91.12,91.01,91.12,2056.0,82.6147,82.7055,82.6057,82.7055,2056.0
2018-10-03 10:50:00,91.11,91.11,91.05,91.05,2726.0,82.6964,82.6964,82.642,82.642,2726.0
2018-10-03 11:00:00,91.03,91.03,90.99,91.0,5827.0,82.6238,82.6238,82.5875,82.5966,5827.0
2018-10-03 11:10:00,91.01,91.02,90.99,91.01,2723.0,82.6057,82.6147,82.5875,82.6057,2723.0
2018-10-03 11:20:00,91.02,91.09,91.01,91.08,6815.0,82.6147,82.6783,82.6057,82.6692,6815.0
2018-10-03 11:30:00,91.08,91.08,90.99,90.99,5487.0,82.6692,82.6692,82.5875,82.5875,5487.0
2018-10-03 11:40:00,90.99,91.02,90.97,91.02,7686.0,82.5875,82.6147,82.5694,82.6147,7686.0
2018-10-03 11:50:00,91.07,91.07,91.05,91.05,2300.0,82.6601,82.6601,82.642,82.642,2300.0
2018-10-03 12:00:00,91.11,91.11,91.03,91.03,3750.0,82.6964,82.6964,82.6238,82.6238,3750.0
2018-10-03 12:10:00,91.02,91.1,91.01,91.1,5427.0,82.6147,82.6874,82.6057,82.6874,5427.0
2018-10-03 12:20:00,91.11,91.13,91.09,91.1,2942.0,82.6964,82.7146,82.6783,82.6874,2942.0
2018-10-03 12:30:00,91.1,91.11,91.02,91.03,11763.0,82.6874,82.6964,82.6147,82.6238,11763.0
2018-10-03 12:40:00,91.04,91.04,91.0,91.04,859.0,82.6329,82.6329,82.5966,82.6329,859.0
2018-10-03 12:50:00,91.04,91.05,91.02,91.05,2598.0,82.6329,82.642,82.6147,82.642,2598.0
2018-10-03 13:00:00,91.04,91.08,91.04,91.07,8118.0,82.6329,82.6692,82.6329,82.6601,8118.0
2018-10-03 13:10:00,91.05,91.07,91.05,91.07,3036.0,82.642,82.6601,82.642,82.6601,3036.0
2018-10-03 13:20:00,91.07,91.07,91.0,91.07,3669.0,82.6601,82.6601,82.5966,82.6601,3669.0
2018-10-03 13:30:00,91.06,91.07,91.03,91.05,7974.0,82.6511,82.6601,82.6238,82.642,7974.0
2018-10-03 13:40:00,91.03,91.05,91.02,91.04,138541.0,82.6238,82.642,82.6147,82.6329,138541.0
2018-10-03 13:50:00,91.05,91.08,91.05,91.07,15735.0,82.642,82.6692,82.642,82.6601,15735.0
2018-10-03 14:00:00,91.07,91.11,91.05,91.11,7726.0,82.6601,82.6964,82.642,82.6964,7726.0
2018-10-03 14:10:00,91.11,91.11,91.06,91.08,9571.0,82.6964,82.6964,82.6511,82.6692,9571.0
2018-10-03 14:20:00,91.08,91.09,91.05,91.07,13804.0,82.6692,82.6783,82.642,82.6601,13804.0
2018-10-03 14:30:00,91.05,91.06,90.85,90.9,20489.0,82.642,82.6511,82.4604,82.5058,20489.0
2018-10-03 14:40:00,90.91,90.91,90.78,90.79,6136.0,82.5149,82.5149,82.3969,82.406,6136.0
2018-10-03 14:50:00,90.78,90.81,90.71,90.8,10834.0,82.3969,82.4241,82.3334,82.4151,10834.0
2018-10-03 15:00:00,90.81,90.83,90.75,90.81,33799.0,82.4241,82.4423,82.3697,82.4241,33799.0
2018-10-03 15:10:00,90.8,90.81,90.69,90.7,24940.0,82.4151,82.4241,82.3152,82.3243,24940.0
2018-10-03 15:20:00,90.7,90.71,90.59,90.67,19945.0,82.3243,82.3334,82.2245,82.2971,19945.0
2018-10-03 15:30:00,90.7,90.73,90.67,90.69,30631.0,82.3243,82.3515,82.2971,82.3152,30631.0
2018-10-03 15:40:00,90.68,90.78,90.66,90.75,29498.0,82.3061,82.3969,82.288,82.3697,29498.0
2018-10-03 15:50:00,90.76,90.78,90.72,90.73,8330.0,82.3788,82.3969,82.3425,82.3515,8330.0
2018-10-04 09:30:00,90.5,90.62,90.45,90.45,18696.0,82.1428,82.2517,82.0974,82.0974,18696.0
2018-10-04 09:40:00,90.42,90.43,90.28,90.33,15919.0,82.0702,82.0792,81.9431,81.9885,15919.0
2018-10-04 09:50:00,90.32,90.37,90.28,90.3,5184.0,81.9794,82.0248,81.9431,81.9612,5184.0
2018-10-04 10:00:00,90.29,90.29,90.17,90.21,57998.0,81.9522,81.9522,81.8432,81.8795,57998.0
2018-10-04 10:10:00,90.23,90.23,90.09,90.12,6270.0,81.8977,81.8977,81.7706,81.7979,6270.0
2018-10-04 10:20:00,90.09,90.09,89.95,89.98,13591.0,81.7706,81.7706,81.6436,81.6708,13591.0
2018-10-04 10:30:00,89.99,90.02,89.93,90.02,1552.0,81.6799,81.7071,81.6254,81.7071,1552.0
2018-10-04 10:40:00,90.01,90.04,89.96,90.01,11691.0,81.698,81.7252,81.6526,81.698,11691.0
2018-10-04 10:50:00,90.04,90.08,90.0,90.0,5282.0,81.7252,81.7616,81.6889,81.6889,5282.0
2018-10-04 11:00:00,90.01,90.14,90.01,90.1,4335.0,81.698,81.816,81.698,81.7797,4335.0
2018-10-04 11:10:00,90.09,90.12,90.03,90.06,10397.0,81.7706,81.7979,81.7162,81.7434,10397.0
2018-10-04 11:20:00,90.07,90.09,90.02,90.06,4750.0,81.7525,81.7706,81.7071,81.7434,4750.0
2018-10-04 11:30:00,90.05,90.07,89.96,89.96,14699.0,81.7343,81.7525,81.6526,81.6526,14699.0
2018-10-04 11:40:00,89.95,90.01,89.94,89.96,10020.0,81.6436,81.698,81.6345,81.6526,10020.0
2018-10-04 11:50:00,89.96,89.99,89.92,89.92,4801.0,81.6526,81.6799,81.6163,81.6163,4801.0
2018-10-04 12:00:00,89.89,89.93,89.83,89.9,17634.0,81.5891,81.6254,81.5346,81.5982,17634.0
2018-10-04 12:10:00,89.88,89.88,89.75,89.75,2415.0,81.58,81.58,81.462,81.462,2415.0
2018-10-04 12:20:00,89.72,89.74,89.66,89.74,3055.0,81.4348,81.453,81.3803,81.453,3055.0
2018-10-04 12:30:00,89.77,89.94,89.76,89.89,10516.0,81.4802,81.6345,81.4711,81.5891,10516.0
2018-10-04 12:40:00,89.88,89.88,89.84,89.86,5238.0,81.58,81.58,81.5437,81.5619,5238.0
2018-10-04 12:50:00,89.86,89.89,89.75,89.76,6848.0,81.5619,81.5891,81.462,81.4711,6848.0
2018-10-04 13:00:00,89.78,89.79,89.7,89.72,9788.0,81.4893,81.4983,81.4166,81.4348,9788.0
2018-10-04 13:10:00,89.72,89.72,89.61,89.62,13432.0,81.4348,81.4348,81.335,81.344,13432.0
2018-10-04 13:20:00,89.61,89.69,89.57,89.69,2974.0,81.335,81.4076,81.2986,81.4076,2974.0
2018-10-04 13:30:00,89.63,89.63,89.54,89.57,3806.0,81.3531,81.3531,81.2714,81.2986,3806.0
2018-10-04 13:40:00,89.61,89.7,89.61,89.61,7880.0,81.335,81.4166,81.335,81.335,7880.0
2018-10-04 13:50:00,89.6,89.65,89.53,89.54,1556.0,81.3259,81.3713,81.2623,81.2714,1556.0
2018-10-04 14:00:00,89.6,89.64,89.55,89.58,5913.0,81.3259,81.3622,81.2805,81.3077,5913.0
2018-10-04 14:10:00,89.57,89.62,89.48,89.49,4782.0,81.2986,81.344,81.217,81.226,4782.0
2018-10-04 14:20:00,89.48,89.53,89.44,89.53,13350.0,81.217,81.2623,81.1807,81.2623,13350.0
2018-10-04 14:30:00,89.5,89.74,89.5,89.73,53356.0,81.2351,81.453,81.2351,81.4439,53356.0
2018-10-04 14:40:00,89.72,89.72,89.62,89.67,6562.0,81.4348,81.4348,81.344,81.3894,6562.0
2018-10-04 14:50:00,89.69,89.85,89.69,89.83,3242.0,81.4076,81.5528,81.4076,81.5346,3242.0
2018-10-04 15:00:00,89.82,89.91,89.78,89.9,5550.0,81.5256,81.6073,81.4893,81.5982,5550.0
2018-10-04 15:10:00,89.91,89.91,89.85,89.89,7022.0,81.6073,81.6073,81.5528,81.5891,7022.0
2018-10-04 15:20:00,89.88,89.88,89.8,89.8,9823.0,81.58,81.58,81.5074,81.5074,9823.0
2018-10-04 15:30:00,89.76,89.8,89.73,89.74,11166.0,81.4711,81.5074,81.4439,81.453,11166.0
2018-10-04 15:40:00,89.72,89.96,89.71,89.95,15374.0,81.4348,81.6526,81.4257,81.6436,15374.0
2018-10-04 15:50:00,89.94,89.99,89.9,89.91,6035.0,81.6345,81.6799,81.5982,81.6073,6035.0
2018-10-05 09:30:00,90.21,90.21,89.9,90.04,24438.0,81.8795,81.8795,81.5982,81.7252,24438.0
2018-10-05 09:40:00,90.07,90.13,90.0,90.01,35705.0,81.7525,81.8069,81.6889,81.698,35705.0
2018-10-05 09:50:00,90.0,90.02,89.9,89.9,21310.0,81.6889,81.7071,81.5982,81.5982,21310.0
2018-10-05 10:00:00,89.92,89.96,89.83,89.88,35905.0,81.6163,81.6526,81.5346,81.58,35905.0
2018-10-05 10:10:00,89.87,89.87,89.8,89.83,10830.0,81.5709,81.5709,81.5074,81.5346,10830.0
2018-10-05 10:20:00,89.79,89.95,89.78,89.94,3492.0,81.4983,81.6436,81.4893,81.6345,3492.0
2018-10-05 10:30:00,89.9,89.9,89.82,89.82,2412.0,81.5982,81.5982,81.5256,81.5256,2412.0
2018-10-05 10:40:00,89.81,89.84,89.69,89.69,2710.0,81.5165,81.5437,81.4076,81.4076,2710.0
2018-10-05 10:50:00,89.68,89.75,89.66,89.68,8332.0,81.3985,81.462,81.3803,81.3985,8332.0
2018-10-05 11:00:00,89.68,89.68,89.56,89.57,13763.0,81.3985,81.3985,81.2896,81.2986,13763.0
2018-10-05 11:10:00,89.52,89.56,89.46,89.49,22168.0,81.2533,81.2896,81.1988,81.226,22168.0
2018-10-05 11:20:00,89.48,89.5,89.41,89.42,5716.0,81.217,81.2351,81.1534,81.1625,5716.0
2018-10-05 11:30:00,89.43,89.44,89.39,89.41,6506.0,81.1716,81.1807,81.1353,81.1534,6506.0
2018-10-05 11:40:00,89.41,89.41,89.2,89.28,25812.0,81.1534,81.1534,80.9628,81.0354,25812.0
2018-10-05 11:50:00,89.2,89.23,89.09,89.09,7087.0,80.9628,80.99,80.863,80.863,7087.0
2018-10-05 12:00:00,89.08,89.2,89.08,89.18,7534.0,80.8539,80.9628,80.8539,80.9447,7534.0
2018-10-05 12:10:00,89.15,89.17,89.11,89.16,7194.0,80.9174,80.9356,80.8811,80.9265,7194.0
2018-10-05 12:20:00,89.18,89.25,89.18,89.19,18061.0,80.9447,81.0082,80.9447,80.9537,18061.0
2018-10-05 12:30:00,89.17,89.17,89.05,89.05,1335.0,80.9356,80.9356,80.8267,80.8267,1335.0
2018-10-05 12:40:00,89.07,89.07,89.0,89.07,13069.0,80.8448,80.8448,80.7813,80.8448,13069.0
2018-10-05 12:50:00,89.11,89.15,89.07,89.07,9484.0,80.8811,80.9174,80.8448,80.8448,9484.0
2018-10-05 13:00:00,89.05,89.05,88.97,88.97,6814.0,80.8267,80.8267,80.7541,80.7541,6814.0
2018-10-05 13:10:00,88.95,88.98,88.95,88.96,6754.0,80.7359,80.7631,80.7359,80.745,6754.0
2018-10-05 13:20:00,88.93,88.93,88.84,88.84,3731.0,80.7178,80.7178,80.6361,80.6361,3731.0
2018-10-05 13:30:00,88.92,88.95,88.84,88.92,1795.0,80.7087,80.7359,80.6361,80.7087,1795.0
2018-10-05 13:40:00,89.01,89.09,88.99,89.08,7981.0,80.7904,80.863,80.7722,80.8539,7981.0
2018-10-05 13:50:00,89.1,89.13,89.08,89.12,23330.0,80.8721,80.8993,80.8539,80.8902,23330.0
2018-10-05 14:00:00,89.13,89.17,89.04,89.04,7068.0,80.8993,80.9356,80.8176,80.8176,7068.0
2018-10-05 14:10:00,89.06,89.14,89.02,89.14,2979.0,80.8357,80.9084,80.7994,80.9084,2979.0
2018-10-05 14:20:00,89.2,89.22,89.18,89.2,10009.0,80.9628,80.981,80.9447,80.9628,10009.0
2018-10-05 14:30:00,89.23,89.29,89.19,89.24,11284.0,80.99,81.0445,80.9537,80.9991,11284.0
2018-10-05 14:40:00,89.26,89.33,89.23,89.23,1534.0,81.0173,81.0808,80.99,80.99,1534.0
2018-10-05 14:50:00,89.27,89.31,89.25,89.31,23010.0,81.0264,81.0627,81.0082,81.0627,23010.0
2018-10-05 15:00:00,89.34,89.42,89.28,89.42,5858.0,81.0899,81.1625,81.0354,81.1625,5858.0
2018-10-05 15:10:00,89.4,89.4,89.33,89.35,4431.0,81.1443,81.1443,81.0808,81.099,4431.0
2018-10-05 15:20:00,89.34,89.4,89.3,89.33,11513.0,81.0899,81.1443,81.0536,81.0808,11513.0
2018-10-05 15:30:00,89.33,89.33,89.21,89.21,20642.0,81.0808,81.0808,80.9719,80.9719,20642.0
2018-10-05 15:40:00,89.19,89.44,89.19,89.43,74899.0,80.9537,81.1807,80.9537,81.1716,74899.0
2018-10-05 15:50:00,89.42,89.42,89.25,89.28,17259.0,81.1625,81.1625,81.0082,81.0354,17259.0
2018-10-08 09:30:00,89.19,89.19,88.96,89.02,14634.0,80.9537,80.9537,80.745,80.7994,14634.0
2018-10-08 09:40:00,89.03,89.17,89.02,89.17,1367.0,80.8085,80.9356,80.7994,80.9356,1367.0
2018-10-08 09:50:00,89.11,89.26,89.11,89.23,9735.0,80.8811,81.0173,80.8811,80.99,9735.0
2018-10-08 10:00:00,89.23,89.29,89.22,89.27,2924.0,80.99,81.0445,80.981,81.0264,2924.0
2018-10-08 10:10:00,89.3,89.36,89.25,89.36,11219.0,81.0536,81.108,81.0082,81.108,11219.0
2018-10-08 10:20:00,89.31,89.4,89.31,89.34,6036.0,81.0627,81.1443,81.0627,81.0899,6036.0
2018-10-08 10:30:00,89.33,89.34,89.24,89.28,5159.0,81.0808,81.0899,80.9991,81.0354,5159.0
2018-10-08 10:40:00,89.27,89.27,89.18,89.18,3364.0,81.0264,81.0264,80.9447,80.9447,3364.0
2018-10-08 10:50:00,89.15,89.17,89.15,89.16,821.0,80.9174,80.9356,80.9174,80.9265,821.0
2018-10-08 11:00:00,89.12,89.12,89.06,89.06,1785.0,80.8902,80.8902,80.8357,80.8357,1785.0
2018-10-08 11:10:00,89.07,89.13,89.06,89.13,4393.0,80.8448,80.8993,80.8357,80.8993,4393.0
2018-10-08 11:20:00,89.09,89.11,89.01,89.02,5437.0,80.863,80.8811,80.7904,80.7994,5437.0
2018-10-08 11:30:00,89.0,89.0,88.85,88.86,3408.0,80.7813,80.7813,80.6451,80.6542,3408.0
2018-10-08 11:40:00,88.81,88.81,88.59,88.67,7158.0,80.6088,80.6088,80.4091,80.4818,7158.0
2018-10-08 11:50:00,88.66,88.74,88.65,88.74,11283.0,80.4727,80.5453,80.4636,80.5453,11283.0
2018-10-08 12:00:00,88.73,88.75,88.69,88.75,4951.0,80.5362,80.5544,80.4999,80.5544,4951.0
2018-10-08 12:10:00,88.73,88.73,88.7,88.73,1787.0,80.5362,80.5362,80.509,80.5362,1787.0
2018-10-08 12:20:00,88.67,88.88,88.67,88.87,8011.0,80.4818,80.6724,80.4818,80.6633,8011.0
2018-10-08 12:30:00,88.83,88.84,88.75,88.79,11241.0,80.627,80.6361,80.5544,80.5907,11241.0
2018-10-08 12:40:00,88.79,88.82,88.73,88.8,6471.0,80.5907,80.6179,80.5362,80.5998,6471.0
2018-10-08 12:50:00,88.79,88.79,88.62,88.62,1727.0,80.5907,80.5907,80.4364,80.4364,1727.0
2018-10-08 13:00:00,88.69,88.87,88.69,88.87,2941.0,80.4999,80.6633,80.4999,80.6633,2941.0
2018-10-08 13:10:00,88.84,88.84,88.7,88.7,5709.0,80.6361,80.6361,80.509,80.509,5709.0
2018-10-08 13:20:00,88.7,88.75,88.66,88.75,2098.0,80.509,80.5544,80.4727,80.5544,2098.0
2018-10-08 13:30:00,88.81,88.87,88.8,88.87,1307.0,80.6088,80.6633,80.5998,80.6633,1307.0
2018-10-08 13:40:00,88.88,88.9,88.88,88.9,5817.0,80.6724,80.6905,80.6724,80.6905,5817.0
2018-10-08 13:50:00,88.9,88.95,88.85,88.86,1538.0,80.6905,80.7359,80.6451,80.6542,1538.0
2018-10-08 14:00:00,88.91,89.12,88.91,89.11,6941.0,80.6996,80.8902,80.6996,80.8811,6941.0
2018-10-08 14:10:00,89.09,89.1,89.02,89.04,3802.0,80.863,80.8721,80.7994,80.8176,3802.0
2018-10-08 14:20:00,89.05,89.11,89.05,89.1,557.0,80.8267,80.8811,80.8267,80.8721,557.0
2018-10-08 14:30:00,89.14,89.2,89.14,89.17,1330.0,80.9084,80.9628,80.9084,80.9356,1330.0
2018-10-08 14:40:00,89.18,89.29,89.17,89.27,3507.0,80.9447,81.0445,80.9356,81.0264,3507.0
2018-10-08 14:50:00,89.28,89.28,89.22,89.25,2673.0,81.0354,81.0354,80.981,81.0082,2673.0
2018-10-08 15:00:00,89.22,89.32,89.22,89.3,15246.0,80.981,81.0717,80.981,81.0536,15246.0
2018-10-08 15:10:00,89.31,89.36,89.29,89.35,5191.0,81.0627,81.108,81.0445,81.099,5191.0
2018-10-08 15:20:00,89.36,89.36,89.29,89.32,4737.0,81.108,81.108,81.0445,81.0717,4737.0
2018-10-08 15:30:00,89.3,89.36,89.3,89.34,20950.0,81.0536,81.108,81.0536,81.0899,20950.0
2018-10-08 15:40:00,89.4,89.41,89.36,89.4,10364.0,81.1443,81.1534,81.108,81.1443,10364.0
2018-10-08 15:50:00,89.36,89.37,89.28,89.31,7076.0,81.108,81.1171,81.0354,81.0627,7076.0
2018-10-09 09:30:00,89.08,89.23,89.08,89.19,4396.0,80.8539,80.99,80.8539,80.9537,4396.0
2018-10-09 09:40:00,89.18,89.19,89.02,89.02,13836.0,80.9447,80.9537,80.7994,80.7994,13836.0
2018-10-09 09:50:00,89.07,89.33,89.07,89.33,2121.0,80.8448,81.0808,80.8448,81.0808,2121.0
2018-10-09 10:00:00,89.35,89.39,89.29,89.3,3784.0,81.099,81.1353,81.0445,81.0536,3784.0
2018-10-09 10:10:00,89.28,89.33,89.23,89.29,8536.0,81.0354,81.0808,80.99,81.0445,8536.0
2018-10-09 10:20:00,89.4,89.46,89.38,89.41,5377.0,81.1443,81.1988,81.1262,81.1534,5377.0
2018-10-09 10:30:00,89.5,89.56,89.47,89.5,2127.0,81.2351,81.2896,81.2079,81.2351,2127.0
2018-10-09 10:40:00,89.49,89.57,89.48,89.49,4710.0,81.226,81.2986,81.217,81.226,4710.0
2018-10-09 10:50:00,89.45,89.45,89.34,89.36,4735.0,81.1897,81.1897,81.0899,81.108,4735.0
2018-10-09 11:00:00,89.32,89.32,89.13,89.13,11797.0,81.0717,81.0717,80.8993,80.8993,11797.0
2018-10-09 11:10:00,89.16,89.26,89.16,89.24,11069.0,80.9265,81.0173,80.9265,80.9991,11069.0
2018-10-09 11:20:00,89.28,89.37,89.28,89.36,3249.0,81.0354,81.1171,81.0354,81.108,3249.0
2018-10-09 11:30:00,89.37,89.38,89.28,89.3,9148.0,81.1171,81.1262,81.0354,81.0536,9148.0
2018-10-09 11:40:00,89.34,89.36,89.28,89.32,3884.0,81.0899,81.108,81.0354,81.0717,3884.0
2018-10-09 11:50:00,89.33,89.44,89.33,89.4,2258.0,81.0808,81.1807,81.0808,81.1443,2258.0
2018-10-09 12:00:00,89.47,89.47,89.38,89.38,3036.0,81.2079,81.2079,81.1262,81.1262,3036.0
2018-10-09 12:10:00,89.37,89.38,89.27,89.29,1541.0,81.1171,81.1262,81.0264,81.0445,1541.0
2018-10-09 12:20:00,89.28,89.28,89.23,89.24,1377.0,81.0354,81.0354,80.99,80.9991,1377.0
2018-10-09 12:30:00,89.18,89.24,89.16,89.24,768.0,80.9447,80.9991,80.9265,80.9991,768.0
2018-10-09 12:40:00,89.15,89.15,89.01,89.1,3848.0,80.9174,80.9174,80.7904,80.8721,3848.0
2018-10-09 12:50:00,89.07,89.13,89.07,89.13,7185.0,80.8448,80.8993,80.8448,80.8993,7185.0
2018-10-09 13:00:00,89.06,89.06,88.99,89.05,1034.0,80.8357,80.8357,80.7722,80.8267,1034.0
2018-10-09 13:10:00,89.09,89.19,89.09,89.17,8568.0,80.863,80.9537,80.863,80.9356,8568.0
2018-10-09 13:20:00,89.17,89.23,89.16,89.16,2532.0,80.9356,80.99,80.9265,80.9265,2532.0
2018-10-09 13:30:00,89.18,89.18,89.06,89.07,6482.0,80.9447,80.9447,80.8357,80.8448,6482.0
2018-10-09 13:40:00,89.08,89.1,89.01,89.02,1189.0,80.8539,80.8721,80.7904,80.7994,1189.0
2018-10-09 13:50:00,89.11,89.23,89.09,89.19,8648.0,80.8811,80.99,80.863,80.9537,8648.0
2018-10-09 14:00:00,89.19,89.2,89.1,89.16,7159.0,80.9537,80.9628,80.8721,80.9265,7159.0
2018-10-09 14:10:00,89.2,89.24,89.15,89.17,25047.0,80.9628,80.9991,80.9174,80.9356,25047.0
2018-10-09 14:20:00,89.19,89.3,89.19,89.26,9916.0,80.9537,81.0536,80.9537,81.0173,9916.0
2018-10-09 14:30:00,89.28,89.28,89.17,89.23,6478.0,81.0354,81.0354,80.9356,80.99,6478.0
2018-10-09 14:40:00,89.25,89.26,89.2,89.22,3277.0,81.0082,81.0173,80.9628,80.981,3277.0
2018-10-09 14:50:00,89.27,89.35,89.27,89.35,7571.0,81.0264,81.099,81.0264,81.099,7571.0
2018-10-09 15:00:00,89.33,89.34,89.29,89.3,19040.0,81.0808,81.0899,81.0445,81.0536,19040.0
2018-10-09 15:10:00,89.32,89.32,89.25,89.27,4901.0,81.0717,81.0717,81.0082,81.0264,4901.0
2018-10-09 15:20:00,89.26,89.27,89.12,89.14,4630.0,81.0173,81.0264,80.8902,80.9084,4630.0
2018-10-09 15:30:00,89.14,89.17,89.12,89.16,5549.0,80.9084,80.9356,80.8902,80.9265,5549.0
2018-10-09 15:40:00,89.14,89.25,89.12,89.24,14375.0,80.9084,81.0082,80.8902,80.9991,14375.0
2018-10-09 15:50:00,89.23,89.23,89.11,89.11,18981.0,80.99,80.99,80.8811,80.8811,18981.0
2018-10-10 09:30:00,88.94,89.14,88.42,88.45,58261.0,80.7268,80.9084,80.2548,80.2821,58261.0
2018-10-10 09:40:00,88.45,88.53,88.35,88.35,102302.0,80.2821,80.3547,80.1913,80.1913,102302.0
2018-10-10 09:50:00,88.33,88.4,88.02,88.04,102290.0,80.1732,80.2367,79.8918,79.9099,102290.0
2018-10-10 10:00:00,88.05,88.11,87.85,88.09,105833.0,79.919,79.9735,79.7375,79.9553,105833.0
2018-10-10 10:10:00,88.09,88.09,87.93,88.09,95290.0,79.9553,79.9553,79.8101,79.9553,95290.0
2018-10-10 10:20:00,88.09,88.21,88.07,88.12,100722.0,79.9553,80.0642,79.9372,79.9826,100722.0
2018-10-10 10:30:00,88.11,88.2,88.01,88.03,88616.0,79.9735,80.0552,79.8827,79.9009,88616.0
2018-10-10 10:40:00,88.03,88.11,87.96,87.99,81098.0,79.9009,79.9735,79.8373,79.8646,81098.0
2018-10-10 10:50:00,87.99,88.14,87.93,88.01,89359.0,79.8646,80.0007,79.8101,79.8827,89359.0
2018-10-10 11:00:00,87.99,88.02,87.78,87.78,28610.0,79.8646,79.8918,79.6739,79.6739,28610.0
2018-10-10 11:10:00,87.78,87.81,87.7,87.7,29747.0,79.6739,79.7012,79.6013,79.6013,29747.0
2018-10-10 11:20:00,87.69,87.77,87.55,87.73,35356.0,79.5923,79.6649,79.4652,79.6286,35356.0
2018-10-10 11:30:00,87.71,87.71,87.47,87.48,36828.0,79.6104,79.6104,79.3926,79.4017,36828.0
2018-10-10 11:40:00,87.49,87.66,87.49,87.64,19599.0,79.4107,79.565,79.4107,79.5469,19599.0
2018-10-10 11:50:00,87.69,87.69,87.59,87.59,18500.0,79.5923,79.5923,79.5015,79.5015,18500.0
2018-10-10 12:00:00,87.54,87.57,87.47,87.51,5556.0,79.4561,79.4833,79.3926,79.4289,5556.0
2018-10-10 12:10:00,87.53,87.75,87.5,87.75,7251.0,79.447,79.6467,79.4198,79.6467,7251.0
2018-10-10 12:20:00,87.75,87.75,87.58,87.59,13589.0,79.6467,79.6467,79.4924,79.5015,13589.0
2018-10-10 12:30:00,87.6,87.62,87.51,87.53,12163.0,79.5106,79.5287,79.4289,79.447,12163.0
2018-10-10 12:40:00,87.51,87.6,87.48,87.57,5926.0,79.4289,79.5106,79.4017,79.4833,5926.0
2018-10-10 12:50:00,87.66,87.68,87.5,87.51,4391.0,79.565,79.5832,79.4198,79.4289,4391.0
2018-10-10 13:00:00,87.43,87.43,87.3,87.41,4797.0,79.3563,79.3563,79.2383,79.3381,4797.0
2018-10-10 13:10:00,87.41,87.66,87.4,87.66,6356.0,79.3381,79.565,79.329,79.565,6356.0
2018-10-10 13:20:00,87.64,87.7,87.56,87.57,36261.0,79.5469,79.6013,79.4743,79.4833,36261.0
2018-10-10 13:30:00,87.52,87.6,87.49,87.53,3700.0,79.438,79.5106,79.4107,79.447,3700.0
2018-10-10 13:40:00,87.55,87.58,87.43,87.57,32997.0,79.4652,79.4924,79.3563,79.4833,32997.0
2018-10-10 13:50:00,87.55,87.55,87.39,87.43,47766.0,79.4652,79.4652,79.32,79.3563,47766.0
2018-10-10 14:00:00,87.43,87.45,87.1,87.1,53371.0,79.3563,79.3744,79.0567,79.0567,53371.0
2018-10-10 14:10:00,87.1,87.3,87.09,87.23,45712.0,79.0567,79.2383,79.0477,79.1747,45712.0
2018-10-10 14:20:00,87.23,87.24,87.06,87.18,8970.0,79.1747,79.1838,79.0204,79.1294,8970.0
2018-10-10 14:30:00,87.18,87.23,87.03,87.04,14306.0,79.1294,79.1747,78.9932,79.0023,14306.0
2018-10-10 14:40:00,87.03,87.06,86.91,86.95,7689.0,78.9932,79.0204,78.8843,78.9206,7689.0
2018-10-10 14:50:00,86.99,87.08,86.93,87.02,9341.0,78.9569,79.0386,78.9024,78.9841,9341.0
2018-10-10 15:00:00,87.03,87.03,86.78,86.78,12294.0,78.9932,78.9932,78.7663,78.7663,12294.0
2018-10-10 15:10:00,86.8,86.8,86.58,86.59,29530.0,78.7844,78.7844,78.5848,78.5938,29530.0
2018-10-10 15:20:00,86.64,86.87,86.64,86.87,13948.0,78.6392,78.848,78.6392,78.848,13948.0
2018-10-10 15:30:00,86.85,86.85,86.5,86.51,28189.0,78.8298,78.8298,78.5121,78.5212,28189.0
2018-10-10 15:40:00,86.47,86.58,86.18,86.58,237781.0,78.4849,78.5848,78.2217,78.5848,237781.0
2018-10-10 15:50:00,86.55,86.55,85.92,86.01,169559.0,78.5575,78.5575,77.9857,78.0674,169559.0
2018-10-11 09:30:00,85.51,85.93,85.51,85.62,52937.0,77.6136,77.9948,77.6136,77.7134,52937.0
2018-10-11 09:40:00,85.62,85.98,85.58,85.98,13242.0,77.7134,78.0402,77.6771,78.0402,13242.0
2018-10-11 09:50:00,85.99,86.24,85.99,86.24,7517.0,78.0492,78.2762,78.0492,78.2762,7517.0
2018-10-11 10:00:00,86.22,86.22,85.94,86.1,9793.0,78.258,78.258,78.0039,78.1491,9793.0
2018-10-11 10:10:00,86.12,86.12,85.63,85.73,43229.0,78.1672,78.1672,77.7225,77.8133,43229.0
2018-10-11 10:20:00,85.7,85.77,85.53,85.66,27368.0,77.786,77.8496,77.6317,77.7497,27368.0
2018-10-11 10:30:00,85.69,85.84,85.6,85.64,35262.0,77.7769,77.9131,77.6953,77.7316,35262.0
2018-10-11 10:40:00,85.62,85.68,85.44,85.44,25412.0,77.7134,77.7679,77.55,77.55,25412.0
2018-10-11 10:50:00,85.4,85.52,85.3,85.33,18462.0,77.5137,77.6226,77.423,77.4502,18462.0
2018-10-11 11:00:00,85.29,85.3,84.81,84.99,15496.0,77.4139,77.423,76.9782,77.1416,15496.0
2018-10-11 11:10:00,84.99,84.99,84.73,84.88,12067.0,77.1416,77.1416,76.9056,77.0417,12067.0
2018-10-11 11:20:00,84.92,85.14,84.92,85.03,10962.0,77.0781,77.2777,77.0781,77.1779,10962.0
2018-10-11 11:30:00,85.08,85.11,84.83,84.95,16899.0,77.2233,77.2505,76.9964,77.1053,16899.0
2018-10-11 11:40:00,85.0,85.4,85.0,85.4,20070.0,77.1507,77.5137,77.1507,77.5137,20070.0
2018-10-11 11:50:00,85.35,85.53,85.3,85.3,11070.0,77.4683,77.6317,77.423,77.423,11070.0
2018-10-11 12:00:00,85.32,85.41,85.23,85.23,11502.0,77.4411,77.5228,77.3594,77.3594,11502.0
2018-10-11 12:10:00,85.29,85.56,85.29,85.55,39495.0,77.4139,77.659,77.4139,77.6499,39495.0
2018-10-11 12:20:00,85.61,85.85,85.59,85.69,39197.0,77.7043,77.9222,77.6862,77.7769,39197.0
2018-10-11 12:30:00,85.69,85.72,85.52,85.53,60174.0,77.7769,77.8042,77.6226,77.6317,60174.0
2018-10-11 12:40:00,85.53,85.61,85.41,85.43,31225.0,77.6317,77.7043,77.5228,77.541,31225.0
2018-10-11 12:50:00,85.44,85.51,85.34,85.45,30522.0,77.55,77.6136,77.4593,77.5591,30522.0
2018-10-11 13:00:00,85.44,85.44,85.2,85.25,27142.0,77.55,77.55,77.3322,77.3776,27142.0
2018-10-11 13:10:00,85.26,85.55,85.2,85.51,8945.0,77.3867,77.6499,77.3322,77.6136,8945.0
2018-10-11 13:20:00,85.51,85.55,85.32,85.41,20213.0,77.6136,77.6499,77.4411,77.5228,20213.0
2018-10-11 13:30:00,85.47,85.47,85.24,85.29,5088.0,77.5773,77.5773,77.3685,77.4139,5088.0
2018-10-11 13:40:00,85.34,85.38,85.13,85.13,14511.0,77.4593,77.4956,77.2687,77.2687,14511.0
2018-10-11 13:50:00,85.12,85.32,85.02,85.29,30425.0,77.2596,77.4411,77.1688,77.4139,30425.0
2018-10-11 14:00:00,85.29,85.32,85.11,85.11,46108.0,77.4139,77.4411,77.2505,77.2505,46108.0
2018-10-11 14:10:00,85.11,85.13,84.85,84.86,16168.0,77.2505,77.2687,77.0145,77.0236,16168.0
2018-10-11 14:20:00,84.93,85.1,84.8,84.87,74551.0,77.0871,77.2414,76.9691,77.0327,74551.0
2018-10-11 14:30:00,84.82,84.83,84.4,84.43,44710.0,76.9873,76.9964,76.6061,76.6333,44710.0
2018-10-11 14:40:00,84.48,84.51,83.63,84.1,60216.0,76.6787,76.7059,75.9072,76.3338,60216.0
2018-10-11 14:50:00,84.1,84.41,84.04,84.2,246060.0,76.3338,76.6152,76.2793,76.4245,246060.0
2018-10-11 15:00:00,84.2,84.5,84.1,84.24,37768.0,76.4245,76.6968,76.3338,76.4608,37768.0
2018-10-11 15:10:00,84.2,85.05,84.07,85.05,29555.0,76.4245,77.196,76.3065,77.196,29555.0
2018-10-11 15:20:00,84.98,85.07,84.82,84.89,19125.0,77.1325,77.2142,76.9873,77.0508,19125.0
2018-10-11 15:30:00,84.85,85.0,84.51,84.76,48761.0,77.0145,77.1507,76.7059,76.9328,48761.0
2018-10-11 15:40:00,84.71,84.72,84.14,84.15,21823.0,76.8874,76.8965,76.3701,76.3792,21823.0
2018-10-11 15:50:00,84.15,84.41,84.02,84.03,31019.0,76.3792,76.6152,76.2612,76.2702,31019.0
2018-10-12 09:30:00,85.63,85.63,85.17,85.33,62831.0,77.7225,77.7225,77.305,77.4502,62831.0
2018-10-12 09:40:00,85.34,85.37,85.17,85.28,28648.0,77.4593,77.4865,77.305,77.4048,28648.0
2018-10-12 09:50:00,85.29,85.44,85.23,85.41,3387.0,77.4139,77.55,77.3594,77.5228,3387.0
2018-10-12 10:00:00,85.43,85.57,85.42,85.57,3179.0,77.541,77.668,77.5319,77.668,3179.0
2018-10-12 10:10:00,85.59,85.59,85.26,85.28,10280.0,77.6862,77.6862,77.3867,77.4048,10280.0
2018-10-12 10:20:00,85.31,85.31,85.12,85.13,9782.0,77.432,77.432,77.2596,77.2687,9782.0
2018-10-12 10:30:00,85.08,85.41,85.08,85.38,4441.0,77.2233,77.5228,77.2233,77.4956,4441.0
2018-10-12 10:40:00,85.37,85.4,85.29,85.36,16535.0,77.4865,77.5137,77.4139,77.4774,16535.0
2018-10-12 10:50:00,85.32,85.46,85.32,85.33,28716.0,77.4411,77.5682,77.4411,77.4502,28716.0
2018-10-12 11:00:00,85.33,85.41,85.2,85.36,8635.0,77.4502,77.5228,77.3322,77.4774,8635.0
2018-10-12 11:10:00,85.37,85.45,85.26,85.26,6133.0,77.4865,77.5591,77.3867,77.3867,6133.0
2018-10-12 11:20:00,85.26,85.34,85.1,85.13,12846.0,77.3867,77.4593,77.2414,77.2687,12846.0
2018-10-12 11:30:00,85.12,85.21,85.09,85.11,7509.0,77.2596,77.3413,77.2324,77.2505,7509.0
2018-10-12 11:40:00,85.08,85.08,84.74,84.9,13890.0,77.2233,77.2233,76.9147,77.0599,13890.0
2018-10-12 11:50:00,84.88,85.02,84.87,84.9,8812.0,77.0417,77.1688,77.0327,77.0599,8812.0
2018-10-12 12:00:00,84.89,84.9,84.68,84.78,13230.0,77.0508,77.0599,76.8602,76.951,13230.0
2018-10-12 12:10:00,84.79,84.86,84.69,84.78,4416.0,76.9601,77.0236,76.8693,76.951,4416.0
2018-10-12 12:20:00,84.66,84.77,84.54,84.6,15054.0,76.8421,76.9419,76.7331,76.7876,15054.0
2018-10-12 12:30:00,84.6,84.67,84.41,84.41,10278.0,76.7876,76.8511,76.6152,76.6152,10278.0
2018-10-12 12:40:00,84.43,84.45,84.21,84.22,10273.0,76.6333,76.6515,76.4336,76.4427,10273.0
2018-10-12 12:50:00,84.21,84.57,84.18,84.51,9857.0,76.4336,76.7604,76.4064,76.7059,9857.0
2018-10-12 13:00:00,84.51,84.82,84.44,84.79,20245.0,76.7059,76.9873,76.6424,76.9601,20245.0
2018-10-12 13:10:00,84.8,84.86,84.61,84.61,9023.0,76.9691,77.0236,76.7967,76.7967,9023.0
2018-10-12 13:20:00,84.64,84.85,84.61,84.63,21115.0,76.8239,77.0145,76.7967,76.8148,21115.0
2018-10-12 13:30:00,84.56,84.56,84.32,84.34,3605.0,76.7513,76.7513,76.5335,76.5516,3605.0
2018-10-12 13:40:00,84.41,84.74,84.41,84.72,8533.0,76.6152,76.9147,76.6152,76.8965,8533.0
2018-10-12 13:50:00,84.67,84.74,84.57,84.57,12385.0,76.8511,76.9147,76.7604,76.7604,12385.0
2018-10-12 14:00:00,84.56,84.56,84.41,84.41,16141.0,76.7513,76.7513,76.6152,76.6152,16141.0
2018-10-12 14:10:00,84.41,84.53,84.2,84.48,18420.0,76.6152,76.7241,76.4245,76.6787,18420.0
2018-10-12 14:20:00,84.55,84.62,84.35,84.62,36754.0,76.7422,76.8058,76.5607,76.8058,36754.0
2018-10-12 14:30:00,84.6,84.61,84.4,84.46,29015.0,76.7876,76.7967,76.6061,76.6605,29015.0
2018-10-12 14:40:00,84.47,84.5,84.33,84.4,22734.0,76.6696,76.6968,76.5425,76.6061,22734.0
2018-10-12 14:50:00,84.44,84.83,84.44,84.77,35805.0,76.6424,76.9964,76.6424,76.9419,35805.0
2018-10-12 15:00:00,84.78,84.95,84.62,84.93,80631.0,76.951,77.1053,76.8058,77.0871,80631.0
2018-10-12 15:10:00,85.04,85.04,84.82,84.85,19793.0,77.187,77.187,76.9873,77.0145,19793.0
2018-10-12 15:20:00,84.88,85.22,84.88,85.18,22155.0,77.0417,77.3504,77.0417,77.314,22155.0
2018-10-12 15:30:00,85.18,85.29,85.06,85.08,34974.0,77.314,77.4139,77.2051,77.2233,34974.0
2018-10-12 15:40:00,85.09,85.4,85.09,85.32,81142.0,77.2324,77.5137,77.2324,77.4411,81142.0
2018-10-12 15:50:00,85.34,85.53,85.25,85.27,48974.0,77.4593,77.6317,77.3776,77.3957,48974.0
2018-10-15 09:30:00,85.15,85.22,85.0,85.01,14158.0,77.2868,77.3504,77.1507,77.1597,14158.0
2018-10-15 09:40:00,84.98,85.2,84.97,85.2,4697.0,77.1325,77.3322,77.1234,77.3322,4697.0
2018-10-15 09:50:00,85.22,85.22,85.07,85.09,12666.0,77.3504,77.3504,77.2142,77.2324,12666.0
2018-10-15 10:00:00,85.05,85.09,84.89,84.94,6135.0,77.196,77.2324,77.0508,77.0962,6135.0
2018-10-15 10:10:00,84.91,85.01,84.85,84.86,10932.0,77.069,77.1597,77.0145,77.0236,10932.0
2018-10-15 10:20:00,84.93,85.08,84.93,85.08,1082.0,77.0871,77.2233,77.0871,77.2233,1082.0
2018-10-15 10:30:00,85.05,85.17,85.05,85.13,3657.0,77.196,77.305,77.196,77.2687,3657.0
2018-10-15 10:40:00,85.13,85.15,85.07,85.09,7767.0,77.2687,77.2868,77.2142,77.2324,7767.0
2018-10-15 10:50:00,85.1,85.21,85.09,85.19,5438.0,77.2414,77.3413,77.2324,77.3231,5438.0
2018-10-15 11:00:00,85.19,85.27,85.19,85.23,8010.0,77.3231,77.3957,77.3231,77.3594,8010.0
2018-10-15 11:10:00,85.2,85.26,85.17,85.18,16860.0,77.3322,77.3867,77.305,77.314,16860.0
2018-10-15 11:20:00,85.22,85.44,85.21,85.44,5376.0,77.3504,77.55,77.3413,77.55,5376.0
2018-10-15 11:30:00,85.45,85.46,85.36,85.41,7450.0,77.5591,77.5682,77.4774,77.5228,7450.0
2018-10-15 11:40:00,85.4,85.4,85.32,85.35,14312.0,77.5137,77.5137,77.4411,77.4683,14312.0
2018-10-15 11:50:00,85.32,85.32,85.05,85.07,21923.0,77.4411,77.4411,77.196,77.2142,21923.0
2018-10-15 12:00:00,85.01,85.01,84.96,84.96,2562.0,77.1597,77.1597,77.1144,77.1144,2562.0
2018-10-15 12:10:00,84.95,85.02,84.87,85.0,11939.0,77.1053,77.1688,77.0327,77.1507,11939.0
2018-10-15 12:20:00,85.02,85.13,85.02,85.1,4765.0,77.1688,77.2687,77.1688,77.2414,4765.0
2018-10-15 12:30:00,85.11,85.21,85.11,85.21,3561.0,77.2505,77.3413,77.2505,77.3413,3561.0
2018-10-15 12:40:00,85.2,85.26,85.17,85.26,21725.0,77.3322,77.3867,77.305,77.3867,21725.0
2018-10-15 12:50:00,85.25,85.31,85.22,85.25,5554.0,77.3776,77.432,77.3504,77.3776,5554.0
2018-10-15 13:00:00,85.26,85.42,85.25,85.39,8934.0,77.3867,77.5319,77.3776,77.5047,8934.0
2018-10-15 13:10:00,85.39,85.39,85.33,85.36,1226.0,77.5047,77.5047,77.4502,77.4774,1226.0
2018-10-15 13:20:00,85.35,85.35,85.24,85.26,4596.0,77.4683,77.4683,77.3685,77.3867,4596.0
2018-10-15 13:30:00,85.24,85.43,85.23,85.42,3772.0,77.3685,77.541,77.3594,77.5319,3772.0
2018-10-15 13:40:00,85.41,85.51,85.41,85.44,39899.0,77.5228,77.6136,77.5228,77.55,39899.0
2018-10-15 13:50:00,85.49,85.49,85.35,85.41,9125.0,77.5954,77.5954,77.4683,77.5228,9125.0
2018-10-15 14:00:00,85.41,85.41,85.27,85.27,8872.0,77.5228,77.5228,77.3957,77.3957,8872.0
2018-10-15 14:10:00,85.31,85.31,85.16,85.17,4013.0,77.432,77.432,77.2959,77.305,4013.0
2018-10-15 14:20:00,85.19,85.27,85.12,85.12,4066.0,77.3231,77.3957,77.2596,77.2596,4066.0
2018-10-15 14:30:00,85.11,85.23,85.1,85.22,32227.0,77.2505,77.3594,77.2414,77.3504,32227.0
2018-10-15 14:40:00,85.23,85.42,85.23,85.42,4270.0,77.3594,77.5319,77.3594,77.5319,4270.0
2018-10-15 14:50:00,85.48,85.57,85.48,85.48,10557.0,77.5863,77.668,77.5863,77.5863,10557.0
2018-10-15 15:00:00,85.48,85.53,85.36,85.37,41968.0,77.5863,77.6317,77.4774,77.4865,41968.0
2018-10-15 15:10:00,85.36,85.36,85.17,85.19,9391.0,77.4774,77.4774,77.305,77.3231,9391.0
2018-10-15 15:20:00,85.17,85.28,85.17,85.17,4913.0,77.305,77.4048,77.305,77.305,4913.0
2018-10-15 15:30:00,85.14,85.19,85.07,85.16,13274.0,77.2777,77.3231,77.2142,77.2959,13274.0
2018-10-15 15:40:00,85.13,85.23,85.04,85.13,16643.0,77.2687,77.3594,77.187,77.2687,16643.0
2018-10-15 15:50:00,85.12,85.14,84.82,84.82,19059.0,77.2596,77.2777,76.9873,76.9873,19059.0
2018-10-16 09:30:00,85.28,85.51,85.16,85.25,11520.0,77.4048,77.6136,77.2959,77.3776,11520.0
2018-10-16 09:40:00,85.29,85.32,85.19,85.24,8681.0,77.4139,77.4411,77.3231,77.3685,8681.0
2018-10-16 09:50:00,85.15,85.38,85.14,85.38,6654.0,77.2868,77.4956,77.2777,77.4956,6654.0
2018-10-16 10:00:00,85.43,85.58,85.43,85.46,11326.0,77.541,77.6771,77.541,77.5682,11326.0
2018-10-16 10:10:00,85.49,85.52,85.43,85.49,6179.0,77.5954,77.6226,77.541,77.5954,6179.0
2018-10-16 10:20:00,85.55,85.59,85.49,85.49,12301.0,77.6499,77.6862,77.5954,77.5954,12301.0
2018-10-16 10:30:00,85.44,85.5,85.39,85.49,6572.0,77.55,77.6045,77.5047,77.5954,6572.0
2018-10-16 10:40:00,85.5,85.66,85.5,85.63,11011.0,77.6045,77.7497,77.6045,77.7225,11011.0
2018-10-16 10:50:00,85.61,85.75,85.6,85.74,12259.0,77.7043,77.8314,77.6953,77.8223,12259.0
2018-10-16 11:00:00,85.74,85.75,85.69,85.75,19477.0,77.8223,77.8314,77.7769,77.8314,19477.0
2018-10-16 11:10:00,85.74,85.88,85.68,85.87,8027.0,77.8223,77.9494,77.7679,77.9403,8027.0
2018-10-16 11:20:00,85.89,85.92,85.83,85.91,9438.0,77.9585,77.9857,77.904,77.9766,9438.0
2018-10-16 11:30:00,85.9,85.93,85.87,85.92,17912.0,77.9676,77.9948,77.9403,77.9857,17912.0
2018-10-16 11:40:00,85.93,85.94,85.86,85.9,5782.0,77.9948,78.0039,77.9313,77.9676,5782.0
2018-10-16 11:50:00,85.91,85.94,85.84,85.94,7496.0,77.9766,78.0039,77.9131,78.0039,7496.0
2018-10-16 12:00:00,85.97,86.02,85.93,86.01,24366.0,78.0311,78.0765,77.9948,78.0674,24366.0
2018-10-16 12:10:00,85.99,86.01,85.89,85.9,10327.0,78.0492,78.0674,77.9585,77.9676,10327.0
2018-10-16 12:20:00,85.88,85.89,85.84,85.86,1266.0,77.9494,77.9585,77.9131,77.9313,1266.0
2018-10-16 12:30:00,85.92,85.96,85.92,85.95,622.0,77.9857,78.022,77.9857,78.0129,622.0
2018-10-16 12:40:00,85.95,86.0,85.94,85.95,25062.0,78.0129,78.0583,78.0039,78.0129,25062.0
2018-10-16 12:50:00,85.99,86.01,85.97,86.01,15376.0,78.0492,78.0674,78.0311,78.0674,15376.0
2018-10-16 13:00:00,86.0,86.02,85.94,85.95,1577.0,78.0583,78.0765,78.0039,78.0129,1577.0
2018-10-16 13:10:00,85.96,86.0,85.95,85.99,7017.0,78.022,78.0583,78.0129,78.0492,7017.0
2018-10-16 13:20:00,86.01,86.01,85.98,86.0,2758.0,78.0674,78.0674,78.0402,78.0583,2758.0
2018-10-16 13:30:00,86.06,86.14,86.05,86.14,4254.0,78.1128,78.1854,78.1037,78.1854,4254.0
2018-10-16 13:40:00,86.13,86.22,86.13,86.21,2429.0,78.1763,78.258,78.1763,78.2489,2429.0
2018-10-16 13:50:00,86.19,86.19,86.08,86.08,6046.0,78.2308,78.2308,78.1309,78.1309,6046.0
2018-10-16 14:00:00,86.14,86.24,86.14,86.22,7510.0,78.1854,78.2762,78.1854,78.258,7510.0
2018-10-16 14:10:00,86.22,86.26,86.12,86.15,42272.0,78.258,78.2943,78.1672,78.1945,42272.0
2018-10-16 14:20:00,86.15,86.23,86.08,86.23,32989.0,78.1945,78.2671,78.1309,78.2671,32989.0
2018-10-16 14:30:00,86.25,86.27,86.21,86.21,15296.0,78.2852,78.3034,78.2489,78.2489,15296.0
2018-10-16 14:40:00,86.23,86.26,86.21,86.23,3276.0,78.2671,78.2943,78.2489,78.2671,3276.0
2018-10-16 14:50:00,86.25,86.25,86.08,86.1,51369.0,78.2852,78.2852,78.1309,78.1491,51369.0
2018-10-16 15:00:00,86.11,86.12,86.04,86.12,10254.0,78.1582,78.1672,78.0946,78.1672,10254.0
2018-10-16 15:10:00,86.13,86.25,86.1,86.25,11165.0,78.1763,78.2852,78.1491,78.2852,11165.0
2018-10-16 15:20:00,86.23,86.23,86.13,86.14,5197.0,78.2671,78.2671,78.1763,78.1854,5197.0
2018-10-16 15:30:00,86.14,86.29,86.11,86.29,149437.0,78.1854,78.3215,78.1582,78.3215,149437.0
2018-10-16 15:40:00,86.32,86.51,86.31,86.49,254708.0,78.3488,78.5212,78.3397,78.5031,254708.0
2018-10-16 15:50:00,86.51,86.54,86.38,86.4,279733.0,78.5212,78.5485,78.4032,78.4214,279733.0
2018-10-17 09:30:00,86.15,86.58,86.13,86.14,34697.0,78.1945,78.5848,78.1763,78.1854,34697.0
2018-10-17 09:40:00,86.18,86.2,86.15,86.15,4644.0,78.2217,78.2399,78.1945,78.1945,4644.0
2018-10-17 09:50:00,86.14,86.23,86.0,86.0,8346.0,78.1854,78.2671,78.0583,78.0583,8346.0
2018-10-17 10:00:00,85.98,86.07,85.93,86.07,4535.0,78.0402,78.1219,77.9948,78.1219,4535.0
2018-10-17 10:10:00,86.07,86.11,85.86,85.9,4712.0,78.1219,78.1582,77.9313,77.9676,4712.0
2018-10-17 10:20:00,85.87,85.93,85.81,85.85,10177.0,77.9403,77.9948,77.8859,77.9222,10177.0
2018-10-17 10:30:00,85.88,85.94,85.71,85.72,4627.0,77.9494,78.0039,77.7951,77.8042,4627.0
2018-10-17 10:40:00,85.68,85.7,85.53,85.63,1622.0,77.7679,77.786,77.6317,77.7225,1622.0
2018-10-17 10:50:00,85.65,85.72,85.61,85.69,6509.0,77.7406,77.8042,77.7043,77.7769,6509.0
2018-10-17 11:00:00,85.68,85.85,85.6,85.83,17565.0,77.7679,77.9222,77.6953,77.904,17565.0
2018-10-17 11:10:00,85.86,85.91,85.79,85.89,3484.0,77.9313,77.9766,77.8677,77.9585,3484.0
2018-10-17 11:20:00,85.89,86.01,85.88,86.01,158626.0,77.9585,78.0674,77.9494,78.0674,158626.0
2018-10-17 11:30:00,86.05,86.06,85.93,85.93,6994.0,78.1037,78.1128,77.9948,77.9948,6994.0
2018-10-17 11:40:00,85.94,86.27,85.94,86.25,10439.0,78.0039,78.3034,78.0039,78.2852,10439.0
2018-10-17 11:50:00,86.25,86.25,86.17,86.22,5799.0,78.2852,78.2852,78.2126,78.258,5799.0
2018-10-17 12:00:00,86.32,86.36,86.27,86.35,7151.0,78.3488,78.3851,78.3034,78.376,7151.0
2018-10-17 12:10:00,86.3,86.48,86.25,86.47,50069.0,78.3306,78.494,78.2852,78.4849,50069.0
2018-10-17 12:20:00,86.48,86.48,86.39,86.39,5919.0,78.494,78.494,78.4123,78.4123,5919.0
2018-10-17 12:30:00,86.36,86.42,86.32,86.39,4207.0,78.3851,78.4395,78.3488,78.4123,4207.0
2018-10-17 12:40:00,86.51,86.54,86.3,86.3,2870.0,78.5212,78.5485,78.3306,78.3306,2870.0
2018-10-17 12:50:00,86.33,86.47,86.33,86.45,5003.0,78.3578,78.4849,78.3578,78.4668,5003.0
2018-10-17 13:00:00,86.49,86.6,86.45,86.55,6436.0,78.5031,78.6029,78.4668,78.5575,6436.0
2018-10-17 13:10:00,86.52,86.58,86.5,86.51,4754.0,78.5303,78.5848,78.5121,78.5212,4754.0
2018-10-17 13:20:00,86.52,86.52,86.52,86.52,100.0,78.5303,78.5303,78.5303,78.5303,100.0
2018-10-17 13:30:00,86.49,86.57,86.46,86.57,2382.0,78.5031,78.5757,78.4758,78.5757,2382.0
2018-10-17 13:40:00,86.56,86.56,86.48,86.52,136673.0,78.5666,78.5666,78.494,78.5303,136673.0
2018-10-17 13:50:00,86.52,86.55,86.46,86.51,2380.0,78.5303,78.5575,78.4758,78.5212,2380.0
2018-10-17 14:00:00,86.45,86.54,86.33,86.53,7131.0,78.4668,78.5485,78.3578,78.5394,7131.0
2018-10-17 14:10:00,86.52,86.53,86.27,86.32,23549.0,78.5303,78.5394,78.3034,78.3488,23549.0
2018-10-17 14:20:00,86.3,86.3,86.07,86.21,95108.0,78.3306,78.3306,78.1219,78.2489,95108.0
2018-10-17 14:30:00,86.2,86.3,86.15,86.26,120959.0,78.2399,78.3306,78.1945,78.2943,120959.0
2018-10-17 14:40:00,86.27,86.39,86.27,86.36,106463.0,78.3034,78.4123,78.3034,78.3851,106463.0
2018-10-17 14:50:00,86.37,86.57,86.35,86.48,109046.0,78.3942,78.5757,78.376,78.494,109046.0
2018-10-17 15:00:00,86.47,86.5,86.37,86.5,149081.0,78.4849,78.5121,78.3942,78.5121,149081.0
2018-10-17 15:10:00,86.49,86.5,86.28,86.33,109885.0,78.5031,78.5121,78.3125,78.3578,109885.0
2018-10-17 15:20:00,86.3,86.43,86.3,86.42,9927.0,78.3306,78.4486,78.3306,78.4395,9927.0
2018-10-17 15:30:00,86.39,86.44,86.19,86.28,16896.0,78.4123,78.4577,78.2308,78.3125,16896.0
2018-10-17 15:40:00,86.25,86.27,86.1,86.2,31983.0,78.2852,78.3034,78.1491,78.2399,31983.0
2018-10-17 15:50:00,86.2,86.37,86.19,86.32,30791.0,78.2399,78.3942,78.2308,78.3488,30791.0
2018-10-18 09:30:00,86.05,86.28,85.9,85.97,10078.0,78.1037,78.3125,77.9676,78.0311,10078.0
2018-10-18 09:40:00,85.99,86.04,85.99,86.03,2798.0,78.0492,78.0946,78.0492,78.0856,2798.0
2018-10-18 09:50:00,86.05,86.06,85.92,85.92,4709.0,78.1037,78.1128,77.9857,77.9857,4709.0
2018-10-18 10:00:00,85.89,86.05,85.88,85.89,10155.0,77.9585,78.1037,77.9494,77.9585,10155.0
2018-10-18 10:10:00,85.93,86.1,85.84,86.07,9491.0,77.9948,78.1491,77.9131,78.1219,9491.0
2018-10-18 10:20:00,86.08,86.13,86.05,86.09,6688.0,78.1309,78.1763,78.1037,78.14,6688.0
2018-10-18 10:30:00,86.1,86.29,86.1,86.29,8558.0,78.1491,78.3215,78.1491,78.3215,8558.0
2018-10-18 10:40:00,86.29,86.29,86.2,86.2,4270.0,78.3215,78.3215,78.2399,78.2399,4270.0
2018-10-18 10:50:00,86.2,86.35,86.18,86.31,26327.0,78.2399,78.376,78.2217,78.3397,26327.0
2018-10-18 11:00:00,86.3,86.31,86.03,86.08,9443.0,78.3306,78.3397,78.0856,78.1309,9443.0
2018-10-18 11:10:00,86.1,86.1,86.02,86.04,6976.0,78.1491,78.1491,78.0765,78.0946,6976.0
2018-10-18 11:20:00,86.05,86.05,85.79,85.79,9978.0,78.1037,78.1037,77.8677,77.8677,9978.0
2018-10-18 11:30:00,85.76,85.79,85.54,85.65,38613.0,77.8405,77.8677,77.6408,77.7406,38613.0
2018-10-18 11:40:00,85.65,85.65,85.3,85.3,16112.0,77.7406,77.7406,77.423,77.423,16112.0
2018-10-18 11:50:00,85.35,85.39,85.2,85.3,10930.0,77.4683,77.5047,77.3322,77.423,10930.0
2018-10-18 12:00:00,85.25,85.4,85.25,85.34,13136.0,77.3776,77.5137,77.3776,77.4593,13136.0
2018-10-18 12:10:00,85.32,85.35,85.2,85.22,8258.0,77.4411,77.4683,77.3322,77.3504,8258.0
2018-10-18 12:20:00,85.23,85.51,85.23,85.43,18483.0,77.3594,77.6136,77.3594,77.541,18483.0
2018-10-18 12:30:00,85.36,85.53,85.35,85.51,4822.0,77.4774,77.6317,77.4683,77.6136,4822.0
2018-10-18 12:40:00,85.53,85.66,85.52,85.52,8101.0,77.6317,77.7497,77.6226,77.6226,8101.0
2018-10-18 12:50:00,85.53,85.53,85.44,85.45,10929.0,77.6317,77.6317,77.55,77.5591,10929.0
2018-10-18 13:00:00,85.42,85.47,85.25,85.3,7182.0,77.5319,77.5773,77.3776,77.423,7182.0
2018-10-18 13:10:00,85.27,85.27,85.08,85.08,7723.0,77.3957,77.3957,77.2233,77.2233,7723.0
2018-10-18 13:20:00,85.1,85.13,84.9,84.98,10509.0,77.2414,77.2687,77.0599,77.1325,10509.0
2018-10-18 13:30:00,84.99,85.05,84.86,84.94,22306.0,77.1416,77.196,77.0236,77.0962,22306.0
2018-10-18 13:40:00,84.86,84.93,84.75,84.9,8993.0,77.0236,77.0871,76.9238,77.0599,8993.0
2018-10-18 13:50:00,84.93,84.95,84.79,84.89,9847.0,77.0871,77.1053,76.9601,77.0508,9847.0
2018-10-18 14:00:00,84.88,85.24,84.88,85.17,13243.0,77.0417,77.3685,77.0417,77.305,13243.0
2018-10-18 14:10:00,85.15,85.19,84.97,84.99,19486.0,77.2868,77.3231,77.1234,77.1416,19486.0
2018-10-18 14:20:00,84.97,85.3,84.97,85.17,7247.0,77.1234,77.423,77.1234,77.305,7247.0
2018-10-18 14:30:00,85.15,85.27,85.09,85.15,9311.0,77.2868,77.3957,77.2324,77.2868,9311.0
2018-10-18 14:40:00,85.16,85.43,85.15,85.29,8206.0,77.2959,77.541,77.2868,77.4139,8206.0
2018-10-18 14:50:00,85.32,85.38,85.25,85.26,5868.0,77.4411,77.4956,77.3776,77.3867,5868.0
2018-10-18 15:00:00,85.25,85.3,85.03,85.03,9240.0,77.3776,77.423,77.1779,77.1779,9240.0
2018-10-18 15:10:00,85.01,85.27,84.98,85.13,9732.0,77.1597,77.3957,77.1325,77.2687,9732.0
2018-10-18 15:20:00,85.14,85.33,85.11,85.27,27756.0,77.2777,77.4502,77.2505,77.3957,27756.0
2018-10-18 15:30:00,85.25,85.3,85.1,85.29,46424.0,77.3776,77.423,77.2414,77.4139,46424.0
2018-10-18 15:40:00,85.33,85.41,85.21,85.32,18704.0,77.4502,77.5228,77.3413,77.4411,18704.0
2018-10-18 15:50:00,85.26,85.27,85.12,85.24,29059.0,77.3867,77.3957,77.2596,77.3685,29059.0
2018-10-19 09:30:00,85.71,85.71,85.25,85.45,40504.0,77.7951,77.7951,77.3776,77.5591,40504.0
2018-10-19 09:40:00,85.43,85.55,85.43,85.49,12762.0,77.541,77.6499,77.541,77.5954,12762.0
2018-10-19 09:50:00,85.49,85.61,85.48,85.48,5718.0,77.5954,77.7043,77.5863,77.5863,5718.0
2018-10-19 10:00:00,85.51,85.76,85.51,85.7,19012.0,77.6136,77.8405,77.6136,77.786,19012.0
2018-10-19 10:10:00,85.69,85.7,85.6,85.61,7281.0,77.7769,77.786,77.6953,77.7043,7281.0
2018-10-19 10:20:00,85.63,85.7,85.55,85.57,3863.0,77.7225,77.786,77.6499,77.668,3863.0
2018-10-19 10:30:00,85.56,85.69,85.53,85.55,7946.0,77.659,77.7769,77.6317,77.6499,7946.0
2018-10-19 10:40:00,85.54,85.6,85.49,85.52,9339.0,77.6408,77.6953,77.5954,77.6226,9339.0
2018-10-19 10:50:00,85.5,85.58,85.46,85.58,7895.0,77.6045,77.6771,77.5682,77.6771,7895.0
2018-10-19 11:00:00,85.6,85.68,85.53,85.56,14318.0,77.6953,77.7679,77.6317,77.659,14318.0
2018-10-19 11:10:00,85.56,85.64,85.53,85.56,5746.0,77.659,77.7316,77.6317,77.659,5746.0
2018-10-19 11:20:00,85.52,85.54,85.4,85.42,3114.0,77.6226,77.6408,77.5137,77.5319,3114.0
2018-10-19 11:30:00,85.4,85.41,85.21,85.26,11035.0,77.5137,77.5228,77.3413,77.3867,11035.0
2018-10-19 11:40:00,85.25,85.3,85.17,85.27,9437.0,77.3776,77.423,77.305,77.3957,9437.0
2018-10-19 11:50:00,85.27,85.4,85.2,85.39,7519.0,77.3957,77.5137,77.3322,77.5047,7519.0
2018-10-19 12:00:00,85.4,85.42,85.29,85.3,2397.0,77.5137,77.5319,77.4139,77.423,2397.0
2018-10-19 12:10:00,85.32,85.32,85.09,85.14,4700.0,77.4411,77.4411,77.2324,77.2777,4700.0
2018-10-19 12:20:00,85.11,85.11,84.93,84.99,8557.0,77.2505,77.2505,77.0871,77.1416,8557.0
2018-10-19 12:30:00,85.0,85.01,84.84,84.89,8428.0,77.1507,77.1597,77.0054,77.0508,8428.0
2018-10-19 12:40:00,84.85,85.01,84.8,84.99,60104.0,77.0145,77.1597,76.9691,77.1416,60104.0
2018-10-19 12:50:00,84.99,85.15,84.91,85.07,4698.0,77.1416,77.2868,77.069,77.2142,4698.0
2018-10-19 13:00:00,85.05,85.06,84.91,84.91,13550.0,77.196,77.2051,77.069,77.069,13550.0
2018-10-19 13:10:00,84.97,85.26,84.97,85.19,7340.0,77.1234,77.3867,77.1234,77.3231,7340.0
2018-10-19 13:20:00,85.2,85.23,85.14,85.23,4569.0,77.3322,77.3594,77.2777,77.3594,4569.0
2018-10-19 13:30:00,85.21,85.26,85.18,85.19,5308.0,77.3413,77.3867,77.314,77.3231,5308.0
2018-10-19 13:40:00,85.16,85.22,85.07,85.15,8451.0,77.2959,77.3504,77.2142,77.2868,8451.0
2018-10-19 13:50:00,85.14,85.15,85.03,85.03,5750.0,77.2777,77.2868,77.1779,77.1779,5750.0
2018-10-19 14:00:00,85.0,85.02,84.64,84.75,9505.0,77.1507,77.1688,76.8239,76.9238,9505.0
2018-10-19 14:10:00,84.76,84.84,84.72,84.8,88182.0,76.9328,77.0054,76.8965,76.9691,88182.0
2018-10-19 14:20:00,84.8,85.01,84.76,84.94,12286.0,76.9691,77.1597,76.9328,77.0962,12286.0
2018-10-19 14:30:00,84.91,85.06,84.9,84.98,13333.0,77.069,77.2051,77.0599,77.1325,13333.0
2018-10-19 14:40:00,85.0,85.07,84.89,85.07,11675.0,77.1507,77.2142,77.0508,77.2142,11675.0
2018-10-19 14:50:00,85.07,85.08,84.97,84.97,3830.0,77.2142,77.2233,77.1234,77.1234,3830.0
2018-10-19 15:00:00,84.95,84.99,84.8,84.86,66085.0,77.1053,77.1416,76.9691,77.0236,66085.0
2018-10-19 15:10:00,84.85,84.98,84.79,84.96,15066.0,77.0145,77.1325,76.9601,77.1144,15066.0
2018-10-19 15:20:00,84.96,85.1,84.86,85.1,14236.0,77.1144,77.2414,77.0236,77.2414,14236.0
2018-10-19 15:30:00,85.05,85.1,85.0,85.0,25640.0,77.196,77.2414,77.1507,77.1507,25640.0
2018-10-19 15:40:00,85.01,85.12,84.98,85.05,20058.0,77.1597,77.2596,77.1325,77.196,20058.0
2018-10-19 15:50:00,85.05,85.11,84.82,84.84,35724.0,77.196,77.2505,76.9873,77.0054,35724.0
2018-10-22 09:30:00,84.9,85.16,84.89,84.91,6262.0,77.0599,77.2959,77.0508,77.069,6262.0
2018-10-22 09:40:00,84.92,84.98,84.83,84.96,1434.0,77.0781,77.1325,76.9964,77.1144,1434.0
2018-10-22 09:50:00,84.88,84.88,84.6,84.66,8397.0,77.0417,77.0417,76.7876,76.8421,8397.0
2018-10-22 10:00:00,84.61,84.7,84.52,84.52,17438.0,76.7967,76.8784,76.715,76.715,17438.0
2018-10-22 10:10:00,84.59,84.67,84.47,84.53,2536.0,76.7785,76.8511,76.6696,76.7241,2536.0
2018-10-22 10:20:00,84.53,84.57,84.42,84.49,14333.0,76.7241,76.7604,76.6242,76.6878,14333.0
2018-10-22 10:30:00,84.43,84.66,84.41,84.66,2050.0,76.6333,76.8421,76.6152,76.8421,2050.0
2018-10-22 10:40:00,84.69,84.99,84.69,84.98,4561.0,76.8693,77.1416,76.8693,77.1325,4561.0
2018-10-22 10:50:00,85.02,85.06,84.96,84.98,1827.0,77.1688,77.2051,77.1144,77.1325,1827.0
2018-10-22 11:00:00,84.94,84.99,84.89,84.93,11438.0,77.0962,77.1416,77.0508,77.0871,11438.0
2018-10-22 11:10:00,84.87,84.93,84.81,84.93,7618.0,77.0327,77.0871,76.9782,77.0871,7618.0
2018-10-22 11:20:00,84.92,85.08,84.9,84.9,4044.0,77.0781,77.2233,77.0599,77.0599,4044.0
2018-10-22 11:30:00,84.92,84.92,84.79,84.8,6874.0,77.0781,77.0781,76.9601,76.9691,6874.0
2018-10-22 11:40:00,84.79,84.82,84.72,84.81,6787.0,76.9601,76.9873,76.8965,76.9782,6787.0
2018-10-22 11:50:00,84.81,84.81,84.62,84.71,1074.0,76.9782,76.9782,76.8058,76.8874,1074.0
2018-10-22 12:00:00,84.71,84.87,84.66,84.83,6627.0,76.8874,77.0327,76.8421,76.9964,6627.0
2018-10-22 12:10:00,84.73,84.73,84.61,84.65,8670.0,76.9056,76.9056,76.7967,76.833,8670.0
2018-10-22 12:20:00,84.64,84.64,84.58,84.6,1710.0,76.8239,76.8239,76.7695,76.7876,1710.0
2018-10-22 12:30:00,84.67,84.71,84.62,84.7,2284.0,76.8511,76.8874,76.8058,76.8784,2284.0
2018-10-22 12:40:00,84.73,84.78,84.72,84.72,2063.0,76.9056,76.951,76.8965,76.8965,2063.0
2018-10-22 12:50:00,84.73,84.84,84.73,84.83,8054.0,76.9056,77.0054,76.9056,76.9964,8054.0
2018-10-22 13:00:00,84.8,84.95,84.77,84.94,1780.0,76.9691,77.1053,76.9419,77.0962,1780.0
2018-10-22 13:10:00,84.92,84.96,84.86,84.9,8266.0,77.0781,77.1144,77.0236,77.0599,8266.0
2018-10-22 13:20:00,84.89,84.91,84.77,84.78,18146.0,77.0508,77.069,76.9419,76.951,18146.0
2018-10-22 13:30:00,84.79,84.89,84.78,84.85,13716.0,76.9601,77.0508,76.951,77.0145,13716.0
2018-10-22 13:40:00,84.86,84.95,84.8,84.8,10954.0,77.0236,77.1053,76.9691,76.9691,10954.0
2018-10-22 13:50:00,84.77,84.79,84.73,84.77,4098.0,76.9419,76.9601,76.9056,76.9419,4098.0
2018-10-22 14:00:00,84.75,84.83,84.75,84.76,5953.0,76.9238,76.9964,76.9238,76.9328,5953.0
2018-10-22 14:10:00,84.83,84.85,84.72,84.76,3714.0,76.9964,77.0145,76.8965,76.9328,3714.0
2018-10-22 14:20:00,84.75,84.76,84.71,84.71,3143.0,76.9238,76.9328,76.8874,76.8874,3143.0
2018-10-22 14:30:00,84.71,84.81,84.68,84.79,13204.0,76.8874,76.9782,76.8602,76.9601,13204.0
2018-10-22 14:40:00,84.8,84.9,84.73,84.89,15399.0,76.9691,77.0599,76.9056,77.0508,15399.0
2018-10-22 14:50:00,84.89,84.89,84.81,84.83,6473.0,77.0508,77.0508,76.9782,76.9964,6473.0
2018-10-22 15:00:00,84.83,85.0,84.82,84.92,9741.0,76.9964,77.1507,76.9873,77.0781,9741.0
2018-10-22 15:10:00,84.92,84.98,84.86,84.88,4954.0,77.0781,77.1325,77.0236,77.0417,4954.0
2018-10-22 15:20:00,84.89,84.89,84.85,84.89,805.0,77.0508,77.0508,77.0145,77.0508,805.0
2018-10-22 15:30:00,84.89,85.0,84.86,84.86,13038.0,77.0508,77.1507,77.0236,77.0236,13038.0
2018-10-22 15:40:00,84.81,84.85,84.77,84.77,14609.0,76.9782,77.0145,76.9419,76.9419,14609.0
2018-10-22 15:50:00,84.77,84.82,84.69,84.72,28313.0,76.9419,76.9873,76.8693,76.8965,28313.0
2018-10-23 09:30:00,83.44,83.7,83.21,83.43,23408.0,75.7347,75.9707,75.526,75.7256,23408.0
2018-10-23 09:40:00,83.34,83.52,83.3,83.49,7506.0,75.644,75.8073,75.6077,75.7801,7506.0
2018-10-23 09:50:00,83.38,83.45,83.25,83.28,6073.0,75.6803,75.7438,75.5623,75.5895,6073.0
2018-10-23 10:00:00,83.2,83.26,82.85,82.86,26151.0,75.5169,75.5713,75.1992,75.2083,26151.0
2018-10-23 10:10:00,82.93,82.93,82.56,82.66,14785.0,75.2718,75.2718,74.936,75.0268,14785.0
2018-10-23 10:20:00,82.68,82.89,82.57,82.83,12846.0,75.0449,75.2355,74.9451,75.1811,12846.0
2018-10-23 10:30:00,82.77,82.79,82.59,82.78,61349.0,75.1266,75.1447,74.9632,75.1357,61349.0
2018-10-23 10:40:00,82.79,83.05,82.77,83.05,54580.0,75.1447,75.3807,75.1266,75.3807,54580.0
2018-10-23 10:50:00,83.03,83.1,82.96,82.96,35777.0,75.3626,75.4261,75.2991,75.2991,35777.0
2018-10-23 11:00:00,82.94,83.09,82.86,83.01,11435.0,75.2809,75.417,75.2083,75.3444,11435.0
2018-10-23 11:10:00,83.03,83.18,83.03,83.13,23287.0,75.3626,75.4987,75.3626,75.4534,23287.0
2018-10-23 11:20:00,83.24,83.25,83.22,83.23,3347.0,75.5532,75.5623,75.535,75.5441,3347.0
2018-10-23 11:30:00,83.21,83.26,83.07,83.07,5732.0,75.526,75.5713,75.3989,75.3989,5732.0
2018-10-23 11:40:00,83.07,83.16,83.03,83.1,5278.0,75.3989,75.4806,75.3626,75.4261,5278.0
2018-10-23 11:50:00,83.0,83.08,82.98,83.03,3163.0,75.3354,75.408,75.3172,75.3626,3163.0
2018-10-23 12:00:00,82.95,83.29,82.95,83.29,14126.0,75.29,75.5986,75.29,75.5986,14126.0
2018-10-23 12:10:00,83.28,83.34,83.26,83.31,4031.0,75.5895,75.644,75.5713,75.6167,4031.0
2018-10-23 12:20:00,83.32,83.46,83.3,83.46,16447.0,75.6258,75.7529,75.6077,75.7529,16447.0
2018-10-23 12:30:00,83.47,83.56,83.47,83.48,4241.0,75.762,75.8436,75.762,75.771,4241.0
2018-10-23 12:40:00,83.58,83.6,83.53,83.55,14217.0,75.8618,75.88,75.8164,75.8346,14217.0
2018-10-23 12:50:00,83.58,83.59,83.46,83.47,13691.0,75.8618,75.8709,75.7529,75.762,13691.0
2018-10-23 13:00:00,83.44,83.93,83.44,83.9,7941.0,75.7347,76.1795,75.7347,76.1522,7941.0
2018-10-23 13:10:00,83.92,83.92,83.77,83.84,10127.0,76.1704,76.1704,76.0343,76.0978,10127.0
2018-10-23 13:20:00,83.79,84.01,83.78,83.92,14477.0,76.0524,76.2521,76.0433,76.1704,14477.0
2018-10-23 13:30:00,83.91,83.99,83.73,83.77,21243.0,76.1613,76.2339,75.9979,76.0343,21243.0
2018-10-23 13:40:00,83.82,83.82,83.64,83.64,6578.0,76.0796,76.0796,75.9163,75.9163,6578.0
2018-10-23 13:50:00,83.66,83.81,83.6,83.62,12205.0,75.9344,76.0706,75.88,75.8981,12205.0
2018-10-23 14:00:00,83.62,83.86,83.62,83.86,5640.0,75.8981,76.1159,75.8981,76.1159,5640.0
2018-10-23 14:10:00,83.82,84.18,83.82,84.18,14284.0,76.0796,76.4064,76.0796,76.4064,14284.0
2018-10-23 14:20:00,84.14,84.25,84.08,84.15,12907.0,76.3701,76.4699,76.3156,76.3792,12907.0
2018-10-23 14:30:00,84.14,84.32,84.14,84.3,9925.0,76.3701,76.5335,76.3701,76.5153,9925.0
2018-10-23 14:40:00,84.3,84.33,84.21,84.31,5872.0,76.5153,76.5425,76.4336,76.5244,5872.0
2018-10-23 14:50:00,84.33,84.45,84.27,84.42,10255.0,76.5425,76.6515,76.4881,76.6242,10255.0
2018-10-23 15:00:00,84.37,84.5,84.32,84.43,10409.0,76.5788,76.6968,76.5335,76.6333,10409.0
2018-10-23 15:10:00,84.37,84.47,84.33,84.34,14117.0,76.5788,76.6696,76.5425,76.5516,14117.0
2018-10-23 15:20:00,84.39,84.54,84.38,84.39,14802.0,76.597,76.7331,76.5879,76.597,14802.0
2018-10-23 15:30:00,84.39,84.44,84.24,84.24,30703.0,76.597,76.6424,76.4608,76.4608,30703.0
2018-10-23 15:40:00,84.26,84.31,84.18,84.23,13162.0,76.479,76.5244,76.4064,76.4518,13162.0
2018-10-23 15:50:00,84.23,84.26,84.05,84.11,18664.0,76.4518,76.479,76.2884,76.3429,18664.0
2018-10-24 09:30:00,83.95,84.19,83.78,83.95,9937.0,76.1976,76.4155,76.0433,76.1976,9937.0
2018-10-24 09:40:00,83.95,84.0,83.94,83.97,2310.0,76.1976,76.243,76.1886,76.2158,2310.0
2018-10-24 09:50:00,83.81,83.96,83.76,83.85,3605.0,76.0706,76.2067,76.0252,76.1069,3605.0
2018-10-24 10:00:00,83.82,83.87,83.7,83.86,7860.0,76.0796,76.125,75.9707,76.1159,7860.0
2018-10-24 10:10:00,83.9,83.94,83.67,83.69,5194.0,76.1522,76.1886,75.9435,75.9616,5194.0
2018-10-24 10:20:00,83.7,83.77,83.62,83.68,11441.0,75.9707,76.0343,75.8981,75.9526,11441.0
2018-10-24 10:30:00,83.65,83.81,83.65,83.67,5224.0,75.9253,76.0706,75.9253,75.9435,5224.0
2018-10-24 10:40:00,83.68,83.78,83.55,83.57,15534.0,75.9526,76.0433,75.8346,75.8527,15534.0
2018-10-24 10:50:00,83.64,83.65,83.52,83.53,11879.0,75.9163,75.9253,75.8073,75.8164,11879.0
2018-10-24 11:00:00,83.52,83.52,83.0,83.03,9879.0,75.8073,75.8073,75.3354,75.3626,9879.0
2018-10-24 11:10:00,83.06,83.26,83.06,83.18,8719.0,75.3898,75.5713,75.3898,75.4987,8719.0
2018-10-24 11:20:00,83.16,83.28,83.1,83.17,13387.0,75.4806,75.5895,75.4261,75.4897,13387.0
2018-10-24 11:30:00,83.09,83.19,83.04,83.18,4287.0,75.417,75.5078,75.3717,75.4987,4287.0
2018-10-24 11:40:00,83.2,83.47,83.15,83.43,12309.0,75.5169,75.762,75.4715,75.7256,12309.0
2018-10-24 11:50:00,83.38,83.75,83.34,83.68,6580.0,75.6803,76.0161,75.644,75.9526,6580.0
2018-10-24 12:00:00,83.66,83.68,83.57,83.62,7015.0,75.9344,75.9526,75.8527,75.8981,7015.0
2018-10-24 12:10:00,83.6,83.73,83.5,83.51,17824.0,75.88,75.9979,75.7892,75.7983,17824.0
2018-10-24 12:20:00,83.51,83.54,83.42,83.54,4623.0,75.7983,75.8255,75.7166,75.8255,4623.0
2018-10-24 12:30:00,83.53,83.53,83.27,83.28,5270.0,75.8164,75.8164,75.5804,75.5895,5270.0
2018-10-24 12:40:00,83.29,83.29,83.26,83.26,815.0,75.5986,75.5986,75.5713,75.5713,815.0
2018-10-24 12:50:00,83.2,83.44,83.19,83.42,8942.0,75.5169,75.7347,75.5078,75.7166,8942.0
2018-10-24 13:00:00,83.3,83.31,82.96,83.0,4533.0,75.6077,75.6167,75.2991,75.3354,4533.0
2018-10-24 13:10:00,82.99,83.18,82.97,83.16,4679.0,75.3263,75.4987,75.3081,75.4806,4679.0
2018-10-24 13:20:00,83.15,83.16,82.97,82.99,13503.0,75.4715,75.4806,75.3081,75.3263,13503.0
2018-10-24 13:30:00,83.02,83.06,82.8,82.86,21431.0,75.3535,75.3898,75.1538,75.2083,21431.0
2018-10-24 13:40:00,82.88,83.11,82.85,83.07,14660.0,75.2264,75.4352,75.1992,75.3989,14660.0
2018-10-24 13:50:00,82.95,83.15,82.87,82.89,4655.0,75.29,75.4715,75.2174,75.2355,4655.0
2018-10-24 14:00:00,82.87,82.87,82.69,82.7,8218.0,75.2174,75.2174,75.054,75.0631,8218.0
2018-10-24 14:10:00,82.75,82.84,82.7,82.84,2139.0,75.1084,75.1901,75.0631,75.1901,2139.0
2018-10-24 14:20:00,82.82,83.13,82.77,83.11,19077.0,75.172,75.4534,75.1266,75.4352,19077.0
2018-10-24 14:30:00,83.14,83.23,83.08,83.14,8149.0,75.4624,75.5441,75.408,75.4624,8149.0
2018-10-24 14:40:00,83.13,83.14,82.79,82.84,17603.0,75.4534,75.4624,75.1447,75.1901,17603.0
2018-10-24 14:50:00,82.83,82.9,82.73,82.82,11353.0,75.1811,75.2446,75.0903,75.172,11353.0
2018-10-24 15:00:00,82.76,82.76,82.44,82.52,17911.0,75.1175,75.1175,74.8271,74.8997,17911.0
2018-10-24 15:10:00,82.51,82.7,82.5,82.53,17034.0,74.8906,75.0631,74.8815,74.9088,17034.0
2018-10-24 15:20:00,82.45,82.48,82.2,82.2,9952.0,74.8361,74.8634,74.6092,74.6092,9952.0
2018-10-24 15:30:00,82.23,82.33,82.14,82.29,32670.0,74.6365,74.7272,74.5548,74.6909,32670.0
2018-10-24 15:40:00,82.28,82.38,82.0,82.03,50263.0,74.6818,74.7726,74.4277,74.4549,50263.0
2018-10-24 15:50:00,81.99,82.03,81.45,81.53,48709.0,74.4186,74.4549,73.9285,74.0011,48709.0
2018-10-25 09:30:00,82.0,82.11,81.54,81.61,30774.0,74.4277,74.5275,74.0102,74.0737,30774.0
2018-10-25 09:40:00,81.63,81.85,81.43,81.83,311580.0,74.0919,74.2916,73.9103,74.2734,311580.0
2018-10-25 09:50:00,81.83,82.05,81.83,81.98,36825.0,74.2734,74.4731,74.2734,74.4095,36825.0
2018-10-25 10:00:00,82.0,82.27,81.99,82.17,23621.0,74.4277,74.6728,74.4186,74.582,23621.0
2018-10-25 10:10:00,82.17,82.17,82.0,82.04,16169.0,74.582,74.582,74.4277,74.464,16169.0
2018-10-25 10:20:00,82.04,82.24,81.98,82.24,32235.0,74.464,74.6455,74.4095,74.6455,32235.0
2018-10-25 10:30:00,82.26,82.4,82.22,82.25,27980.0,74.6637,74.7908,74.6274,74.6546,27980.0
2018-10-25 10:40:00,82.25,82.44,82.25,82.31,18244.0,74.6546,74.8271,74.6546,74.7091,18244.0
2018-10-25 10:50:00,82.3,82.41,82.27,82.3,9147.0,74.7,74.7998,74.6728,74.7,9147.0
2018-10-25 11:00:00,82.21,82.3,82.06,82.16,22182.0,74.6183,74.7,74.4822,74.5729,22182.0
2018-10-25 11:10:00,82.12,82.34,82.05,82.34,30566.0,74.5366,74.7363,74.4731,74.7363,30566.0
2018-10-25 11:20:00,82.38,82.63,82.38,82.62,18601.0,74.7726,74.9995,74.7726,74.9904,18601.0
2018-10-25 11:30:00,82.63,82.66,82.55,82.57,17517.0,74.9995,75.0268,74.9269,74.9451,17517.0
2018-10-25 11:40:00,82.54,82.56,82.44,82.56,17425.0,74.9178,74.936,74.8271,74.936,17425.0
2018-10-25 11:50:00,82.6,82.67,82.53,82.53,18648.0,74.9723,75.0358,74.9088,74.9088,18648.0
2018-10-25 12:00:00,82.54,82.59,82.44,82.56,4927.0,74.9178,74.9632,74.8271,74.936,4927.0
2018-10-25 12:10:00,82.58,82.58,82.35,82.38,7404.0,74.9541,74.9541,74.7454,74.7726,7404.0
2018-10-25 12:20:00,82.37,82.5,82.36,82.45,45808.0,74.7635,74.8815,74.7545,74.8361,45808.0
2018-10-25 12:30:00,82.44,82.59,82.41,82.59,8702.0,74.8271,74.9632,74.7998,74.9632,8702.0
2018-10-25 12:40:00,82.6,82.71,82.53,82.69,13274.0,74.9723,75.0721,74.9088,75.054,13274.0
2018-10-25 12:50:00,82.7,82.72,82.66,82.68,41681.0,75.0631,75.0812,75.0268,75.0449,41681.0
2018-10-25 13:00:00,82.71,82.74,82.54,82.54,5268.0,75.0721,75.0994,74.9178,74.9178,5268.0
2018-10-25 13:10:00,82.53,82.53,82.47,82.49,4042.0,74.9088,74.9088,74.8543,74.8725,4042.0
2018-10-25 13:20:00,82.49,82.69,82.48,82.69,6205.0,74.8725,75.054,74.8634,75.054,6205.0
2018-10-25 13:30:00,82.67,82.88,82.65,82.84,9177.0,75.0358,75.2264,75.0177,75.1901,9177.0
2018-10-25 13:40:00,82.82,82.86,82.79,82.85,9823.0,75.172,75.2083,75.1447,75.1992,9823.0
2018-10-25 13:50:00,82.87,82.87,82.73,82.74,6712.0,75.2174,75.2174,75.0903,75.0994,6712.0
2018-10-25 14:00:00,82.74,82.84,82.65,82.84,9269.0,75.0994,75.1901,75.0177,75.1901,9269.0
2018-10-25 14:10:00,82.84,82.9,82.8,82.81,8400.0,75.1901,75.2446,75.1538,75.1629,8400.0
2018-10-25 14:20:00,82.81,82.98,82.78,82.97,42969.0,75.1629,75.3172,75.1357,75.3081,42969.0
2018-10-25 14:30:00,82.95,83.14,82.95,83.09,30615.0,75.29,75.4624,75.29,75.417,30615.0
2018-10-25 14:40:00,83.08,83.25,83.08,83.21,10315.0,75.408,75.5623,75.408,75.526,10315.0
2018-10-25 14:50:00,83.21,83.21,83.08,83.09,12667.0,75.526,75.526,75.408,75.417,12667.0
2018-10-25 15:00:00,83.11,83.13,83.05,83.06,98666.0,75.4352,75.4534,75.3807,75.3898,98666.0
2018-10-25 15:10:00,83.05,83.25,83.04,83.23,18127.0,75.3807,75.5623,75.3717,75.5441,18127.0
2018-10-25 15:20:00,83.22,83.23,83.09,83.15,25731.0,75.535,75.5441,75.417,75.4715,25731.0
2018-10-25 15:30:00,83.17,83.21,82.92,82.95,31522.0,75.4897,75.526,75.2627,75.29,31522.0
2018-10-25 15:40:00,82.96,83.01,82.77,82.88,23028.0,75.2991,75.3444,75.1266,75.2264,23028.0
2018-10-25 15:50:00,82.85,82.85,82.6,82.76,43741.0,75.1992,75.1992,74.9723,75.1175,43741.0
2018-10-26 09:30:00,81.66,82.13,81.66,81.72,6357.0,74.1191,74.5457,74.1191,74.1736,6357.0
2018-10-26 09:40:00,81.72,81.98,81.72,81.98,2037.0,74.1736,74.4095,74.1736,74.4095,2037.0
2018-10-26 09:50:00,81.95,81.95,81.7,81.79,14306.0,74.3823,74.3823,74.1554,74.2371,14306.0
2018-10-26 10:00:00,81.71,81.71,81.05,81.15,21481.0,74.1645,74.1645,73.5654,73.6562,21481.0
2018-10-26 10:10:00,81.2,81.41,81.2,81.41,11724.0,73.7016,73.8922,73.7016,73.8922,11724.0
2018-10-26 10:20:00,81.32,81.64,81.32,81.37,19314.0,73.8105,74.1009,73.8105,73.8559,19314.0
2018-10-26 10:30:00,81.36,81.37,81.07,81.16,19384.0,73.8468,73.8559,73.5836,73.6653,19384.0
2018-10-26 10:40:00,81.14,81.29,80.9,81.0,14545.0,73.6471,73.7833,73.4293,73.52,14545.0
2018-10-26 10:50:00,81.01,81.09,80.76,80.76,108108.0,73.5291,73.6017,73.3022,73.3022,108108.0
2018-10-26 11:00:00,80.73,81.18,80.73,81.09,46353.0,73.275,73.6834,73.275,73.6017,46353.0
2018-10-26 11:10:00,81.03,81.37,81.02,81.29,15692.0,73.5473,73.8559,73.5382,73.7833,15692.0
2018-10-26 11:20:00,81.29,81.56,81.23,81.54,13320.0,73.7833,74.0283,73.7288,74.0102,13320.0
2018-10-26 11:30:00,81.59,81.86,81.59,81.61,8866.0,74.0556,74.3006,74.0556,74.0737,8866.0
2018-10-26 11:40:00,81.69,81.72,81.46,81.52,11799.0,74.1463,74.1736,73.9376,73.992,11799.0
2018-10-26 11:50:00,81.54,81.81,81.54,81.62,11114.0,74.0102,74.2552,74.0102,74.0828,11114.0
2018-10-26 12:00:00,81.65,81.95,81.61,81.92,80376.0,74.11,74.3823,74.0737,74.3551,80376.0
2018-10-26 12:10:00,81.91,81.91,81.75,81.91,12988.0,74.346,74.346,74.2008,74.346,12988.0
2018-10-26 12:20:00,81.96,82.07,81.91,82.01,25079.0,74.3914,74.4912,74.346,74.4368,25079.0
2018-10-26 12:30:00,82.0,82.17,81.94,82.08,12290.0,74.4277,74.582,74.3732,74.5003,12290.0
2018-10-26 12:40:00,82.07,82.45,82.05,82.43,25029.0,74.4912,74.8361,74.4731,74.818,25029.0
2018-10-26 12:50:00,82.47,82.48,82.22,82.23,78265.0,74.8543,74.8634,74.6274,74.6365,78265.0
2018-10-26 13:00:00,82.3,82.55,82.29,82.41,22844.0,74.7,74.9269,74.6909,74.7998,22844.0
2018-10-26 13:10:00,82.32,82.44,82.28,82.28,7358.0,74.7182,74.8271,74.6818,74.6818,7358.0
2018-10-26 13:20:00,82.33,82.4,82.17,82.17,17357.0,74.7272,74.7908,74.582,74.582,17357.0
2018-10-26 13:30:00,82.06,82.06,81.8,81.8,14479.0,74.4822,74.4822,74.2462,74.2462,14479.0
2018-10-26 13:40:00,81.89,82.11,81.89,82.1,8230.0,74.3279,74.5275,74.3279,74.5185,8230.0
2018-10-26 13:50:00,82.09,82.25,81.97,82.23,11755.0,74.5094,74.6546,74.4005,74.6365,11755.0
2018-10-26 14:00:00,82.25,82.25,81.85,81.91,19601.0,74.6546,74.6546,74.2916,74.346,19601.0
2018-10-26 14:10:00,81.97,82.01,81.75,81.81,14550.0,74.4005,74.4368,74.2008,74.2552,14550.0
2018-10-26 14:20:00,81.84,82.03,81.67,81.94,15409.0,74.2825,74.4549,74.1282,74.3732,15409.0
2018-10-26 14:30:00,81.9,82.14,81.88,82.01,27629.0,74.3369,74.5548,74.3188,74.4368,27629.0
2018-10-26 14:40:00,82.01,82.07,81.67,81.68,17065.0,74.4368,74.4912,74.1282,74.1373,17065.0
2018-10-26 14:50:00,81.72,81.72,81.33,81.36,16066.0,74.1736,74.1736,73.8196,73.8468,16066.0
2018-10-26 15:00:00,81.4,81.43,81.15,81.36,38934.0,73.8831,73.9103,73.6562,73.8468,38934.0
2018-10-26 15:10:00,81.39,81.53,81.16,81.53,21178.0,73.874,74.0011,73.6653,74.0011,21178.0
2018-10-26 15:20:00,81.56,81.77,81.51,81.69,32996.0,74.0283,74.2189,73.983,74.1463,32996.0
2018-10-26 15:30:00,81.61,81.78,81.35,81.63,42144.0,74.0737,74.228,73.8377,74.0919,42144.0
2018-10-26 15:40:00,81.61,81.88,81.31,81.77,156476.0,74.0737,74.3188,73.8014,74.2189,156476.0
2018-10-26 15:50:00,81.78,82.04,81.45,81.65,58102.0,74.228,74.464,73.9285,74.11,58102.0
2018-10-29 09:30:00,82.7,82.86,82.63,82.86,12642.0,75.0631,75.2083,74.9995,75.2083,12642.0
2018-10-29 09:40:00,82.77,82.92,82.73,82.84,5427.0,75.1266,75.2627,75.0903,75.1901,5427.0
2018-10-29 09:50:00,82.82,82.94,82.7,82.89,4700.0,75.172,75.2809,75.0631,75.2355,4700.0
2018-10-29 10:00:00,83.16,83.24,83.14,83.14,3000.0,75.4806,75.5532,75.4624,75.4624,3000.0
2018-10-29 10:10:00,83.19,83.19,83.11,83.18,8754.0,75.5078,75.5078,75.4352,75.4987,8754.0
2018-10-29 10:20:00,83.12,83.21,83.12,83.16,3774.0,75.4443,75.526,75.4443,75.4806,3774.0
2018-10-29 10:30:00,83.15,83.17,82.89,82.91,3270.0,75.4715,75.4897,75.2355,75.2537,3270.0
2018-10-29 10:40:00,82.92,82.98,82.78,82.82,4251.0,75.2627,75.3172,75.1357,75.172,4251.0
2018-10-29 10:50:00,82.85,83.04,82.85,82.97,8278.0,75.1992,75.3717,75.1992,75.3081,8278.0
2018-10-29 11:00:00,83.03,83.04,82.9,82.9,22265.0,75.3626,75.3717,75.2446,75.2446,22265.0
2018-10-29 11:10:00,82.86,82.86,82.67,82.67,17958.0,75.2083,75.2083,75.0358,75.0358,17958.0
2018-10-29 11:20:00,82.69,82.86,82.69,82.85,6561.0,75.054,75.2083,75.054,75.1992,6561.0
2018-10-29 11:30:00,82.84,82.85,82.71,82.83,7559.0,75.1901,75.1992,75.0721,75.1811,7559.0
2018-10-29 11:40:00,82.84,82.97,82.81,82.92,5807.0,75.1901,75.3081,75.1629,75.2627,5807.0
2018-10-29 11:50:00,82.95,82.95,82.53,82.53,5758.0,75.29,75.29,74.9088,74.9088,5758.0
2018-10-29 12:00:00,82.53,82.57,82.42,82.42,4146.0,74.9088,74.9451,74.8089,74.8089,4146.0
2018-10-29 12:10:00,82.41,82.52,82.37,82.42,52284.0,74.7998,74.8997,74.7635,74.8089,52284.0
2018-10-29 12:20:00,82.46,82.46,82.23,82.33,8128.0,74.8452,74.8452,74.6365,74.7272,8128.0
2018-10-29 12:30:00,82.34,82.47,82.25,82.42,6585.0,74.7363,74.8543,74.6546,74.8089,6585.0
2018-10-29 12:40:00,82.41,82.57,82.41,82.45,8074.0,74.7998,74.9451,74.7998,74.8361,8074.0
2018-10-29 12:50:00,82.43,82.46,82.24,82.35,5260.0,74.818,74.8452,74.6455,74.7454,5260.0
2018-10-29 13:00:00,82.39,82.63,82.39,82.57,23786.0,74.7817,74.9995,74.7817,74.9451,23786.0
2018-10-29 13:10:00,82.68,82.68,82.52,82.53,9159.0,75.0449,75.0449,74.8997,74.9088,9159.0
2018-10-29 13:20:00,82.58,82.61,82.42,82.42,3926.0,74.9541,74.9814,74.8089,74.8089,3926.0
2018-10-29 13:30:00,82.44,82.66,82.41,82.59,7831.0,74.8271,75.0268,74.7998,74.9632,7831.0
2018-10-29 13:40:00,82.56,82.65,82.43,82.49,8580.0,74.936,75.0177,74.818,74.8725,8580.0
2018-10-29 13:50:00,82.52,82.7,82.52,82.52,12945.0,74.8997,75.0631,74.8997,74.8997,12945.0
2018-10-29 14:00:00,82.39,82.4,82.28,82.29,5462.0,74.7817,74.7908,74.6818,74.6909,5462.0
2018-10-29 14:10:00,82.3,82.32,81.97,82.02,19937.0,74.7,74.7182,74.4005,74.4459,19937.0
2018-10-29 14:20:00,82.08,82.14,81.97,82.02,8427.0,74.5003,74.5548,74.4005,74.4459,8427.0
2018-10-29 14:30:00,81.97,82.02,81.87,81.9,5159.0,74.4005,74.4459,74.3097,74.3369,5159.0
2018-10-29 14:40:00,81.9,82.13,81.9,81.91,6665.0,74.3369,74.5457,74.3369,74.346,6665.0
2018-10-29 14:50:00,81.91,81.93,81.74,81.81,21731.0,74.346,74.3642,74.1917,74.2552,21731.0
2018-10-29 15:00:00,81.83,81.83,81.42,81.44,13137.0,74.2734,74.2734,73.9013,73.9194,13137.0
2018-10-29 15:10:00,81.51,81.53,81.1,81.33,22780.0,73.983,74.0011,73.6108,73.8196,22780.0
2018-10-29 15:20:00,81.31,81.38,81.07,81.17,37573.0,73.8014,73.865,73.5836,73.6743,37573.0
2018-10-29 15:30:00,81.15,81.2,80.84,80.87,40990.0,73.6562,73.7016,73.3748,73.4021,40990.0
2018-10-29 15:40:00,80.88,81.14,80.36,81.04,22404.0,73.4111,73.6471,72.9391,73.5564,22404.0
2018-10-29 15:50:00,81.22,81.46,81.14,81.44,15494.0,73.7197,73.9376,73.6471,73.9194,15494.0
2018-10-30 09:30:00,81.48,81.7,81.48,81.65,12334.0,73.9557,74.1554,73.9557,74.11,12334.0
2018-10-30 09:40:00,81.85,82.06,81.85,81.97,4447.0,74.2916,74.4822,74.2916,74.4005,4447.0
2018-10-30 09:50:00,82.1,82.59,82.1,82.59,12053.0,74.5185,74.9632,74.5185,74.9632,12053.0
2018-10-30 10:00:00,82.51,82.52,82.3,82.3,4353.0,74.8906,74.8997,74.7,74.7,4353.0
2018-10-30 10:10:00,82.29,82.37,82.16,82.28,14717.0,74.6909,74.7635,74.5729,74.6818,14717.0
2018-10-30 10:20:00,82.37,82.38,82.19,82.19,7750.0,74.7635,74.7726,74.6002,74.6002,7750.0
2018-10-30 10:30:00,82.21,82.26,81.86,81.89,49820.0,74.6183,74.6637,74.3006,74.3279,49820.0
2018-10-30 10:40:00,81.88,81.93,81.74,81.86,17206.0,74.3188,74.3642,74.1917,74.3006,17206.0
2018-10-30 10:50:00,81.93,81.95,81.69,81.75,18773.0,74.3642,74.3823,74.1463,74.2008,18773.0
2018-10-30 11:00:00,81.8,82.05,81.64,82.02,28930.0,74.2462,74.4731,74.1009,74.4459,28930.0
2018-10-30 11:10:00,82.02,82.02,81.79,81.94,19433.0,74.4459,74.4459,74.2371,74.3732,19433.0
2018-10-30 11:20:00,81.97,82.24,81.85,82.22,10500.0,74.4005,74.6455,74.2916,74.6274,10500.0
2018-10-30 11:30:00,82.21,82.36,82.18,82.29,12510.0,74.6183,74.7545,74.5911,74.6909,12510.0
2018-10-30 11:40:00,82.31,82.51,82.23,82.49,23378.0,74.7091,74.8906,74.6365,74.8725,23378.0
2018-10-30 11:50:00,82.51,82.51,82.1,82.13,56494.0,74.8906,74.8906,74.5185,74.5457,56494.0
2018-10-30 12:00:00,82.14,82.31,82.06,82.24,22792.0,74.5548,74.7091,74.4822,74.6455,22792.0
2018-10-30 12:10:00,82.2,82.24,82.03,82.11,21117.0,74.6092,74.6455,74.4549,74.5275,21117.0
2018-10-30 12:20:00,82.11,82.19,82.06,82.17,6893.0,74.5275,74.6002,74.4822,74.582,6893.0
2018-10-30 12:30:00,82.1,82.13,81.95,82.12,7076.0,74.5185,74.5457,74.3823,74.5366,7076.0
2018-10-30 12:40:00,82.12,82.2,82.03,82.18,11837.0,74.5366,74.6092,74.4549,74.5911,11837.0
2018-10-30 12:50:00,82.21,82.23,81.9,81.9,10761.0,74.6183,74.6365,74.3369,74.3369,10761.0
2018-10-30 13:00:00,81.82,81.95,81.82,81.9,10427.0,74.2643,74.3823,74.2643,74.3369,10427.0
2018-10-30 13:10:00,81.86,81.94,81.69,81.94,10861.0,74.3006,74.3732,74.1463,74.3732,10861.0
2018-10-30 13:20:00,81.9,82.0,81.75,81.77,10991.0,74.3369,74.4277,74.2008,74.2189,10991.0
2018-10-30 13:30:00,81.72,81.75,81.6,81.67,3359.0,74.1736,74.2008,74.0646,74.1282,3359.0
2018-10-30 13:40:00,81.8,82.02,81.79,81.99,5088.0,74.2462,74.4459,74.2371,74.4186,5088.0
2018-10-30 13:50:00,81.97,82.1,81.89,82.07,7254.0,74.4005,74.5185,74.3279,74.4912,7254.0
2018-10-30 14:00:00,82.09,82.1,81.78,81.8,4831.0,74.5094,74.5185,74.228,74.2462,4831.0
2018-10-30 14:10:00,81.74,81.83,81.72,81.77,6345.0,74.1917,74.2734,74.1736,74.2189,6345.0
2018-10-30 14:20:00,81.78,81.97,81.78,81.86,8601.0,74.228,74.4005,74.228,74.3006,8601.0
2018-10-30 14:30:00,81.84,82.0,81.77,81.92,9913.0,74.2825,74.4277,74.2189,74.3551,9913.0
2018-10-30 14:40:00,81.93,81.96,81.86,81.93,8092.0,74.3642,74.3914,74.3006,74.3642,8092.0
2018-10-30 14:50:00,81.95,82.39,81.95,82.31,81605.0,74.3823,74.7817,74.3823,74.7091,81605.0
2018-10-30 15:00:00,82.32,82.32,82.07,82.25,16428.0,74.7182,74.7182,74.4912,74.6546,16428.0
2018-10-30 15:10:00,82.26,82.5,82.26,82.42,15077.0,74.6637,74.8815,74.6637,74.8089,15077.0
2018-10-30 15:20:00,82.39,82.59,82.27,82.51,29533.0,74.7817,74.9632,74.6728,74.8906,29533.0
2018-10-30 15:30:00,82.56,82.62,82.47,82.48,29787.0,74.936,74.9904,74.8543,74.8634,29787.0
2018-10-30 15:40:00,82.51,82.65,82.49,82.61,11627.0,74.8906,75.0177,74.8725,74.9814,11627.0
2018-10-30 15:50:00,82.62,82.84,82.62,82.76,29855.0,74.9904,75.1901,74.9904,75.1175,29855.0
2018-10-31 09:30:00,83.7,83.91,83.35,83.65,8674.0,75.9707,76.1613,75.653,75.9253,8674.0
2018-10-31 09:40:00,83.68,83.78,83.68,83.7,6825.0,75.9526,76.0433,75.9526,75.9707,6825.0
2018-10-31 09:50:00,83.75,83.89,83.75,83.87,11874.0,76.0161,76.1432,76.0161,76.125,11874.0
2018-10-31 10:00:00,83.86,83.91,83.76,83.8,19387.0,76.1159,76.1613,76.0252,76.0615,19387.0
2018-10-31 10:10:00,83.81,83.89,83.72,83.89,6156.0,76.0706,76.1432,75.9889,76.1432,6156.0
2018-10-31 10:20:00,83.9,84.03,83.86,84.01,7405.0,76.1522,76.2702,76.1159,76.2521,7405.0
2018-10-31 10:30:00,84.0,84.07,84.0,84.07,2688.0,76.243,76.3065,76.243,76.3065,2688.0
2018-10-31 10:40:00,84.04,84.09,83.86,83.86,9569.0,76.2793,76.3247,76.1159,76.1159,9569.0
2018-10-31 10:50:00,83.9,83.91,83.78,83.79,4086.0,76.1522,76.1613,76.0433,76.0524,4086.0
2018-10-31 11:00:00,83.85,83.89,83.74,83.79,7546.0,76.1069,76.1432,76.007,76.0524,7546.0
2018-10-31 11:10:00,83.81,83.86,83.73,83.78,9254.0,76.0706,76.1159,75.9979,76.0433,9254.0
2018-10-31 11:20:00,83.78,83.98,83.78,83.94,9183.0,76.0433,76.2249,76.0433,76.1886,9183.0
2018-10-31 11:30:00,83.95,83.96,83.79,83.92,5010.0,76.1976,76.2067,76.0524,76.1704,5010.0
2018-10-31 11:40:00,83.95,83.97,83.73,83.76,7126.0,76.1976,76.2158,75.9979,76.0252,7126.0
2018-10-31 11:50:00,83.79,83.89,83.74,83.85,8435.0,76.0524,76.1432,76.007,76.1069,8435.0
2018-10-31 12:00:00,83.83,83.86,83.59,83.67,9685.0,76.0887,76.1159,75.8709,75.9435,9685.0
2018-10-31 12:10:00,83.68,83.73,83.63,83.72,5164.0,75.9526,75.9979,75.9072,75.9889,5164.0
2018-10-31 12:20:00,83.68,83.83,83.68,83.8,2966.0,75.9526,76.0887,75.9526,76.0615,2966.0
2018-10-31 12:30:00,83.78,83.89,83.72,83.86,17923.0,76.0433,76.1432,75.9889,76.1159,17923.0
2018-10-31 12:40:00,83.9,83.99,83.85,83.97,10086.0,76.1522,76.2339,76.1069,76.2158,10086.0
2018-10-31 12:50:00,83.94,84.07,83.92,84.05,4585.0,76.1886,76.3065,76.1704,76.2884,4585.0
2018-10-31 13:00:00,84.06,84.08,84.02,84.04,4382.0,76.2975,76.3156,76.2612,76.2793,4382.0
2018-10-31 13:10:00,84.05,84.23,84.05,84.18,9013.0,76.2884,76.4518,76.2884,76.4064,9013.0
2018-10-31 13:20:00,84.18,84.21,84.1,84.1,8788.0,76.4064,76.4336,76.3338,76.3338,8788.0
2018-10-31 13:30:00,84.09,84.09,83.97,83.98,8986.0,76.3247,76.3247,76.2158,76.2249,8986.0
2018-10-31 13:40:00,84.0,84.23,83.98,84.17,8276.0,76.243,76.4518,76.2249,76.3973,8276.0
2018-10-31 13:50:00,84.15,84.19,84.13,84.13,13512.0,76.3792,76.4155,76.361,76.361,13512.0
2018-10-31 14:00:00,84.14,84.24,84.03,84.17,22999.0,76.3701,76.4608,76.2702,76.3973,22999.0
2018-10-31 14:10:00,84.22,84.33,84.22,84.29,4605.0,76.4427,76.5425,76.4427,76.5062,4605.0
2018-10-31 14:20:00,84.29,84.29,84.2,84.26,4725.0,76.5062,76.5062,76.4245,76.479,4725.0
2018-10-31 14:30:00,84.23,84.29,84.19,84.23,39463.0,76.4518,76.5062,76.4155,76.4518,39463.0
2018-10-31 14:40:00,84.22,84.33,84.17,84.17,10683.0,76.4427,76.5425,76.3973,76.3973,10683.0
2018-10-31 14:50:00,84.16,84.26,84.14,84.23,10235.0,76.3882,76.479,76.3701,76.4518,10235.0
2018-10-31 15:00:00,84.22,84.34,84.21,84.21,25608.0,76.4427,76.5516,76.4336,76.4336,25608.0
2018-10-31 15:10:00,84.22,84.34,84.2,84.26,21339.0,76.4427,76.5516,76.4245,76.479,21339.0
2018-10-31 15:20:00,84.25,84.28,84.02,84.06,25004.0,76.4699,76.4972,76.2612,76.2975,25004.0
2018-10-31 15:30:00,84.1,84.13,83.84,83.84,25977.0,76.3338,76.361,76.0978,76.0978,25977.0
2018-10-31 15:40:00,83.86,83.94,83.64,83.66,429771.0,76.1159,76.1886,75.9163,75.9344,429771.0
2018-10-31 15:50:00,83.66,83.73,83.52,83.54,43104.0,75.9344,75.9979,75.8073,75.8255,43104.0
2018-11-01 09:30:00,83.73,83.93,83.71,83.79,7361.0,75.9979,76.1795,75.9798,76.0524,7361.0
2018-11-01 09:40:00,83.83,83.84,83.54,83.56,263130.0,76.0887,76.0978,75.8255,75.8436,263130.0
2018-11-01 09:50:00,83.51,83.8,83.5,83.63,8162.0,75.7983,76.0615,75.7892,75.9072,8162.0
2018-11-01 10:00:00,83.62,83.64,83.39,83.57,30002.0,75.8981,75.9163,75.6893,75.8527,30002.0
2018-11-01 10:10:00,83.58,83.89,83.58,83.77,19104.0,75.8618,76.1432,75.8618,76.0343,19104.0
2018-11-01 10:20:00,83.76,83.89,83.69,83.84,10572.0,76.0252,76.1432,75.9616,76.0978,10572.0
2018-11-01 10:30:00,83.84,84.08,83.83,84.02,11190.0,76.0978,76.3156,76.0887,76.2612,11190.0
2018-11-01 10:40:00,84.01,84.07,83.94,84.03,18175.0,76.2521,76.3065,76.1886,76.2702,18175.0
2018-11-01 10:50:00,84.06,84.11,83.99,84.09,25172.0,76.2975,76.3429,76.2339,76.3247,25172.0
2018-11-01 11:00:00,84.12,84.12,83.94,84.03,13731.0,76.3519,76.3519,76.1886,76.2702,13731.0
2018-11-01 11:10:00,84.02,84.17,84.02,84.17,14146.0,76.2612,76.3973,76.2612,76.3973,14146.0
2018-11-01 11:20:00,84.16,84.27,84.12,84.25,47376.0,76.3882,76.4881,76.3519,76.4699,47376.0
2018-11-01 11:30:00,84.26,84.29,84.12,84.19,26194.0,76.479,76.5062,76.3519,76.4155,26194.0
2018-11-01 11:40:00,84.19,84.27,84.14,84.22,11469.0,76.4155,76.4881,76.3701,76.4427,11469.0
2018-11-01 11:50:00,84.23,84.31,84.16,84.18,14104.0,76.4518,76.5244,76.3882,76.4064,14104.0
2018-11-01 12:00:00,84.17,84.27,84.1,84.25,68602.0,76.3973,76.4881,76.3338,76.4699,68602.0
2018-11-01 12:10:00,84.25,84.25,84.05,84.07,155298.0,76.4699,76.4699,76.2884,76.3065,155298.0
2018-11-01 12:20:00,84.07,84.12,84.04,84.12,10421.0,76.3065,76.3519,76.2793,76.3519,10421.0
2018-11-01 12:30:00,84.11,84.19,84.11,84.16,74560.0,76.3429,76.4155,76.3429,76.3882,74560.0
2018-11-01 12:40:00,84.16,84.19,84.1,84.17,1515105.0,76.3882,76.4155,76.3338,76.3973,1515105.0
2018-11-01 12:50:00,84.17,84.27,84.16,84.27,30961.0,76.3973,76.4881,76.3882,76.4881,30961.0
2018-11-01 13:00:00,84.28,84.29,84.13,84.13,45809.0,76.4972,76.5062,76.361,76.361,45809.0
2018-11-01 13:10:00,84.13,84.25,84.13,84.25,22468.0,76.361,76.4699,76.361,76.4699,22468.0
2018-11-01 13:20:00,84.24,84.31,84.21,84.29,12149.0,76.4608,76.5244,76.4336,76.5062,12149.0
2018-11-01 13:30:00,84.29,84.3,84.21,84.22,33577.0,76.5062,76.5153,76.4336,76.4427,33577.0
2018-11-01 13:40:00,84.22,84.29,84.16,84.18,23211.0,76.4427,76.5062,76.3882,76.4064,23211.0
2018-11-01 13:50:00,84.17,84.23,84.16,84.21,12676.0,76.3973,76.4518,76.3882,76.4336,12676.0
2018-11-01 14:00:00,84.21,84.24,84.11,84.15,15450.0,76.4336,76.4608,76.3429,76.3792,15450.0
2018-11-01 14:10:00,84.16,84.26,84.14,84.24,88126.0,76.3882,76.479,76.3701,76.4608,88126.0
2018-11-01 14:20:00,84.24,84.31,84.23,84.25,34509.0,76.4608,76.5244,76.4518,76.4699,34509.0
2018-11-01 14:30:00,84.25,84.28,84.17,84.21,21068.0,76.4699,76.4972,76.3973,76.4336,21068.0
2018-11-01 14:40:00,84.2,84.29,84.16,84.28,163461.0,76.4245,76.5062,76.3882,76.4972,163461.0
2018-11-01 14:50:00,84.29,84.34,84.23,84.33,27411.0,76.5062,76.5516,76.4518,76.5425,27411.0
2018-11-01 15:00:00,84.31,84.32,84.24,84.32,39586.0,76.5244,76.5335,76.4608,76.5335,39586.0
2018-11-01 15:10:00,84.32,84.37,84.27,84.3,38072.0,76.5335,76.5788,76.4881,76.5153,38072.0
2018-11-01 15:20:00,84.3,84.4,84.26,84.39,9581.0,76.5153,76.6061,76.479,76.597,9581.0
2018-11-01 15:30:00,84.38,84.4,84.3,84.4,96706.0,76.5879,76.6061,76.5153,76.6061,96706.0
2018-11-01 15:40:00,84.41,84.55,84.37,84.5,83824.0,76.6152,76.7422,76.5788,76.6968,83824.0
2018-11-01 15:50:00,84.49,84.54,84.4,84.48,29375.0,76.6878,76.7331,76.6061,76.6787,29375.0
2018-11-02 09:30:00,84.82,85.04,84.73,85.03,11431.0,76.9873,77.187,76.9056,77.1779,11431.0
2018-11-02 09:40:00,85.0,85.09,84.97,84.98,3178.0,77.1507,77.2324,77.1234,77.1325,3178.0
2018-11-02 09:50:00,85.0,85.0,84.8,84.86,2351.0,77.1507,77.1507,76.9691,77.0236,2351.0
2018-11-02 10:00:00,84.87,84.87,84.69,84.74,6928.0,77.0327,77.0327,76.8693,76.9147,6928.0
2018-11-02 10:10:00,84.73,84.82,84.69,84.78,5316.0,76.9056,76.9873,76.8693,76.951,5316.0
2018-11-02 10:20:00,84.77,84.77,84.45,84.45,5119.0,76.9419,76.9419,76.6515,76.6515,5119.0
2018-11-02 10:30:00,84.41,84.42,84.2,84.21,11217.0,76.6152,76.6242,76.4245,76.4336,11217.0
2018-11-02 10:40:00,84.21,84.22,84.15,84.19,2523.0,76.4336,76.4427,76.3792,76.4155,2523.0
2018-11-02 10:50:00,84.23,84.33,84.18,84.3,7772.0,76.4518,76.5425,76.4064,76.5153,7772.0
2018-11-02 11:00:00,84.3,84.32,84.07,84.24,7746.0,76.5153,76.5335,76.3065,76.4608,7746.0
2018-11-02 11:10:00,84.26,84.32,84.07,84.15,18583.0,76.479,76.5335,76.3065,76.3792,18583.0
2018-11-02 11:20:00,84.09,84.1,83.92,84.0,16573.0,76.3247,76.3338,76.1704,76.243,16573.0
2018-11-02 11:30:00,84.09,84.1,83.9,84.0,17026.0,76.3247,76.3338,76.1522,76.243,17026.0
2018-11-02 11:40:00,83.99,83.99,83.8,83.85,9122.0,76.2339,76.2339,76.0615,76.1069,9122.0
2018-11-02 11:50:00,83.89,84.01,83.84,83.99,9532.0,76.1432,76.2521,76.0978,76.2339,9532.0
2018-11-02 12:00:00,84.03,84.04,83.86,83.86,4825.0,76.2702,76.2793,76.1159,76.1159,4825.0
2018-11-02 12:10:00,83.83,83.92,83.79,83.87,3224.0,76.0887,76.1704,76.0524,76.125,3224.0
2018-11-02 12:20:00,83.86,83.87,83.8,83.83,8118.0,76.1159,76.125,76.0615,76.0887,8118.0
2018-11-02 12:30:00,83.82,83.82,83.54,83.55,18220.0,76.0796,76.0796,75.8255,75.8346,18220.0
2018-11-02 12:40:00,83.6,83.66,83.53,83.59,4646.0,75.88,75.9344,75.8164,75.8709,4646.0
2018-11-02 12:50:00,83.56,83.56,83.31,83.38,8759.0,75.8436,75.8436,75.6167,75.6803,8759.0
2018-11-02 13:00:00,83.37,83.43,83.29,83.43,18927.0,75.6712,75.7256,75.5986,75.7256,18927.0
2018-11-02 13:10:00,83.44,83.61,83.42,83.57,15229.0,75.7347,75.889,75.7166,75.8527,15229.0
2018-11-02 13:20:00,83.64,83.67,83.55,83.58,10570.0,75.9163,75.9435,75.8346,75.8618,10570.0
2018-11-02 13:30:00,83.57,83.63,83.54,83.59,5252.0,75.8527,75.9072,75.8255,75.8709,5252.0
2018-11-02 13:40:00,83.6,83.71,83.59,83.69,6183.0,75.88,75.9798,75.8709,75.9616,6183.0
2018-11-02 13:50:00,83.7,83.7,83.6,83.61,3371.0,75.9707,75.9707,75.88,75.889,3371.0
2018-11-02 14:00:00,83.6,83.6,83.45,83.46,91649.0,75.88,75.88,75.7438,75.7529,91649.0
2018-11-02 14:10:00,83.44,83.5,83.39,83.5,2916.0,75.7347,75.7892,75.6893,75.7892,2916.0
2018-11-02 14:20:00,83.46,84.11,83.4,84.07,61967.0,75.7529,76.3429,75.6984,76.3065,61967.0
2018-11-02 14:30:00,84.02,84.02,83.74,83.75,20977.0,76.2612,76.2612,76.007,76.0161,20977.0
2018-11-02 14:40:00,83.75,83.9,83.74,83.81,12285.0,76.0161,76.1522,76.007,76.0706,12285.0
2018-11-02 14:50:00,83.82,83.89,83.8,83.84,17741.0,76.0796,76.1432,76.0615,76.0978,17741.0
2018-11-02 15:00:00,83.89,83.89,83.67,83.82,446537.0,76.1432,76.1432,75.9435,76.0796,446537.0
2018-11-02 15:10:00,83.78,84.03,83.78,83.9,21659.0,76.0433,76.2702,76.0433,76.1522,21659.0
2018-11-02 15:20:00,83.9,84.03,83.86,83.92,13134.0,76.1522,76.2702,76.1159,76.1704,13134.0
2018-11-02 15:30:00,83.9,83.96,83.78,83.96,17142.0,76.1522,76.2067,76.0433,76.2067,17142.0
2018-11-02 15:40:00,83.97,84.02,83.89,83.96,27826.0,76.2158,76.2612,76.1432,76.2067,27826.0
2018-11-02 15:50:00,83.96,84.05,83.87,83.96,28017.0,76.2067,76.2884,76.125,76.2067,28017.0
2018-11-05 09:30:00,84.16,84.31,84.13,84.26,16557.0,76.3882,76.5244,76.361,76.479,16557.0
2018-11-05 09:40:00,84.27,84.27,84.17,84.17,1912.0,76.4881,76.4881,76.3973,76.3973,1912.0
2018-11-05 09:50:00,84.16,84.23,84.05,84.05,4540.0,76.3882,76.4518,76.2884,76.2884,4540.0
2018-11-05 10:00:00,84.05,84.05,83.92,83.92,3715.0,76.2884,76.2884,76.1704,76.1704,3715.0
2018-11-05 10:10:00,83.85,83.85,83.78,83.8,471071.0,76.1069,76.1069,76.0433,76.0615,471071.0
2018-11-05 10:20:00,83.76,83.93,83.76,83.91,3072.0,76.0252,76.1795,76.0252,76.1613,3072.0
2018-11-05 10:30:00,83.9,84.06,83.9,84.0,2467.0,76.1522,76.2975,76.1522,76.243,2467.0
2018-11-05 10:40:00,84.0,84.07,83.97,83.97,4299.0,76.243,76.3065,76.2158,76.2158,4299.0
2018-11-05 10:50:00,84.03,84.26,84.03,84.24,9994.0,76.2702,76.479,76.2702,76.4608,9994.0
2018-11-05 11:00:00,84.24,84.27,84.2,84.26,6100.0,76.4608,76.4881,76.4245,76.479,6100.0
2018-11-05 11:10:00,84.21,84.23,84.18,84.21,7029.0,76.4336,76.4518,76.4064,76.4336,7029.0
2018-11-05 11:20:00,84.21,84.21,84.13,84.14,24203.0,76.4336,76.4336,76.361,76.3701,24203.0
2018-11-05 11:30:00,84.12,84.15,84.07,84.15,4204.0,76.3519,76.3792,76.3065,76.3792,4204.0
2018-11-05 11:40:00,84.16,84.2,84.08,84.12,7465.0,76.3882,76.4245,76.3156,76.3519,7465.0
2018-11-05 11:50:00,84.18,84.31,84.17,84.3,9850.0,76.4064,76.5244,76.3973,76.5153,9850.0
2018-11-05 12:00:00,84.26,84.27,84.22,84.22,3197.0,76.479,76.4881,76.4427,76.4427,3197.0
2018-11-05 12:10:00,84.22,84.28,84.19,84.19,10417.0,76.4427,76.4972,76.4155,76.4155,10417.0
2018-11-05 12:20:00,84.18,84.27,84.18,84.22,11420.0,76.4064,76.4881,76.4064,76.4427,11420.0
2018-11-05 12:30:00,84.22,84.22,84.12,84.13,9203.0,76.4427,76.4427,76.3519,76.361,9203.0
2018-11-05 12:40:00,84.13,84.13,84.06,84.07,15498.0,76.361,76.361,76.2975,76.3065,15498.0
2018-11-05 12:50:00,84.07,84.12,84.07,84.11,4801.0,76.3065,76.3519,76.3065,76.3429,4801.0
2018-11-05 13:00:00,84.12,84.18,84.12,84.18,2422.0,76.3519,76.4064,76.3519,76.4064,2422.0
2018-11-05 13:10:00,84.17,84.22,84.12,84.19,4883.0,76.3973,76.4427,76.3519,76.4155,4883.0
2018-11-05 13:20:00,84.2,84.24,84.19,84.22,4977.0,76.4245,76.4608,76.4155,76.4427,4977.0
2018-11-05 13:30:00,84.23,84.3,84.2,84.3,7225.0,76.4518,76.5153,76.4245,76.5153,7225.0
2018-11-05 13:40:00,84.3,84.3,84.25,84.26,3409.0,76.5153,76.5153,76.4699,76.479,3409.0
2018-11-05 13:50:00,84.27,84.34,84.23,84.31,15179.0,76.4881,76.5516,76.4518,76.5244,15179.0
2018-11-05 14:00:00,84.32,84.32,84.23,84.3,14051.0,76.5335,76.5335,76.4518,76.5153,14051.0
2018-11-05 14:10:00,84.29,84.42,84.27,84.42,64228.0,76.5062,76.6242,76.4881,76.6242,64228.0
2018-11-05 14:20:00,84.44,84.54,84.44,84.53,11656.0,76.6424,76.7331,76.6424,76.7241,11656.0
2018-11-05 14:30:00,84.52,84.52,84.45,84.5,4168.0,76.715,76.715,76.6515,76.6968,4168.0
2018-11-05 14:40:00,84.51,84.63,84.51,84.57,15317.0,76.7059,76.8148,76.7059,76.7604,15317.0
2018-11-05 14:50:00,84.6,84.65,84.57,84.58,6421.0,76.7876,76.833,76.7604,76.7695,6421.0
2018-11-05 15:00:00,84.58,84.61,84.53,84.56,59487.0,76.7695,76.7967,76.7241,76.7513,59487.0
2018-11-05 15:10:00,84.59,84.62,84.48,84.48,53037.0,76.7785,76.8058,76.6787,76.6787,53037.0
2018-11-05 15:20:00,84.48,84.48,84.3,84.43,21015.0,76.6787,76.6787,76.5153,76.6333,21015.0
2018-11-05 15:30:00,84.43,84.47,84.36,84.44,42212.0,76.6333,76.6696,76.5698,76.6424,42212.0
2018-11-05 15:40:00,84.45,84.47,84.36,84.43,14003.0,76.6515,76.6696,76.5698,76.6333,14003.0
2018-11-05 15:50:00,84.42,84.51,84.38,84.44,31389.0,76.6242,76.7059,76.5879,76.6424,31389.0
2018-11-06 09:30:00,84.57,84.68,84.5,84.65,28561.0,76.7604,76.8602,76.6968,76.833,28561.0
2018-11-06 09:40:00,84.77,84.86,84.72,84.86,10087.0,76.9419,77.0236,76.8965,77.0236,10087.0
2018-11-06 09:50:00,84.82,84.9,84.82,84.9,1961.0,76.9873,77.0599,76.9873,77.0599,1961.0
2018-11-06 10:00:00,84.82,84.83,84.71,84.74,2613.0,76.9873,76.9964,76.8874,76.9147,2613.0
2018-11-06 10:10:00,84.78,84.8,84.73,84.8,673.0,76.951,76.9691,76.9056,76.9691,673.0
2018-11-06 10:20:00,84.76,84.84,84.76,84.8,3410.0,76.9328,77.0054,76.9328,76.9691,3410.0
2018-11-06 10:30:00,84.82,84.83,84.78,84.8,4783.0,76.9873,76.9964,76.951,76.9691,4783.0
2018-11-06 10:40:00,84.69,84.88,84.69,84.87,4284.0,76.8693,77.0417,76.8693,77.0327,4284.0
2018-11-06 10:50:00,84.87,84.87,84.82,84.83,54115.0,77.0327,77.0327,76.9873,76.9964,54115.0
2018-11-06 11:00:00,84.84,84.84,84.77,84.8,1978.0,77.0054,77.0054,76.9419,76.9691,1978.0
2018-11-06 11:10:00,84.74,84.93,84.74,84.85,14578.0,76.9147,77.0871,76.9147,77.0145,14578.0
2018-11-06 11:20:00,84.83,84.83,84.75,84.78,8104.0,76.9964,76.9964,76.9238,76.951,8104.0
2018-11-06 11:30:00,84.79,84.79,84.69,84.74,3502.0,76.9601,76.9601,76.8693,76.9147,3502.0
2018-11-06 11:40:00,84.81,84.82,84.78,84.81,3553.0,76.9782,76.9873,76.951,76.9782,3553.0
2018-11-06 11:50:00,84.81,84.88,84.78,84.8,6579.0,76.9782,77.0417,76.951,76.9691,6579.0
2018-11-06 12:00:00,84.81,84.91,84.79,84.85,2082.0,76.9782,77.069,76.9601,77.0145,2082.0
2018-11-06 12:10:00,84.86,84.86,84.83,84.84,37310.0,77.0236,77.0236,76.9964,77.0054,37310.0
2018-11-06 12:20:00,84.84,84.88,84.81,84.86,7125.0,77.0054,77.0417,76.9782,77.0236,7125.0
2018-11-06 12:30:00,84.87,84.93,84.86,84.92,10963.0,77.0327,77.0871,77.0236,77.0781,10963.0
2018-11-06 12:40:00,84.96,85.01,84.94,84.94,20446.0,77.1144,77.1597,77.0962,77.0962,20446.0
2018-11-06 12:50:00,84.96,84.96,84.9,84.92,900.0,77.1144,77.1144,77.0599,77.0781,900.0
2018-11-06 13:00:00,84.92,84.95,84.91,84.93,5401.0,77.0781,77.1053,77.069,77.0871,5401.0
2018-11-06 13:10:00,84.93,84.96,84.9,84.96,2291.0,77.0871,77.1144,77.0599,77.1144,2291.0
2018-11-06 13:20:00,84.92,84.93,84.88,84.88,1367.0,77.0781,77.0871,77.0417,77.0417,1367.0
2018-11-06 13:30:00,84.88,84.94,84.88,84.93,1867.0,77.0417,77.0962,77.0417,77.0871,1867.0
2018-11-06 13:40:00,84.94,84.94,84.9,84.91,2933.0,77.0962,77.0962,77.0599,77.069,2933.0
2018-11-06 13:50:00,84.93,84.97,84.92,84.94,1520.0,77.0871,77.1234,77.0781,77.0962,1520.0
2018-11-06 14:00:00,84.91,84.91,84.82,84.83,7723.0,77.069,77.069,76.9873,76.9964,7723.0
2018-11-06 14:10:00,84.85,84.85,84.79,84.81,10796.0,77.0145,77.0145,76.9601,76.9782,10796.0
2018-11-06 14:20:00,84.79,84.8,84.59,84.6,2342.0,76.9601,76.9691,76.7785,76.7876,2342.0
2018-11-06 14:30:00,84.61,84.71,84.58,84.66,13281.0,76.7967,76.8874,76.7695,76.8421,13281.0
2018-11-06 14:40:00,84.67,84.73,84.66,84.72,2838.0,76.8511,76.9056,76.8421,76.8965,2838.0
2018-11-06 14:50:00,84.77,84.77,84.68,84.69,2144.0,76.9419,76.9419,76.8602,76.8693,2144.0
2018-11-06 15:00:00,84.67,84.74,84.62,84.72,8789.0,76.8511,76.9147,76.8058,76.8965,8789.0
2018-11-06 15:10:00,84.73,84.81,84.73,84.78,15894.0,76.9056,76.9782,76.9056,76.951,15894.0
2018-11-06 15:20:00,84.78,84.87,84.77,84.8,6644.0,76.951,77.0327,76.9419,76.9691,6644.0
2018-11-06 15:30:00,84.83,84.86,84.8,84.8,10853.0,76.9964,77.0236,76.9691,76.9691,10853.0
2018-11-06 15:40:00,84.79,84.82,84.7,84.82,16660.0,76.9601,76.9873,76.8784,76.9873,16660.0
2018-11-06 15:50:00,84.84,85.06,84.82,85.02,23975.0,77.0054,77.2051,76.9873,77.1688,23975.0
2018-11-07 09:30:00,85.83,85.83,85.57,85.81,13476.0,77.904,77.904,77.668,77.8859,13476.0
2018-11-07 09:40:00,85.81,85.87,85.7,85.71,10244.0,77.8859,77.9403,77.786,77.7951,10244.0
2018-11-07 09:50:00,85.67,85.69,85.6,85.62,3500.0,77.7588,77.7769,77.6953,77.7134,3500.0
2018-11-07 10:00:00,85.59,85.67,85.49,85.49,4407.0,77.6862,77.7588,77.5954,77.5954,4407.0
2018-11-07 10:10:00,85.57,85.67,85.53,85.62,3270.0,77.668,77.7588,77.6317,77.7134,3270.0
2018-11-07 10:20:00,85.59,85.73,85.58,85.67,17892.0,77.6862,77.8133,77.6771,77.7588,17892.0
2018-11-07 10:30:00,85.75,85.81,85.72,85.81,4219.0,77.8314,77.8859,77.8042,77.8859,4219.0
2018-11-07 10:40:00,85.89,85.95,85.86,85.9,1308.0,77.9585,78.0129,77.9313,77.9676,1308.0
2018-11-07 10:50:00,85.86,85.94,85.86,85.89,3259.0,77.9313,78.0039,77.9313,77.9585,3259.0
2018-11-07 11:00:00,85.89,86.04,85.85,85.98,11406.0,77.9585,78.0946,77.9222,78.0402,11406.0
2018-11-07 11:10:00,85.99,86.06,85.98,85.98,199406.0,78.0492,78.1128,78.0402,78.0402,199406.0
2018-11-07 11:20:00,85.98,86.01,85.93,85.97,142040.0,78.0402,78.0674,77.9948,78.0311,142040.0
2018-11-07 11:30:00,86.02,86.04,85.99,86.04,3480.0,78.0765,78.0946,78.0492,78.0946,3480.0
2018-11-07 11:40:00,86.05,86.05,85.97,86.04,2406.0,78.1037,78.1037,78.0311,78.0946,2406.0
2018-11-07 11:50:00,86.04,86.21,86.03,86.21,8827.0,78.0946,78.2489,78.0856,78.2489,8827.0
2018-11-07 12:00:00,86.21,86.25,86.2,86.25,2624.0,78.2489,78.2852,78.2399,78.2852,2624.0
2018-11-07 12:10:00,86.23,86.26,86.23,86.23,7190.0,78.2671,78.2943,78.2671,78.2671,7190.0
2018-11-07 12:20:00,86.23,86.26,86.22,86.22,3368.0,78.2671,78.2943,78.258,78.258,3368.0
2018-11-07 12:30:00,86.23,86.26,86.19,86.2,8405.0,78.2671,78.2943,78.2308,78.2399,8405.0
2018-11-07 12:40:00,86.2,86.24,86.15,86.24,10971.0,78.2399,78.2762,78.1945,78.2762,10971.0
2018-11-07 12:50:00,86.22,86.32,86.22,86.3,7566.0,78.258,78.3488,78.258,78.3306,7566.0
2018-11-07 13:00:00,86.29,86.35,86.27,86.33,13669.0,78.3215,78.376,78.3034,78.3578,13669.0
2018-11-07 13:10:00,86.32,86.34,86.26,86.31,4645.0,78.3488,78.3669,78.2943,78.3397,4645.0
2018-11-07 13:20:00,86.31,86.34,86.29,86.34,5123.0,78.3397,78.3669,78.3215,78.3669,5123.0
2018-11-07 13:30:00,86.34,86.36,86.28,86.28,8919.0,78.3669,78.3851,78.3125,78.3125,8919.0
2018-11-07 13:40:00,86.28,86.29,86.17,86.17,4398.0,78.3125,78.3215,78.2126,78.2126,4398.0
2018-11-07 13:50:00,86.19,86.23,86.16,86.21,11773.0,78.2308,78.2671,78.2035,78.2489,11773.0
2018-11-07 14:00:00,86.23,86.36,86.23,86.34,8146.0,78.2671,78.3851,78.2671,78.3669,8146.0
2018-11-07 14:10:00,86.34,86.44,86.34,86.39,19617.0,78.3669,78.4577,78.3669,78.4123,19617.0
2018-11-07 14:20:00,86.42,86.46,86.41,86.44,122404.0,78.4395,78.4758,78.4305,78.4577,122404.0
2018-11-07 14:30:00,86.45,86.59,86.45,86.55,11155.0,78.4668,78.5938,78.4668,78.5575,11155.0
2018-11-07 14:40:00,86.57,86.57,86.4,86.44,50010.0,78.5757,78.5757,78.4214,78.4577,50010.0
2018-11-07 14:50:00,86.45,86.48,86.41,86.46,14114.0,78.4668,78.494,78.4305,78.4758,14114.0
2018-11-07 15:00:00,86.45,86.53,86.45,86.5,13260.0,78.4668,78.5394,78.4668,78.5121,13260.0
2018-11-07 15:10:00,86.51,86.6,86.48,86.56,24540.0,78.5212,78.6029,78.494,78.5666,24540.0
2018-11-07 15:20:00,86.56,86.64,86.54,86.63,10036.0,78.5666,78.6392,78.5485,78.6301,10036.0
2018-11-07 15:30:00,86.6,86.7,86.6,86.64,45042.0,78.6029,78.6937,78.6029,78.6392,45042.0
2018-11-07 15:40:00,86.62,86.66,86.56,86.58,42140.0,78.6211,78.6574,78.5666,78.5848,42140.0
2018-11-07 15:50:00,86.61,86.79,86.6,86.75,33008.0,78.612,78.7754,78.6029,78.7391,33008.0
2018-11-08 09:30:00,86.55,86.7,86.48,86.59,37033.0,78.5575,78.6937,78.494,78.5938,37033.0
2018-11-08 09:40:00,86.6,86.63,86.57,86.6,24058.0,78.6029,78.6301,78.5757,78.6029,24058.0
2018-11-08 09:50:00,86.58,86.66,86.58,86.64,7838.0,78.5848,78.6574,78.5848,78.6392,7838.0
2018-11-08 10:00:00,86.63,86.67,86.54,86.54,11337.0,78.6301,78.6665,78.5485,78.5485,11337.0
2018-11-08 10:10:00,86.57,86.59,86.45,86.5,13167.0,78.5757,78.5938,78.4668,78.5121,13167.0
2018-11-08 10:20:00,86.5,86.53,86.45,86.52,10842.0,78.5121,78.5394,78.4668,78.5303,10842.0
2018-11-08 10:30:00,86.5,86.59,86.47,86.59,12087.0,78.5121,78.5938,78.4849,78.5938,12087.0
2018-11-08 10:40:00,86.6,86.61,86.52,86.56,9722.0,78.6029,78.612,78.5303,78.5666,9722.0
2018-11-08 10:50:00,86.58,86.68,86.58,86.65,9217.0,78.5848,78.6755,78.5848,78.6483,9217.0
2018-11-08 11:00:00,86.65,86.73,86.63,86.71,39597.0,78.6483,78.7209,78.6301,78.7028,39597.0
2018-11-08 11:10:00,86.7,86.7,86.66,86.68,17062.0,78.6937,78.6937,78.6574,78.6755,17062.0
2018-11-08 11:20:00,86.68,86.68,86.58,86.63,35755.0,78.6755,78.6755,78.5848,78.6301,35755.0
2018-11-08 11:30:00,86.66,86.73,86.66,86.7,11759.0,78.6574,78.7209,78.6574,78.6937,11759.0
2018-11-08 11:40:00,86.71,86.8,86.71,86.78,9701.0,78.7028,78.7844,78.7028,78.7663,9701.0
2018-11-08 11:50:00,86.77,86.78,86.71,86.73,4617.0,78.7572,78.7663,78.7028,78.7209,4617.0
2018-11-08 12:00:00,86.74,86.8,86.71,86.78,11151.0,78.73,78.7844,78.7028,78.7663,11151.0
2018-11-08 12:10:00,86.78,86.88,86.78,86.87,6403.0,78.7663,78.8571,78.7663,78.848,6403.0
2018-11-08 12:20:00,86.88,86.88,86.79,86.79,17511.0,78.8571,78.8571,78.7754,78.7754,17511.0
2018-11-08 12:30:00,86.8,86.83,86.77,86.83,16128.0,78.7844,78.8117,78.7572,78.8117,16128.0
2018-11-08 12:40:00,86.83,86.84,86.79,86.8,11824.0,78.8117,78.8208,78.7754,78.7844,11824.0
2018-11-08 12:50:00,86.8,86.8,86.7,86.7,8153.0,78.7844,78.7844,78.6937,78.6937,8153.0
2018-11-08 13:00:00,86.69,86.73,86.68,86.69,9386.0,78.6846,78.7209,78.6755,78.6846,9386.0
2018-11-08 13:10:00,86.68,86.7,86.64,86.65,10566.0,78.6755,78.6937,78.6392,78.6483,10566.0
2018-11-08 13:20:00,86.64,86.64,86.57,86.57,5629.0,78.6392,78.6392,78.5757,78.5757,5629.0
2018-11-08 13:30:00,86.56,86.6,86.55,86.57,8148.0,78.5666,78.6029,78.5575,78.5757,8148.0
2018-11-08 13:40:00,86.58,86.58,86.53,86.55,13883.0,78.5848,78.5848,78.5394,78.5575,13883.0
2018-11-08 13:50:00,86.55,86.63,86.54,86.63,10697.0,78.5575,78.6301,78.5485,78.6301,10697.0
2018-11-08 14:00:00,86.64,86.74,86.47,86.72,17237.0,78.6392,78.73,78.4849,78.7118,17237.0
2018-11-08 14:10:00,86.72,86.73,86.62,86.62,17149.0,78.7118,78.7209,78.6211,78.6211,17149.0
2018-11-08 14:20:00,86.68,86.68,86.5,86.5,10796.0,78.6755,78.6755,78.5121,78.5121,10796.0
2018-11-08 14:30:00,86.5,86.51,86.38,86.38,15429.0,78.5121,78.5212,78.4032,78.4032,15429.0
2018-11-08 14:40:00,86.39,86.48,86.31,86.45,19851.0,78.4123,78.494,78.3397,78.4668,19851.0
2018-11-08 14:50:00,86.45,86.52,86.4,86.45,23786.0,78.4668,78.5303,78.4214,78.4668,23786.0
2018-11-08 15:00:00,86.45,86.49,86.37,86.48,24658.0,78.4668,78.5031,78.3942,78.494,24658.0
2018-11-08 15:10:00,86.49,86.58,86.41,86.54,41659.0,78.5031,78.5848,78.4305,78.5485,41659.0
2018-11-08 15:20:00,86.54,86.57,86.44,86.44,61003.0,78.5485,78.5757,78.4577,78.4577,61003.0
2018-11-08 15:30:00,86.44,86.49,86.35,86.4,124059.0,78.4577,78.5031,78.376,78.4214,124059.0
2018-11-08 15:40:00,86.4,86.55,86.39,86.53,44086.0,78.4214,78.5575,78.4123,78.5394,44086.0
2018-11-08 15:50:00,86.53,86.62,86.5,86.62,53103.0,78.5394,78.6211,78.5121,78.6211,53103.0
2018-11-09 09:30:00,86.3,86.51,86.16,86.16,9127.0,78.3306,78.5212,78.2035,78.2035,9127.0
2018-11-09 09:40:00,86.13,86.13,85.99,86.09,6970.0,78.1763,78.1763,78.0492,78.14,6970.0
2018-11-09 09:50:00,86.08,86.08,85.98,86.04,6267.0,78.1309,78.1309,78.0402,78.0946,6267.0
2018-11-09 10:00:00,86.05,86.05,85.89,85.89,4289.0,78.1037,78.1037,77.9585,77.9585,4289.0
2018-11-09 10:10:00,85.87,85.91,85.77,85.82,3275.0,77.9403,77.9766,77.8496,77.8949,3275.0
2018-11-09 10:20:00,85.81,86.01,85.81,85.99,5164.0,77.8859,78.0674,77.8859,78.0492,5164.0
2018-11-09 10:30:00,85.98,86.1,85.97,86.09,4876.0,78.0402,78.1491,78.0311,78.14,4876.0
2018-11-09 10:40:00,86.11,86.11,85.98,85.98,7429.0,78.1582,78.1582,78.0402,78.0402,7429.0
2018-11-09 10:50:00,85.97,85.97,85.88,85.91,26071.0,78.0311,78.0311,77.9494,77.9766,26071.0
2018-11-09 11:00:00,85.97,86.01,85.79,85.85,5914.0,78.0311,78.0674,77.8677,77.9222,5914.0
2018-11-09 11:10:00,85.84,85.94,85.84,85.87,16883.0,77.9131,78.0039,77.9131,77.9403,16883.0
2018-11-09 11:20:00,85.87,85.98,85.86,85.94,4015.0,77.9403,78.0402,77.9313,78.0039,4015.0
2018-11-09 11:30:00,85.96,86.01,85.88,86.01,11188.0,78.022,78.0674,77.9494,78.0674,11188.0
2018-11-09 11:40:00,85.99,85.99,85.79,85.79,5297.0,78.0492,78.0492,77.8677,77.8677,5297.0
2018-11-09 11:50:00,85.79,85.79,85.66,85.69,19461.0,77.8677,77.8677,77.7497,77.7769,19461.0
2018-11-09 12:00:00,85.69,85.79,85.69,85.79,4166.0,77.7769,77.8677,77.7769,77.8677,4166.0
2018-11-09 12:10:00,85.79,85.83,85.62,85.62,3259.0,77.8677,77.904,77.7134,77.7134,3259.0
2018-11-09 12:20:00,85.65,85.75,85.62,85.7,4150.0,77.7406,77.8314,77.7134,77.786,4150.0
2018-11-09 12:30:00,85.7,85.84,85.69,85.81,4183.0,77.786,77.9131,77.7769,77.8859,4183.0
2018-11-09 12:40:00,85.83,85.87,85.8,85.87,20756.0,77.904,77.9403,77.8768,77.9403,20756.0
2018-11-09 12:50:00,85.85,85.85,85.77,85.77,6338.0,77.9222,77.9222,77.8496,77.8496,6338.0
2018-11-09 13:00:00,85.72,85.78,85.72,85.78,12870.0,77.8042,77.8586,77.8042,77.8586,12870.0
2018-11-09 13:10:00,85.76,85.78,85.66,85.66,2735.0,77.8405,77.8586,77.7497,77.7497,2735.0
2018-11-09 13:20:00,85.63,85.66,85.62,85.64,2450.0,77.7225,77.7497,77.7134,77.7316,2450.0
2018-11-09 13:30:00,85.62,85.62,85.58,85.61,1174.0,77.7134,77.7134,77.6771,77.7043,1174.0
2018-11-09 13:40:00,85.58,85.61,85.5,85.5,3249.0,77.6771,77.7043,77.6045,77.6045,3249.0
2018-11-09 13:50:00,85.51,85.59,85.5,85.56,8539.0,77.6136,77.6862,77.6045,77.659,8539.0
2018-11-09 14:00:00,85.56,85.65,85.54,85.54,5218.0,77.659,77.7406,77.6408,77.6408,5218.0
2018-11-09 14:10:00,85.49,85.49,85.42,85.42,2452.0,77.5954,77.5954,77.5319,77.5319,2452.0
2018-11-09 14:20:00,85.42,85.5,85.42,85.5,5290.0,77.5319,77.6045,77.5319,77.6045,5290.0
2018-11-09 14:30:00,85.49,85.64,85.49,85.64,4654.0,77.5954,77.7316,77.5954,77.7316,4654.0
2018-11-09 14:40:00,85.71,85.72,85.62,85.66,11619.0,77.7951,77.8042,77.7134,77.7497,11619.0
2018-11-09 14:50:00,85.67,85.88,85.66,85.79,11725.0,77.7588,77.9494,77.7497,77.8677,11725.0
2018-11-09 15:00:00,85.74,85.84,85.73,85.84,7306.0,77.8223,77.9131,77.8133,77.9131,7306.0
2018-11-09 15:10:00,85.81,85.94,85.76,85.88,20172.0,77.8859,78.0039,77.8405,77.9494,20172.0
2018-11-09 15:20:00,85.91,86.08,85.87,86.0,6965.0,77.9766,78.1309,77.9403,78.0583,6965.0
2018-11-09 15:30:00,86.06,86.06,85.97,86.01,8393.0,78.1128,78.1128,78.0311,78.0674,8393.0
2018-11-09 15:40:00,86.05,86.17,85.9,85.9,24832.0,78.1037,78.2126,77.9676,77.9676,24832.0
2018-11-09 15:50:00,85.92,86.05,85.88,85.89,25531.0,77.9857,78.1037,77.9494,77.9585,25531.0
2018-11-12 09:30:00,85.82,85.82,85.36,85.46,32812.0,77.8949,77.8949,77.4774,77.5682,32812.0
2018-11-12 09:40:00,85.41,85.43,85.32,85.32,10280.0,77.5228,77.541,77.4411,77.4411,10280.0
2018-11-12 09:50:00,85.3,85.3,85.19,85.19,7133.0,77.423,77.423,77.3231,77.3231,7133.0
2018-11-12 10:00:00,85.17,85.17,85.04,85.12,1776.0,77.305,77.305,77.187,77.2596,1776.0
2018-11-12 10:10:00,85.13,85.17,85.08,85.11,7572.0,77.2687,77.305,77.2233,77.2505,7572.0
2018-11-12 10:20:00,85.05,85.28,85.05,85.23,3526.0,77.196,77.4048,77.196,77.3594,3526.0
2018-11-12 10:30:00,85.21,85.21,85.03,85.03,9157.0,77.3413,77.3413,77.1779,77.1779,9157.0
2018-11-12 10:40:00,85.0,85.05,84.95,84.96,9114.0,77.1507,77.196,77.1053,77.1144,9114.0
2018-11-12 10:50:00,84.97,84.98,84.84,84.85,19802.0,77.1234,77.1325,77.0054,77.0145,19802.0
2018-11-12 11:00:00,84.82,84.89,84.74,84.88,8797.0,76.9873,77.0508,76.9147,77.0417,8797.0
2018-11-12 11:10:00,84.87,84.88,84.64,84.65,78387.0,77.0327,77.0417,76.8239,76.833,78387.0
2018-11-12 11:20:00,84.61,84.73,84.6,84.6,42113.0,76.7967,76.9056,76.7876,76.7876,42113.0
2018-11-12 11:30:00,84.59,84.67,84.53,84.65,13243.0,76.7785,76.8511,76.7241,76.833,13243.0
2018-11-12 11:40:00,84.67,84.73,84.65,84.68,5489.0,76.8511,76.9056,76.833,76.8602,5489.0
2018-11-12 11:50:00,84.69,84.77,84.56,84.75,13275.0,76.8693,76.9419,76.7513,76.9238,13275.0
2018-11-12 12:00:00,84.76,84.9,84.76,84.87,3147.0,76.9328,77.0599,76.9328,77.0327,3147.0
2018-11-12 12:10:00,84.88,84.9,84.78,84.86,5110.0,77.0417,77.0599,76.951,77.0236,5110.0
2018-11-12 12:20:00,84.8,84.86,84.76,84.78,28718.0,76.9691,77.0236,76.9328,76.951,28718.0
2018-11-12 12:30:00,84.78,84.8,84.7,84.78,12583.0,76.951,76.9691,76.8784,76.951,12583.0
2018-11-12 12:40:00,84.77,84.83,84.75,84.82,13710.0,76.9419,76.9964,76.9238,76.9873,13710.0
2018-11-12 12:50:00,84.82,84.82,84.64,84.64,54671.0,76.9873,76.9873,76.8239,76.8239,54671.0
2018-11-12 13:00:00,84.67,84.69,84.6,84.6,5834.0,76.8511,76.8693,76.7876,76.7876,5834.0
2018-11-12 13:10:00,84.6,84.61,84.54,84.57,3298.0,76.7876,76.7967,76.7331,76.7604,3298.0
2018-11-12 13:20:00,84.54,84.72,84.52,84.67,14078.0,76.7331,76.8965,76.715,76.8511,14078.0
2018-11-12 13:30:00,84.65,84.69,84.61,84.65,7862.0,76.833,76.8693,76.7967,76.833,7862.0
2018-11-12 13:40:00,84.66,84.66,84.48,84.62,4123.0,76.8421,76.8421,76.6787,76.8058,4123.0
2018-11-12 13:50:00,84.68,84.86,84.68,84.76,2400.0,76.8602,77.0236,76.8602,76.9328,2400.0
2018-11-12 14:00:00,84.78,84.85,84.72,84.8,8842.0,76.951,77.0145,76.8965,76.9691,8842.0
2018-11-12 14:10:00,84.86,84.99,84.84,84.99,2189.0,77.0236,77.1416,77.0054,77.1416,2189.0
2018-11-12 14:20:00,84.96,84.96,84.77,84.77,2741.0,77.1144,77.1144,76.9419,76.9419,2741.0
2018-11-12 14:30:00,84.77,84.83,84.65,84.7,11909.0,76.9419,76.9964,76.833,76.8784,11909.0
2018-11-12 14:40:00,84.71,84.96,84.7,84.91,5430.0,76.8874,77.1144,76.8784,77.069,5430.0
2018-11-12 14:50:00,84.92,84.92,84.63,84.63,16059.0,77.0781,77.0781,76.8148,76.8148,16059.0
2018-11-12 15:00:00,84.66,84.69,84.49,84.53,4120.0,76.8421,76.8693,76.6878,76.7241,4120.0
2018-11-12 15:10:00,84.49,84.64,84.43,84.64,9366.0,76.6878,76.8239,76.6333,76.8239,9366.0
2018-11-12 15:20:00,84.62,84.75,84.6,84.66,7563.0,76.8058,76.9238,76.7876,76.8421,7563.0
2018-11-12 15:30:00,84.65,84.65,84.44,84.48,13589.0,76.833,76.833,76.6424,76.6787,13589.0
2018-11-12 15:40:00,84.46,84.58,84.4,84.45,19530.0,76.6605,76.7695,76.6061,76.6515,19530.0
2018-11-12 15:50:00,84.44,84.45,84.14,84.22,329087.0,76.6424,76.6515,76.3701,76.4427,329087.0
2018-11-13 09:30:00,84.53,84.7,84.52,84.65,7132.0,76.7241,76.8784,76.715,76.833,7132.0
2018-11-13 09:40:00,84.64,84.66,84.49,84.57,185010.0,76.8239,76.8421,76.6878,76.7604,185010.0
2018-11-13 09:50:00,84.56,84.61,84.49,84.5,9386.0,76.7513,76.7967,76.6878,76.6968,9386.0
2018-11-13 10:00:00,84.44,84.63,84.35,84.61,6750.0,76.6424,76.8148,76.5607,76.7967,6750.0
2018-11-13 10:10:00,84.6,84.65,84.52,84.6,5632.0,76.7876,76.833,76.715,76.7876,5632.0
2018-11-13 10:20:00,84.61,84.61,84.15,84.15,6568.0,76.7967,76.7967,76.3792,76.3792,6568.0
2018-11-13 10:30:00,84.14,84.34,84.04,84.29,48746.0,76.3701,76.5516,76.2793,76.5062,48746.0
2018-11-13 10:40:00,84.25,84.45,84.13,84.39,6447.0,76.4699,76.6515,76.361,76.597,6447.0
2018-11-13 10:50:00,84.33,84.51,84.29,84.48,6125.0,76.5425,76.7059,76.5062,76.6787,6125.0
2018-11-13 11:00:00,84.47,84.82,84.46,84.7,112894.0,76.6696,76.9873,76.6605,76.8784,112894.0
2018-11-13 11:10:00,84.71,85.04,84.71,85.04,54835.0,76.8874,77.187,76.8874,77.187,54835.0
2018-11-13 11:20:00,85.03,85.05,84.85,84.87,37159.0,77.1779,77.196,77.0145,77.0327,37159.0
2018-11-13 11:30:00,84.86,84.91,84.71,84.71,12637.0,77.0236,77.069,76.8874,76.8874,12637.0
2018-11-13 11:40:00,84.69,84.78,84.69,84.78,13418.0,76.8693,76.951,76.8693,76.951,13418.0
2018-11-13 11:50:00,84.79,84.85,84.68,84.75,4583.0,76.9601,77.0145,76.8602,76.9238,4583.0
2018-11-13 12:00:00,84.84,84.85,84.63,84.63,8839.0,77.0054,77.0145,76.8148,76.8148,8839.0
2018-11-13 12:10:00,84.62,84.74,84.6,84.7,4103.0,76.8058,76.9147,76.7876,76.8784,4103.0
2018-11-13 12:20:00,84.7,84.8,84.66,84.76,3171.0,76.8784,76.9691,76.8421,76.9328,3171.0
2018-11-13 12:30:00,84.64,84.68,84.53,84.53,10518.0,76.8239,76.8602,76.7241,76.7241,10518.0
2018-11-13 12:40:00,84.54,84.55,84.35,84.37,8306.0,76.7331,76.7422,76.5607,76.5788,8306.0
2018-11-13 12:50:00,84.38,84.45,84.34,84.35,3385.0,76.5879,76.6515,76.5516,76.5607,3385.0
2018-11-13 13:00:00,84.42,84.45,84.38,84.39,3773.0,76.6242,76.6515,76.5879,76.597,3773.0
2018-11-13 13:10:00,84.36,84.37,84.21,84.23,3992.0,76.5698,76.5788,76.4336,76.4518,3992.0
2018-11-13 13:20:00,84.28,84.37,84.18,84.28,7658.0,76.4972,76.5788,76.4064,76.4972,7658.0
2018-11-13 13:30:00,84.32,84.52,84.28,84.52,15317.0,76.5335,76.715,76.4972,76.715,15317.0
2018-11-13 13:40:00,84.54,84.55,84.33,84.36,7464.0,76.7331,76.7422,76.5425,76.5698,7464.0
2018-11-13 13:50:00,84.36,84.44,84.33,84.33,6605.0,76.5698,76.6424,76.5425,76.5425,6605.0
2018-11-13 14:00:00,84.37,84.38,84.21,84.23,7632.0,76.5788,76.5879,76.4336,76.4518,7632.0
2018-11-13 14:10:00,84.25,84.27,84.0,84.04,29263.0,76.4699,76.4881,76.243,76.2793,29263.0
2018-11-13 14:20:00,84.04,84.06,83.85,84.06,14300.0,76.2793,76.2975,76.1069,76.2975,14300.0
2018-11-13 14:30:00,84.05,84.19,83.99,84.14,13313.0,76.2884,76.4155,76.2339,76.3701,13313.0
2018-11-13 14:40:00,84.14,84.14,83.83,84.0,32964.0,76.3701,76.3701,76.0887,76.243,32964.0
2018-11-13 14:50:00,83.99,84.15,83.96,84.04,20250.0,76.2339,76.3792,76.2067,76.2793,20250.0
2018-11-13 15:00:00,84.02,84.26,83.99,84.11,30207.0,76.2612,76.479,76.2339,76.3429,30207.0
2018-11-13 15:10:00,84.13,84.13,83.9,83.91,27765.0,76.361,76.361,76.1522,76.1613,27765.0
2018-11-13 15:20:00,83.98,84.12,83.85,84.01,21748.0,76.2249,76.3519,76.1069,76.2521,21748.0
2018-11-13 15:30:00,84.0,84.11,83.82,84.04,19432.0,76.243,76.3429,76.0796,76.2793,19432.0
2018-11-13 15:40:00,84.04,84.18,84.01,84.16,49193.0,76.2793,76.4064,76.2521,76.3882,49193.0
2018-11-13 15:50:00,84.2,84.23,84.05,84.06,40684.0,76.4245,76.4518,76.2884,76.2975,40684.0
2018-11-14 09:30:00,84.58,84.95,84.58,84.64,12259.0,76.7695,77.1053,76.7695,76.8239,12259.0
2018-11-14 09:40:00,84.63,84.84,84.63,84.67,5744.0,76.8148,77.0054,76.8148,76.8511,5744.0
2018-11-14 09:50:00,84.72,84.72,84.58,84.64,9880.0,76.8965,76.8965,76.7695,76.8239,9880.0
2018-11-14 10:00:00,84.62,84.64,84.51,84.51,3617.0,76.8058,76.8239,76.7059,76.7059,3617.0
2018-11-14 10:10:00,84.45,84.47,84.33,84.33,4832.0,76.6515,76.6696,76.5425,76.5425,4832.0
2018-11-14 10:20:00,84.33,84.37,84.24,84.28,6590.0,76.5425,76.5788,76.4608,76.4972,6590.0
2018-11-14 10:30:00,84.27,84.39,84.26,84.38,15655.0,76.4881,76.597,76.479,76.5879,15655.0
2018-11-14 10:40:00,84.35,84.44,84.26,84.42,9939.0,76.5607,76.6424,76.479,76.6242,9939.0
2018-11-14 10:50:00,84.29,84.34,84.05,84.17,11360.0,76.5062,76.5516,76.2884,76.3973,11360.0
2018-11-14 11:00:00,84.17,84.17,83.91,83.93,175484.0,76.3973,76.3973,76.1613,76.1795,175484.0
2018-11-14 11:10:00,83.92,83.97,83.88,83.89,92007.0,76.1704,76.2158,76.1341,76.1432,92007.0
2018-11-14 11:20:00,83.9,83.93,83.79,83.85,80391.0,76.1522,76.1795,76.0524,76.1069,80391.0
2018-11-14 11:30:00,83.84,83.88,83.63,83.63,112389.0,76.0978,76.1341,75.9072,75.9072,112389.0
2018-11-14 11:40:00,83.63,83.65,83.56,83.61,70420.0,75.9072,75.9253,75.8436,75.889,70420.0
2018-11-14 11:50:00,83.6,83.86,83.58,83.85,94532.0,75.88,76.1159,75.8618,76.1069,94532.0
2018-11-14 12:00:00,83.88,83.89,83.72,83.75,61528.0,76.1341,76.1432,75.9889,76.0161,61528.0
2018-11-14 12:10:00,83.69,83.74,83.58,83.74,18687.0,75.9616,76.007,75.8618,76.007,18687.0
2018-11-14 12:20:00,83.76,83.92,83.76,83.88,9703.0,76.0252,76.1704,76.0252,76.1341,9703.0
2018-11-14 12:30:00,83.84,83.84,83.51,83.62,9457.0,76.0978,76.0978,75.7983,75.8981,9457.0
2018-11-14 12:40:00,83.61,83.68,83.53,83.62,4548.0,75.889,75.9526,75.8164,75.8981,4548.0
2018-11-14 12:50:00,83.58,83.73,83.44,83.47,47128.0,75.8618,75.9979,75.7347,75.762,47128.0
2018-11-14 13:00:00,83.45,83.59,83.43,83.53,33041.0,75.7438,75.8709,75.7256,75.8164,33041.0
2018-11-14 13:10:00,83.54,83.62,83.33,83.6,14486.0,75.8255,75.8981,75.6349,75.88,14486.0
2018-11-14 13:20:00,83.62,83.64,83.44,83.5,18648.0,75.8981,75.9163,75.7347,75.7892,18648.0
2018-11-14 13:30:00,83.5,83.53,83.34,83.39,14936.0,75.7892,75.8164,75.644,75.6893,14936.0
2018-11-14 13:40:00,83.35,83.36,83.11,83.11,46041.0,75.653,75.6621,75.4352,75.4352,46041.0
2018-11-14 13:50:00,83.1,83.24,83.08,83.24,17802.0,75.4261,75.5532,75.408,75.5532,17802.0
2018-11-14 14:00:00,83.2,83.2,82.91,83.01,33748.0,75.5169,75.5169,75.2537,75.3444,33748.0
2018-11-14 14:10:00,83.04,83.44,83.02,83.35,19244.0,75.3717,75.7347,75.3535,75.653,19244.0
2018-11-14 14:20:00,83.37,83.53,83.27,83.27,9747.0,75.6712,75.8164,75.5804,75.5804,9747.0
2018-11-14 14:30:00,83.23,83.45,83.18,83.39,59738.0,75.5441,75.7438,75.4987,75.6893,59738.0
2018-11-14 14:40:00,83.36,83.41,83.24,83.39,33010.0,75.6621,75.7075,75.5532,75.6893,33010.0
2018-11-14 14:50:00,83.4,83.78,83.36,83.71,15225.0,75.6984,76.0433,75.6621,75.9798,15225.0
2018-11-14 15:00:00,83.68,83.97,83.68,83.88,14340.0,75.9526,76.2158,75.9526,76.1341,14340.0
2018-11-14 15:10:00,83.91,83.97,83.81,83.91,10480.0,76.1613,76.2158,76.0706,76.1613,10480.0
2018-11-14 15:20:00,83.91,83.91,83.7,83.73,11017.0,76.1613,76.1613,75.9707,75.9979,11017.0
2018-11-14 15:30:00,83.74,83.82,83.62,83.67,46361.0,76.007,76.0796,75.8981,75.9435,46361.0
2018-11-14 15:40:00,83.65,83.7,83.56,83.57,110778.0,75.9253,75.9707,75.8436,75.8527,110778.0
2018-11-14 15:50:00,83.56,83.57,83.22,83.39,28838.0,75.8436,75.8527,75.535,75.6893,28838.0
2018-11-15 09:30:00,83.04,83.06,82.68,82.98,11822.0,75.3717,75.3898,75.0449,75.3172,11822.0
2018-11-15 09:40:00,82.96,83.18,82.87,83.16,40678.0,75.2991,75.4987,75.2174,75.4806,40678.0
2018-11-15 09:50:00,83.14,83.14,82.91,82.91,9086.0,75.4624,75.4624,75.2537,75.2537,9086.0
2018-11-15 10:00:00,82.88,83.08,82.82,82.82,21728.0,75.2264,75.408,75.172,75.172,21728.0
2018-11-15 10:10:00,82.84,82.94,82.77,82.93,16531.0,75.1901,75.2809,75.1266,75.2718,16531.0
2018-11-15 10:20:00,82.99,83.0,82.8,82.87,4892.0,75.3263,75.3354,75.1538,75.2174,4892.0
2018-11-15 10:30:00,82.81,82.81,82.46,82.54,13605.0,75.1629,75.1629,74.8452,74.9178,13605.0
2018-11-15 10:40:00,82.64,82.83,82.62,82.79,20127.0,75.0086,75.1811,74.9904,75.1447,20127.0
2018-11-15 10:50:00,82.78,82.94,82.78,82.86,6216.0,75.1357,75.2809,75.1357,75.2083,6216.0
2018-11-15 11:00:00,82.88,83.16,82.8,83.11,15112.0,75.2264,75.4806,75.1538,75.4352,15112.0
2018-11-15 11:10:00,83.08,83.23,83.08,83.14,8868.0,75.408,75.5441,75.408,75.4624,8868.0
2018-11-15 11:20:00,83.21,83.38,83.17,83.29,43879.0,75.526,75.6803,75.4897,75.5986,43879.0
2018-11-15 11:30:00,83.3,83.5,83.3,83.44,11505.0,75.6077,75.7892,75.6077,75.7347,11505.0
2018-11-15 11:40:00,83.45,83.6,83.39,83.43,21103.0,75.7438,75.88,75.6893,75.7256,21103.0
2018-11-15 11:50:00,83.42,83.52,83.37,83.47,24860.0,75.7166,75.8073,75.6712,75.762,24860.0
2018-11-15 12:00:00,83.53,83.6,83.4,83.42,18979.0,75.8164,75.88,75.6984,75.7166,18979.0
2018-11-15 12:10:00,83.37,83.42,83.29,83.37,8085.0,75.6712,75.7166,75.5986,75.6712,8085.0
2018-11-15 12:20:00,83.37,83.48,83.31,83.48,497018.0,75.6712,75.771,75.6167,75.771,497018.0
2018-11-15 12:30:00,83.47,83.55,83.38,83.55,13444.0,75.762,75.8346,75.6803,75.8346,13444.0
2018-11-15 12:40:00,83.55,83.56,83.37,83.39,13170.0,75.8346,75.8436,75.6712,75.6893,13170.0
2018-11-15 12:50:00,83.42,83.46,83.17,83.21,10315.0,75.7166,75.7529,75.4897,75.526,10315.0
2018-11-15 13:00:00,83.23,83.27,83.03,83.05,13341.0,75.5441,75.5804,75.3626,75.3807,13341.0
2018-11-15 13:10:00,83.08,83.45,83.08,83.39,31332.0,75.408,75.7438,75.408,75.6893,31332.0
2018-11-15 13:20:00,83.4,83.82,83.4,83.79,16948.0,75.6984,76.0796,75.6984,76.0524,16948.0
2018-11-15 13:30:00,83.85,83.96,83.82,83.85,14197.0,76.1069,76.2067,76.0796,76.1069,14197.0
2018-11-15 13:40:00,83.85,84.03,83.79,83.79,10787.0,76.1069,76.2702,76.0524,76.0524,10787.0
2018-11-15 13:50:00,83.81,84.07,83.81,84.03,19438.0,76.0706,76.3065,76.0706,76.2702,19438.0
2018-11-15 14:00:00,84.06,84.08,84.0,84.05,15182.0,76.2975,76.3156,76.243,76.2884,15182.0
2018-11-15 14:10:00,84.04,84.04,83.88,83.89,28553.0,76.2793,76.2793,76.1341,76.1432,28553.0
2018-11-15 14:20:00,83.91,84.21,83.9,84.21,38307.0,76.1613,76.4336,76.1522,76.4336,38307.0
2018-11-15 14:30:00,84.19,84.35,84.15,84.18,15608.0,76.4155,76.5607,76.3792,76.4064,15608.0
2018-11-15 14:40:00,84.18,84.28,84.14,84.25,18565.0,76.4064,76.4972,76.3701,76.4699,18565.0
2018-11-15 14:50:00,84.21,84.21,84.06,84.13,16732.0,76.4336,76.4336,76.2975,76.361,16732.0
2018-11-15 15:00:00,84.11,84.12,83.72,83.99,32097.0,76.3429,76.3519,75.9889,76.2339,32097.0
2018-11-15 15:10:00,84.02,84.19,83.99,83.99,26220.0,76.2612,76.4155,76.2339,76.2339,26220.0
2018-11-15 15:20:00,83.95,84.01,83.82,83.87,33269.0,76.1976,76.2521,76.0796,76.125,33269.0
2018-11-15 15:30:00,83.89,84.12,83.89,84.11,36955.0,76.1432,76.3519,76.1432,76.3429,36955.0
2018-11-15 15:40:00,84.1,84.16,83.99,84.02,48348.0,76.3338,76.3882,76.2339,76.2612,48348.0
2018-11-15 15:50:00,84.05,84.26,84.05,84.26,82850.0,76.2884,76.479,76.2884,76.479,82850.0
2018-11-16 09:30:00,83.83,83.83,83.41,83.42,9981.0,76.0887,76.0887,75.7075,75.7166,9981.0
2018-11-16 09:40:00,83.45,83.78,83.44,83.74,58223.0,75.7438,76.0433,75.7347,76.007,58223.0
2018-11-16 09:50:00,83.74,83.86,83.71,83.86,46754.0,76.007,76.1159,75.9798,76.1159,46754.0
2018-11-16 10:00:00,83.82,83.9,83.71,83.73,13105.0,76.0796,76.1522,75.9798,75.9979,13105.0
2018-11-16 10:10:00,83.73,83.92,83.71,83.79,9692.0,75.9979,76.1704,75.9798,76.0524,9692.0
2018-11-16 10:20:00,83.78,83.94,83.77,83.85,15867.0,76.0433,76.1886,76.0343,76.1069,15867.0
2018-11-16 10:30:00,83.85,84.16,83.85,84.1,18371.0,76.1069,76.3882,76.1069,76.3338,18371.0
2018-11-16 10:40:00,84.14,84.16,84.02,84.08,13946.0,76.3701,76.3882,76.2612,76.3156,13946.0
2018-11-16 10:50:00,84.08,84.09,83.98,83.98,4972.0,76.3156,76.3247,76.2249,76.2249,4972.0
2018-11-16 11:00:00,84.0,84.03,83.97,83.99,9257.0,76.243,76.2702,76.2158,76.2339,9257.0
2018-11-16 11:10:00,84.02,84.02,83.9,83.92,22229.0,76.2612,76.2612,76.1522,76.1704,22229.0
2018-11-16 11:20:00,83.91,83.93,83.82,83.91,19404.0,76.1613,76.1795,76.0796,76.1613,19404.0
2018-11-16 11:30:00,83.91,83.92,83.78,83.83,7814.0,76.1613,76.1704,76.0433,76.0887,7814.0
2018-11-16 11:40:00,83.82,83.82,83.76,83.78,2817.0,76.0796,76.0796,76.0252,76.0433,2817.0
2018-11-16 11:50:00,83.76,83.86,83.73,83.79,8064.0,76.0252,76.1159,75.9979,76.0524,8064.0
2018-11-16 12:00:00,83.82,83.92,83.73,83.91,16004.0,76.0796,76.1704,75.9979,76.1613,16004.0
2018-11-16 12:10:00,83.93,83.97,83.81,83.9,4261.0,76.1795,76.2158,76.0706,76.1522,4261.0
2018-11-16 12:20:00,83.87,83.89,83.75,83.76,3042.0,76.125,76.1432,76.0161,76.0252,3042.0
2018-11-16 12:30:00,83.74,84.24,83.73,84.18,18321.0,76.007,76.4608,75.9979,76.4064,18321.0
2018-11-16 12:40:00,84.2,84.47,84.19,84.39,13309.0,76.4245,76.6696,76.4155,76.597,13309.0
2018-11-16 12:50:00,84.39,84.4,84.2,84.26,21831.0,76.597,76.6061,76.4245,76.479,21831.0
2018-11-16 13:00:00,84.28,84.28,83.98,84.01,16758.0,76.4972,76.4972,76.2249,76.2521,16758.0
2018-11-16 13:10:00,84.04,84.12,84.03,84.08,8535.0,76.2793,76.3519,76.2702,76.3156,8535.0
2018-11-16 13:20:00,84.06,84.08,83.95,83.98,9219.0,76.2975,76.3156,76.1976,76.2249,9219.0
2018-11-16 13:30:00,83.98,84.0,83.89,83.96,28530.0,76.2249,76.243,76.1432,76.2067,28530.0
2018-11-16 13:40:00,83.97,84.01,83.78,83.85,11198.0,76.2158,76.2521,76.0433,76.1069,11198.0
2018-11-16 13:50:00,83.88,83.93,83.84,83.93,10340.0,76.1341,76.1795,76.0978,76.1795,10340.0
2018-11-16 14:00:00,83.98,84.11,83.98,84.05,11511.0,76.2249,76.3429,76.2249,76.2884,11511.0
2018-11-16 14:10:00,84.05,84.09,83.92,84.04,12917.0,76.2884,76.3247,76.1704,76.2793,12917.0
2018-11-16 14:20:00,84.04,84.14,83.91,84.11,37037.0,76.2793,76.3701,76.1613,76.3429,37037.0
2018-11-16 14:30:00,84.13,84.19,84.12,84.17,6157.0,76.361,76.4155,76.3519,76.3973,6157.0
2018-11-16 14:40:00,84.16,84.22,84.11,84.22,15137.0,76.3882,76.4427,76.3429,76.4427,15137.0
2018-11-16 14:50:00,84.22,84.22,84.15,84.2,1718.0,76.4427,76.4427,76.3792,76.4245,1718.0
2018-11-16 15:00:00,84.22,84.27,84.16,84.2,16046.0,76.4427,76.4881,76.3882,76.4245,16046.0
2018-11-16 15:10:00,84.21,84.35,84.19,84.33,11344.0,76.4336,76.5607,76.4155,76.5425,11344.0
2018-11-16 15:20:00,84.33,84.35,84.3,84.31,6258.0,76.5425,76.5607,76.5153,76.5244,6258.0
2018-11-16 15:30:00,84.26,84.34,84.22,84.31,20501.0,76.479,76.5516,76.4427,76.5244,20501.0
2018-11-16 15:40:00,84.32,84.36,84.22,84.23,21030.0,76.5335,76.5698,76.4427,76.4518,21030.0
2018-11-16 15:50:00,84.26,84.26,84.12,84.19,47240.0,76.479,76.479,76.3519,76.4155,47240.0
2018-11-19 09:30:00,84.09,84.11,84.0,84.03,3665.0,76.3247,76.3429,76.243,76.2702,3665.0
2018-11-19 09:40:00,84.05,84.09,83.96,83.96,4601.0,76.2884,76.3247,76.2067,76.2067,4601.0
2018-11-19 09:50:00,83.87,83.87,83.75,83.76,881.0,76.125,76.125,76.0161,76.0252,881.0
2018-11-19 10:00:00,83.76,83.77,83.58,83.58,1360.0,76.0252,76.0343,75.8618,75.8618,1360.0
2018-11-19 10:10:00,83.6,83.69,83.59,83.69,2635.0,75.88,75.9616,75.8709,75.9616,2635.0
2018-11-19 10:20:00,83.59,83.59,83.38,83.49,4646.0,75.8709,75.8709,75.6803,75.7801,4646.0
2018-11-19 10:30:00,83.43,83.43,83.28,83.38,4503.0,75.7256,75.7256,75.5895,75.6803,4503.0
2018-11-19 10:40:00,83.43,83.46,83.43,83.44,2164.0,75.7256,75.7529,75.7256,75.7347,2164.0
2018-11-19 10:50:00,83.48,83.55,83.48,83.53,3078.0,75.771,75.8346,75.771,75.8164,3078.0
2018-11-19 11:00:00,83.53,83.57,83.45,83.5,8381.0,75.8164,75.8527,75.7438,75.7892,8381.0
2018-11-19 11:10:00,83.45,83.45,83.32,83.33,2876.0,75.7438,75.7438,75.6258,75.6349,2876.0
2018-11-19 11:20:00,83.31,83.31,83.24,83.25,1049.0,75.6167,75.6167,75.5532,75.5623,1049.0
2018-11-19 11:30:00,83.18,83.19,83.08,83.08,749.0,75.4987,75.5078,75.408,75.408,749.0
2018-11-19 11:40:00,83.09,83.09,83.02,83.07,2534.0,75.417,75.417,75.3535,75.3989,2534.0
2018-11-19 11:50:00,83.02,83.02,82.72,82.82,8231.0,75.3535,75.3535,75.0812,75.172,8231.0
2018-11-19 12:00:00,82.86,82.86,82.57,82.57,3440.0,75.2083,75.2083,74.9451,74.9451,3440.0
2018-11-19 12:10:00,82.65,82.8,82.65,82.74,12503.0,75.0177,75.1538,75.0177,75.0994,12503.0
2018-11-19 12:20:00,82.74,82.81,82.64,82.69,11416.0,75.0994,75.1629,75.0086,75.054,11416.0
2018-11-19 12:30:00,82.74,82.87,82.6,82.86,17283.0,75.0994,75.2174,74.9723,75.2083,17283.0
2018-11-19 12:40:00,82.88,82.94,82.85,82.85,10355.0,75.2264,75.2809,75.1992,75.1992,10355.0
2018-11-19 12:50:00,82.85,82.97,82.79,82.92,9460.0,75.1992,75.3081,75.1447,75.2627,9460.0
2018-11-19 13:00:00,82.92,82.93,82.69,82.69,7297.0,75.2627,75.2718,75.054,75.054,7297.0
2018-11-19 13:10:00,82.75,82.81,82.66,82.79,15895.0,75.1084,75.1629,75.0268,75.1447,15895.0
2018-11-19 13:20:00,82.8,82.81,82.68,82.69,9347.0,75.1538,75.1629,75.0449,75.054,9347.0
2018-11-19 13:30:00,82.68,82.87,82.53,82.83,16359.0,75.0449,75.2174,74.9088,75.1811,16359.0
2018-11-19 13:40:00,82.86,82.94,82.82,82.83,4268.0,75.2083,75.2809,75.172,75.1811,4268.0
2018-11-19 13:50:00,82.8,82.8,82.67,82.68,8131.0,75.1538,75.1538,75.0358,75.0449,8131.0
2018-11-19 14:00:00,82.65,82.65,82.47,82.6,27744.0,75.0177,75.0177,74.8543,74.9723,27744.0
2018-11-19 14:10:00,82.55,82.62,82.46,82.56,16237.0,74.9269,74.9904,74.8452,74.936,16237.0
2018-11-19 14:20:00,82.55,82.71,82.5,82.66,10921.0,74.9269,75.0721,74.8815,75.0268,10921.0
2018-11-19 14:30:00,82.64,82.74,82.51,82.74,11405.0,75.0086,75.0994,74.8906,75.0994,11405.0
2018-11-19 14:40:00,82.76,82.82,82.69,82.8,10380.0,75.1175,75.172,75.054,75.1538,10380.0
2018-11-19 14:50:00,82.8,82.89,82.74,82.85,8246.0,75.1538,75.2355,75.0994,75.1992,8246.0
2018-11-19 15:00:00,82.86,82.92,82.74,82.87,16764.0,75.2083,75.2627,75.0994,75.2174,16764.0
2018-11-19 15:10:00,82.87,83.08,82.85,82.96,37706.0,75.2174,75.408,75.1992,75.2991,37706.0
2018-11-19 15:20:00,83.01,83.05,82.84,82.9,40260.0,75.3444,75.3807,75.1901,75.2446,40260.0
2018-11-19 15:30:00,82.9,82.94,82.74,82.78,26969.0,75.2446,75.2809,75.0994,75.1357,26969.0
2018-11-19 15:40:00,82.77,82.77,82.56,82.64,249903.0,75.1266,75.1266,74.936,75.0086,249903.0
2018-11-19 15:50:00,82.61,82.74,82.53,82.74,273226.0,74.9814,75.0994,74.9088,75.0994,273226.0
2018-11-20 09:30:00,81.5,82.05,81.37,81.8,23537.0,73.9739,74.4731,73.8559,74.2462,23537.0
2018-11-20 09:40:00,81.76,81.9,81.68,81.7,11527.0,74.2099,74.3369,74.1373,74.1554,11527.0
2018-11-20 09:50:00,81.59,81.6,81.31,81.48,20208.0,74.0556,74.0646,73.8014,73.9557,20208.0
2018-11-20 10:00:00,81.44,81.51,81.25,81.32,11954.0,73.9194,73.983,73.747,73.8105,11954.0
2018-11-20 10:10:00,81.3,81.43,81.17,81.42,75031.0,73.7923,73.9103,73.6743,73.9013,75031.0
2018-11-20 10:20:00,81.42,81.66,81.42,81.63,32057.0,73.9013,74.1191,73.9013,74.0919,32057.0
2018-11-20 10:30:00,81.6,81.79,81.58,81.77,20291.0,74.0646,74.2371,74.0465,74.2189,20291.0
2018-11-20 10:40:00,81.8,81.86,81.71,81.81,23246.0,74.2462,74.3006,74.1645,74.2552,23246.0
2018-11-20 10:50:00,81.81,82.1,81.78,82.03,15306.0,74.2552,74.5185,74.228,74.4549,15306.0
2018-11-20 11:00:00,82.05,82.1,81.89,81.99,13575.0,74.4731,74.5185,74.3279,74.4186,13575.0
2018-11-20 11:10:00,81.99,82.05,81.75,81.75,7653.0,74.4186,74.4731,74.2008,74.2008,7653.0
2018-11-20 11:20:00,81.73,81.8,81.64,81.66,7295.0,74.1826,74.2462,74.1009,74.1191,7295.0
2018-11-20 11:30:00,81.66,81.79,81.53,81.79,16449.0,74.1191,74.2371,74.0011,74.2371,16449.0
2018-11-20 11:40:00,81.82,82.1,81.82,81.96,8133.0,74.2643,74.5185,74.2643,74.3914,8133.0
2018-11-20 11:50:00,81.97,82.07,81.84,81.95,9975.0,74.4005,74.4912,74.2825,74.3823,9975.0
2018-11-20 12:00:00,82.02,82.18,81.93,82.0,22407.0,74.4459,74.5911,74.3642,74.4277,22407.0
2018-11-20 12:10:00,81.97,82.04,81.82,81.83,15086.0,74.4005,74.464,74.2643,74.2734,15086.0
2018-11-20 12:20:00,81.82,82.0,81.73,81.94,21139.0,74.2643,74.4277,74.1826,74.3732,21139.0
2018-11-20 12:30:00,81.98,82.0,81.82,81.85,13314.0,74.4095,74.4277,74.2643,74.2916,13314.0
2018-11-20 12:40:00,81.85,81.88,81.66,81.71,9345.0,74.2916,74.3188,74.1191,74.1645,9345.0
2018-11-20 12:50:00,81.72,81.8,81.66,81.66,7749.0,74.1736,74.2462,74.1191,74.1191,7749.0
2018-11-20 13:00:00,81.66,81.72,81.61,81.68,12627.0,74.1191,74.1736,74.0737,74.1373,12627.0
2018-11-20 13:10:00,81.7,81.71,81.47,81.49,120380.0,74.1554,74.1645,73.9466,73.9648,120380.0
2018-11-20 13:20:00,81.48,81.49,81.37,81.48,9519.0,73.9557,73.9648,73.8559,73.9557,9519.0
2018-11-20 13:30:00,81.46,81.55,81.42,81.47,25588.0,73.9376,74.0193,73.9013,73.9466,25588.0
2018-11-20 13:40:00,81.46,81.68,81.46,81.56,20668.0,73.9376,74.1373,73.9376,74.0283,20668.0
2018-11-20 13:50:00,81.55,81.59,81.41,81.41,274144.0,74.0193,74.0556,73.8922,73.8922,274144.0
2018-11-20 14:00:00,81.4,81.4,81.22,81.23,49139.0,73.8831,73.8831,73.7197,73.7288,49139.0
2018-11-20 14:10:00,81.22,81.53,81.22,81.5,17503.0,73.7197,74.0011,73.7197,73.9739,17503.0
2018-11-20 14:20:00,81.46,81.47,81.29,81.32,41780.0,73.9376,73.9466,73.7833,73.8105,41780.0
2018-11-20 14:30:00,81.32,81.63,81.31,81.54,41915.0,73.8105,74.0919,73.8014,74.0102,41915.0
2018-11-20 14:40:00,81.53,81.55,81.3,81.31,18128.0,74.0011,74.0193,73.7923,73.8014,18128.0
2018-11-20 14:50:00,81.32,81.45,81.27,81.35,84520.0,73.8105,73.9285,73.7651,73.8377,84520.0
2018-11-20 15:00:00,81.35,81.5,81.04,81.2,34207.0,73.8377,73.9739,73.5564,73.7016,34207.0
2018-11-20 15:10:00,81.17,81.41,81.12,81.37,57648.0,73.6743,73.8922,73.629,73.8559,57648.0
2018-11-20 15:20:00,81.39,81.58,81.3,81.5,43247.0,73.874,74.0465,73.7923,73.9739,43247.0
2018-11-20 15:30:00,81.49,81.58,81.39,81.56,42416.0,73.9648,74.0465,73.874,74.0283,42416.0
2018-11-20 15:40:00,81.58,81.58,81.3,81.31,60804.0,74.0465,74.0465,73.7923,73.8014,60804.0
2018-11-20 15:50:00,81.32,81.39,81.22,81.31,162902.0,73.8105,73.874,73.7197,73.8014,162902.0
2018-11-21 09:30:00,81.97,81.98,81.57,81.57,21790.0,74.4005,74.4095,74.0374,74.0374,21790.0
2018-11-21 09:40:00,81.54,81.58,81.4,81.55,12142.0,74.0102,74.0465,73.8831,74.0193,12142.0
2018-11-21 09:50:00,81.51,81.59,81.33,81.59,13693.0,73.983,74.0556,73.8196,74.0556,13693.0
2018-11-21 10:00:00,81.66,81.72,81.58,81.59,18077.0,74.1191,74.1736,74.0465,74.0556,18077.0
2018-11-21 10:10:00,81.62,81.69,81.53,81.68,6783.0,74.0828,74.1463,74.0011,74.1373,6783.0
2018-11-21 10:20:00,81.69,81.76,81.63,81.73,14904.0,74.1463,74.2099,74.0919,74.1826,14904.0
2018-11-21 10:30:00,81.7,81.75,81.64,81.67,11578.0,74.1554,74.2008,74.1009,74.1282,11578.0
2018-11-21 10:40:00,81.65,81.65,81.5,81.57,11207.0,74.11,74.11,73.9739,74.0374,11207.0
2018-11-21 10:50:00,81.55,81.65,81.52,81.65,9268.0,74.0193,74.11,73.992,74.11,9268.0
2018-11-21 11:00:00,81.65,81.75,81.57,81.74,10515.0,74.11,74.2008,74.0374,74.1917,10515.0
2018-11-21 11:10:00,81.78,81.91,81.77,81.91,29615.0,74.228,74.346,74.2189,74.346,29615.0
2018-11-21 11:20:00,81.9,81.92,81.79,81.82,9168.0,74.3369,74.3551,74.2371,74.2643,9168.0
2018-11-21 11:30:00,81.84,81.89,81.83,81.85,21626.0,74.2825,74.3279,74.2734,74.2916,21626.0
2018-11-21 11:40:00,81.82,81.88,81.79,81.86,13320.0,74.2643,74.3188,74.2371,74.3006,13320.0
2018-11-21 11:50:00,81.86,81.88,81.74,81.76,24619.0,74.3006,74.3188,74.1917,74.2099,24619.0
2018-11-21 12:00:00,81.77,81.79,81.65,81.66,18558.0,74.2189,74.2371,74.11,74.1191,18558.0
2018-11-21 12:10:00,81.64,81.71,81.63,81.66,92855.0,74.1009,74.1645,74.0919,74.1191,92855.0
2018-11-21 12:20:00,81.69,81.69,81.6,81.64,9212.0,74.1463,74.1463,74.0646,74.1009,9212.0
2018-11-21 12:30:00,81.65,81.65,81.59,81.64,62608.0,74.11,74.11,74.0556,74.1009,62608.0
2018-11-21 12:40:00,81.68,81.73,81.66,81.72,8523.0,74.1373,74.1826,74.1191,74.1736,8523.0
2018-11-21 12:50:00,81.74,81.77,81.71,81.76,49814.0,74.1917,74.2189,74.1645,74.2099,49814.0
2018-11-21 13:00:00,81.77,81.79,81.75,81.75,6882.0,74.2189,74.2371,74.2008,74.2008,6882.0
2018-11-21 13:10:00,81.74,81.77,81.71,81.77,5206.0,74.1917,74.2189,74.1645,74.2189,5206.0
2018-11-21 13:20:00,81.74,81.74,81.66,81.72,19661.0,74.1917,74.1917,74.1191,74.1736,19661.0
2018-11-21 13:30:00,81.71,81.74,81.69,81.69,5185.0,74.1645,74.1917,74.1463,74.1463,5185.0
2018-11-21 13:40:00,81.73,81.77,81.72,81.73,18532.0,74.1826,74.2189,74.1736,74.1826,18532.0
2018-11-21 13:50:00,81.74,81.74,81.69,81.71,46802.0,74.1917,74.1917,74.1463,74.1645,46802.0
2018-11-21 14:00:00,81.71,81.71,81.64,81.66,50392.0,74.1645,74.1645,74.1009,74.1191,50392.0
2018-11-21 14:10:00,81.66,81.7,81.66,81.69,99163.0,74.1191,74.1554,74.1191,74.1463,99163.0
2018-11-21 14:20:00,81.69,81.72,81.67,81.71,12525.0,74.1463,74.1736,74.1282,74.1645,12525.0
2018-11-21 14:30:00,81.72,81.72,81.64,81.65,24458.0,74.1736,74.1736,74.1009,74.11,24458.0
2018-11-21 14:40:00,81.65,81.69,81.62,81.63,16023.0,74.11,74.1463,74.0828,74.0919,16023.0
2018-11-21 14:50:00,81.64,81.68,81.6,81.62,12363.0,74.1009,74.1373,74.0646,74.0828,12363.0
2018-11-21 15:00:00,81.62,81.73,81.62,81.73,55026.0,74.0828,74.1826,74.0828,74.1826,55026.0
2018-11-21 15:10:00,81.7,81.71,81.57,81.57,38975.0,74.1554,74.1645,74.0374,74.0374,38975.0
2018-11-21 15:20:00,81.57,81.57,81.51,81.53,20284.0,74.0374,74.0374,73.983,74.0011,20284.0
2018-11-21 15:30:00,81.51,81.51,81.37,81.42,25306.0,73.983,73.983,73.8559,73.9013,25306.0
2018-11-21 15:40:00,81.41,81.42,81.3,81.39,42156.0,73.8922,73.9013,73.7923,73.874,42156.0
2018-11-21 15:50:00,81.39,81.4,81.29,81.29,37855.0,73.874,73.8831,73.7833,73.7833,37855.0
2018-11-23 09:30:00,80.81,80.96,80.58,80.84,15101.0,73.3476,73.4837,73.1388,73.3748,15101.0
2018-11-23 09:40:00,80.84,80.94,80.79,80.9,11638.0,73.3748,73.4656,73.3294,73.4293,11638.0
2018-11-23 09:50:00,80.84,81.01,80.84,80.96,5898.0,73.3748,73.5291,73.3748,73.4837,5898.0
2018-11-23 10:00:00,80.95,81.0,80.93,80.95,12196.0,73.4747,73.52,73.4565,73.4747,12196.0
2018-11-23 10:10:00,80.99,81.03,80.87,80.9,12985.0,73.511,73.5473,73.4021,73.4293,12985.0
2018-11-23 10:20:00,80.92,80.92,80.74,80.76,6880.0,73.4474,73.4474,73.2841,73.3022,6880.0
2018-11-23 10:30:00,80.78,80.94,80.75,80.92,21544.0,73.3204,73.4656,73.2931,73.4474,21544.0
2018-11-23 10:40:00,80.91,80.92,80.84,80.89,8194.0,73.4384,73.4474,73.3748,73.4202,8194.0
2018-11-23 10:50:00,80.92,81.0,80.92,80.95,15068.0,73.4474,73.52,73.4474,73.4747,15068.0
2018-11-23 11:00:00,80.94,81.01,80.92,80.99,12765.0,73.4656,73.5291,73.4474,73.511,12765.0
2018-11-23 11:10:00,81.0,81.14,80.97,81.1,14780.0,73.52,73.6471,73.4928,73.6108,14780.0
2018-11-23 11:20:00,81.11,81.12,81.07,81.07,11896.0,73.6199,73.629,73.5836,73.5836,11896.0
2018-11-23 11:30:00,81.06,81.06,80.99,80.99,8245.0,73.5745,73.5745,73.511,73.511,8245.0
2018-11-23 11:40:00,80.97,81.07,80.95,81.07,17358.0,73.4928,73.5836,73.4747,73.5836,17358.0
2018-11-23 11:50:00,81.06,81.06,80.81,80.81,40778.0,73.5745,73.5745,73.3476,73.3476,40778.0
2018-11-23 12:00:00,80.81,80.82,80.75,80.77,23009.0,73.3476,73.3567,73.2931,73.3113,23009.0
2018-11-23 12:10:00,80.76,80.91,80.76,80.9,18801.0,73.3022,73.4384,73.3022,73.4293,18801.0
2018-11-23 12:20:00,80.89,80.95,80.88,80.9,12898.0,73.4202,73.4747,73.4111,73.4293,12898.0
2018-11-23 12:30:00,80.89,80.98,80.84,80.96,13659.0,73.4202,73.5019,73.3748,73.4837,13659.0
2018-11-23 12:40:00,80.97,80.98,80.87,80.88,10681.0,73.4928,73.5019,73.4021,73.4111,10681.0
2018-11-23 12:50:00,80.91,80.91,80.67,80.67,15007.0,73.4384,73.4384,73.2205,73.2205,15007.0
2018-11-26 09:30:00,81.48,81.49,81.29,81.42,6430.0,73.9557,73.9648,73.7833,73.9013,6430.0
2018-11-26 09:40:00,81.48,81.61,81.47,81.54,5788.0,73.9557,74.0737,73.9466,74.0102,5788.0
2018-11-26 09:50:00,81.58,81.72,81.56,81.71,3667.0,74.0465,74.1736,74.0283,74.1645,3667.0
2018-11-26 10:00:00,81.74,81.74,81.69,81.69,11132.0,74.1917,74.1917,74.1463,74.1463,11132.0
2018-11-26 10:10:00,81.69,81.69,81.6,81.6,1312.0,74.1463,74.1463,74.0646,74.0646,1312.0
2018-11-26 10:20:00,81.61,81.62,81.51,81.55,3485.0,74.0737,74.0828,73.983,74.0193,3485.0
2018-11-26 10:30:00,81.55,81.57,81.47,81.53,21896.0,74.0193,74.0374,73.9466,74.0011,21896.0
2018-11-26 10:40:00,81.51,81.53,81.45,81.52,11793.0,73.983,74.0011,73.9285,73.992,11793.0
2018-11-26 10:50:00,81.51,81.67,81.51,81.61,4966.0,73.983,74.1282,73.983,74.0737,4966.0
2018-11-26 11:00:00,81.63,81.64,81.5,81.5,11246.0,74.0919,74.1009,73.9739,73.9739,11246.0
2018-11-26 11:10:00,81.53,81.58,81.5,81.56,6037.0,74.0011,74.0465,73.9739,74.0283,6037.0
2018-11-26 11:20:00,81.55,81.58,81.49,81.49,8428.0,74.0193,74.0465,73.9648,73.9648,8428.0
2018-11-26 11:30:00,81.49,81.49,81.29,81.33,7027.0,73.9648,73.9648,73.7833,73.8196,7027.0
2018-11-26 11:40:00,81.33,81.36,81.32,81.32,8714.0,73.8196,73.8468,73.8105,73.8105,8714.0
2018-11-26 11:50:00,81.37,81.45,81.36,81.43,9083.0,73.8559,73.9285,73.8468,73.9103,9083.0
2018-11-26 12:00:00,81.44,81.54,81.44,81.54,7786.0,73.9194,74.0102,73.9194,74.0102,7786.0
2018-11-26 12:10:00,81.54,81.54,81.43,81.43,26951.0,74.0102,74.0102,73.9103,73.9103,26951.0
2018-11-26 12:20:00,81.41,81.41,81.31,81.32,8131.0,73.8922,73.8922,73.8014,73.8105,8131.0
2018-11-26 12:30:00,81.33,81.33,81.14,81.2,7727.0,73.8196,73.8196,73.6471,73.7016,7727.0
2018-11-26 12:40:00,81.19,81.22,81.16,81.18,8604.0,73.6925,73.7197,73.6653,73.6834,8604.0
2018-11-26 12:50:00,81.17,81.25,81.17,81.25,30027.0,73.6743,73.747,73.6743,73.747,30027.0
2018-11-26 13:00:00,81.24,81.27,81.17,81.27,11147.0,73.7379,73.7651,73.6743,73.7651,11147.0
2018-11-26 13:10:00,81.31,81.35,81.3,81.33,14296.0,73.8014,73.8377,73.7923,73.8196,14296.0
2018-11-26 13:20:00,81.33,81.37,81.29,81.3,12587.0,73.8196,73.8559,73.7833,73.7923,12587.0
2018-11-26 13:30:00,81.31,81.36,81.28,81.3,92694.0,73.8014,73.8468,73.7742,73.7923,92694.0
2018-11-26 13:40:00,81.31,81.41,81.27,81.4,5274.0,73.8014,73.8922,73.7651,73.8831,5274.0
2018-11-26 13:50:00,81.44,81.47,81.41,81.47,3027.0,73.9194,73.9466,73.8922,73.9466,3027.0
2018-11-26 14:00:00,81.49,81.49,81.43,81.45,5482.0,73.9648,73.9648,73.9103,73.9285,5482.0
2018-11-26 14:10:00,81.45,81.59,81.45,81.59,29759.0,73.9285,74.0556,73.9285,74.0556,29759.0
2018-11-26 14:20:00,81.59,81.64,81.56,81.62,7108.0,74.0556,74.1009,74.0283,74.0828,7108.0
2018-11-26 14:30:00,81.65,81.74,81.65,81.67,18144.0,74.11,74.1917,74.11,74.1282,18144.0
2018-11-26 14:40:00,81.66,81.67,81.58,81.59,18615.0,74.1191,74.1282,74.0465,74.0556,18615.0
2018-11-26 14:50:00,81.6,81.73,81.58,81.73,10671.0,74.0646,74.1826,74.0465,74.1826,10671.0
2018-11-26 15:00:00,81.76,81.78,81.68,81.69,16630.0,74.2099,74.228,74.1373,74.1463,16630.0
2018-11-26 15:10:00,81.67,81.71,81.62,81.65,16137.0,74.1282,74.1645,74.0828,74.11,16137.0
2018-11-26 15:20:00,81.64,81.65,81.61,81.62,15720.0,74.1009,74.11,74.0737,74.0828,15720.0
2018-11-26 15:30:00,81.64,81.78,81.64,81.71,29728.0,74.1009,74.228,74.1009,74.1645,29728.0
2018-11-26 15:40:00,81.7,81.79,81.69,81.75,29690.0,74.1554,74.2371,74.1463,74.2008,29690.0
2018-11-26 15:50:00,81.75,81.79,81.74,81.75,46220.0,74.2008,74.2371,74.1917,74.2008,46220.0
2018-11-27 09:30:00,81.46,81.67,81.23,81.32,8989.0,73.9376,74.1282,73.7288,73.8105,8989.0
2018-11-27 09:40:00,81.32,81.37,81.22,81.34,15212.0,73.8105,73.8559,73.7197,73.8287,15212.0
2018-11-27 09:50:00,81.25,81.44,81.24,81.43,3630.0,73.747,73.9194,73.7379,73.9103,3630.0
2018-11-27 10:00:00,81.34,81.47,81.31,81.47,5403.0,73.8287,73.9466,73.8014,73.9466,5403.0
2018-11-27 10:10:00,81.5,81.67,81.47,81.58,22806.0,73.9739,74.1282,73.9466,74.0465,22806.0
2018-11-27 10:20:00,81.58,81.58,81.51,81.52,4333.0,74.0465,74.0465,73.983,73.992,4333.0
2018-11-27 10:30:00,81.53,81.57,81.43,81.44,2338.0,74.0011,74.0374,73.9103,73.9194,2338.0
2018-11-27 10:40:00,81.44,81.59,81.4,81.59,6758.0,73.9194,74.0556,73.8831,74.0556,6758.0
2018-11-27 10:50:00,81.64,81.77,81.63,81.67,2230.0,74.1009,74.2189,74.0919,74.1282,2230.0
2018-11-27 11:00:00,81.67,81.8,81.65,81.71,19159.0,74.1282,74.2462,74.11,74.1645,19159.0
2018-11-27 11:10:00,81.71,81.72,81.63,81.67,7544.0,74.1645,74.1736,74.0919,74.1282,7544.0
2018-11-27 11:20:00,81.64,81.64,81.53,81.62,11525.0,74.1009,74.1009,74.0011,74.0828,11525.0
2018-11-27 11:30:00,81.6,81.62,81.56,81.57,7944.0,74.0646,74.0828,74.0283,74.0374,7944.0
2018-11-27 11:40:00,81.59,81.61,81.48,81.55,17943.0,74.0556,74.0737,73.9557,74.0193,17943.0
2018-11-27 11:50:00,81.55,81.7,81.54,81.68,5313.0,74.0193,74.1554,74.0102,74.1373,5313.0
2018-11-27 12:00:00,81.63,81.67,81.61,81.66,1826.0,74.0919,74.1282,74.0737,74.1191,1826.0
2018-11-27 12:10:00,81.66,81.69,81.58,81.62,5708.0,74.1191,74.1463,74.0465,74.0828,5708.0
2018-11-27 12:20:00,81.64,81.65,81.4,81.41,24939.0,74.1009,74.11,73.8831,73.8922,24939.0
2018-11-27 12:30:00,81.41,81.57,81.35,81.57,5913.0,73.8922,74.0374,73.8377,74.0374,5913.0
2018-11-27 12:40:00,81.57,81.59,81.47,81.48,25345.0,74.0374,74.0556,73.9466,73.9557,25345.0
2018-11-27 12:50:00,81.47,81.49,81.41,81.44,18491.0,73.9466,73.9648,73.8922,73.9194,18491.0
2018-11-27 13:00:00,81.46,81.51,81.44,81.49,4512.0,73.9376,73.983,73.9194,73.9648,4512.0
2018-11-27 13:10:00,81.5,81.65,81.37,81.48,40311.0,73.9739,74.11,73.8559,73.9557,40311.0
2018-11-27 13:20:00,81.52,81.53,81.43,81.53,4613.0,73.992,74.0011,73.9103,74.0011,4613.0
2018-11-27 13:30:00,81.6,81.67,81.55,81.63,22484.0,74.0646,74.1282,74.0193,74.0919,22484.0
2018-11-27 13:40:00,81.62,81.63,81.57,81.6,5736.0,74.0828,74.0919,74.0374,74.0646,5736.0
2018-11-27 13:50:00,81.6,81.61,81.55,81.57,2100.0,74.0646,74.0737,74.0193,74.0374,2100.0
2018-11-27 14:00:00,81.69,81.83,81.67,81.73,31350.0,74.1463,74.2734,74.1282,74.1826,31350.0
2018-11-27 14:10:00,81.75,81.79,81.71,81.72,61939.0,74.2008,74.2371,74.1645,74.1736,61939.0
2018-11-27 14:20:00,81.72,81.75,81.7,81.75,12979.0,74.1736,74.2008,74.1554,74.2008,12979.0
2018-11-27 14:30:00,81.77,81.82,81.72,81.72,5433.0,74.2189,74.2643,74.1736,74.1736,5433.0
2018-11-27 14:40:00,81.75,81.82,81.74,81.81,11683.0,74.2008,74.2643,74.1917,74.2552,11683.0
2018-11-27 14:50:00,81.81,81.81,81.7,81.71,25223.0,74.2552,74.2552,74.1554,74.1645,25223.0
2018-11-27 15:00:00,81.69,81.77,81.67,81.73,11501.0,74.1463,74.2189,74.1282,74.1826,11501.0
2018-11-27 15:10:00,81.71,81.74,81.65,81.66,11287.0,74.1645,74.1917,74.11,74.1191,11287.0
2018-11-27 15:20:00,81.7,81.74,81.65,81.71,9343.0,74.1554,74.1917,74.11,74.1645,9343.0
2018-11-27 15:30:00,81.73,81.79,81.67,81.79,15314.0,74.1826,74.2371,74.1282,74.2371,15314.0
2018-11-27 15:40:00,81.8,81.91,81.79,81.88,63524.0,74.2462,74.346,74.2371,74.3188,63524.0
2018-11-27 15:50:00,81.88,81.91,81.81,81.91,31283.0,74.3188,74.346,74.2552,74.346,31283.0
2018-11-28 09:30:00,82.46,82.53,82.12,82.25,87636.0,74.8452,74.9088,74.5366,74.6546,87636.0
2018-11-28 09:40:00,82.3,82.31,82.17,82.3,6786.0,74.7,74.7091,74.582,74.7,6786.0
2018-11-28 09:50:00,82.33,82.35,82.23,82.27,9509.0,74.7272,74.7454,74.6365,74.6728,9509.0
2018-11-28 10:00:00,82.26,82.32,82.15,82.19,5886.0,74.6637,74.7182,74.5639,74.6002,5886.0
2018-11-28 10:10:00,82.17,82.17,82.09,82.12,6808.0,74.582,74.582,74.5094,74.5366,6808.0
2018-11-28 10:20:00,82.15,82.16,82.1,82.11,3774.0,74.5639,74.5729,74.5185,74.5275,3774.0
2018-11-28 10:30:00,82.12,82.17,82.03,82.13,13536.0,74.5366,74.582,74.4549,74.5457,13536.0
2018-11-28 10:40:00,82.11,82.15,82.09,82.15,3496.0,74.5275,74.5639,74.5094,74.5639,3496.0
2018-11-28 10:50:00,82.13,82.17,82.12,82.17,3925.0,74.5457,74.582,74.5366,74.582,3925.0
2018-11-28 11:00:00,82.17,82.31,82.17,82.3,22018.0,74.582,74.7091,74.582,74.7,22018.0
2018-11-28 11:10:00,82.3,82.31,82.22,82.25,10065.0,74.7,74.7091,74.6274,74.6546,10065.0
2018-11-28 11:20:00,82.24,82.25,82.18,82.25,9425.0,74.6455,74.6546,74.5911,74.6546,9425.0
2018-11-28 11:30:00,82.24,82.27,82.21,82.25,3831.0,74.6455,74.6728,74.6183,74.6546,3831.0
2018-11-28 11:40:00,82.21,82.26,82.19,82.25,6245.0,74.6183,74.6637,74.6002,74.6546,6245.0
2018-11-28 11:50:00,82.27,82.37,82.24,82.35,17728.0,74.6728,74.7635,74.6455,74.7454,17728.0
2018-11-28 12:00:00,82.38,83.08,82.38,83.08,39927.0,74.7726,75.408,74.7726,75.408,39927.0
2018-11-28 12:10:00,83.05,83.13,82.92,83.06,6498.0,75.3807,75.4534,75.2627,75.3898,6498.0
2018-11-28 12:20:00,83.1,83.19,83.02,83.18,9770.0,75.4261,75.5078,75.3535,75.4987,9770.0
2018-11-28 12:30:00,83.13,83.18,83.04,83.09,18950.0,75.4534,75.4987,75.3717,75.417,18950.0
2018-11-28 12:40:00,83.12,83.2,83.05,83.13,9343.0,75.4443,75.5169,75.3807,75.4534,9343.0
2018-11-28 12:50:00,83.15,83.21,83.1,83.1,14448.0,75.4715,75.526,75.4261,75.4261,14448.0
2018-11-28 13:00:00,83.1,83.1,82.98,83.03,6747.0,75.4261,75.4261,75.3172,75.3626,6747.0
2018-11-28 13:10:00,83.02,83.18,83.01,83.17,61661.0,75.3535,75.4987,75.3444,75.4897,61661.0
2018-11-28 13:20:00,83.16,83.25,83.15,83.25,22172.0,75.4806,75.5623,75.4715,75.5623,22172.0
2018-11-28 13:30:00,83.23,83.4,83.23,83.4,5316.0,75.5441,75.6984,75.5441,75.6984,5316.0
2018-11-28 13:40:00,83.39,83.49,83.38,83.44,9291.0,75.6893,75.7801,75.6803,75.7347,9291.0
2018-11-28 13:50:00,83.44,83.46,83.4,83.43,12661.0,75.7347,75.7529,75.6984,75.7256,12661.0
2018-11-28 14:00:00,83.44,83.51,83.4,83.44,24348.0,75.7347,75.7983,75.6984,75.7347,24348.0
2018-11-28 14:10:00,83.47,83.51,83.37,83.45,15001.0,75.762,75.7983,75.6712,75.7438,15001.0
2018-11-28 14:20:00,83.46,83.46,83.34,83.4,13437.0,75.7529,75.7529,75.644,75.6984,13437.0
2018-11-28 14:30:00,83.41,83.46,83.37,83.38,21933.0,75.7075,75.7529,75.6712,75.6803,21933.0
2018-11-28 14:40:00,83.44,83.48,83.42,83.44,18334.0,75.7347,75.771,75.7166,75.7347,18334.0
2018-11-28 14:50:00,83.45,83.47,83.31,83.32,18688.0,75.7438,75.762,75.6167,75.6258,18688.0
2018-11-28 15:00:00,83.3,83.33,83.23,83.28,20933.0,75.6077,75.6349,75.5441,75.5895,20933.0
2018-11-28 15:10:00,83.27,83.37,83.27,83.35,20128.0,75.5804,75.6712,75.5804,75.653,20128.0
2018-11-28 15:20:00,83.35,83.51,83.35,83.51,15340.0,75.653,75.7983,75.653,75.7983,15340.0
2018-11-28 15:30:00,83.5,83.68,83.44,83.65,26194.0,75.7892,75.9526,75.7347,75.9253,26194.0
2018-11-28 15:40:00,83.67,83.81,83.64,83.8,29057.0,75.9435,76.0706,75.9163,76.0615,29057.0
2018-11-28 15:50:00,83.81,83.88,83.77,83.88,43177.0,76.0706,76.1341,76.0343,76.1341,43177.0
2018-11-29 09:30:00,83.78,83.78,83.56,83.63,11041.0,76.0433,76.0433,75.8436,75.9072,11041.0
2018-11-29 09:40:00,83.58,83.65,83.53,83.53,2507.0,75.8618,75.9253,75.8164,75.8164,2507.0
2018-11-29 09:50:00,83.54,83.54,83.45,83.46,2277.0,75.8255,75.8255,75.7438,75.7529,2277.0
2018-11-29 10:00:00,83.46,83.49,83.39,83.49,4099.0,75.7529,75.7801,75.6893,75.7801,4099.0
2018-11-29 10:10:00,83.44,83.48,83.33,83.34,7505.0,75.7347,75.771,75.6349,75.644,7505.0
2018-11-29 10:20:00,83.37,83.37,83.28,83.3,4828.0,75.6712,75.6712,75.5895,75.6077,4828.0
2018-11-29 10:30:00,83.3,83.53,83.3,83.36,14749.0,75.6077,75.8164,75.6077,75.6621,14749.0
2018-11-29 10:40:00,83.36,83.36,83.2,83.25,10180.0,75.6621,75.6621,75.5169,75.5623,10180.0
2018-11-29 10:50:00,83.2,83.23,83.13,83.21,9731.0,75.5169,75.5441,75.4534,75.526,9731.0
2018-11-29 11:00:00,83.22,83.31,83.19,83.24,16322.0,75.535,75.6167,75.5078,75.5532,16322.0
2018-11-29 11:10:00,83.24,83.24,83.16,83.16,30611.0,75.5532,75.5532,75.4806,75.4806,30611.0
2018-11-29 11:20:00,83.16,83.39,83.14,83.38,34555.0,75.4806,75.6893,75.4624,75.6803,34555.0
2018-11-29 11:30:00,83.34,83.4,83.31,83.39,4239.0,75.644,75.6984,75.6167,75.6893,4239.0
2018-11-29 11:40:00,83.39,83.42,83.35,83.35,14553.0,75.6893,75.7166,75.653,75.653,14553.0
2018-11-29 11:50:00,83.37,83.51,83.36,83.5,10628.0,75.6712,75.7983,75.6621,75.7892,10628.0
2018-11-29 12:00:00,83.49,83.49,83.34,83.35,12878.0,75.7801,75.7801,75.644,75.653,12878.0
2018-11-29 12:10:00,83.34,83.44,83.34,83.43,4455.0,75.644,75.7347,75.644,75.7256,4455.0
2018-11-29 12:20:00,83.4,83.44,83.4,83.44,2110.0,75.6984,75.7347,75.6984,75.7347,2110.0
2018-11-29 12:30:00,83.47,83.51,83.46,83.46,6288.0,75.762,75.7983,75.7529,75.7529,6288.0
2018-11-29 12:40:00,83.56,83.59,83.52,83.54,4460.0,75.8436,75.8709,75.8073,75.8255,4460.0
2018-11-29 12:50:00,83.58,83.6,83.57,83.57,1444.0,75.8618,75.88,75.8527,75.8527,1444.0
2018-11-29 13:00:00,83.63,83.64,83.55,83.55,3769.0,75.9072,75.9163,75.8346,75.8346,3769.0
2018-11-29 13:10:00,83.53,83.55,83.5,83.53,6007.0,75.8164,75.8346,75.7892,75.8164,6007.0
2018-11-29 13:20:00,83.53,83.55,83.52,83.54,9379.0,75.8164,75.8346,75.8073,75.8255,9379.0
2018-11-29 13:30:00,83.51,83.56,83.51,83.52,5706.0,75.7983,75.8436,75.7983,75.8073,5706.0
2018-11-29 13:40:00,83.52,83.68,83.5,83.68,13779.0,75.8073,75.9526,75.7892,75.9526,13779.0
2018-11-29 13:50:00,83.66,83.66,83.58,83.59,7041.0,75.9344,75.9344,75.8618,75.8709,7041.0
2018-11-29 14:00:00,83.57,83.65,83.53,83.56,7610.0,75.8527,75.9253,75.8164,75.8436,7610.0
2018-11-29 14:10:00,83.58,83.79,83.57,83.79,14470.0,75.8618,76.0524,75.8527,76.0524,14470.0
2018-11-29 14:20:00,83.78,83.82,83.75,83.77,3842.0,76.0433,76.0796,76.0161,76.0343,3842.0
2018-11-29 14:30:00,83.78,83.81,83.74,83.74,8474.0,76.0433,76.0706,76.007,76.007,8474.0
2018-11-29 14:40:00,83.75,83.81,83.75,83.77,3291.0,76.0161,76.0706,76.0161,76.0343,3291.0
2018-11-29 14:50:00,83.81,83.93,83.81,83.93,12269.0,76.0706,76.1795,76.0706,76.1795,12269.0
2018-11-29 15:00:00,83.93,83.95,83.86,83.88,7667.0,76.1795,76.1976,76.1159,76.1341,7667.0
2018-11-29 15:10:00,83.89,83.89,83.8,83.8,142581.0,76.1432,76.1432,76.0615,76.0615,142581.0
2018-11-29 15:20:00,83.8,83.83,83.71,83.77,32784.0,76.0615,76.0887,75.9798,76.0343,32784.0
2018-11-29 15:30:00,83.76,83.76,83.67,83.68,17818.0,76.0252,76.0252,75.9435,75.9526,17818.0
2018-11-29 15:40:00,83.69,83.7,83.59,83.59,29968.0,75.9616,75.9707,75.8709,75.8709,29968.0
2018-11-29 15:50:00,83.61,83.61,83.46,83.49,87477.0,75.889,75.889,75.7529,75.7801,87477.0
2018-11-30 09:30:00,83.54,83.54,83.39,83.42,5578.0,75.8255,75.8255,75.6893,75.7166,5578.0
2018-11-30 09:40:00,83.5,83.57,83.48,83.57,1386.0,75.7892,75.8527,75.771,75.8527,1386.0
2018-11-30 09:50:00,83.58,83.72,83.55,83.72,68785.0,75.8618,75.9889,75.8346,75.9889,68785.0
2018-11-30 10:00:00,83.68,83.76,83.68,83.76,1187.0,75.9526,76.0252,75.9526,76.0252,1187.0
2018-11-30 10:10:00,83.81,83.84,83.8,83.81,792.0,76.0706,76.0978,76.0615,76.0706,792.0
2018-11-30 10:20:00,83.78,83.85,83.78,83.78,2749.0,76.0433,76.1069,76.0433,76.0433,2749.0
2018-11-30 10:30:00,83.82,83.99,83.81,83.98,22904.0,76.0796,76.2339,76.0706,76.2249,22904.0
2018-11-30 10:40:00,83.99,84.01,83.92,83.92,15354.0,76.2339,76.2521,76.1704,76.1704,15354.0
2018-11-30 10:50:00,83.92,83.95,83.88,83.89,10901.0,76.1704,76.1976,76.1341,76.1432,10901.0
2018-11-30 11:00:00,83.88,83.92,83.85,83.87,8893.0,76.1341,76.1704,76.1069,76.125,8893.0
2018-11-30 11:10:00,83.84,83.84,83.8,83.81,39055.0,76.0978,76.0978,76.0615,76.0706,39055.0
2018-11-30 11:20:00,83.81,83.88,83.75,83.77,27115.0,76.0706,76.1341,76.0161,76.0343,27115.0
2018-11-30 11:30:00,83.76,83.83,83.7,83.81,24181.0,76.0252,76.0887,75.9707,76.0706,24181.0
2018-11-30 11:40:00,83.84,83.93,83.83,83.93,8493.0,76.0978,76.1795,76.0887,76.1795,8493.0
2018-11-30 11:50:00,83.91,83.95,83.91,83.94,2115.0,76.1613,76.1976,76.1613,76.1886,2115.0
2018-11-30 12:00:00,83.89,83.9,83.89,83.9,1417.0,76.1432,76.1522,76.1432,76.1522,1417.0
2018-11-30 12:10:00,83.92,83.94,83.9,83.93,5453.0,76.1704,76.1886,76.1522,76.1795,5453.0
2018-11-30 12:20:00,83.92,83.94,83.88,83.88,2434.0,76.1704,76.1886,76.1341,76.1341,2434.0
2018-11-30 12:30:00,83.89,83.9,83.87,83.89,10063.0,76.1432,76.1522,76.125,76.1432,10063.0
2018-11-30 12:40:00,83.89,83.96,83.85,83.94,5632.0,76.1432,76.2067,76.1069,76.1886,5632.0
2018-11-30 12:50:00,83.93,83.95,83.89,83.9,19780.0,76.1795,76.1976,76.1432,76.1522,19780.0
2018-11-30 13:00:00,83.9,83.9,83.85,83.85,21861.0,76.1522,76.1522,76.1069,76.1069,21861.0
2018-11-30 13:10:00,83.83,83.88,83.82,83.88,15766.0,76.0887,76.1341,76.0796,76.1341,15766.0
2018-11-30 13:20:00,83.9,83.99,83.9,83.98,2292.0,76.1522,76.2339,76.1522,76.2249,2292.0
2018-11-30 13:30:00,83.96,84.11,83.96,84.08,20588.0,76.2067,76.3429,76.2067,76.3156,20588.0
2018-11-30 13:40:00,84.09,84.14,84.07,84.14,4300.0,76.3247,76.3701,76.3065,76.3701,4300.0
2018-11-30 13:50:00,84.18,84.21,84.15,84.19,11858.0,76.4064,76.4336,76.3792,76.4155,11858.0
2018-11-30 14:00:00,84.2,84.2,84.13,84.13,12667.0,76.4245,76.4245,76.361,76.361,12667.0
2018-11-30 14:10:00,84.14,84.21,84.11,84.12,11160.0,76.3701,76.4336,76.3429,76.3519,11160.0
2018-11-30 14:20:00,84.14,84.17,84.12,84.15,7541.0,76.3701,76.3973,76.3519,76.3792,7541.0
2018-11-30 14:30:00,84.21,84.23,84.16,84.18,58759.0,76.4336,76.4518,76.3882,76.4064,58759.0
2018-11-30 14:40:00,84.19,84.27,84.18,84.21,20564.0,76.4155,76.4881,76.4064,76.4336,20564.0
2018-11-30 14:50:00,84.22,84.23,84.16,84.2,36382.0,76.4427,76.4518,76.3882,76.4245,36382.0
2018-11-30 15:00:00,84.21,84.34,84.18,84.33,53183.0,76.4336,76.5516,76.4064,76.5425,53183.0
2018-11-30 15:10:00,84.33,84.37,84.3,84.35,38459.0,76.5425,76.5788,76.5153,76.5607,38459.0
2018-11-30 15:20:00,84.35,84.42,84.34,84.37,53044.0,76.5607,76.6242,76.5516,76.5788,53044.0
2018-11-30 15:30:00,84.36,84.43,84.3,84.36,55438.0,76.5698,76.6333,76.5153,76.5698,55438.0
2018-11-30 15:40:00,84.35,84.39,84.25,84.26,103048.0,76.5607,76.597,76.4699,76.479,103048.0
2018-11-30 15:50:00,84.26,84.45,84.19,84.39,121007.0,76.479,76.6515,76.4155,76.597,121007.0
2018-12-03 09:30:00,85.95,85.96,85.37,85.46,33765.0,78.0129,78.022,77.4865,77.5682,33765.0
2018-12-03 09:40:00,85.43,85.45,85.33,85.33,11845.0,77.541,77.5591,77.4502,77.4502,11845.0
2018-12-03 09:50:00,85.32,85.32,85.18,85.25,6532.0,77.4411,77.4411,77.314,77.3776,6532.0
2018-12-03 10:00:00,85.29,85.33,85.26,85.3,40837.0,77.4139,77.4502,77.3867,77.423,40837.0
2018-12-03 10:10:00,85.29,85.29,85.2,85.29,6068.0,77.4139,77.4139,77.3322,77.4139,6068.0
2018-12-03 10:20:00,85.28,85.5,85.28,85.45,15769.0,77.4048,77.6045,77.4048,77.5591,15769.0
2018-12-03 10:30:00,85.39,85.41,85.3,85.32,104684.0,77.5047,77.5228,77.423,77.4411,104684.0
2018-12-03 10:40:00,85.28,85.28,85.16,85.18,6421.0,77.4048,77.4048,77.2959,77.314,6421.0
2018-12-03 10:50:00,85.17,85.19,84.98,84.98,12148.0,77.305,77.3231,77.1325,77.1325,12148.0
2018-12-03 11:00:00,84.94,85.03,84.9,85.03,5167.0,77.0962,77.1779,77.0599,77.1779,5167.0
2018-12-03 11:10:00,85.06,85.09,84.99,85.06,9609.0,77.2051,77.2324,77.1416,77.2051,9609.0
2018-12-03 11:20:00,85.07,85.11,84.94,85.02,112173.0,77.2142,77.2505,77.0962,77.1688,112173.0
2018-12-03 11:30:00,85.04,85.05,84.96,84.96,4218.0,77.187,77.196,77.1144,77.1144,4218.0
2018-12-03 11:40:00,84.94,84.94,84.8,84.86,31384.0,77.0962,77.0962,76.9691,77.0236,31384.0
2018-12-03 11:50:00,84.86,84.9,84.79,84.81,8933.0,77.0236,77.0599,76.9601,76.9782,8933.0
2018-12-03 12:00:00,84.87,84.96,84.87,84.96,2742.0,77.0327,77.1144,77.0327,77.1144,2742.0
2018-12-03 12:10:00,84.95,85.01,84.91,84.96,6670.0,77.1053,77.1597,77.069,77.1144,6670.0
2018-12-03 12:20:00,84.94,85.05,84.94,85.04,4114.0,77.0962,77.196,77.0962,77.187,4114.0
2018-12-03 12:30:00,85.09,85.2,85.07,85.15,16174.0,77.2324,77.3322,77.2142,77.2868,16174.0
2018-12-03 12:40:00,85.13,85.13,85.04,85.06,11763.0,77.2687,77.2687,77.187,77.2051,11763.0
2018-12-03 12:50:00,85.05,85.08,85.01,85.04,5375.0,77.196,77.2233,77.1597,77.187,5375.0
2018-12-03 13:00:00,85.08,85.18,85.08,85.15,200896.0,77.2233,77.314,77.2233,77.2868,200896.0
2018-12-03 13:10:00,85.14,85.23,85.14,85.18,11738.0,77.2777,77.3594,77.2777,77.314,11738.0
2018-12-03 13:20:00,85.2,85.25,85.18,85.21,12808.0,77.3322,77.3776,77.314,77.3413,12808.0
2018-12-03 13:30:00,85.21,85.21,84.85,85.08,24561.0,77.3413,77.3413,77.0145,77.2233,24561.0
2018-12-03 13:40:00,85.07,85.12,84.98,84.98,10739.0,77.2142,77.2596,77.1325,77.1325,10739.0
2018-12-03 13:50:00,84.97,85.02,84.93,84.99,4604.0,77.1234,77.1688,77.0871,77.1416,4604.0
2018-12-03 14:00:00,85.04,85.07,84.83,84.84,48093.0,77.187,77.2142,76.9964,77.0054,48093.0
2018-12-03 14:10:00,84.88,85.04,84.88,85.03,18355.0,77.0417,77.187,77.0417,77.1779,18355.0
2018-12-03 14:20:00,85.06,85.15,85.04,85.12,27264.0,77.2051,77.2868,77.187,77.2596,27264.0
2018-12-03 14:30:00,85.11,85.17,85.1,85.14,11278.0,77.2505,77.305,77.2414,77.2777,11278.0
2018-12-03 14:40:00,85.13,85.13,85.06,85.1,7373.0,77.2687,77.2687,77.2051,77.2414,7373.0
2018-12-03 14:50:00,85.15,85.15,85.0,85.08,16126.0,77.2868,77.2868,77.1507,77.2233,16126.0
2018-12-03 15:00:00,85.06,85.13,84.97,85.04,13950.0,77.2051,77.2687,77.1234,77.187,13950.0
2018-12-03 15:10:00,85.09,85.3,85.09,85.25,14740.0,77.2324,77.423,77.2324,77.3776,14740.0
2018-12-03 15:20:00,85.26,85.29,85.16,85.25,9329.0,77.3867,77.4139,77.2959,77.3776,9329.0
2018-12-03 15:30:00,85.26,85.34,85.19,85.32,38527.0,77.3867,77.4593,77.3231,77.4411,38527.0
2018-12-03 15:40:00,85.31,85.31,85.16,85.18,19082.0,77.432,77.432,77.2959,77.314,19082.0
2018-12-03 15:50:00,85.2,85.27,85.12,85.26,18140.0,77.3322,77.3957,77.2596,77.3867,18140.0
2018-12-04 09:30:00,85.13,85.24,84.83,85.18,16845.0,77.2687,77.3685,76.9964,77.314,16845.0
2018-12-04 09:40:00,85.17,85.17,84.88,84.88,4838.0,77.305,77.305,77.0417,77.0417,4838.0
2018-12-04 09:50:00,84.91,84.91,84.77,84.87,6990.0,77.069,77.069,76.9419,77.0327,6990.0
2018-12-04 10:00:00,84.8,84.87,84.76,84.87,17727.0,76.9691,77.0327,76.9328,77.0327,17727.0
2018-12-04 10:10:00,84.88,84.88,84.71,84.71,9360.0,77.0417,77.0417,76.8874,76.8874,9360.0
2018-12-04 10:20:00,84.73,84.77,84.66,84.77,159768.0,76.9056,76.9419,76.8421,76.9419,159768.0
2018-12-04 10:30:00,84.79,84.86,84.7,84.82,32738.0,76.9601,77.0236,76.8784,76.9873,32738.0
2018-12-04 10:40:00,84.82,84.86,84.73,84.76,48564.0,76.9873,77.0236,76.9056,76.9328,48564.0
2018-12-04 10:50:00,84.81,84.81,84.67,84.67,7198.0,76.9782,76.9782,76.8511,76.8511,7198.0
2018-12-04 11:00:00,84.65,84.76,84.56,84.73,12962.0,76.833,76.9328,76.7513,76.9056,12962.0
2018-12-04 11:10:00,84.72,84.72,84.56,84.56,66652.0,76.8965,76.8965,76.7513,76.7513,66652.0
2018-12-04 11:20:00,84.62,84.69,84.58,84.6,11104.0,76.8058,76.8693,76.7695,76.7876,11104.0
2018-12-04 11:30:00,84.57,84.59,84.54,84.59,7567.0,76.7604,76.7785,76.7331,76.7785,7567.0
2018-12-04 11:40:00,84.68,84.68,84.56,84.61,15529.0,76.8602,76.8602,76.7513,76.7967,15529.0
2018-12-04 11:50:00,84.59,84.63,84.47,84.49,11665.0,76.7785,76.8148,76.6696,76.6878,11665.0
2018-12-04 12:00:00,84.45,84.46,83.94,83.99,12266.0,76.6515,76.6605,76.1886,76.2339,12266.0
2018-12-04 12:10:00,83.98,84.04,83.78,83.89,19104.0,76.2249,76.2793,76.0433,76.1432,19104.0
2018-12-04 12:20:00,83.89,83.89,83.54,83.54,9697.0,76.1432,76.1432,75.8255,75.8255,9697.0
2018-12-04 12:30:00,83.55,83.62,83.23,83.52,14420.0,75.8346,75.8981,75.5441,75.8073,14420.0
2018-12-04 12:40:00,83.5,83.66,83.5,83.61,14814.0,75.7892,75.9344,75.7892,75.889,14814.0
2018-12-04 12:50:00,83.59,83.62,83.46,83.46,39219.0,75.8709,75.8981,75.7529,75.7529,39219.0
2018-12-04 13:00:00,83.42,83.48,83.35,83.44,29402.0,75.7166,75.771,75.653,75.7347,29402.0
2018-12-04 13:10:00,83.41,83.46,83.35,83.4,7220.0,75.7075,75.7529,75.653,75.6984,7220.0
2018-12-04 13:20:00,83.37,83.37,82.93,82.94,11344.0,75.6712,75.6712,75.2718,75.2809,11344.0
2018-12-04 13:30:00,83.04,83.2,82.84,82.84,16134.0,75.3717,75.5169,75.1901,75.1901,16134.0
2018-12-04 13:40:00,82.83,83.16,82.71,83.1,24653.0,75.1811,75.4806,75.0721,75.4261,24653.0
2018-12-04 13:50:00,83.1,83.33,83.04,83.28,24771.0,75.4261,75.6349,75.3717,75.5895,24771.0
2018-12-04 14:00:00,83.24,83.31,83.1,83.31,55365.0,75.5532,75.6167,75.4261,75.6167,55365.0
2018-12-04 14:10:00,83.32,83.45,83.32,83.36,134759.0,75.6258,75.7438,75.6258,75.6621,134759.0
2018-12-04 14:20:00,83.37,83.38,83.11,83.13,22447.0,75.6712,75.6803,75.4352,75.4534,22447.0
2018-12-04 14:30:00,83.17,83.35,83.16,83.31,38885.0,75.4897,75.653,75.4806,75.6167,38885.0
2018-12-04 14:40:00,83.29,83.52,83.28,83.51,30958.0,75.5986,75.8073,75.5895,75.7983,30958.0
2018-12-04 14:50:00,83.51,83.52,83.25,83.25,12421.0,75.7983,75.8073,75.5623,75.5623,12421.0
2018-12-04 15:00:00,83.23,83.24,83.02,83.03,10211.0,75.5441,75.5532,75.3535,75.3626,10211.0
2018-12-04 15:10:00,83.01,83.1,82.89,82.91,12647.0,75.3444,75.4261,75.2355,75.2537,12647.0
2018-12-04 15:20:00,82.96,83.01,82.74,82.74,16062.0,75.2991,75.3444,75.0994,75.0994,16062.0
2018-12-04 15:30:00,82.74,82.94,82.7,82.7,38096.0,75.0994,75.2809,75.0631,75.0631,38096.0
2018-12-04 15:40:00,82.7,82.71,82.57,82.7,62999.0,75.0631,75.0721,74.9451,75.0631,62999.0
2018-12-04 15:50:00,82.72,82.76,82.52,82.61,128106.0,75.0812,75.1175,74.8997,74.9814,128106.0
2018-12-06 09:30:00,81.5,81.8,81.2,81.8,30989.0,73.9739,74.2462,73.7016,74.2462,30989.0
2018-12-06 09:40:00,81.78,81.81,81.54,81.56,101657.0,74.228,74.2552,74.0102,74.0283,101657.0
2018-12-06 09:50:00,81.53,81.53,81.12,81.2,42332.0,74.0011,74.0011,73.629,73.7016,42332.0
2018-12-06 10:00:00,81.15,81.44,81.12,81.41,22018.0,73.6562,73.9194,73.629,73.8922,22018.0
2018-12-06 10:10:00,81.38,81.52,81.25,81.32,16077.0,73.865,73.992,73.747,73.8105,16077.0
2018-12-06 10:20:00,81.3,81.5,81.24,81.43,19175.0,73.7923,73.9739,73.7379,73.9103,19175.0
2018-12-06 10:30:00,81.47,81.47,81.23,81.33,9652.0,73.9466,73.9466,73.7288,73.8196,9652.0
2018-12-06 10:40:00,81.35,81.41,81.1,81.11,27202.0,73.8377,73.8922,73.6108,73.6199,27202.0
2018-12-06 10:50:00,81.15,81.15,80.89,80.98,27772.0,73.6562,73.6562,73.4202,73.5019,27772.0
2018-12-06 11:00:00,80.98,80.98,80.86,80.93,13265.0,73.5019,73.5019,73.393,73.4565,13265.0
2018-12-06 11:10:00,80.8,80.8,80.61,80.74,14447.0,73.3385,73.3385,73.1661,73.2841,14447.0
2018-12-06 11:20:00,80.69,80.69,80.38,80.48,233150.0,73.2387,73.2387,72.9573,73.0481,233150.0
2018-12-06 11:30:00,80.47,80.79,80.47,80.78,475978.0,73.039,73.3294,73.039,73.3204,475978.0
2018-12-06 11:40:00,80.75,80.99,80.72,80.96,13844.0,73.2931,73.511,73.2659,73.4837,13844.0
2018-12-06 11:50:00,80.96,81.19,80.93,81.11,12431.0,73.4837,73.6925,73.4565,73.6199,12431.0
2018-12-06 12:00:00,81.1,81.15,81.03,81.09,1919.0,73.6108,73.6562,73.5473,73.6017,1919.0
2018-12-06 12:10:00,81.05,81.31,81.01,81.2,24993.0,73.5654,73.8014,73.5291,73.7016,24993.0
2018-12-06 12:20:00,81.18,81.5,81.15,81.5,12424.0,73.6834,73.9739,73.6562,73.9739,12424.0
2018-12-06 12:30:00,81.45,81.57,81.34,81.37,12325.0,73.9285,74.0374,73.8287,73.8559,12325.0
2018-12-06 12:40:00,81.36,81.6,81.35,81.54,23347.0,73.8468,74.0646,73.8377,74.0102,23347.0
2018-12-06 12:50:00,81.55,81.72,81.48,81.61,31837.0,74.0193,74.1736,73.9557,74.0737,31837.0
2018-12-06 13:00:00,81.59,81.59,81.33,81.33,19407.0,74.0556,74.0556,73.8196,73.8196,19407.0
2018-12-06 13:10:00,81.32,81.4,81.28,81.29,9921.0,73.8105,73.8831,73.7742,73.7833,9921.0
2018-12-06 13:20:00,81.28,81.4,81.23,81.27,19017.0,73.7742,73.8831,73.7288,73.7651,19017.0
2018-12-06 13:30:00,81.26,81.29,81.09,81.23,9851.0,73.756,73.7833,73.6017,73.7288,9851.0
2018-12-06 13:40:00,81.27,81.51,81.26,81.51,13225.0,73.7651,73.983,73.756,73.983,13225.0
2018-12-06 13:50:00,81.58,81.82,81.56,81.82,5053.0,74.0465,74.2643,74.0283,74.2643,5053.0
2018-12-06 14:00:00,81.82,81.92,81.7,81.7,8953.0,74.2643,74.3551,74.1554,74.1554,8953.0
2018-12-06 14:10:00,81.71,81.71,81.39,81.4,16926.0,74.1645,74.1645,73.874,73.8831,16926.0
2018-12-06 14:20:00,81.49,81.66,81.35,81.65,19767.0,73.9648,74.1191,73.8377,74.11,19767.0
2018-12-06 14:30:00,81.66,81.67,81.44,81.52,21567.0,74.1191,74.1282,73.9194,73.992,21567.0
2018-12-06 14:40:00,81.53,81.66,81.27,81.32,25015.0,74.0011,74.1191,73.7651,73.8105,25015.0
2018-12-06 14:50:00,81.41,81.83,81.41,81.74,20483.0,73.8922,74.2734,73.8922,74.1917,20483.0
2018-12-06 15:00:00,81.84,82.0,81.65,81.8,39465.0,74.2825,74.4277,74.11,74.2462,39465.0
2018-12-06 15:10:00,81.77,81.87,81.7,81.83,30300.0,74.2189,74.3097,74.1554,74.2734,30300.0
2018-12-06 15:20:00,81.8,81.96,81.69,81.92,16510.0,74.2462,74.3914,74.1463,74.3551,16510.0
2018-12-06 15:30:00,81.9,82.28,81.88,82.27,34775.0,74.3369,74.6818,74.3188,74.6728,34775.0
2018-12-06 15:40:00,82.22,82.52,82.12,82.52,39827.0,74.6274,74.8997,74.5366,74.8997,39827.0
2018-12-06 15:50:00,82.51,82.65,82.47,82.6,78743.0,74.8906,75.0177,74.8543,74.9723,78743.0
2018-12-07 09:30:00,82.6,82.85,82.22,82.85,7081.0,74.9723,75.1992,74.6274,75.1992,7081.0
2018-12-07 09:40:00,82.83,83.04,82.82,82.85,39440.0,75.1811,75.3717,75.172,75.1992,39440.0
2018-12-07 09:50:00,82.75,82.94,82.75,82.82,3025.0,75.1084,75.2809,75.1084,75.172,3025.0
2018-12-07 10:00:00,82.83,82.89,82.63,82.66,6517.0,75.1811,75.2355,74.9995,75.0268,6517.0
2018-12-07 10:10:00,82.58,82.59,82.14,82.14,7661.0,74.9541,74.9632,74.5548,74.5548,7661.0
2018-12-07 10:20:00,82.2,82.24,82.02,82.17,2633.0,74.6092,74.6455,74.4459,74.582,2633.0
2018-12-07 10:30:00,82.21,82.24,81.82,81.96,6228.0,74.6183,74.6455,74.2643,74.3914,6228.0
2018-12-07 10:40:00,81.85,82.15,81.85,82.02,9914.0,74.2916,74.5639,74.2916,74.4459,9914.0
2018-12-07 10:50:00,82.01,82.13,82.0,82.1,16932.0,74.4368,74.5457,74.4277,74.5185,16932.0
2018-12-07 11:00:00,82.18,82.18,81.79,81.82,4943.0,74.5911,74.5911,74.2371,74.2643,4943.0
2018-12-07 11:10:00,81.86,81.87,81.56,81.59,36462.0,74.3006,74.3097,74.0283,74.0556,36462.0
2018-12-07 11:20:00,81.59,81.6,81.35,81.5,14198.0,74.0556,74.0646,73.8377,73.9739,14198.0
2018-12-07 11:30:00,81.5,81.59,81.41,81.49,6924.0,73.9739,74.0556,73.8922,73.9648,6924.0
2018-12-07 11:40:00,81.51,81.73,81.44,81.7,4499.0,73.983,74.1826,73.9194,74.1554,4499.0
2018-12-07 11:50:00,81.65,81.66,81.24,81.24,6298.0,74.11,74.1191,73.7379,73.7379,6298.0
2018-12-07 12:00:00,81.3,81.43,81.29,81.34,5047.0,73.7923,73.9103,73.7833,73.8287,5047.0
2018-12-07 12:10:00,81.34,81.52,81.25,81.29,10769.0,73.8287,73.992,73.747,73.7833,10769.0
2018-12-07 12:20:00,81.35,81.45,81.33,81.36,7457.0,73.8377,73.9285,73.8196,73.8468,7457.0
2018-12-07 12:30:00,81.35,81.35,81.12,81.16,19489.0,73.8377,73.8377,73.629,73.6653,19489.0
2018-12-07 12:40:00,81.16,81.21,81.05,81.21,1141.0,73.6653,73.7107,73.5654,73.7107,1141.0
2018-12-07 12:50:00,81.11,81.54,81.11,81.54,465081.0,73.6199,74.0102,73.6199,74.0102,465081.0
2018-12-07 13:00:00,81.5,81.69,81.39,81.4,38885.0,73.9739,74.1463,73.874,73.8831,38885.0
2018-12-07 13:10:00,81.41,81.42,81.16,81.16,4222.0,73.8922,73.9013,73.6653,73.6653,4222.0
2018-12-07 13:20:00,81.19,81.4,81.17,81.37,10805.0,73.6925,73.8831,73.6743,73.8559,10805.0
2018-12-07 13:30:00,81.38,81.38,81.12,81.21,6497.0,73.865,73.865,73.629,73.7107,6497.0
2018-12-07 13:40:00,81.27,81.35,81.12,81.12,2159.0,73.7651,73.8377,73.629,73.629,2159.0
2018-12-07 13:50:00,81.07,81.14,80.97,80.97,3537.0,73.5836,73.6471,73.4928,73.4928,3537.0
2018-12-07 14:00:00,80.94,80.95,80.8,80.8,12122.0,73.4656,73.4747,73.3385,73.3385,12122.0
2018-12-07 14:10:00,80.7,81.03,80.69,81.03,18212.0,73.2478,73.5473,73.2387,73.5473,18212.0
2018-12-07 14:20:00,81.1,81.12,80.83,80.95,7863.0,73.6108,73.629,73.3657,73.4747,7863.0
2018-12-07 14:30:00,81.04,81.04,80.82,80.83,13374.0,73.5564,73.5564,73.3567,73.3657,13374.0
2018-12-07 14:40:00,80.82,80.87,80.6,80.81,11681.0,73.3567,73.4021,73.157,73.3476,11681.0
2018-12-07 14:50:00,80.94,80.94,80.51,80.54,38526.0,73.4656,73.4656,73.0753,73.1025,38526.0
2018-12-07 15:00:00,80.53,80.67,80.41,80.66,41972.0,73.0934,73.2205,72.9845,73.2114,41972.0
2018-12-07 15:10:00,80.71,80.8,80.51,80.67,16805.0,73.2568,73.3385,73.0753,73.2205,16805.0
2018-12-07 15:20:00,80.73,80.87,80.55,80.84,17901.0,73.275,73.4021,73.1116,73.3748,17901.0
2018-12-07 15:30:00,80.84,81.23,80.74,80.9,24657.0,73.3748,73.7288,73.2841,73.4293,24657.0
2018-12-07 15:40:00,80.88,80.96,80.66,80.66,16576.0,73.4111,73.4837,73.2114,73.2114,16576.0
2018-12-07 15:50:00,80.83,80.88,80.72,80.72,41075.0,73.3657,73.4111,73.2659,73.2659,41075.0
2018-12-10 09:30:00,80.58,80.89,80.58,80.77,17078.0,73.1388,73.4202,73.1388,73.3113,17078.0
2018-12-10 09:40:00,80.79,80.96,80.54,80.54,40737.0,73.3294,73.4837,73.1025,73.1025,40737.0
2018-12-10 09:50:00,80.53,80.53,80.12,80.27,9892.0,73.0934,73.0934,72.7213,72.8575,9892.0
2018-12-10 10:00:00,80.26,80.49,80.18,80.36,11561.0,72.8484,73.0571,72.7758,72.9391,11561.0
2018-12-10 10:10:00,80.34,80.63,80.28,80.54,14942.0,72.921,73.1842,72.8665,73.1025,14942.0
2018-12-10 10:20:00,80.61,80.7,80.41,80.45,9627.0,73.1661,73.2478,72.9845,73.0208,9627.0
2018-12-10 10:30:00,80.52,80.52,80.1,80.1,8346.0,73.0844,73.0844,72.7032,72.7032,8346.0
2018-12-10 10:40:00,80.08,80.24,79.97,80.19,23508.0,72.685,72.8302,72.5852,72.7848,23508.0
2018-12-10 10:50:00,80.12,80.18,79.79,79.86,33195.0,72.7213,72.7758,72.4218,72.4853,33195.0
2018-12-10 11:00:00,79.77,79.79,79.35,79.5,27597.0,72.4036,72.4218,72.0224,72.1586,27597.0
2018-12-10 11:10:00,79.47,79.62,79.41,79.52,15476.0,72.1313,72.2675,72.0769,72.1767,15476.0
2018-12-10 11:20:00,79.44,79.66,79.41,79.66,20887.0,72.1041,72.3038,72.0769,72.3038,20887.0
2018-12-10 11:30:00,79.64,79.99,79.59,79.95,30264.0,72.2856,72.6033,72.2403,72.567,30264.0
2018-12-10 11:40:00,79.95,80.15,79.89,80.03,53744.0,72.567,72.7485,72.5126,72.6396,53744.0
2018-12-10 11:50:00,80.06,80.12,79.81,79.86,28649.0,72.6669,72.7213,72.4399,72.4853,28649.0
2018-12-10 12:00:00,79.81,79.85,79.69,79.78,29641.0,72.4399,72.4762,72.331,72.4127,29641.0
2018-12-10 12:10:00,79.75,80.01,79.72,79.73,115879.0,72.3855,72.6215,72.3582,72.3673,115879.0
2018-12-10 12:20:00,79.74,79.88,79.65,79.79,74653.0,72.3764,72.5035,72.2947,72.4218,74653.0
2018-12-10 12:30:00,79.79,80.27,79.79,80.23,43819.0,72.4218,72.8575,72.4218,72.8212,43819.0
2018-12-10 12:40:00,80.25,80.51,80.25,80.5,18845.0,72.8393,73.0753,72.8393,73.0662,18845.0
2018-12-10 12:50:00,80.5,80.56,80.43,80.44,8022.0,73.0662,73.1207,73.0027,73.0118,8022.0
2018-12-10 13:00:00,80.46,80.53,80.36,80.44,12583.0,73.0299,73.0934,72.9391,73.0118,12583.0
2018-12-10 13:10:00,80.42,80.61,80.32,80.55,19181.0,72.9936,73.1661,72.9028,73.1116,19181.0
2018-12-10 13:20:00,80.58,80.59,80.32,80.32,11695.0,73.1388,73.1479,72.9028,72.9028,11695.0
2018-12-10 13:30:00,80.31,80.72,80.31,80.63,5234.0,72.8938,73.2659,72.8938,73.1842,5234.0
2018-12-10 13:40:00,80.59,80.66,80.48,80.64,9731.0,73.1479,73.2114,73.0481,73.1933,9731.0
2018-12-10 13:50:00,80.71,80.8,80.64,80.65,5600.0,73.2568,73.3385,73.1933,73.2024,5600.0
2018-12-10 14:00:00,80.64,80.76,80.57,80.73,17971.0,73.1933,73.3022,73.1298,73.275,17971.0
2018-12-10 14:10:00,80.68,80.73,80.46,80.51,26086.0,73.2296,73.275,73.0299,73.0753,26086.0
2018-12-10 14:20:00,80.52,80.71,80.42,80.67,9636.0,73.0844,73.2568,72.9936,73.2205,9636.0
2018-12-10 14:30:00,80.68,80.97,80.68,80.87,10913.0,73.2296,73.4928,73.2296,73.4021,10913.0
2018-12-10 14:40:00,80.87,80.94,80.83,80.87,69587.0,73.4021,73.4656,73.3657,73.4021,69587.0
2018-12-10 14:50:00,80.88,81.02,80.66,80.69,38833.0,73.4111,73.5382,73.2114,73.2387,38833.0
2018-12-10 15:00:00,80.71,80.81,80.64,80.81,25933.0,73.2568,73.3476,73.1933,73.3476,25933.0
2018-12-10 15:10:00,80.8,80.83,80.57,80.63,19414.0,73.3385,73.3657,73.1298,73.1842,19414.0
2018-12-10 15:20:00,80.65,80.85,80.65,80.84,13562.0,73.2024,73.3839,73.2024,73.3748,13562.0
2018-12-10 15:30:00,80.88,81.3,80.87,81.21,46209.0,73.4111,73.7923,73.4021,73.7107,46209.0
2018-12-10 15:40:00,81.2,81.23,81.05,81.05,335197.0,73.7016,73.7288,73.5654,73.5654,335197.0
2018-12-10 15:50:00,81.05,81.12,80.98,80.98,68121.0,73.5654,73.629,73.5019,73.5019,68121.0
2018-12-11 09:30:00,82.06,82.1,81.78,81.8,20523.0,74.4822,74.5185,74.228,74.2462,20523.0
2018-12-11 09:40:00,81.81,81.95,81.78,81.78,14967.0,74.2552,74.3823,74.228,74.228,14967.0
2018-12-11 09:50:00,81.76,81.9,81.68,81.8,11963.0,74.2099,74.3369,74.1373,74.2462,11963.0
2018-12-11 10:00:00,81.83,82.01,81.83,81.95,11568.0,74.2734,74.4368,74.2734,74.3823,11568.0
2018-12-11 10:10:00,81.95,81.95,81.67,81.8,13358.0,74.3823,74.3823,74.1282,74.2462,13358.0
2018-12-11 10:20:00,81.81,82.03,81.81,82.02,16108.0,74.2552,74.4549,74.2552,74.4459,16108.0
2018-12-11 10:30:00,82.04,82.04,81.77,81.98,23861.0,74.464,74.464,74.2189,74.4095,23861.0
2018-12-11 10:40:00,82.02,82.02,81.63,81.72,14822.0,74.4459,74.4459,74.0919,74.1736,14822.0
2018-12-11 10:50:00,81.65,81.76,81.58,81.7,55237.0,74.11,74.2099,74.0465,74.1554,55237.0
2018-12-11 11:00:00,81.67,81.69,81.53,81.68,19770.0,74.1282,74.1463,74.0011,74.1373,19770.0
2018-12-11 11:10:00,81.7,81.72,81.4,81.53,16564.0,74.1554,74.1736,73.8831,74.0011,16564.0
2018-12-11 11:20:00,81.54,81.57,81.42,81.47,10087.0,74.0102,74.0374,73.9013,73.9466,10087.0
2018-12-11 11:30:00,81.47,81.5,81.29,81.4,13475.0,73.9466,73.9739,73.7833,73.8831,13475.0
2018-12-11 11:40:00,81.39,81.39,81.27,81.39,10721.0,73.874,73.874,73.7651,73.874,10721.0
2018-12-11 11:50:00,81.4,81.5,81.37,81.45,12145.0,73.8831,73.9739,73.8559,73.9285,12145.0
2018-12-11 12:00:00,81.44,81.44,81.0,81.08,35970.0,73.9194,73.9194,73.52,73.5927,35970.0
2018-12-11 12:10:00,81.05,81.05,80.86,80.94,8242.0,73.5654,73.5654,73.393,73.4656,8242.0
2018-12-11 12:20:00,80.94,81.13,80.92,81.04,11631.0,73.4656,73.638,73.4474,73.5564,11631.0
2018-12-11 12:30:00,81.04,81.12,80.97,81.02,4808.0,73.5564,73.629,73.4928,73.5382,4808.0
2018-12-11 12:40:00,81.02,81.21,81.0,81.14,24474.0,73.5382,73.7107,73.52,73.6471,24474.0
2018-12-11 12:50:00,81.13,81.15,81.04,81.06,20052.0,73.638,73.6562,73.5564,73.5745,20052.0
2018-12-11 13:00:00,81.05,81.11,80.97,81.02,13971.0,73.5654,73.6199,73.4928,73.5382,13971.0
2018-12-11 13:10:00,81.04,81.13,80.94,81.13,8939.0,73.5564,73.638,73.4656,73.638,8939.0
2018-12-11 13:20:00,81.1,81.18,80.99,81.04,11869.0,73.6108,73.6834,73.511,73.5564,11869.0
2018-12-11 13:30:00,81.01,81.07,80.93,81.03,7454.0,73.5291,73.5836,73.4565,73.5473,7454.0
2018-12-11 13:40:00,80.97,80.97,80.63,80.68,18521.0,73.4928,73.4928,73.1842,73.2296,18521.0
2018-12-11 13:50:00,80.72,80.72,80.56,80.64,18768.0,73.2659,73.2659,73.1207,73.1933,18768.0
2018-12-11 14:00:00,80.6,80.72,80.56,80.59,16588.0,73.157,73.2659,73.1207,73.1479,16588.0
2018-12-11 14:10:00,80.6,80.86,80.55,80.86,15185.0,73.157,73.393,73.1116,73.393,15185.0
2018-12-11 14:20:00,80.79,81.19,80.77,81.18,13798.0,73.3294,73.6925,73.3113,73.6834,13798.0
2018-12-11 14:30:00,81.16,81.31,81.15,81.18,14160.0,73.6653,73.8014,73.6562,73.6834,14160.0
2018-12-11 14:40:00,81.22,81.45,81.2,81.29,29191.0,73.7197,73.9285,73.7016,73.7833,29191.0
2018-12-11 14:50:00,81.31,81.39,81.23,81.27,23596.0,73.8014,73.874,73.7288,73.7651,23596.0
2018-12-11 15:00:00,81.32,81.34,81.11,81.34,24451.0,73.8105,73.8287,73.6199,73.8287,24451.0
2018-12-11 15:10:00,81.35,81.68,81.34,81.55,23237.0,73.8377,74.1373,73.8287,74.0193,23237.0
2018-12-11 15:20:00,81.55,81.57,81.46,81.46,10768.0,74.0193,74.0374,73.9376,73.9376,10768.0
2018-12-11 15:30:00,81.44,81.66,81.36,81.42,41941.0,73.9194,74.1191,73.8468,73.9013,41941.0
2018-12-11 15:40:00,81.37,81.38,81.18,81.18,60101.0,73.8559,73.865,73.6834,73.6834,60101.0
2018-12-11 15:50:00,81.18,81.21,81.01,81.03,100912.0,73.6834,73.7107,73.5291,73.5473,100912.0
2018-12-12 09:30:00,82.1,82.11,81.9,81.94,19661.0,74.5185,74.5275,74.3369,74.3732,19661.0
2018-12-12 09:40:00,81.93,81.94,81.75,81.81,87110.0,74.3642,74.3732,74.2008,74.2552,87110.0
2018-12-12 09:50:00,81.85,81.93,81.79,81.92,35775.0,74.2916,74.3642,74.2371,74.3551,35775.0
2018-12-12 10:00:00,81.99,82.02,81.86,81.93,10356.0,74.4186,74.4459,74.3006,74.3642,10356.0
2018-12-12 10:10:00,82.01,82.22,81.97,82.22,20263.0,74.4368,74.6274,74.4005,74.6274,20263.0
2018-12-12 10:20:00,82.2,82.23,82.06,82.1,177867.0,74.6092,74.6365,74.4822,74.5185,177867.0
2018-12-12 10:30:00,82.04,82.17,81.94,81.94,22130.0,74.464,74.582,74.3732,74.3732,22130.0
2018-12-12 10:40:00,81.94,82.06,81.89,82.04,13081.0,74.3732,74.4822,74.3279,74.464,13081.0
2018-12-12 10:50:00,82.19,82.31,82.17,82.27,10909.0,74.6002,74.7091,74.582,74.6728,10909.0
2018-12-12 11:00:00,82.27,82.35,82.22,82.28,38479.0,74.6728,74.7454,74.6274,74.6818,38479.0
2018-12-12 11:10:00,82.29,82.35,82.15,82.27,43368.0,74.6909,74.7454,74.5639,74.6728,43368.0
2018-12-12 11:20:00,82.28,82.32,82.23,82.27,14038.0,74.6818,74.7182,74.6365,74.6728,14038.0
2018-12-12 11:30:00,82.24,82.24,82.06,82.12,661353.0,74.6455,74.6455,74.4822,74.5366,661353.0
2018-12-12 11:40:00,82.15,82.27,82.15,82.27,2735.0,74.5639,74.6728,74.5639,74.6728,2735.0
2018-12-12 11:50:00,82.23,82.31,82.17,82.22,1398.0,74.6365,74.7091,74.582,74.6274,1398.0
2018-12-12 12:00:00,82.36,82.39,82.24,82.31,8268.0,74.7545,74.7817,74.6455,74.7091,8268.0
2018-12-12 12:10:00,82.31,82.32,82.21,82.24,10643.0,74.7091,74.7182,74.6183,74.6455,10643.0
2018-12-12 12:20:00,82.27,82.27,82.17,82.27,3507.0,74.6728,74.6728,74.582,74.6728,3507.0
2018-12-12 12:30:00,82.27,82.3,82.15,82.16,22300.0,74.6728,74.7,74.5639,74.5729,22300.0
2018-12-12 12:40:00,82.17,82.25,82.17,82.25,15844.0,74.582,74.6546,74.582,74.6546,15844.0
2018-12-12 12:50:00,82.26,82.4,82.26,82.37,8322.0,74.6637,74.7908,74.6637,74.7635,8322.0
2018-12-12 13:00:00,82.38,82.39,82.33,82.35,10752.0,74.7726,74.7817,74.7272,74.7454,10752.0
2018-12-12 13:10:00,82.36,82.45,82.36,82.39,7648.0,74.7545,74.8361,74.7545,74.7817,7648.0
2018-12-12 13:20:00,82.38,82.41,82.34,82.41,14528.0,74.7726,74.7998,74.7363,74.7998,14528.0
2018-12-12 13:30:00,82.41,82.41,82.31,82.34,16777.0,74.7998,74.7998,74.7091,74.7363,16777.0
2018-12-12 13:40:00,82.32,82.33,82.27,82.27,81007.0,74.7182,74.7272,74.6728,74.6728,81007.0
2018-12-12 13:50:00,82.29,82.3,82.13,82.22,40321.0,74.6909,74.7,74.5457,74.6274,40321.0
2018-12-12 14:00:00,82.22,82.23,82.01,82.01,31628.0,74.6274,74.6365,74.4368,74.4368,31628.0
2018-12-12 14:10:00,82.01,82.07,81.92,82.06,40130.0,74.4368,74.4912,74.3551,74.4822,40130.0
2018-12-12 14:20:00,82.08,82.08,81.76,81.81,50048.0,74.5003,74.5003,74.2099,74.2552,50048.0
2018-12-12 14:30:00,81.82,81.86,81.68,81.82,234538.0,74.2643,74.3006,74.1373,74.2643,234538.0
2018-12-12 14:40:00,81.85,81.85,81.64,81.7,26633.0,74.2916,74.2916,74.1009,74.1554,26633.0
2018-12-12 14:50:00,81.69,81.89,81.62,81.85,28677.0,74.1463,74.3279,74.0828,74.2916,28677.0
2018-12-12 15:00:00,81.84,81.96,81.76,81.96,40872.0,74.2825,74.3914,74.2099,74.3914,40872.0
2018-12-12 15:10:00,81.95,82.03,81.75,81.79,94310.0,74.3823,74.4549,74.2008,74.2371,94310.0
2018-12-12 15:20:00,81.78,81.9,81.72,81.75,54056.0,74.228,74.3369,74.1736,74.2008,54056.0
2018-12-12 15:30:00,81.75,81.95,81.74,81.94,40110.0,74.2008,74.3823,74.1917,74.3732,40110.0
2018-12-12 15:40:00,81.95,82.0,81.78,81.81,78504.0,74.3823,74.4277,74.228,74.2552,78504.0
2018-12-12 15:50:00,81.77,81.77,81.41,81.46,304250.0,74.2189,74.2189,73.8922,73.9376,304250.0
2018-12-13 09:30:00,81.88,81.93,81.71,81.86,10515.0,74.3188,74.3642,74.1645,74.3006,10515.0
2018-12-13 09:40:00,81.85,81.85,81.71,81.73,3831.0,74.2916,74.2916,74.1645,74.1826,3831.0
2018-12-13 09:50:00,81.72,81.72,81.5,81.51,6566.0,74.1736,74.1736,73.9739,73.983,6566.0
2018-12-13 10:00:00,81.52,81.86,81.52,81.77,23547.0,73.992,74.3006,73.992,74.2189,23547.0
2018-12-13 10:10:00,81.79,81.99,81.78,81.8,66792.0,74.2371,74.4186,74.228,74.2462,66792.0
2018-12-13 10:20:00,81.8,81.81,81.62,81.65,65515.0,74.2462,74.2552,74.0828,74.11,65515.0
2018-12-13 10:30:00,81.6,81.73,81.57,81.64,56623.0,74.0646,74.1826,74.0374,74.1009,56623.0
2018-12-13 10:40:00,81.55,81.65,81.43,81.51,40859.0,74.0193,74.11,73.9103,73.983,40859.0
2018-12-13 10:50:00,81.5,81.54,81.28,81.51,93146.0,73.9739,74.0102,73.7742,73.983,93146.0
2018-12-13 11:00:00,81.49,81.6,81.34,81.54,62585.0,73.9648,74.0646,73.8287,74.0102,62585.0
2018-12-13 11:10:00,81.52,81.52,81.29,81.35,57368.0,73.992,73.992,73.7833,73.8377,57368.0
2018-12-13 11:20:00,81.38,81.52,81.3,81.5,38182.0,73.865,73.992,73.7923,73.9739,38182.0
2018-12-13 11:30:00,81.46,81.56,81.4,81.51,41106.0,73.9376,74.0283,73.8831,73.983,41106.0
2018-12-13 11:40:00,81.48,81.73,81.42,81.58,31214.0,73.9557,74.1826,73.9013,74.0465,31214.0
2018-12-13 11:50:00,81.57,81.57,81.37,81.38,493453.0,74.0374,74.0374,73.8559,73.865,493453.0
2018-12-13 12:00:00,81.35,81.4,81.2,81.3,28237.0,73.8377,73.8831,73.7016,73.7923,28237.0
2018-12-13 12:10:00,81.29,81.36,81.21,81.32,56576.0,73.7833,73.8468,73.7107,73.8105,56576.0
2018-12-13 12:20:00,81.3,81.32,81.19,81.23,26655.0,73.7923,73.8105,73.6925,73.7288,26655.0
2018-12-13 12:30:00,81.23,81.45,81.22,81.45,31437.0,73.7288,73.9285,73.7197,73.9285,31437.0
2018-12-13 12:40:00,81.43,81.44,81.32,81.39,55803.0,73.9103,73.9194,73.8105,73.874,55803.0
2018-12-13 12:50:00,81.38,81.42,81.27,81.31,74865.0,73.865,73.9013,73.7651,73.8014,74865.0
2018-12-13 13:00:00,81.29,81.32,81.07,81.2,83893.0,73.7833,73.8105,73.5836,73.7016,83893.0
2018-12-13 13:10:00,81.22,81.31,81.12,81.2,28696.0,73.7197,73.8014,73.629,73.7016,28696.0
2018-12-13 13:20:00,81.21,81.28,81.1,81.21,34404.0,73.7107,73.7742,73.6108,73.7107,34404.0
2018-12-13 13:30:00,81.22,81.49,81.22,81.47,23668.0,73.7197,73.9648,73.7197,73.9466,23668.0
2018-12-13 13:40:00,81.5,81.53,81.4,81.4,115120.0,73.9739,74.0011,73.8831,73.8831,115120.0
2018-12-13 13:50:00,81.38,81.42,81.2,81.23,51431.0,73.865,73.9013,73.7016,73.7288,51431.0
2018-12-13 14:00:00,81.26,81.28,81.07,81.1,15960.0,73.756,73.7742,73.5836,73.6108,15960.0
2018-12-13 14:10:00,81.08,81.19,81.05,81.17,47352.0,73.5927,73.6925,73.5654,73.6743,47352.0
2018-12-13 14:20:00,81.17,81.19,81.03,81.16,83595.0,73.6743,73.6925,73.5473,73.6653,83595.0
2018-12-13 14:30:00,81.17,81.2,81.07,81.15,6919.0,73.6743,73.7016,73.5836,73.6562,6919.0
2018-12-13 14:40:00,81.15,81.25,81.15,81.17,17866.0,73.6562,73.747,73.6562,73.6743,17866.0
2018-12-13 14:50:00,81.19,81.4,81.19,81.33,25437.0,73.6925,73.8831,73.6925,73.8196,25437.0
2018-12-13 15:00:00,81.35,81.38,81.23,81.23,27923.0,73.8377,73.865,73.7288,73.7288,27923.0
2018-12-13 15:10:00,81.23,81.44,81.21,81.42,18697.0,73.7288,73.9194,73.7107,73.9013,18697.0
2018-12-13 15:20:00,81.44,81.46,81.37,81.38,69026.0,73.9194,73.9376,73.8559,73.865,69026.0
2018-12-13 15:30:00,81.37,81.45,81.3,81.37,41892.0,73.8559,73.9285,73.7923,73.8559,41892.0
2018-12-13 15:40:00,81.38,81.66,81.38,81.51,45919.0,73.865,74.1191,73.865,73.983,45919.0
2018-12-13 15:50:00,81.51,81.59,81.45,81.49,64558.0,73.983,74.0556,73.9285,73.9648,64558.0
2018-12-14 09:30:00,80.64,81.0,80.42,80.5,9177.0,73.1933,73.52,72.9936,73.0662,9177.0
2018-12-14 09:40:00,80.51,80.74,80.5,80.67,52310.0,73.0753,73.2841,73.0662,73.2205,52310.0
2018-12-14 09:50:00,80.66,80.82,80.63,80.82,9674.0,73.2114,73.3567,73.1842,73.3567,9674.0
2018-12-14 10:00:00,80.78,80.82,80.68,80.68,4423.0,73.3204,73.3567,73.2296,73.2296,4423.0
2018-12-14 10:10:00,80.65,80.79,80.62,80.67,5479.0,73.2024,73.3294,73.1751,73.2205,5479.0
2018-12-14 10:20:00,80.64,80.71,80.52,80.55,14924.0,73.1933,73.2568,73.0844,73.1116,14924.0
2018-12-14 10:30:00,80.53,80.53,80.32,80.45,20142.0,73.0934,73.0934,72.9028,73.0208,20142.0
2018-12-14 10:40:00,80.46,80.56,80.41,80.53,12628.0,73.0299,73.1207,72.9845,73.0934,12628.0
2018-12-14 10:50:00,80.54,80.63,80.43,80.45,9701.0,73.1025,73.1842,73.0027,73.0208,9701.0
2018-12-14 11:00:00,80.42,80.56,80.4,80.52,6845.0,72.9936,73.1207,72.9755,73.0844,6845.0
2018-12-14 11:10:00,80.51,80.51,80.31,80.35,14354.0,73.0753,73.0753,72.8938,72.9301,14354.0
2018-12-14 11:20:00,80.32,80.32,80.05,80.12,9894.0,72.9028,72.9028,72.6578,72.7213,9894.0
2018-12-14 11:30:00,80.13,80.28,80.13,80.16,77864.0,72.7304,72.8665,72.7304,72.7576,77864.0
2018-12-14 11:40:00,80.17,80.2,79.98,79.99,32551.0,72.7667,72.7939,72.5942,72.6033,32551.0
2018-12-14 11:50:00,79.93,79.98,79.8,79.8,9229.0,72.5489,72.5942,72.4309,72.4309,9229.0
2018-12-14 12:00:00,79.9,80.02,79.88,79.97,7307.0,72.5216,72.6305,72.5035,72.5852,7307.0
2018-12-14 12:10:00,79.94,80.02,79.87,80.0,13674.0,72.5579,72.6305,72.4944,72.6124,13674.0
2018-12-14 12:20:00,80.01,80.08,80.01,80.06,7601.0,72.6215,72.685,72.6215,72.6669,7601.0
2018-12-14 12:30:00,80.1,80.22,80.1,80.12,7985.0,72.7032,72.8121,72.7032,72.7213,7985.0
2018-12-14 12:40:00,80.06,80.07,80.01,80.05,10849.0,72.6669,72.6759,72.6215,72.6578,10849.0
2018-12-14 12:50:00,80.07,80.18,80.06,80.09,12869.0,72.6759,72.7758,72.6669,72.6941,12869.0
2018-12-14 13:00:00,80.09,80.13,79.98,80.13,7388.0,72.6941,72.7304,72.5942,72.7304,7388.0
2018-12-14 13:10:00,80.14,80.2,80.09,80.09,10080.0,72.7395,72.7939,72.6941,72.6941,10080.0
2018-12-14 13:20:00,80.05,80.07,80.01,80.04,25323.0,72.6578,72.6759,72.6215,72.6487,25323.0
2018-12-14 13:30:00,80.02,80.04,79.81,79.9,34870.0,72.6305,72.6487,72.4399,72.5216,34870.0
2018-12-14 13:40:00,79.91,80.03,79.91,79.95,17156.0,72.5307,72.6396,72.5307,72.567,17156.0
2018-12-14 13:50:00,80.0,80.02,79.87,79.88,9595.0,72.6124,72.6305,72.4944,72.5035,9595.0
2018-12-14 14:00:00,79.87,79.97,79.84,79.95,8565.0,72.4944,72.5852,72.4672,72.567,8565.0
2018-12-14 14:10:00,79.92,79.93,79.82,79.89,14585.0,72.5398,72.5489,72.449,72.5126,14585.0
2018-12-14 14:20:00,79.89,80.01,79.89,79.9,4004.0,72.5126,72.6215,72.5126,72.5216,4004.0
2018-12-14 14:30:00,79.89,79.93,79.66,79.66,12014.0,72.5126,72.5489,72.3038,72.3038,12014.0
2018-12-14 14:40:00,79.68,79.76,79.6,79.66,16551.0,72.3219,72.3946,72.2493,72.3038,16551.0
2018-12-14 14:50:00,79.68,79.78,79.57,79.77,9544.0,72.3219,72.4127,72.2221,72.4036,9544.0
2018-12-14 15:00:00,79.76,79.86,79.68,79.68,11916.0,72.3946,72.4853,72.3219,72.3219,11916.0
2018-12-14 15:10:00,79.7,79.94,79.7,79.88,16470.0,72.3401,72.5579,72.3401,72.5035,16470.0
2018-12-14 15:20:00,79.88,79.88,79.73,79.73,25257.0,72.5035,72.5035,72.3673,72.3673,25257.0
2018-12-14 15:30:00,79.73,79.76,79.59,79.64,39236.0,72.3673,72.3946,72.2403,72.2856,39236.0
2018-12-14 15:40:00,79.62,79.66,79.52,79.63,54191.0,72.2675,72.3038,72.1767,72.2766,54191.0
2018-12-14 15:50:00,79.61,79.78,79.6,79.69,76672.0,72.2584,72.4127,72.2493,72.331,76672.0
2018-12-17 09:30:00,78.93,78.93,78.57,78.58,19450.0,72.022,72.022,71.6935,71.7026,19450.0
2018-12-17 09:40:00,78.54,78.54,78.24,78.34,18780.0,71.6661,71.6661,71.3924,71.4836,18780.0
2018-12-17 09:50:00,78.37,78.56,78.28,78.56,21616.0,71.511,71.6844,71.4289,71.6844,21616.0
2018-12-17 10:00:00,78.58,78.62,78.5,78.58,5808.0,71.7026,71.7391,71.6296,71.7026,5808.0
2018-12-17 10:10:00,78.52,78.88,78.52,78.76,11996.0,71.6479,71.9764,71.6479,71.8669,11996.0
2018-12-17 10:20:00,78.76,78.86,78.69,78.76,62982.0,71.8669,71.9581,71.803,71.8669,62982.0
2018-12-17 10:30:00,78.77,78.81,78.59,78.61,16335.0,71.876,71.9125,71.7117,71.73,16335.0
2018-12-17 10:40:00,78.6,78.94,78.57,78.86,381863.0,71.7209,72.0311,71.6935,71.9581,381863.0
2018-12-17 10:50:00,78.86,79.01,78.78,78.92,23540.0,71.9581,72.095,71.8851,72.0129,23540.0
2018-12-17 11:00:00,78.94,79.19,78.89,79.19,13258.0,72.0311,72.2592,71.9855,72.2592,13258.0
2018-12-17 11:10:00,79.19,79.22,79.08,79.1,20646.0,72.2592,72.2866,72.1589,72.1771,20646.0
2018-12-17 11:20:00,79.11,79.18,79.08,79.08,229903.0,72.1862,72.2501,72.1589,72.1589,229903.0
2018-12-17 11:30:00,79.07,79.07,78.95,78.99,24592.0,72.1497,72.1497,72.0402,72.0767,24592.0
2018-12-17 11:40:00,78.99,79.05,78.86,79.05,206832.0,72.0767,72.1315,71.9581,72.1315,206832.0
2018-12-17 11:50:00,79.08,79.17,79.02,79.17,34854.0,72.1589,72.241,72.1041,72.241,34854.0
2018-12-17 12:00:00,79.17,79.24,79.14,79.16,11456.0,72.241,72.3049,72.2136,72.2319,11456.0
2018-12-17 12:10:00,79.15,79.16,78.98,79.02,8553.0,72.2227,72.2319,72.0676,72.1041,8553.0
2018-12-17 12:20:00,79.0,79.05,78.89,78.92,47434.0,72.0859,72.1315,71.9855,72.0129,47434.0
2018-12-17 12:30:00,78.89,78.89,78.62,78.66,31913.0,71.9855,71.9855,71.7391,71.7756,31913.0
2018-12-17 12:40:00,78.65,78.69,78.52,78.62,27390.0,71.7665,71.803,71.6479,71.7391,27390.0
2018-12-17 12:50:00,78.61,78.64,78.34,78.34,26789.0,71.73,71.7574,71.4836,71.4836,26789.0
2018-12-17 13:00:00,78.33,78.51,78.27,78.44,54226.0,71.4745,71.6387,71.4197,71.5749,54226.0
2018-12-17 13:10:00,78.44,78.49,78.33,78.37,18882.0,71.5749,71.6205,71.4745,71.511,18882.0
2018-12-17 13:20:00,78.32,78.42,78.19,78.29,25505.0,71.4654,71.5566,71.3467,71.438,25505.0
2018-12-17 13:30:00,78.29,78.38,77.96,78.02,27160.0,71.438,71.5201,71.1369,71.1916,27160.0
2018-12-17 13:40:00,78.04,78.18,77.95,78.01,25355.0,71.2099,71.3376,71.1278,71.1825,25355.0
2018-12-17 13:50:00,78.01,78.15,77.94,77.95,25837.0,71.1825,71.3102,71.1186,71.1278,25837.0
2018-12-17 14:00:00,77.93,77.98,77.79,77.86,37562.0,71.1095,71.1551,70.9818,71.0456,37562.0
2018-12-17 14:10:00,77.84,77.93,77.8,77.91,44457.0,71.0274,71.1095,70.9909,71.0913,44457.0
2018-12-17 14:20:00,77.91,78.07,77.82,77.88,120590.0,71.0913,71.2373,71.0091,71.0639,120590.0
2018-12-17 14:30:00,77.87,77.96,77.84,77.91,50282.0,71.0548,71.1369,71.0274,71.0913,50282.0
2018-12-17 14:40:00,77.91,78.11,77.91,77.96,27640.0,71.0913,71.2738,71.0913,71.1369,27640.0
2018-12-17 14:50:00,77.95,77.99,77.74,77.82,44526.0,71.1278,71.1643,70.9361,71.0091,44526.0
2018-12-17 15:00:00,77.81,77.86,77.66,77.66,127508.0,71.0,71.0456,70.8631,70.8631,127508.0
2018-12-17 15:10:00,77.65,77.88,77.64,77.68,67852.0,70.854,71.0639,70.8449,70.8814,67852.0
2018-12-17 15:20:00,77.66,77.7,77.34,77.42,61499.0,70.8631,70.8996,70.5711,70.6441,61499.0
2018-12-17 15:30:00,77.43,77.44,77.24,77.3,70615.0,70.6533,70.6624,70.4799,70.5346,70615.0
2018-12-17 15:40:00,77.29,77.41,77.09,77.21,106761.0,70.5255,70.635,70.343,70.4525,106761.0
2018-12-17 15:50:00,77.21,77.63,77.2,77.59,238429.0,70.4525,70.8358,70.4434,70.7993,238429.0
2018-12-18 09:30:00,78.26,78.26,78.05,78.12,75884.0,71.4106,71.4106,71.219,71.2829,75884.0
2018-12-18 09:40:00,78.1,78.4,78.08,78.35,31737.0,71.2646,71.5384,71.2464,71.4927,31737.0
2018-12-18 09:50:00,78.35,78.48,78.31,78.46,40738.0,71.4927,71.6114,71.4562,71.5931,40738.0
2018-12-18 10:00:00,78.45,78.45,78.23,78.23,203508.0,71.584,71.584,71.3832,71.3832,203508.0
2018-12-18 10:10:00,78.22,78.34,78.19,78.29,12989.0,71.3741,71.4836,71.3467,71.438,12989.0
2018-12-18 10:20:00,78.33,78.38,78.2,78.35,12939.0,71.4745,71.5201,71.3559,71.4927,12939.0
2018-12-18 10:30:00,78.35,78.45,78.28,78.29,32067.0,71.4927,71.584,71.4289,71.438,32067.0
2018-12-18 10:40:00,78.32,78.32,78.04,78.1,28986.0,71.4654,71.4654,71.2099,71.2646,28986.0
2018-12-18 10:50:00,78.18,78.27,78.18,78.19,17968.0,71.3376,71.4197,71.3376,71.3467,17968.0
2018-12-18 11:00:00,78.2,78.25,78.11,78.14,39908.0,71.3559,71.4015,71.2738,71.3011,39908.0
2018-12-18 11:10:00,78.14,78.19,77.98,78.06,21045.0,71.3011,71.3467,71.1551,71.2281,21045.0
2018-12-18 11:20:00,78.04,78.05,77.85,77.96,16614.0,71.2099,71.219,71.0365,71.1369,16614.0
2018-12-18 11:30:00,77.99,78.23,77.96,78.16,14310.0,71.1643,71.3832,71.1369,71.3194,14310.0
2018-12-18 11:40:00,78.16,78.21,78.02,78.19,21912.0,71.3194,71.365,71.1916,71.3467,21912.0
2018-12-18 11:50:00,78.19,78.22,78.08,78.11,20727.0,71.3467,71.3741,71.2464,71.2738,20727.0
2018-12-18 12:00:00,78.11,78.37,78.11,78.34,16909.0,71.2738,71.511,71.2738,71.4836,16909.0
2018-12-18 12:10:00,78.42,78.52,78.39,78.52,16009.0,71.5566,71.6479,71.5292,71.6479,16009.0
2018-12-18 12:20:00,78.5,78.53,78.39,78.41,11744.0,71.6296,71.657,71.5292,71.5475,11744.0
2018-12-18 12:30:00,78.41,78.48,78.34,78.34,8888.0,71.5475,71.6114,71.4836,71.4836,8888.0
2018-12-18 12:40:00,78.36,78.42,78.31,78.4,31359.0,71.5019,71.5566,71.4562,71.5384,31359.0
2018-12-18 12:50:00,78.38,78.49,78.35,78.41,30607.0,71.5201,71.6205,71.4927,71.5475,30607.0
2018-12-18 13:00:00,78.4,78.42,78.34,78.4,35968.0,71.5384,71.5566,71.4836,71.5384,35968.0
2018-12-18 13:10:00,78.4,78.44,78.3,78.31,10265.0,71.5384,71.5749,71.4471,71.4562,10265.0
2018-12-18 13:20:00,78.3,78.36,78.15,78.17,33130.0,71.4471,71.5019,71.3102,71.3285,33130.0
2018-12-18 13:30:00,78.21,78.21,78.06,78.07,16837.0,71.365,71.365,71.2281,71.2373,16837.0
2018-12-18 13:40:00,78.06,78.19,78.06,78.18,13136.0,71.2281,71.3467,71.2281,71.3376,13136.0
2018-12-18 13:50:00,78.16,78.16,77.89,77.97,47824.0,71.3194,71.3194,71.073,71.146,47824.0
2018-12-18 14:00:00,77.96,78.13,77.96,78.13,20207.0,71.1369,71.292,71.1369,71.292,20207.0
2018-12-18 14:10:00,78.15,78.17,77.92,77.98,29408.0,71.3102,71.3285,71.1004,71.1551,29408.0
2018-12-18 14:20:00,77.98,78.03,77.93,77.99,10270.0,71.1551,71.2008,71.1095,71.1643,10270.0
2018-12-18 14:30:00,77.99,78.0,77.76,77.87,31565.0,71.1643,71.1734,70.9544,71.0548,31565.0
2018-12-18 14:40:00,77.89,77.89,77.48,77.62,43950.0,71.073,71.073,70.6989,70.8266,43950.0
2018-12-18 14:50:00,77.61,77.63,77.35,77.36,37721.0,70.8175,70.8358,70.5803,70.5894,37721.0
2018-12-18 15:00:00,77.35,77.49,77.2,77.33,68860.0,70.5803,70.708,70.4434,70.562,68860.0
2018-12-18 15:10:00,77.29,77.59,77.29,77.53,72644.0,70.5255,70.7993,70.5255,70.7445,72644.0
2018-12-18 15:20:00,77.49,77.59,77.36,77.45,34800.0,70.708,70.7993,70.5894,70.6715,34800.0
2018-12-18 15:30:00,77.46,77.75,77.46,77.63,78668.0,70.6806,70.9453,70.6806,70.8358,78668.0
2018-12-18 15:40:00,77.66,78.13,77.65,78.09,84102.0,70.8631,71.292,70.854,71.2555,84102.0
2018-12-18 15:50:00,78.07,78.09,77.68,77.68,127581.0,71.2373,71.2555,70.8814,70.8814,127581.0
2018-12-19 09:30:00,77.98,77.98,77.43,77.94,322818.0,71.1551,71.1551,70.6533,71.1186,322818.0
2018-12-19 09:40:00,77.97,78.06,77.97,78.05,167088.0,71.146,71.2281,71.146,71.219,167088.0
2018-12-19 09:50:00,78.07,78.38,78.06,78.27,9899.0,71.2373,71.5201,71.2281,71.4197,9899.0
2018-12-19 10:00:00,78.36,78.4,78.29,78.32,8646.0,71.5019,71.5384,71.438,71.4654,8646.0
2018-12-19 10:10:00,78.31,78.45,78.3,78.43,8944.0,71.4562,71.584,71.4471,71.5657,8944.0
2018-12-19 10:20:00,78.43,78.45,78.36,78.4,32871.0,71.5657,71.584,71.5019,71.5384,32871.0
2018-12-19 10:30:00,78.46,78.51,78.4,78.47,7227.0,71.5931,71.6387,71.5384,71.6022,7227.0
2018-12-19 10:40:00,78.47,78.48,78.3,78.3,16460.0,71.6022,71.6114,71.4471,71.4471,16460.0
2018-12-19 10:50:00,78.34,78.47,78.33,78.39,15947.0,71.4836,71.6022,71.4745,71.5292,15947.0
2018-12-19 11:00:00,78.43,78.43,78.27,78.27,19328.0,71.5657,71.5657,71.4197,71.4197,19328.0
2018-12-19 11:10:00,78.28,78.3,78.13,78.15,16241.0,71.4289,71.4471,71.292,71.3102,16241.0
2018-12-19 11:20:00,78.16,78.22,78.15,78.18,28944.0,71.3194,71.3741,71.3102,71.3376,28944.0
2018-12-19 11:30:00,78.19,78.2,78.09,78.16,34629.0,71.3467,71.3559,71.2555,71.3194,34629.0
2018-12-19 11:40:00,78.18,78.19,78.11,78.18,21515.0,71.3376,71.3467,71.2738,71.3376,21515.0
2018-12-19 11:50:00,78.19,78.38,78.19,78.35,24454.0,71.3467,71.5201,71.3467,71.4927,24454.0
2018-12-19 12:00:00,78.36,78.51,78.34,78.5,32498.0,71.5019,71.6387,71.4836,71.6296,32498.0
2018-12-19 12:10:00,78.49,78.5,78.43,78.47,17837.0,71.6205,71.6296,71.5657,71.6022,17837.0
2018-12-19 12:20:00,78.46,78.54,78.4,78.46,33464.0,71.5931,71.6661,71.5384,71.5931,33464.0
2018-12-19 12:30:00,78.46,78.48,78.42,78.46,16933.0,71.5931,71.6114,71.5566,71.5931,16933.0
2018-12-19 12:40:00,78.45,78.47,78.39,78.4,30549.0,71.584,71.6022,71.5292,71.5384,30549.0
2018-12-19 12:50:00,78.4,78.48,78.25,78.26,29870.0,71.5384,71.6114,71.4015,71.4106,29870.0
2018-12-19 13:00:00,78.23,78.25,78.1,78.13,31876.0,71.3832,71.4015,71.2646,71.292,31876.0
2018-12-19 13:10:00,78.14,78.2,78.08,78.16,62553.0,71.3011,71.3559,71.2464,71.3194,62553.0
2018-12-19 13:20:00,78.19,78.19,77.98,78.09,45474.0,71.3467,71.3467,71.1551,71.2555,45474.0
2018-12-19 13:30:00,78.11,78.19,78.07,78.15,58832.0,71.2738,71.3467,71.2373,71.3102,58832.0
2018-12-19 13:40:00,78.16,78.34,78.16,78.31,23210.0,71.3194,71.4836,71.3194,71.4562,23210.0
2018-12-19 13:50:00,78.31,78.51,78.23,78.51,17344.0,71.4562,71.6387,71.3832,71.6387,17344.0
2018-12-19 14:00:00,78.58,78.59,77.31,77.47,35820.0,71.7026,71.7117,70.5438,70.6898,35820.0
2018-12-19 14:10:00,77.56,77.75,77.12,77.75,35276.0,70.7719,70.9453,70.3704,70.9453,35276.0
2018-12-19 14:20:00,77.69,77.93,77.53,77.83,28404.0,70.8905,71.1095,70.7445,71.0183,28404.0
2018-12-19 14:30:00,77.82,78.09,77.73,77.88,150826.0,71.0091,71.2555,70.927,71.0639,150826.0
2018-12-19 14:40:00,77.87,77.87,77.01,77.32,74941.0,71.0548,71.0548,70.27,70.5529,74941.0
2018-12-19 14:50:00,77.26,77.28,76.48,76.71,59881.0,70.4981,70.5164,69.7864,69.9963,59881.0
2018-12-19 15:00:00,76.63,76.63,75.83,76.22,1315823.0,69.9233,69.9233,69.1933,69.5492,1315823.0
2018-12-19 15:10:00,76.26,76.66,76.1,76.29,75241.0,69.5857,69.9507,69.4397,69.613,75241.0
2018-12-19 15:20:00,76.39,76.67,76.14,76.22,57845.0,69.7043,69.9598,69.4762,69.5492,57845.0
2018-12-19 15:30:00,76.25,76.56,76.2,76.24,45195.0,69.5765,69.8594,69.5309,69.5674,45195.0
2018-12-19 15:40:00,76.25,76.51,76.04,76.51,103538.0,69.5765,69.8138,69.3849,69.8138,103538.0
2018-12-19 15:50:00,76.48,76.59,76.33,76.35,76177.0,69.7864,69.8868,69.6495,69.6678,76177.0
2018-12-20 09:30:00,76.01,76.24,75.78,76.24,25256.0,69.3575,69.5674,69.1477,69.5674,25256.0
2018-12-20 09:40:00,76.22,76.22,75.76,75.81,21110.0,69.5492,69.5492,69.1294,69.175,21110.0
2018-12-20 09:50:00,75.78,76.19,75.72,76.16,72371.0,69.1477,69.5218,69.0929,69.4944,72371.0
2018-12-20 10:00:00,76.15,76.47,76.08,76.43,15552.0,69.4853,69.7773,69.4214,69.7408,15552.0
2018-12-20 10:10:00,76.39,76.39,76.06,76.06,29373.0,69.7043,69.7043,69.4032,69.4032,29373.0
2018-12-20 10:20:00,76.01,76.24,75.97,76.05,15721.0,69.3575,69.5674,69.321,69.394,15721.0
2018-12-20 10:30:00,76.09,76.29,76.02,76.24,13621.0,69.4305,69.613,69.3667,69.5674,13621.0
2018-12-20 10:40:00,76.23,76.47,76.2,76.21,19042.0,69.5583,69.7773,69.5309,69.54,19042.0
2018-12-20 10:50:00,76.17,76.29,76.06,76.22,21546.0,69.5035,69.613,69.4032,69.5492,21546.0
2018-12-20 11:00:00,76.19,76.22,75.97,76.03,20436.0,69.5218,69.5492,69.321,69.3758,20436.0
2018-12-20 11:10:00,76.06,76.09,75.92,75.92,14340.0,69.4032,69.4305,69.2754,69.2754,14340.0
2018-12-20 11:20:00,75.93,75.94,75.65,75.69,45357.0,69.2845,69.2937,69.0291,69.0656,45357.0
2018-12-20 11:30:00,75.71,75.81,75.59,75.59,14983.0,69.0838,69.175,68.9743,68.9743,14983.0
2018-12-20 11:40:00,75.64,75.71,75.32,75.34,27092.0,69.0199,69.0838,68.7279,68.7462,27092.0
2018-12-20 11:50:00,75.34,75.61,75.12,75.31,50514.0,68.7462,68.9926,68.5454,68.7188,50514.0
2018-12-20 12:00:00,75.33,75.49,75.27,75.34,30793.0,68.7371,68.8831,68.6823,68.7462,30793.0
2018-12-20 12:10:00,75.39,75.42,75.14,75.38,94637.0,68.7918,68.8192,68.5637,68.7827,94637.0
2018-12-20 12:20:00,75.45,75.68,75.39,75.68,17003.0,68.8466,69.0564,68.7918,69.0564,17003.0
2018-12-20 12:30:00,75.68,75.77,75.49,75.52,36614.0,69.0564,69.1385,68.8831,68.9104,36614.0
2018-12-20 12:40:00,75.5,75.57,75.35,75.46,30568.0,68.8922,68.9561,68.7553,68.8557,30568.0
2018-12-20 12:50:00,75.51,75.58,75.28,75.55,24211.0,68.9013,68.9652,68.6914,68.9378,24211.0
2018-12-20 13:00:00,75.53,75.53,75.22,75.26,42412.0,68.9196,68.9196,68.6367,68.6732,42412.0
2018-12-20 13:10:00,75.23,75.49,75.16,75.37,32621.0,68.6458,68.8831,68.5819,68.7736,32621.0
2018-12-20 13:20:00,75.36,75.5,75.25,75.35,25328.0,68.7644,68.8922,68.6641,68.7553,25328.0
2018-12-20 13:30:00,75.3,75.36,75.17,75.29,32121.0,68.7097,68.7644,68.5911,68.7006,32121.0
2018-12-20 13:40:00,75.28,75.35,75.03,75.29,18287.0,68.6914,68.7553,68.4633,68.7006,18287.0
2018-12-20 13:50:00,75.28,75.29,75.06,75.07,34293.0,68.6914,68.7006,68.4907,68.4998,34293.0
2018-12-20 14:00:00,75.07,75.13,74.68,74.83,83400.0,68.4998,68.5546,68.1439,68.2808,83400.0
2018-12-20 14:10:00,74.78,74.78,74.43,74.49,73135.0,68.2352,68.2352,67.9158,67.9706,73135.0
2018-12-20 14:20:00,74.5,75.13,74.5,75.11,37412.0,67.9797,68.5546,67.9797,68.5363,37412.0
2018-12-20 14:30:00,75.1,75.42,75.03,75.17,54148.0,68.5272,68.8192,68.4633,68.5911,54148.0
2018-12-20 14:40:00,75.19,75.83,75.18,75.79,92867.0,68.6093,69.1933,68.6002,69.1568,92867.0
2018-12-20 14:50:00,75.78,75.78,75.24,75.35,323083.0,69.1477,69.1477,68.6549,68.7553,323083.0
2018-12-20 15:00:00,75.38,75.39,74.97,75.34,153013.0,68.7827,68.7918,68.4086,68.7462,153013.0
2018-12-20 15:10:00,75.35,75.56,75.26,75.35,167601.0,68.7553,68.9469,68.6732,68.7553,167601.0
2018-12-20 15:20:00,75.34,75.73,75.32,75.36,227804.0,68.7462,69.1021,68.7279,68.7644,227804.0
2018-12-20 15:30:00,75.43,75.66,75.37,75.56,126432.0,68.8283,69.0382,68.7736,68.9469,126432.0
2018-12-20 15:40:00,75.55,75.61,75.06,75.13,213545.0,68.9378,68.9926,68.4907,68.5546,213545.0
2018-12-20 15:50:00,75.12,75.27,74.91,75.23,423536.0,68.5454,68.6823,68.3538,68.6458,423536.0
2018-12-21 09:30:00,75.54,75.57,75.26,75.5,42315.0,68.9287,68.9561,68.6732,68.8922,42315.0
2018-12-21 09:40:00,75.56,75.62,75.45,75.49,22071.0,68.9469,69.0017,68.8466,68.8831,22071.0
2018-12-21 09:50:00,75.47,75.58,75.34,75.52,8442.0,68.8648,68.9652,68.7462,68.9104,8442.0
2018-12-21 10:00:00,75.54,75.54,75.27,75.37,31966.0,68.9287,68.9287,68.6823,68.7736,31966.0
2018-12-21 10:10:00,75.49,76.35,75.49,76.22,76452.0,68.8831,69.6678,68.8831,69.5492,76452.0
2018-12-21 10:20:00,76.33,76.36,75.92,76.0,43071.0,69.6495,69.6769,69.2754,69.3484,43071.0
2018-12-21 10:30:00,76.02,76.03,75.78,75.81,33076.0,69.3667,69.3758,69.1477,69.175,33076.0
2018-12-21 10:40:00,75.81,75.86,75.7,75.78,20710.0,69.175,69.2207,69.0747,69.1477,20710.0
2018-12-21 10:50:00,75.75,75.76,75.57,75.59,18482.0,69.1203,69.1294,68.9561,68.9743,18482.0
2018-12-21 11:00:00,75.62,75.62,74.97,74.97,75012.0,69.0017,69.0017,68.4086,68.4086,75012.0
2018-12-21 11:10:00,75.01,75.28,75.01,75.26,58120.0,68.4451,68.6914,68.4451,68.6732,58120.0
2018-12-21 11:20:00,75.25,75.51,75.21,75.49,92505.0,68.6641,68.9013,68.6276,68.8831,92505.0
2018-12-21 11:30:00,75.54,75.55,75.31,75.33,90376.0,68.9287,68.9378,68.7188,68.7371,90376.0
2018-12-21 11:40:00,75.31,75.36,75.1,75.12,56870.0,68.7188,68.7644,68.5272,68.5454,56870.0
2018-12-21 11:50:00,75.12,75.32,75.01,75.04,123462.0,68.5454,68.7279,68.4451,68.4724,123462.0
2018-12-21 12:00:00,75.06,75.13,74.87,74.94,132350.0,68.4907,68.5546,68.3173,68.3812,132350.0
2018-12-21 12:10:00,74.93,74.95,74.71,74.73,77686.0,68.3721,68.3903,68.1713,68.1896,77686.0
2018-12-21 12:20:00,74.68,74.78,74.53,74.55,47753.0,68.1439,68.2352,68.0071,68.0253,47753.0
2018-12-21 12:30:00,74.53,74.76,74.29,74.72,56947.0,68.0071,68.2169,67.7881,68.1804,56947.0
2018-12-21 12:40:00,74.73,74.97,74.64,74.81,31481.0,68.1896,68.4086,68.1074,68.2626,31481.0
2018-12-21 12:50:00,74.82,74.83,74.43,74.52,343581.0,68.2717,68.2808,67.9158,67.998,343581.0
2018-12-21 13:00:00,74.51,74.64,74.37,74.53,39832.0,67.9888,68.1074,67.8611,68.0071,39832.0
2018-12-21 13:10:00,74.53,74.62,74.4,74.47,27497.0,68.0071,68.0892,67.8885,67.9523,27497.0
2018-12-21 13:20:00,74.49,74.76,74.45,74.59,130548.0,67.9706,68.2169,67.9341,68.0618,130548.0
2018-12-21 13:30:00,74.56,74.83,74.56,74.73,21089.0,68.0344,68.2808,68.0344,68.1896,21089.0
2018-12-21 13:40:00,74.8,74.91,74.66,74.66,44374.0,68.2534,68.3538,68.1257,68.1257,44374.0
2018-12-21 13:50:00,74.72,74.76,74.46,74.57,32365.0,68.1804,68.2169,67.9432,68.0436,32365.0
2018-12-21 14:00:00,74.56,74.63,74.43,74.5,50651.0,68.0344,68.0983,67.9158,67.9797,50651.0
2018-12-21 14:10:00,74.54,74.57,74.31,74.55,64374.0,68.0162,68.0436,67.8063,68.0253,64374.0
2018-12-21 14:20:00,74.58,74.65,74.38,74.44,125090.0,68.0527,68.1166,67.8702,67.925,125090.0
2018-12-21 14:30:00,74.43,74.52,74.37,74.42,29386.0,67.9158,67.998,67.8611,67.9067,29386.0
2018-12-21 14:40:00,74.44,74.46,74.18,74.32,55858.0,67.925,67.9432,67.6877,67.8155,55858.0
2018-12-21 14:50:00,74.32,74.57,74.21,74.32,211286.0,67.8155,68.0436,67.7151,67.8155,211286.0
2018-12-21 15:00:00,74.34,74.45,74.27,74.36,68862.0,67.8337,67.9341,67.7698,67.852,68862.0
2018-12-21 15:10:00,74.33,74.33,73.87,73.91,48261.0,67.8246,67.8246,67.4048,67.4413,48261.0
2018-12-21 15:20:00,73.89,74.04,73.67,73.67,125814.0,67.4231,67.56,67.2223,67.2223,125814.0
2018-12-21 15:30:00,73.71,73.88,73.51,73.52,94055.0,67.2588,67.414,67.0763,67.0855,94055.0
2018-12-21 15:40:00,73.51,73.9,73.48,73.81,82090.0,67.0763,67.4322,67.049,67.3501,82090.0
2018-12-21 15:50:00,73.82,73.88,73.63,73.68,118366.0,67.3592,67.414,67.1858,67.2315,118366.0
2018-12-24 09:30:00,73.06,73.48,72.94,73.28,59484.0,66.6657,67.049,66.5562,66.8665,59484.0
2018-12-24 09:40:00,73.22,73.26,72.74,72.87,35447.0,66.8117,66.8482,66.3737,66.4924,35447.0
2018-12-24 09:50:00,72.85,72.93,72.6,72.8,34221.0,66.4741,66.5471,66.246,66.4285,34221.0
2018-12-24 10:00:00,72.79,72.88,72.41,72.5,44894.0,66.4194,66.5015,66.0726,66.1547,44894.0
2018-12-24 10:10:00,72.59,72.99,72.58,72.84,49862.0,66.2369,66.6019,66.2277,66.465,49862.0
2018-12-24 10:20:00,72.84,73.01,72.7,72.91,62269.0,66.465,66.6201,66.3372,66.5289,62269.0
2018-12-24 10:30:00,72.97,73.32,72.97,73.32,127076.0,66.5836,66.903,66.5836,66.903,127076.0
2018-12-24 10:40:00,73.38,73.65,73.31,73.41,48436.0,66.9577,67.2041,66.8939,66.9851,48436.0
2018-12-24 10:50:00,73.4,73.4,73.13,73.25,51609.0,66.976,66.976,66.7296,66.8391,51609.0
2018-12-24 11:00:00,73.24,73.36,72.87,72.94,131046.0,66.83,66.9395,66.4924,66.5562,131046.0
2018-12-24 11:10:00,72.94,73.07,72.79,72.9,68133.0,66.5562,66.6749,66.4194,66.5197,68133.0
2018-12-24 11:20:00,72.89,72.95,72.63,72.69,157707.0,66.5106,66.5654,66.2734,66.3281,157707.0
2018-12-24 11:30:00,72.68,72.86,72.64,72.77,52694.0,66.319,66.4832,66.2825,66.4011,52694.0
2018-12-24 11:40:00,72.78,72.9,72.47,72.48,94547.0,66.4102,66.5197,66.1274,66.1365,94547.0
2018-12-24 11:50:00,72.48,72.7,72.42,72.48,85096.0,66.1365,66.3372,66.0817,66.1365,85096.0
2018-12-24 12:00:00,72.55,72.71,72.45,72.45,61381.0,66.2004,66.3464,66.1091,66.1091,61381.0
2018-12-24 12:10:00,72.45,72.57,72.35,72.43,108297.0,66.1091,66.2186,66.0179,66.0909,108297.0
2018-12-24 12:20:00,72.4,72.67,72.28,72.47,74568.0,66.0635,66.3099,65.954,66.1274,74568.0
2018-12-24 12:30:00,72.48,72.63,72.35,72.46,69677.0,66.1365,66.2734,66.0179,66.1182,69677.0
2018-12-24 12:40:00,72.44,72.48,72.23,72.34,119443.0,66.1,66.1365,65.9084,66.0087,119443.0
2018-12-24 12:50:00,72.33,72.33,71.88,71.89,87017.0,65.9996,65.9996,65.589,65.5981,87017.0
2018-12-26 09:30:00,72.33,72.86,72.31,72.84,53828.0,65.9996,66.4832,65.9814,66.465,53828.0
2018-12-26 09:40:00,72.8,72.8,72.53,72.69,34400.0,66.4285,66.4285,66.1821,66.3281,34400.0
2018-12-26 09:50:00,72.68,72.7,72.31,72.33,37532.0,66.319,66.3372,65.9814,65.9996,37532.0
2018-12-26 10:00:00,72.31,72.43,72.03,72.26,20883.0,65.9814,66.0909,65.7259,65.9357,20883.0
2018-12-26 10:10:00,72.28,72.28,71.82,71.89,40532.0,65.954,65.954,65.5343,65.5981,40532.0
2018-12-26 10:20:00,71.89,72.32,71.89,72.18,26140.0,65.5981,65.9905,65.5981,65.8627,26140.0
2018-12-26 10:30:00,72.16,72.26,71.97,72.04,33340.0,65.8445,65.9357,65.6711,65.735,33340.0
2018-12-26 10:40:00,72.02,72.15,71.97,72.06,45271.0,65.7168,65.8354,65.6711,65.7533,45271.0
2018-12-26 10:50:00,72.12,72.23,71.79,71.84,39893.0,65.808,65.9084,65.5069,65.5525,39893.0
2018-12-26 11:00:00,71.87,72.24,71.86,72.14,169849.0,65.5799,65.9175,65.5708,65.8262,169849.0
2018-12-26 11:10:00,72.14,72.45,72.13,72.44,61063.0,65.8262,66.1091,65.8171,66.1,61063.0
2018-12-26 11:20:00,72.43,72.59,72.35,72.53,198807.0,66.0909,66.2369,66.0179,66.1821,198807.0
2018-12-26 11:30:00,72.54,72.68,72.44,72.67,58061.0,66.1912,66.319,66.1,66.3099,58061.0
2018-12-26 11:40:00,72.68,72.84,72.66,72.83,45312.0,66.319,66.465,66.3007,66.4559,45312.0
2018-12-26 11:50:00,72.81,73.04,72.7,73.04,44508.0,66.4376,66.6475,66.3372,66.6475,44508.0
2018-12-26 12:00:00,73.06,73.31,73.02,73.3,85697.0,66.6657,66.8939,66.6292,66.8847,85697.0
2018-12-26 12:10:00,73.27,73.58,73.25,73.32,65154.0,66.8574,67.1402,66.8391,66.903,65154.0
2018-12-26 12:20:00,73.33,73.45,73.22,73.31,64537.0,66.9121,67.0216,66.8117,66.8939,64537.0
2018-12-26 12:30:00,73.28,73.51,73.22,73.46,44802.0,66.8665,67.0763,66.8117,67.0307,44802.0
2018-12-26 12:40:00,73.46,73.67,73.41,73.5,61757.0,67.0307,67.2223,66.9851,67.0672,61757.0
2018-12-26 12:50:00,73.51,73.74,73.51,73.66,69989.0,67.0763,67.2862,67.0763,67.2132,69989.0
2018-12-26 13:00:00,73.68,73.73,73.37,73.47,40485.0,67.2315,67.2771,66.9486,67.0398,40485.0
2018-12-26 13:10:00,73.45,73.51,73.16,73.16,36964.0,67.0216,67.0763,66.757,66.757,36964.0
2018-12-26 13:20:00,73.14,73.4,73.14,73.33,50551.0,66.7387,66.976,66.7387,66.9121,50551.0
2018-12-26 13:30:00,73.33,73.49,73.32,73.49,51129.0,66.9121,67.0581,66.903,67.0581,51129.0
2018-12-26 13:40:00,73.5,73.67,73.47,73.65,51693.0,67.0672,67.2223,67.0398,67.2041,51693.0
2018-12-26 13:50:00,73.61,73.92,73.61,73.92,63414.0,67.1676,67.4505,67.1676,67.4505,63414.0
2018-12-26 14:00:00,73.93,73.93,73.7,73.78,62105.0,67.4596,67.4596,67.2497,67.3227,62105.0
2018-12-26 14:10:00,73.8,73.88,73.57,73.6,140248.0,67.341,67.414,67.1311,67.1585,140248.0
2018-12-26 14:20:00,73.6,73.65,73.47,73.57,55636.0,67.1585,67.2041,67.0398,67.1311,55636.0
2018-12-26 14:30:00,73.57,73.84,73.57,73.78,80521.0,67.1311,67.3775,67.1311,67.3227,80521.0
2018-12-26 14:40:00,73.79,73.84,73.62,73.66,69525.0,67.3318,67.3775,67.1767,67.2132,69525.0
2018-12-26 14:50:00,73.67,73.99,73.66,73.99,69341.0,67.2223,67.5143,67.2132,67.5143,69341.0
2018-12-26 15:00:00,73.95,74.13,73.89,74.04,262596.0,67.4778,67.6421,67.4231,67.56,262596.0
2018-12-26 15:10:00,74.03,74.18,74.03,74.06,80984.0,67.5508,67.6877,67.5508,67.5782,80984.0
2018-12-26 15:20:00,74.05,74.35,74.04,74.33,57682.0,67.5691,67.8428,67.56,67.8246,57682.0
2018-12-26 15:30:00,74.32,74.68,74.28,74.67,116967.0,67.8155,68.1439,67.779,68.1348,116967.0
2018-12-26 15:40:00,74.66,75.0,74.59,74.79,112424.0,68.1257,68.4359,68.0618,68.2443,112424.0
2018-12-26 15:50:00,74.79,75.3,74.77,75.28,119813.0,68.2443,68.7097,68.2261,68.6914,119813.0
2018-12-27 09:30:00,74.34,74.71,74.34,74.54,38574.0,67.8337,68.1713,67.8337,68.0162,38574.0
2018-12-27 09:40:00,74.58,74.65,74.05,74.05,12471.0,68.0527,68.1166,67.5691,67.5691,12471.0
2018-12-27 09:50:00,74.11,74.21,73.97,74.2,8203.0,67.6238,67.7151,67.4961,67.706,8203.0
2018-12-27 10:00:00,74.15,74.5,73.99,74.0,31902.0,67.6603,67.9797,67.5143,67.5235,31902.0
2018-12-27 10:10:00,74.05,74.19,73.94,73.94,14973.0,67.5691,67.6968,67.4687,67.4687,14973.0
2018-12-27 10:20:00,73.87,74.01,73.82,73.96,46063.0,67.4048,67.5326,67.3592,67.487,46063.0
2018-12-27 10:30:00,73.96,74.29,73.82,74.11,39725.0,67.487,67.7881,67.3592,67.6238,39725.0
2018-12-27 10:40:00,74.13,74.49,74.09,74.4,29850.0,67.6421,67.9706,67.6056,67.8885,29850.0
2018-12-27 10:50:00,74.39,74.41,74.12,74.17,99116.0,67.8793,67.8976,67.633,67.6786,99116.0
2018-12-27 11:00:00,74.16,74.2,74.01,74.1,43414.0,67.6695,67.706,67.5326,67.6147,43414.0
2018-12-27 11:10:00,74.08,74.38,74.07,74.38,43974.0,67.5965,67.8702,67.5873,67.8702,43974.0
2018-12-27 11:20:00,74.33,74.64,74.29,74.56,365778.0,67.8246,68.1074,67.7881,68.0344,365778.0
2018-12-27 11:30:00,74.64,74.79,74.51,74.58,146411.0,68.1074,68.2443,67.9888,68.0527,146411.0
2018-12-27 11:40:00,74.59,74.59,74.24,74.24,102518.0,68.0618,68.0618,67.7425,67.7425,102518.0
2018-12-27 11:50:00,74.28,74.53,74.28,74.5,45790.0,67.779,68.0071,67.779,67.9797,45790.0
2018-12-27 12:00:00,74.48,74.48,74.22,74.29,15266.0,67.9615,67.9615,67.7242,67.7881,15266.0
2018-12-27 12:10:00,74.22,74.47,74.22,74.44,25052.0,67.7242,67.9523,67.7242,67.925,25052.0
2018-12-27 12:20:00,74.42,74.46,73.98,74.07,41885.0,67.9067,67.9432,67.5052,67.5873,41885.0
2018-12-27 12:30:00,74.01,74.18,73.98,74.12,79587.0,67.5326,67.6877,67.5052,67.633,79587.0
2018-12-27 12:40:00,74.12,74.17,73.97,74.14,41070.0,67.633,67.6786,67.4961,67.6512,41070.0
2018-12-27 12:50:00,74.11,74.26,74.06,74.23,32470.0,67.6238,67.7607,67.5782,67.7333,32470.0
2018-12-27 13:00:00,74.21,74.31,74.13,74.27,40980.0,67.7151,67.8063,67.6421,67.7698,40980.0
2018-12-27 13:10:00,74.27,74.31,74.13,74.14,67262.0,67.7698,67.8063,67.6421,67.6512,67262.0
2018-12-27 13:20:00,74.11,74.19,74.04,74.05,23484.0,67.6238,67.6968,67.56,67.5691,23484.0
2018-12-27 13:30:00,74.01,74.13,74.01,74.03,38836.0,67.5326,67.6421,67.5326,67.5508,38836.0
2018-12-27 13:40:00,74.01,74.04,73.71,73.73,58290.0,67.5326,67.56,67.2588,67.2771,58290.0
2018-12-27 13:50:00,73.74,73.79,73.61,73.75,40474.0,67.2862,67.3318,67.1676,67.2953,40474.0
2018-12-27 14:00:00,73.73,73.82,73.59,73.59,69887.0,67.2771,67.3592,67.1493,67.1493,69887.0
2018-12-27 14:10:00,73.57,73.64,73.44,73.51,78252.0,67.1311,67.195,67.0125,67.0763,78252.0
2018-12-27 14:20:00,73.51,73.68,73.5,73.67,149110.0,67.0763,67.2315,67.0672,67.2223,149110.0
2018-12-27 14:30:00,73.68,73.73,73.54,73.72,33414.0,67.2315,67.2771,67.1037,67.268,33414.0
2018-12-27 14:40:00,73.72,74.16,73.72,73.99,82171.0,67.268,67.6695,67.268,67.5143,82171.0
2018-12-27 14:50:00,73.98,74.34,73.92,74.31,52261.0,67.5052,67.8337,67.4505,67.8063,52261.0
2018-12-27 15:00:00,74.32,74.34,74.04,74.27,62429.0,67.8155,67.8337,67.56,67.7698,62429.0
2018-12-27 15:10:00,74.24,74.63,74.17,74.51,71181.0,67.7425,68.0983,67.6786,67.9888,71181.0
2018-12-27 15:20:00,74.55,75.18,74.55,75.14,111235.0,68.0253,68.6002,68.0253,68.5637,111235.0
2018-12-27 15:30:00,75.16,75.53,74.93,75.46,74363.0,68.5819,68.9196,68.3721,68.8557,74363.0
2018-12-27 15:40:00,75.47,75.97,75.46,75.75,84653.0,68.8648,69.321,68.8557,69.1203,84653.0
2018-12-27 15:50:00,75.72,76.09,75.39,76.09,136271.0,69.0929,69.4305,68.7918,69.4305,136271.0
2018-12-28 09:30:00,76.53,76.82,76.12,76.29,43339.0,69.832,70.0967,69.4579,69.613,43339.0
2018-12-28 09:40:00,76.28,76.67,76.28,76.48,116915.0,69.6039,69.9598,69.6039,69.7864,116915.0
2018-12-28 09:50:00,76.43,76.5,76.32,76.49,22027.0,69.7408,69.8047,69.6404,69.7955,22027.0
2018-12-28 10:00:00,76.45,76.51,76.18,76.25,11580.0,69.759,69.8138,69.5127,69.5765,11580.0
2018-12-28 10:10:00,76.23,76.32,76.11,76.21,22023.0,69.5583,69.6404,69.4488,69.54,22023.0
2018-12-28 10:20:00,76.21,76.3,75.89,75.92,19516.0,69.54,69.6222,69.248,69.2754,19516.0
2018-12-28 10:30:00,75.92,76.0,75.6,75.69,15868.0,69.2754,69.3484,68.9834,69.0656,15868.0
2018-12-28 10:40:00,75.76,75.99,75.76,75.99,16379.0,69.1294,69.3393,69.1294,69.3393,16379.0
2018-12-28 10:50:00,76.0,76.17,75.91,75.94,14209.0,69.3484,69.5035,69.2663,69.2937,14209.0
2018-12-28 11:00:00,75.96,75.96,75.8,75.93,10096.0,69.3119,69.3119,69.1659,69.2845,10096.0
2018-12-28 11:10:00,76.0,76.2,75.92,76.0,27849.0,69.3484,69.5309,69.2754,69.3484,27849.0
2018-12-28 11:20:00,75.88,76.04,75.87,76.04,25327.0,69.2389,69.3849,69.2298,69.3849,25327.0
2018-12-28 11:30:00,76.05,76.28,75.97,76.28,16987.0,69.394,69.6039,69.321,69.6039,16987.0
2018-12-28 11:40:00,76.28,76.28,75.99,76.08,10817.0,69.6039,69.6039,69.3393,69.4214,10817.0
2018-12-28 11:50:00,76.07,76.25,76.03,76.21,23259.0,69.4123,69.5765,69.3758,69.54,23259.0
2018-12-28 12:00:00,76.25,76.42,76.19,76.34,16302.0,69.5765,69.7317,69.5218,69.6587,16302.0
2018-12-28 12:10:00,76.36,76.36,76.06,76.12,90232.0,69.6769,69.6769,69.4032,69.4579,90232.0
2018-12-28 12:20:00,76.14,76.31,76.13,76.23,19072.0,69.4762,69.6313,69.467,69.5583,19072.0
2018-12-28 12:30:00,76.24,76.32,76.2,76.31,12833.0,69.5674,69.6404,69.5309,69.6313,12833.0
2018-12-28 12:40:00,76.34,76.38,76.18,76.19,16121.0,69.6587,69.6952,69.5127,69.5218,16121.0
2018-12-28 12:50:00,76.21,76.28,76.01,76.01,9244.0,69.54,69.6039,69.3575,69.3575,9244.0
2018-12-28 13:00:00,76.04,76.13,75.96,76.12,29210.0,69.3849,69.467,69.3119,69.4579,29210.0
2018-12-28 13:10:00,76.14,76.23,76.09,76.09,14864.0,69.4762,69.5583,69.4305,69.4305,14864.0
2018-12-28 13:20:00,76.07,76.07,75.9,75.98,20887.0,69.4123,69.4123,69.2572,69.3302,20887.0
2018-12-28 13:30:00,75.91,75.98,75.84,75.97,9926.0,69.2663,69.3302,69.2024,69.321,9926.0
2018-12-28 13:40:00,75.97,76.17,75.93,76.13,46102.0,69.321,69.5035,69.2845,69.467,46102.0
2018-12-28 13:50:00,76.15,76.26,76.11,76.17,24427.0,69.4853,69.5857,69.4488,69.5035,24427.0
2018-12-28 14:00:00,76.19,76.49,76.19,76.48,15614.0,69.5218,69.7955,69.5218,69.7864,15614.0
2018-12-28 14:10:00,76.47,76.73,76.42,76.57,16407.0,69.7773,70.0145,69.7317,69.8685,16407.0
2018-12-28 14:20:00,76.59,76.63,76.43,76.51,17814.0,69.8868,69.9233,69.7408,69.8138,17814.0
2018-12-28 14:30:00,76.49,76.76,76.46,76.76,25465.0,69.7955,70.0419,69.7682,70.0419,25465.0
2018-12-28 14:40:00,76.74,76.86,76.68,76.85,36291.0,70.0237,70.1332,69.9689,70.124,36291.0
2018-12-28 14:50:00,76.83,77.0,76.81,76.91,30808.0,70.1058,70.2609,70.0875,70.1788,30808.0
2018-12-28 15:00:00,76.95,76.99,76.41,76.52,104496.0,70.2153,70.2518,69.7225,69.8229,104496.0
2018-12-28 15:10:00,76.49,76.61,76.31,76.32,49317.0,69.7955,69.905,69.6313,69.6404,49317.0
2018-12-28 15:20:00,76.26,76.27,75.82,75.98,40696.0,69.5857,69.5948,69.1842,69.3302,40696.0
2018-12-28 15:30:00,76.01,76.06,75.8,75.8,35322.0,69.3575,69.4032,69.1659,69.1659,35322.0
2018-12-28 15:40:00,75.78,75.91,75.7,75.88,80789.0,69.1477,69.2663,69.0747,69.2389,80789.0
2018-12-28 15:50:00,75.88,76.08,75.71,75.96,92317.0,69.2389,69.4214,69.0838,69.3119,92317.0
2018-12-31 09:30:00,76.54,76.73,76.39,76.63,19597.0,69.8412,70.0145,69.7043,69.9233,19597.0
2018-12-31 09:40:00,76.63,76.63,76.48,76.51,15543.0,69.9233,69.9233,69.7864,69.8138,15543.0
2018-12-31 09:50:00,76.47,76.47,76.37,76.45,9469.0,69.7773,69.7773,69.686,69.759,9469.0
2018-12-31 10:00:00,76.5,76.62,76.47,76.48,43050.0,69.8047,69.9142,69.7773,69.7864,43050.0
2018-12-31 10:10:00,76.45,76.55,76.36,76.37,17967.0,69.759,69.8503,69.6769,69.686,17967.0
2018-12-31 10:20:00,76.38,76.45,76.32,76.39,14244.0,69.6952,69.759,69.6404,69.7043,14244.0
2018-12-31 10:30:00,76.38,76.38,76.24,76.28,15181.0,69.6952,69.6952,69.5674,69.6039,15181.0
2018-12-31 10:40:00,76.31,76.42,76.26,76.32,22538.0,69.6313,69.7317,69.5857,69.6404,22538.0
2018-12-31 10:50:00,76.3,76.3,76.11,76.17,35249.0,69.6222,69.6222,69.4488,69.5035,35249.0
2018-12-31 11:00:00,76.2,76.27,76.09,76.22,24114.0,69.5309,69.5948,69.4305,69.5492,24114.0
2018-12-31 11:10:00,76.22,76.22,76.1,76.16,17797.0,69.5492,69.5492,69.4397,69.4944,17797.0
2018-12-31 11:20:00,76.15,76.25,76.02,76.23,36175.0,69.4853,69.5765,69.3667,69.5583,36175.0
2018-12-31 11:30:00,76.23,76.23,75.96,76.11,32876.0,69.5583,69.5583,69.3119,69.4488,32876.0
2018-12-31 11:40:00,76.11,76.24,75.99,76.24,51038.0,69.4488,69.5674,69.3393,69.5674,51038.0
2018-12-31 11:50:00,76.24,76.32,76.16,76.3,69107.0,69.5674,69.6404,69.4944,69.6222,69107.0
2018-12-31 12:00:00,76.31,76.32,76.2,76.31,39598.0,69.6313,69.6404,69.5309,69.6313,39598.0
2018-12-31 12:10:00,76.3,76.35,76.17,76.25,27753.0,69.6222,69.6678,69.5035,69.5765,27753.0
2018-12-31 12:20:00,76.23,76.36,76.23,76.36,114531.0,69.5583,69.6769,69.5583,69.6769,114531.0
2018-12-31 12:30:00,76.36,76.49,76.33,76.47,43003.0,69.6769,69.7955,69.6495,69.7773,43003.0
2018-12-31 12:40:00,76.46,76.51,76.4,76.46,36306.0,69.7682,69.8138,69.7134,69.7682,36306.0
2018-12-31 12:50:00,76.46,76.46,76.38,76.46,27177.0,69.7682,69.7682,69.6952,69.7682,27177.0
2018-12-31 13:00:00,76.48,76.54,76.45,76.52,22862.0,69.7864,69.8412,69.759,69.8229,22862.0
2018-12-31 13:10:00,76.51,76.58,76.46,76.56,30951.0,69.8138,69.8777,69.7682,69.8594,30951.0
2018-12-31 13:20:00,76.57,76.65,76.55,76.63,18393.0,69.8685,69.9415,69.8503,69.9233,18393.0
2018-12-31 13:30:00,76.66,76.66,76.53,76.54,15568.0,69.9507,69.9507,69.832,69.8412,15568.0
2018-12-31 13:40:00,76.54,76.57,76.38,76.45,24834.0,69.8412,69.8685,69.6952,69.759,24834.0
2018-12-31 13:50:00,76.44,76.46,76.34,76.35,22561.0,69.7499,69.7682,69.6587,69.6678,22561.0
2018-12-31 14:00:00,76.34,76.4,76.2,76.39,39408.0,69.6587,69.7134,69.5309,69.7043,39408.0
2018-12-31 14:10:00,76.37,76.42,76.22,76.41,44657.0,69.686,69.7317,69.5492,69.7225,44657.0
2018-12-31 14:20:00,76.42,76.42,76.1,76.12,94611.0,69.7317,69.7317,69.4397,69.4579,94611.0
2018-12-31 14:30:00,76.12,76.17,76.03,76.16,46903.0,69.4579,69.5035,69.3758,69.4944,46903.0
2018-12-31 14:40:00,76.15,76.34,76.14,76.3,43204.0,69.4853,69.6587,69.4762,69.6222,43204.0
2018-12-31 14:50:00,76.31,76.46,76.25,76.27,19013.0,69.6313,69.7682,69.5765,69.5948,19013.0
2018-12-31 15:00:00,76.26,76.44,76.24,76.25,33873.0,69.5857,69.7499,69.5674,69.5765,33873.0
2018-12-31 15:10:00,76.24,76.33,76.19,76.29,31614.0,69.5674,69.6495,69.5218,69.613,31614.0
2018-12-31 15:20:00,76.35,76.41,76.21,76.31,25172.0,69.6678,69.7225,69.54,69.6313,25172.0
2018-12-31 15:30:00,76.33,76.5,76.33,76.44,39491.0,69.6495,69.8047,69.6495,69.7499,39491.0
2018-12-31 15:40:00,76.44,76.57,76.28,76.31,69174.0,69.7499,69.8685,69.6039,69.6313,69174.0
2018-12-31 15:50:00,76.32,76.7,76.13,76.7,136762.0,69.6404,69.9872,69.467,69.9872,136762.0
2019-01-02 09:30:00,75.59,75.74,75.56,75.74,14037.0,68.9743,69.1112,68.9469,69.1112,14037.0
2019-01-02 09:40:00,75.75,75.95,75.74,75.95,3405.0,69.1203,69.3028,69.1112,69.3028,3405.0
2019-01-02 09:50:00,75.93,75.97,75.8,75.87,16289.0,69.2845,69.321,69.1659,69.2298,16289.0
2019-01-02 10:00:00,75.88,76.26,75.76,76.24,48168.0,69.2389,69.5857,69.1294,69.5674,48168.0
2019-01-02 10:10:00,76.25,76.31,76.12,76.14,23350.0,69.5765,69.6313,69.4579,69.4762,23350.0
2019-01-02 10:20:00,76.19,76.31,76.03,76.03,74037.0,69.5218,69.6313,69.3758,69.3758,74037.0
2019-01-02 10:30:00,76.07,76.08,75.9,75.98,18807.0,69.4123,69.4214,69.2572,69.3302,18807.0
2019-01-02 10:40:00,75.99,76.24,75.99,76.12,26014.0,69.3393,69.5674,69.3393,69.4579,26014.0
2019-01-02 10:50:00,76.1,76.35,76.09,76.29,122713.0,69.4397,69.6678,69.4305,69.613,122713.0
2019-01-02 11:00:00,76.31,76.5,76.21,76.47,40046.0,69.6313,69.8047,69.54,69.7773,40046.0
2019-01-02 11:10:00,76.47,76.72,76.46,76.71,57390.0,69.7773,70.0054,69.7682,69.9963,57390.0
2019-01-02 11:20:00,76.72,76.76,76.46,76.49,34851.0,70.0054,70.0419,69.7682,69.7955,34851.0
2019-01-02 11:30:00,76.5,76.56,76.39,76.42,26424.0,69.8047,69.8594,69.7043,69.7317,26424.0
2019-01-02 11:40:00,76.43,76.69,76.43,76.66,34516.0,69.7408,69.978,69.7408,69.9507,34516.0
2019-01-02 11:50:00,76.67,76.68,76.33,76.33,21150.0,69.9598,69.9689,69.6495,69.6495,21150.0
2019-01-02 12:00:00,76.31,76.4,76.26,76.32,50490.0,69.6313,69.7134,69.5857,69.6404,50490.0
2019-01-02 12:10:00,76.33,76.38,76.28,76.36,12692.0,69.6495,69.6952,69.6039,69.6769,12692.0
2019-01-02 12:20:00,76.33,76.35,76.25,76.34,22656.0,69.6495,69.6678,69.5765,69.6587,22656.0
2019-01-02 12:30:00,76.33,76.58,76.32,76.56,24613.0,69.6495,69.8777,69.6404,69.8594,24613.0
2019-01-02 12:40:00,76.58,76.66,76.52,76.6,25636.0,69.8777,69.9507,69.8229,69.8959,25636.0
2019-01-02 12:50:00,76.59,76.73,76.58,76.69,15645.0,69.8868,70.0145,69.8777,69.978,15645.0
2019-01-02 13:00:00,76.67,76.89,76.67,76.89,18553.0,69.9598,70.1605,69.9598,70.1605,18553.0
2019-01-02 13:10:00,76.86,76.86,76.77,76.84,18413.0,70.1332,70.1332,70.051,70.1149,18413.0
2019-01-02 13:20:00,76.84,76.96,76.82,76.9,23222.0,70.1149,70.2244,70.0967,70.1697,23222.0
2019-01-02 13:30:00,76.9,76.98,76.8,76.84,33177.0,70.1697,70.2426,70.0784,70.1149,33177.0
2019-01-02 13:40:00,76.79,76.93,76.79,76.91,28727.0,70.0693,70.197,70.0693,70.1788,28727.0
2019-01-02 13:50:00,76.89,77.0,76.85,76.99,28292.0,70.1605,70.2609,70.124,70.2518,28292.0
2019-01-02 14:00:00,76.98,76.98,76.7,76.72,22700.0,70.2426,70.2426,69.9872,70.0054,22700.0
2019-01-02 14:10:00,76.71,76.73,76.58,76.66,42528.0,69.9963,70.0145,69.8777,69.9507,42528.0
2019-01-02 14:20:00,76.67,76.81,76.65,76.71,47096.0,69.9598,70.0875,69.9415,69.9963,47096.0
2019-01-02 14:30:00,76.7,76.91,76.7,76.83,36332.0,69.9872,70.1788,69.9872,70.1058,36332.0
2019-01-02 14:40:00,76.83,76.83,76.65,76.83,32045.0,70.1058,70.1058,69.9415,70.1058,32045.0
2019-01-02 14:50:00,76.82,76.83,76.62,76.62,20729.0,70.0967,70.1058,69.9142,69.9142,20729.0
2019-01-02 15:00:00,76.59,76.71,76.45,76.5,51368.0,69.8868,69.9963,69.759,69.8047,51368.0
2019-01-02 15:10:00,76.46,76.55,76.3,76.36,50866.0,69.7682,69.8503,69.6222,69.6769,50866.0
2019-01-02 15:20:00,76.35,76.56,76.34,76.44,45493.0,69.6678,69.8594,69.6587,69.7499,45493.0
2019-01-02 15:30:00,76.42,76.44,76.27,76.27,66500.0,69.7317,69.7499,69.5948,69.5948,66500.0
2019-01-02 15:40:00,76.26,76.44,76.25,76.37,78259.0,69.5857,69.7499,69.5765,69.686,78259.0
2019-01-02 15:50:00,76.39,76.78,76.39,76.71,122267.0,69.7043,70.0602,69.7043,69.9963,122267.0
2019-01-03 09:30:00,76.24,76.27,75.97,76.06,11680.0,69.5674,69.5948,69.321,69.4032,11680.0
2019-01-03 09:40:00,75.97,76.15,75.82,75.82,6730.0,69.321,69.4853,69.1842,69.1842,6730.0
2019-01-03 09:50:00,75.84,75.87,75.79,75.83,6164.0,69.2024,69.2298,69.1568,69.1933,6164.0
2019-01-03 10:00:00,75.82,75.82,75.4,75.4,19078.0,69.1842,69.1842,68.8009,68.8009,19078.0
2019-01-03 10:10:00,75.4,75.4,75.1,75.28,12288.0,68.8009,68.8009,68.5272,68.6914,12288.0
2019-01-03 10:20:00,75.31,75.4,75.26,75.34,50871.0,68.7188,68.8009,68.6732,68.7462,50871.0
2019-01-03 10:30:00,75.28,75.28,74.9,74.97,25762.0,68.6914,68.6914,68.3447,68.4086,25762.0
2019-01-03 10:40:00,75.0,75.07,74.82,74.94,11554.0,68.4359,68.4998,68.2717,68.3812,11554.0
2019-01-03 10:50:00,74.91,75.21,74.9,75.19,16050.0,68.3538,68.6276,68.3447,68.6093,16050.0
2019-01-03 11:00:00,75.2,75.27,75.1,75.14,15289.0,68.6184,68.6823,68.5272,68.5637,15289.0
2019-01-03 11:10:00,75.25,75.44,75.24,75.4,43758.0,68.6641,68.8374,68.6549,68.8009,43758.0
2019-01-03 11:20:00,75.42,75.54,75.3,75.3,21324.0,68.8192,68.9287,68.7097,68.7097,21324.0
2019-01-03 11:30:00,75.35,75.77,75.24,75.77,19262.0,68.7553,69.1385,68.6549,69.1385,19262.0
2019-01-03 11:40:00,75.81,76.0,75.77,75.89,8205.0,69.175,69.3484,69.1385,69.248,8205.0
2019-01-03 11:50:00,75.94,75.99,75.7,75.7,11978.0,69.2937,69.3393,69.0747,69.0747,11978.0
2019-01-03 12:00:00,75.71,75.8,75.52,75.57,37180.0,69.0838,69.1659,68.9104,68.9561,37180.0
2019-01-03 12:10:00,75.58,75.77,75.51,75.58,37458.0,68.9652,69.1385,68.9013,68.9652,37458.0
2019-01-03 12:20:00,75.58,75.67,75.52,75.61,3198.0,68.9652,69.0473,68.9104,68.9926,3198.0
2019-01-03 12:30:00,75.64,75.73,75.45,75.48,14425.0,69.0199,69.1021,68.8466,68.8739,14425.0
2019-01-03 12:40:00,75.5,75.68,75.46,75.6,6119.0,68.8922,69.0564,68.8557,68.9834,6119.0
2019-01-03 12:50:00,75.62,75.76,75.62,75.71,18562.0,69.0017,69.1294,69.0017,69.0838,18562.0
2019-01-03 13:00:00,75.67,75.67,75.39,75.43,7268.0,69.0473,69.0473,68.7918,68.8283,7268.0
2019-01-03 13:10:00,75.42,75.5,75.03,75.15,52081.0,68.8192,68.8922,68.4633,68.5728,52081.0
2019-01-03 13:20:00,75.16,75.3,75.15,75.29,8218.0,68.5819,68.7097,68.5728,68.7006,8218.0
2019-01-03 13:30:00,75.25,75.39,75.12,75.37,7398.0,68.6641,68.7918,68.5454,68.7736,7398.0
2019-01-03 13:40:00,75.35,75.49,75.33,75.33,4855.0,68.7553,68.8831,68.7371,68.7371,4855.0
2019-01-03 13:50:00,75.3,75.3,75.04,75.11,19815.0,68.7097,68.7097,68.4724,68.5363,19815.0
2019-01-03 14:00:00,75.05,75.23,75.05,75.2,23305.0,68.4816,68.6458,68.4816,68.6184,23305.0
2019-01-03 14:10:00,75.19,75.32,75.13,75.3,9428.0,68.6093,68.7279,68.5546,68.7097,9428.0
2019-01-03 14:20:00,75.28,75.43,75.19,75.4,31473.0,68.6914,68.8283,68.6093,68.8009,31473.0
2019-01-03 14:30:00,75.44,75.52,75.24,75.33,44227.0,68.8374,68.9104,68.6549,68.7371,44227.0
2019-01-03 14:40:00,75.35,75.37,75.07,75.11,44905.0,68.7553,68.7736,68.4998,68.5363,44905.0
2019-01-03 14:50:00,75.14,75.16,74.92,75.03,90575.0,68.5637,68.5819,68.3629,68.4633,90575.0
2019-01-03 15:00:00,74.99,75.06,74.92,74.98,31855.0,68.4268,68.4907,68.3629,68.4177,31855.0
2019-01-03 15:10:00,74.9,75.03,74.83,74.99,17827.0,68.3447,68.4633,68.2808,68.4268,17827.0
2019-01-03 15:20:00,75.05,75.06,74.88,74.94,64138.0,68.4816,68.4907,68.3264,68.3812,64138.0
2019-01-03 15:30:00,74.91,75.19,74.89,74.93,32671.0,68.3538,68.6093,68.3356,68.3721,32671.0
2019-01-03 15:40:00,74.93,75.06,74.88,74.98,29465.0,68.3721,68.4907,68.3264,68.4177,29465.0
2019-01-03 15:50:00,74.97,75.04,74.69,74.74,93654.0,68.4086,68.4724,68.1531,68.1987,93654.0
2019-01-04 09:30:00,75.95,76.04,75.53,76.01,19512.0,69.3028,69.3849,68.9196,69.3575,19512.0
2019-01-04 09:40:00,75.99,76.17,75.94,76.1,28280.0,69.3393,69.5035,69.2937,69.4397,28280.0
2019-01-04 09:50:00,76.16,76.32,76.15,76.3,17493.0,69.4944,69.6404,69.4853,69.6222,17493.0
2019-01-04 10:00:00,76.42,76.48,76.37,76.41,10406.0,69.7317,69.7864,69.686,69.7225,10406.0
2019-01-04 10:10:00,76.44,76.44,76.27,76.28,11443.0,69.7499,69.7499,69.5948,69.6039,11443.0
2019-01-04 10:20:00,76.17,76.85,76.1,76.84,34217.0,69.5035,70.124,69.4397,70.1149,34217.0
2019-01-04 10:30:00,76.99,77.01,76.77,76.83,12556.0,70.2518,70.27,70.051,70.1058,12556.0
2019-01-04 10:40:00,76.83,76.87,76.71,76.75,46223.0,70.1058,70.1423,69.9963,70.0328,46223.0
2019-01-04 10:50:00,76.77,76.87,76.77,76.87,10158.0,70.051,70.1423,70.051,70.1423,10158.0
2019-01-04 11:00:00,76.91,77.17,76.91,77.12,81103.0,70.1788,70.416,70.1788,70.3704,81103.0
2019-01-04 11:10:00,77.16,77.22,76.89,77.02,32778.0,70.4069,70.4616,70.1605,70.2791,32778.0
2019-01-04 11:20:00,77.05,77.07,76.82,76.87,31827.0,70.3065,70.3248,70.0967,70.1423,31827.0
2019-01-04 11:30:00,76.83,76.96,76.79,76.9,22837.0,70.1058,70.2244,70.0693,70.1697,22837.0
2019-01-04 11:40:00,76.9,77.1,76.88,77.07,20276.0,70.1697,70.3521,70.1514,70.3248,20276.0
2019-01-04 11:50:00,77.06,77.19,77.04,77.11,33180.0,70.3156,70.4343,70.2974,70.3613,33180.0
2019-01-04 12:00:00,77.08,77.1,76.92,77.08,14492.0,70.3339,70.3521,70.1879,70.3339,14492.0
2019-01-04 12:10:00,77.07,77.27,77.06,77.27,9691.0,70.3248,70.5073,70.3156,70.5073,9691.0
2019-01-04 12:20:00,77.27,77.32,77.24,77.26,13141.0,70.5073,70.5529,70.4799,70.4981,13141.0
2019-01-04 12:30:00,77.28,77.28,77.2,77.28,2974.0,70.5164,70.5164,70.4434,70.5164,2974.0
2019-01-04 12:40:00,77.29,77.39,77.29,77.39,13881.0,70.5255,70.6168,70.5255,70.6168,13881.0
2019-01-04 12:50:00,77.37,77.49,77.37,77.42,18930.0,70.5985,70.708,70.5985,70.6441,18930.0
2019-01-04 13:00:00,77.43,77.59,77.43,77.58,18506.0,70.6533,70.7993,70.6533,70.7901,18506.0
2019-01-04 13:10:00,77.58,77.59,77.42,77.48,11371.0,70.7901,70.7993,70.6441,70.6989,11371.0
2019-01-04 13:20:00,77.46,77.51,77.39,77.43,8694.0,70.6806,70.7263,70.6168,70.6533,8694.0
2019-01-04 13:30:00,77.46,77.55,77.38,77.38,4796.0,70.6806,70.7628,70.6076,70.6076,4796.0
2019-01-04 13:40:00,77.32,77.37,77.21,77.36,5505.0,70.5529,70.5985,70.4525,70.5894,5505.0
2019-01-04 13:50:00,77.36,77.39,77.24,77.27,23035.0,70.5894,70.6168,70.4799,70.5073,23035.0
2019-01-04 14:00:00,77.31,77.33,77.14,77.17,41349.0,70.5438,70.562,70.3886,70.416,41349.0
2019-01-04 14:10:00,77.21,77.31,77.19,77.28,14960.0,70.4525,70.5438,70.4343,70.5164,14960.0
2019-01-04 14:20:00,77.27,77.38,77.25,77.35,6034.0,70.5073,70.6076,70.489,70.5803,6034.0
2019-01-04 14:30:00,77.32,77.44,77.32,77.39,7527.0,70.5529,70.6624,70.5529,70.6168,7527.0
2019-01-04 14:40:00,77.42,77.47,77.18,77.3,29747.0,70.6441,70.6898,70.4251,70.5346,29747.0
2019-01-04 14:50:00,77.3,77.3,77.14,77.16,34492.0,70.5346,70.5346,70.3886,70.4069,34492.0
2019-01-04 15:00:00,77.19,77.39,77.19,77.3,23071.0,70.4343,70.6168,70.4343,70.5346,23071.0
2019-01-04 15:10:00,77.25,77.42,77.24,77.37,35965.0,70.489,70.6441,70.4799,70.5985,35965.0
2019-01-04 15:20:00,77.37,77.39,77.1,77.2,22693.0,70.5985,70.6168,70.3521,70.4434,22693.0
2019-01-04 15:30:00,77.19,77.33,77.16,77.21,33259.0,70.4343,70.562,70.4069,70.4525,33259.0
2019-01-04 15:40:00,77.23,77.42,77.2,77.33,57743.0,70.4708,70.6441,70.4434,70.562,57743.0
2019-01-04 15:50:00,77.33,77.47,77.26,77.41,85167.0,70.562,70.6898,70.4981,70.635,85167.0
2019-01-07 09:30:00,77.37,77.51,77.23,77.27,7023.0,70.5985,70.7263,70.4708,70.5073,7023.0
2019-01-07 09:40:00,77.36,77.41,77.3,77.35,4016.0,70.5894,70.635,70.5346,70.5803,4016.0
2019-01-07 09:50:00,77.29,77.29,77.07,77.27,8862.0,70.5255,70.5255,70.3248,70.5073,8862.0
2019-01-07 10:00:00,77.3,77.51,77.23,77.48,6376.0,70.5346,70.7263,70.4708,70.6989,6376.0
2019-01-07 10:10:00,77.36,77.39,77.31,77.35,30792.0,70.5894,70.6168,70.5438,70.5803,30792.0
2019-01-07 10:20:00,77.35,77.5,77.25,77.49,14942.0,70.5803,70.7171,70.489,70.708,14942.0
2019-01-07 10:30:00,77.46,77.7,77.46,77.62,10400.0,70.6806,70.8996,70.6806,70.8266,10400.0
2019-01-07 10:40:00,77.59,77.74,77.58,77.67,13671.0,70.7993,70.9361,70.7901,70.8723,13671.0
2019-01-07 10:50:00,77.71,77.78,77.66,77.69,19624.0,70.9088,70.9726,70.8631,70.8905,19624.0
2019-01-07 11:00:00,77.71,77.82,77.64,77.68,10301.0,70.9088,71.0091,70.8449,70.8814,10301.0
2019-01-07 11:10:00,77.72,77.78,77.69,77.77,27032.0,70.9179,70.9726,70.8905,70.9635,27032.0
2019-01-07 11:20:00,77.77,77.82,77.71,77.79,25517.0,70.9635,71.0091,70.9088,70.9818,25517.0
2019-01-07 11:30:00,77.71,77.96,77.71,77.92,34200.0,70.9088,71.1369,70.9088,71.1004,34200.0
2019-01-07 11:40:00,77.91,78.07,77.89,78.06,34606.0,71.0913,71.2373,71.073,71.2281,34606.0
2019-01-07 11:50:00,78.06,78.21,78.04,78.2,60081.0,71.2281,71.365,71.2099,71.3559,60081.0
2019-01-07 12:00:00,78.2,78.21,78.04,78.05,31219.0,71.3559,71.365,71.2099,71.219,31219.0
2019-01-07 12:10:00,78.07,78.13,78.07,78.11,4663.0,71.2373,71.292,71.2373,71.2738,4663.0
2019-01-07 12:20:00,78.1,78.24,78.1,78.21,6341.0,71.2646,71.3924,71.2646,71.365,6341.0
2019-01-07 12:30:00,78.18,78.28,78.16,78.25,8990.0,71.3376,71.4289,71.3194,71.4015,8990.0
2019-01-07 12:40:00,78.23,78.3,78.21,78.24,8653.0,71.3832,71.4471,71.365,71.3924,8653.0
2019-01-07 12:50:00,78.22,78.29,78.16,78.26,6807.0,71.3741,71.438,71.3194,71.4106,6807.0
2019-01-07 13:00:00,78.26,78.37,78.26,78.28,2633.0,71.4106,71.511,71.4106,71.4289,2633.0
2019-01-07 13:10:00,78.38,78.41,78.35,78.39,7066.0,71.5201,71.5475,71.4927,71.5292,7066.0
2019-01-07 13:20:00,78.41,78.42,78.31,78.32,5911.0,71.5475,71.5566,71.4562,71.4654,5911.0
2019-01-07 13:30:00,78.34,78.38,78.3,78.32,19269.0,71.4836,71.5201,71.4471,71.4654,19269.0
2019-01-07 13:40:00,78.32,78.36,78.15,78.15,18149.0,71.4654,71.5019,71.3102,71.3102,18149.0
2019-01-07 13:50:00,78.14,78.16,78.07,78.1,15736.0,71.3011,71.3194,71.2373,71.2646,15736.0
2019-01-07 14:00:00,78.1,78.19,78.06,78.09,1414786.0,71.2646,71.3467,71.2281,71.2555,1414786.0
2019-01-07 14:10:00,78.08,78.15,78.02,78.05,11008.0,71.2464,71.3102,71.1916,71.219,11008.0
2019-01-07 14:20:00,78.13,78.14,78.03,78.04,10836.0,71.292,71.3011,71.2008,71.2099,10836.0
2019-01-07 14:30:00,78.03,78.07,77.97,77.98,7555.0,71.2008,71.2373,71.146,71.1551,7555.0
2019-01-07 14:40:00,77.96,78.03,77.92,78.0,48143.0,71.1369,71.2008,71.1004,71.1734,48143.0
2019-01-07 14:50:00,77.97,77.98,77.82,77.86,12120.0,71.146,71.1551,71.0091,71.0456,12120.0
2019-01-07 15:00:00,77.85,78.03,77.85,78.0,337454.0,71.0365,71.2008,71.0365,71.1734,337454.0
2019-01-07 15:10:00,78.01,78.13,77.97,78.12,22846.0,71.1825,71.292,71.146,71.2829,22846.0
2019-01-07 15:20:00,78.11,78.15,78.09,78.13,14591.0,71.2738,71.3102,71.2555,71.292,14591.0
2019-01-07 15:30:00,78.13,78.14,77.95,78.04,22304.0,71.292,71.3011,71.1278,71.2099,22304.0
2019-01-07 15:40:00,78.05,78.1,77.98,78.09,36811.0,71.219,71.2646,71.1551,71.2555,36811.0
2019-01-07 15:50:00,78.06,78.07,77.85,77.85,66123.0,71.2281,71.2373,71.0365,71.0365,66123.0
2019-01-08 09:30:00,78.66,78.7,78.51,78.64,12642.0,71.7756,71.8121,71.6387,71.7574,12642.0
2019-01-08 09:40:00,78.63,78.76,78.49,78.51,30461.0,71.7482,71.8669,71.6205,71.6387,30461.0
2019-01-08 09:50:00,78.51,78.54,78.41,78.43,10480.0,71.6387,71.6661,71.5475,71.5657,10480.0
2019-01-08 10:00:00,78.45,78.59,78.45,78.53,11525.0,71.584,71.7117,71.584,71.657,11525.0
2019-01-08 10:10:00,78.53,78.53,78.09,78.1,22250.0,71.657,71.657,71.2555,71.2646,22250.0
2019-01-08 10:20:00,78.11,78.26,78.1,78.22,12182.0,71.2738,71.4106,71.2646,71.3741,12182.0
2019-01-08 10:30:00,78.25,78.25,78.06,78.19,8320.0,71.4015,71.4015,71.2281,71.3467,8320.0
2019-01-08 10:40:00,78.19,78.19,77.95,78.0,8664.0,71.3467,71.3467,71.1278,71.1734,8664.0
2019-01-08 10:50:00,78.01,78.01,77.83,78.01,179457.0,71.1825,71.1825,71.0183,71.1825,179457.0
2019-01-08 11:00:00,78.0,78.2,78.0,78.2,43274.0,71.1734,71.3559,71.1734,71.3559,43274.0
2019-01-08 11:10:00,78.16,78.24,78.09,78.2,77259.0,71.3194,71.3924,71.2555,71.3559,77259.0
2019-01-08 11:20:00,78.2,78.21,78.1,78.1,27296.0,71.3559,71.365,71.2646,71.2646,27296.0
2019-01-08 11:30:00,78.02,78.1,77.97,78.09,109820.0,71.1916,71.2646,71.146,71.2555,109820.0
2019-01-08 11:40:00,78.08,78.17,78.05,78.17,138288.0,71.2464,71.3285,71.219,71.3285,138288.0
2019-01-08 11:50:00,78.16,78.31,78.11,78.31,5560.0,71.3194,71.4562,71.2738,71.4562,5560.0
2019-01-08 12:00:00,78.28,78.35,78.24,78.29,9137.0,71.4289,71.4927,71.3924,71.438,9137.0
2019-01-08 12:10:00,78.29,78.44,78.24,78.4,7251.0,71.438,71.5749,71.3924,71.5384,7251.0
2019-01-08 12:20:00,78.4,78.53,78.39,78.46,85161.0,71.5384,71.657,71.5292,71.5931,85161.0
2019-01-08 12:30:00,78.47,78.48,78.28,78.31,2348153.0,71.6022,71.6114,71.4289,71.4562,2348153.0
2019-01-08 12:40:00,78.31,78.5,78.24,78.24,6664759.0,71.4562,71.6296,71.3924,71.3924,6664759.0
2019-01-08 12:50:00,78.22,78.34,78.19,78.31,46611.0,71.3741,71.4836,71.3467,71.4562,46611.0
2019-01-08 13:00:00,78.31,78.41,78.24,78.4,34443.0,71.4562,71.5475,71.3924,71.5384,34443.0
2019-01-08 13:10:00,78.41,78.5,78.39,78.42,88688.0,71.5475,71.6296,71.5292,71.5566,88688.0
2019-01-08 13:20:00,78.42,78.51,78.42,78.48,38596.0,71.5566,71.6387,71.5566,71.6114,38596.0
2019-01-08 13:30:00,78.48,78.54,78.47,78.5,41742.0,71.6114,71.6661,71.6022,71.6296,41742.0
2019-01-08 13:40:00,78.49,78.51,78.37,78.49,42882.0,71.6205,71.6387,71.511,71.6205,42882.0
2019-01-08 13:50:00,78.52,78.7,78.49,78.64,241699.0,71.6479,71.8121,71.6205,71.7574,241699.0
2019-01-08 14:00:00,78.65,78.68,78.57,78.62,154209.0,71.7665,71.7939,71.6935,71.7391,154209.0
2019-01-08 14:10:00,78.62,78.7,78.62,78.66,35021.0,71.7391,71.8121,71.7391,71.7756,35021.0
2019-01-08 14:20:00,78.65,78.65,78.55,78.58,24795.0,71.7665,71.7665,71.6752,71.7026,24795.0
2019-01-08 14:30:00,78.57,78.69,78.56,78.68,42984.0,71.6935,71.803,71.6844,71.7939,42984.0
2019-01-08 14:40:00,78.68,78.75,78.64,78.73,2917402.0,71.7939,71.8577,71.7574,71.8395,2917402.0
2019-01-08 14:50:00,78.73,78.74,78.62,78.66,773270.0,71.8395,71.8486,71.7391,71.7756,773270.0
2019-01-08 15:00:00,78.66,78.7,78.54,78.63,69732.0,71.7756,71.8121,71.6661,71.7482,69732.0
2019-01-08 15:10:00,78.63,78.73,78.62,78.72,70238.0,71.7482,71.8395,71.7391,71.8304,70238.0
2019-01-08 15:20:00,78.71,78.76,78.65,78.75,149091.0,71.8212,71.8669,71.7665,71.8577,149091.0
2019-01-08 15:30:00,78.76,78.83,78.75,78.79,70629.0,71.8669,71.9307,71.8577,71.8942,70629.0
2019-01-08 15:40:00,78.79,78.8,78.67,78.71,84132.0,71.8942,71.9034,71.7847,71.8212,84132.0
2019-01-08 15:50:00,78.71,78.77,78.67,78.76,107900.0,71.8212,71.876,71.7847,71.8669,107900.0
2019-01-09 09:30:00,79.06,79.26,78.96,79.05,32010.0,72.1406,72.3231,72.0494,72.1315,32010.0
2019-01-09 09:40:00,79.0,79.08,78.9,78.95,17400.0,72.0859,72.1589,71.9946,72.0402,17400.0
2019-01-09 09:50:00,79.01,79.2,79.01,79.14,11157.0,72.095,72.2684,72.095,72.2136,11157.0
2019-01-09 10:00:00,79.2,79.27,79.06,79.15,17218.0,72.2684,72.3322,72.1406,72.2227,17218.0
2019-01-09 10:10:00,79.22,79.22,79.02,79.14,12665.0,72.2866,72.2866,72.1041,72.2136,12665.0
2019-01-09 10:20:00,79.16,79.21,79.15,79.19,10627.0,72.2319,72.2775,72.2227,72.2592,10627.0
2019-01-09 10:30:00,79.17,79.17,78.91,78.98,99083.0,72.241,72.241,72.0037,72.0676,99083.0
2019-01-09 10:40:00,78.97,78.97,78.71,78.81,9773.0,72.0585,72.0585,71.8212,71.9125,9773.0
2019-01-09 10:50:00,78.82,78.92,78.81,78.88,50520.0,71.9216,72.0129,71.9125,71.9764,50520.0
2019-01-09 11:00:00,78.9,79.13,78.89,79.06,25627.0,71.9946,72.2045,71.9855,72.1406,25627.0
2019-01-09 11:10:00,79.06,79.14,79.01,79.08,11737.0,72.1406,72.2136,72.095,72.1589,11737.0
2019-01-09 11:20:00,79.06,79.22,79.01,79.19,41020.0,72.1406,72.2866,72.095,72.2592,41020.0
2019-01-09 11:30:00,79.19,79.19,79.08,79.13,32842.0,72.2592,72.2592,72.1589,72.2045,32842.0
2019-01-09 11:40:00,79.14,79.25,79.09,79.24,19770.0,72.2136,72.314,72.168,72.3049,19770.0
2019-01-09 11:50:00,79.22,79.34,79.21,79.24,27552.0,72.2866,72.3961,72.2775,72.3049,27552.0
2019-01-09 12:00:00,79.25,79.28,79.21,79.22,169670.0,72.314,72.3414,72.2775,72.2866,169670.0
2019-01-09 12:10:00,79.23,79.3,79.21,79.27,17650.0,72.2957,72.3596,72.2775,72.3322,17650.0
2019-01-09 12:20:00,79.28,79.3,79.25,79.27,26002.0,72.3414,72.3596,72.314,72.3322,26002.0
2019-01-09 12:30:00,79.29,79.37,79.26,79.33,31406.0,72.3505,72.4235,72.3231,72.387,31406.0
2019-01-09 12:40:00,79.35,79.44,79.31,79.37,19095.0,72.4052,72.4873,72.3687,72.4235,19095.0
2019-01-09 12:50:00,79.39,79.43,79.38,79.42,10831.0,72.4417,72.4782,72.4326,72.4691,10831.0
2019-01-09 13:00:00,79.43,79.44,79.32,79.38,521482.0,72.4782,72.4873,72.3779,72.4326,521482.0
2019-01-09 13:10:00,79.38,79.4,79.34,79.38,20877.0,72.4326,72.4508,72.3961,72.4326,20877.0
2019-01-09 13:20:00,79.39,79.42,79.38,79.38,18843.0,72.4417,72.4691,72.4326,72.4326,18843.0
2019-01-09 13:30:00,79.4,79.4,79.32,79.34,11364.0,72.4508,72.4508,72.3779,72.3961,11364.0
2019-01-09 13:40:00,79.32,79.35,79.31,79.32,13157.0,72.3779,72.4052,72.3687,72.3779,13157.0
2019-01-09 13:50:00,79.31,79.31,79.19,79.28,15421.0,72.3687,72.3687,72.2592,72.3414,15421.0
2019-01-09 14:00:00,79.27,79.49,79.26,79.49,14254.0,72.3322,72.533,72.3231,72.533,14254.0
2019-01-09 14:10:00,79.48,79.48,79.13,79.13,17175.0,72.5238,72.5238,72.2045,72.2045,17175.0
2019-01-09 14:20:00,79.1,79.13,78.99,79.08,30456.0,72.1771,72.2045,72.0767,72.1589,30456.0
2019-01-09 14:30:00,79.08,79.2,79.02,79.19,36579.0,72.1589,72.2684,72.1041,72.2592,36579.0
2019-01-09 14:40:00,79.16,79.37,79.16,79.37,26641.0,72.2319,72.4235,72.2319,72.4235,26641.0
2019-01-09 14:50:00,79.36,79.37,79.28,79.28,35852.0,72.4143,72.4235,72.3414,72.3414,35852.0
2019-01-09 15:00:00,79.29,79.35,79.24,79.33,61064.0,72.3505,72.4052,72.3049,72.387,61064.0
2019-01-09 15:10:00,79.33,79.38,79.29,79.35,39813.0,72.387,72.4326,72.3505,72.4052,39813.0
2019-01-09 15:20:00,79.37,79.4,79.3,79.32,204020.0,72.4235,72.4508,72.3596,72.3779,204020.0
2019-01-09 15:30:00,79.31,79.35,79.18,79.2,61672.0,72.3687,72.4052,72.2501,72.2684,61672.0
2019-01-09 15:40:00,79.21,79.21,79.0,79.03,33534.0,72.2775,72.2775,72.0859,72.1132,33534.0
2019-01-09 15:50:00,79.04,79.19,78.99,79.17,53633.0,72.1224,72.2592,72.0767,72.241,53633.0
2019-01-10 09:30:00,78.7,78.71,78.49,78.6,59480.0,71.8121,71.8212,71.6205,71.7209,59480.0
2019-01-10 09:40:00,78.64,78.65,78.52,78.52,4276.0,71.7574,71.7665,71.6479,71.6479,4276.0
2019-01-10 09:50:00,78.51,78.56,78.48,78.55,10903.0,71.6387,71.6844,71.6114,71.6752,10903.0
2019-01-10 10:00:00,78.58,78.67,78.58,78.64,11516.0,71.7026,71.7847,71.7026,71.7574,11516.0
2019-01-10 10:10:00,78.69,78.74,78.55,78.67,70909.0,71.803,71.8486,71.6752,71.7847,70909.0
2019-01-10 10:20:00,78.68,78.99,78.68,78.98,15658.0,71.7939,72.0767,71.7939,72.0676,15658.0
2019-01-10 10:30:00,78.99,79.02,78.92,78.98,59503.0,72.0767,72.1041,72.0129,72.0676,59503.0
2019-01-10 10:40:00,78.95,79.02,78.92,78.99,13071.0,72.0402,72.1041,72.0129,72.0767,13071.0
2019-01-10 10:50:00,79.04,79.07,79.02,79.07,7064.0,72.1224,72.1497,72.1041,72.1497,7064.0
2019-01-10 11:00:00,79.05,79.15,79.03,79.15,2623.0,72.1315,72.2227,72.1132,72.2227,2623.0
2019-01-10 11:10:00,79.11,79.21,79.11,79.14,16303.0,72.1862,72.2775,72.1862,72.2136,16303.0
2019-01-10 11:20:00,79.13,79.17,79.08,79.08,15816.0,72.2045,72.241,72.1589,72.1589,15816.0
2019-01-10 11:30:00,79.11,79.29,79.11,79.26,10436.0,72.1862,72.3505,72.1862,72.3231,10436.0
2019-01-10 11:40:00,79.28,79.28,79.16,79.19,18076.0,72.3414,72.3414,72.2319,72.2592,18076.0
2019-01-10 11:50:00,79.16,79.25,79.15,79.25,2563.0,72.2319,72.314,72.2227,72.314,2563.0
2019-01-10 12:00:00,79.24,79.33,79.15,79.17,15207.0,72.3049,72.387,72.2227,72.241,15207.0
2019-01-10 12:10:00,79.16,79.21,79.14,79.2,3591.0,72.2319,72.2775,72.2136,72.2684,3591.0
2019-01-10 12:20:00,79.15,79.27,79.15,79.27,14388.0,72.2227,72.3322,72.2227,72.3322,14388.0
2019-01-10 12:30:00,79.28,79.28,79.24,79.25,3727.0,72.3414,72.3414,72.3049,72.314,3727.0
2019-01-10 12:40:00,79.25,79.41,79.17,79.4,9138.0,72.314,72.46,72.241,72.4508,9138.0
2019-01-10 12:50:00,79.32,79.45,79.31,79.34,16246.0,72.3779,72.4965,72.3687,72.3961,16246.0
2019-01-10 13:00:00,79.3,79.33,79.0,79.01,12688.0,72.3596,72.387,72.0859,72.095,12688.0
2019-01-10 13:10:00,79.0,79.07,78.94,78.97,3303.0,72.0859,72.1497,72.0311,72.0585,3303.0
2019-01-10 13:20:00,78.97,79.07,78.95,79.06,6201.0,72.0585,72.1497,72.0402,72.1406,6201.0
2019-01-10 13:30:00,79.1,79.1,78.93,78.95,31621.0,72.1771,72.1771,72.022,72.0402,31621.0
2019-01-10 13:40:00,78.95,78.99,78.83,78.96,23167.0,72.0402,72.0767,71.9307,72.0494,23167.0
2019-01-10 13:50:00,79.0,79.06,78.95,79.06,54400.0,72.0859,72.1406,72.0402,72.1406,54400.0
2019-01-10 14:00:00,79.09,79.32,79.09,79.32,23480.0,72.168,72.3779,72.168,72.3779,23480.0
2019-01-10 14:10:00,79.35,79.39,79.31,79.39,18135.0,72.4052,72.4417,72.3687,72.4417,18135.0
2019-01-10 14:20:00,79.38,79.5,79.34,79.37,7906.0,72.4326,72.5421,72.3961,72.4235,7906.0
2019-01-10 14:30:00,79.36,79.37,79.29,79.29,10357.0,72.4143,72.4235,72.3505,72.3505,10357.0
2019-01-10 14:40:00,79.3,79.42,79.26,79.28,16263.0,72.3596,72.4691,72.3231,72.3414,16263.0
2019-01-10 14:50:00,79.28,79.3,79.19,79.3,14793.0,72.3414,72.3596,72.2592,72.3596,14793.0
2019-01-10 15:00:00,79.33,79.38,79.32,79.33,11968.0,72.387,72.4326,72.3779,72.387,11968.0
2019-01-10 15:10:00,79.28,79.4,79.26,79.34,46538.0,72.3414,72.4508,72.3231,72.3961,46538.0
2019-01-10 15:20:00,79.36,79.42,79.34,79.41,26887.0,72.4143,72.4691,72.3961,72.46,26887.0
2019-01-10 15:30:00,79.41,79.47,79.35,79.44,42150.0,72.46,72.5147,72.4052,72.4873,42150.0
2019-01-10 15:40:00,79.45,79.55,79.45,79.47,29277.0,72.4965,72.5877,72.4965,72.5147,29277.0
2019-01-10 15:50:00,79.48,79.56,79.44,79.52,37411.0,72.5238,72.5968,72.4873,72.5603,37411.0
2019-01-11 09:30:00,79.15,79.21,78.96,78.97,116303.0,72.2227,72.2775,72.0494,72.0585,116303.0
2019-01-11 09:40:00,78.96,79.04,78.86,78.94,48556.0,72.0494,72.1224,71.9581,72.0311,48556.0
2019-01-11 09:50:00,78.94,78.94,78.79,78.91,33400.0,72.0311,72.0311,71.8942,72.0037,33400.0
2019-01-11 10:00:00,78.91,79.0,78.87,78.99,50740.0,72.0037,72.0859,71.9672,72.0767,50740.0
2019-01-11 10:10:00,79.01,79.01,78.86,78.91,44275.0,72.095,72.095,71.9581,72.0037,44275.0
2019-01-11 10:20:00,78.91,78.93,78.78,78.78,53241.0,72.0037,72.022,71.8851,71.8851,53241.0
2019-01-11 10:30:00,78.77,78.89,78.74,78.87,48397.0,71.876,71.9855,71.8486,71.9672,48397.0
2019-01-11 10:40:00,78.88,78.97,78.84,78.92,78653.0,71.9764,72.0585,71.9399,72.0129,78653.0
2019-01-11 10:50:00,78.92,79.06,78.83,79.05,77268.0,72.0129,72.1406,71.9307,72.1315,77268.0
2019-01-11 11:00:00,79.06,79.08,78.98,79.05,82061.0,72.1406,72.1589,72.0676,72.1315,82061.0
2019-01-11 11:10:00,79.05,79.05,78.91,79.02,76443.0,72.1315,72.1315,72.0037,72.1041,76443.0
2019-01-11 11:20:00,79.02,79.05,78.96,79.03,83471.0,72.1041,72.1315,72.0494,72.1132,83471.0
2019-01-11 11:30:00,79.03,79.08,79.02,79.06,80400.0,72.1132,72.1589,72.1041,72.1406,80400.0
2019-01-11 11:40:00,79.06,79.19,79.05,79.18,71526.0,72.1406,72.2592,72.1315,72.2501,71526.0
2019-01-11 11:50:00,79.19,79.19,79.12,79.16,55106.0,72.2592,72.2592,72.1954,72.2319,55106.0
2019-01-11 12:00:00,79.15,79.22,79.14,79.14,65260.0,72.2227,72.2866,72.2136,72.2136,65260.0
2019-01-11 12:10:00,79.14,79.18,79.11,79.17,49620.0,72.2136,72.2501,72.1862,72.241,49620.0
2019-01-11 12:20:00,79.17,79.22,79.12,79.19,65250.0,72.241,72.2866,72.1954,72.2592,65250.0
2019-01-11 12:30:00,79.18,79.31,79.18,79.28,31166.0,72.2501,72.3687,72.2501,72.3414,31166.0
2019-01-11 12:40:00,79.3,79.3,79.21,79.23,14691.0,72.3596,72.3596,72.2775,72.2957,14691.0
2019-01-11 12:50:00,79.23,79.3,79.22,79.29,23434.0,72.2957,72.3596,72.2866,72.3505,23434.0
2019-01-11 13:00:00,79.29,79.29,79.17,79.18,8633.0,72.3505,72.3505,72.241,72.2501,8633.0
2019-01-11 13:10:00,79.19,79.2,79.06,79.12,17383.0,72.2592,72.2684,72.1406,72.1954,17383.0
2019-01-11 13:20:00,79.12,79.12,79.02,79.08,60758.0,72.1954,72.1954,72.1041,72.1589,60758.0
2019-01-11 13:30:00,79.08,79.13,79.07,79.11,240044.0,72.1589,72.2045,72.1497,72.1862,240044.0
2019-01-11 13:40:00,79.12,79.16,79.11,79.12,32422.0,72.1954,72.2319,72.1862,72.1954,32422.0
2019-01-11 13:50:00,79.12,79.2,79.1,79.18,14002.0,72.1954,72.2684,72.1771,72.2501,14002.0
2019-01-11 14:00:00,79.13,79.2,79.11,79.2,17155.0,72.2045,72.2684,72.1862,72.2684,17155.0
2019-01-11 14:10:00,79.21,79.25,79.19,79.19,19397.0,72.2775,72.314,72.2592,72.2592,19397.0
2019-01-11 14:20:00,79.19,79.22,79.16,79.22,11312.0,72.2592,72.2866,72.2319,72.2866,11312.0
2019-01-11 14:30:00,79.22,79.24,79.18,79.21,9571.0,72.2866,72.3049,72.2501,72.2775,9571.0
2019-01-11 14:40:00,79.2,79.25,79.17,79.19,16384.0,72.2684,72.314,72.241,72.2592,16384.0
2019-01-11 14:50:00,79.2,79.22,79.1,79.1,37482.0,72.2684,72.2866,72.1771,72.1771,37482.0
2019-01-11 15:00:00,79.11,79.22,79.09,79.21,26001.0,72.1862,72.2866,72.168,72.2775,26001.0
2019-01-11 15:10:00,79.19,79.21,79.14,79.14,6610.0,72.2592,72.2775,72.2136,72.2136,6610.0
2019-01-11 15:20:00,79.15,79.17,79.1,79.11,18144.0,72.2227,72.241,72.1771,72.1862,18144.0
2019-01-11 15:30:00,79.12,79.27,79.12,79.25,53758.0,72.1954,72.3322,72.1954,72.314,53758.0
2019-01-11 15:40:00,79.25,79.3,79.24,79.3,226968.0,72.314,72.3596,72.3049,72.3596,226968.0
2019-01-11 15:50:00,79.31,79.33,79.25,79.31,35242.0,72.3687,72.387,72.314,72.3687,35242.0
2019-01-14 09:30:00,78.76,78.76,78.52,78.68,13662.0,71.8669,71.8669,71.6479,71.7939,13662.0
2019-01-14 09:40:00,78.79,78.84,78.79,78.8,2929.0,71.8942,71.9399,71.8942,71.9034,2929.0
2019-01-14 09:50:00,78.82,78.88,78.77,78.8,5844.0,71.9216,71.9764,71.876,71.9034,5844.0
2019-01-14 10:00:00,78.81,78.92,78.78,78.92,6676.0,71.9125,72.0129,71.8851,72.0129,6676.0
2019-01-14 10:10:00,78.88,78.93,78.88,78.91,3986.0,71.9764,72.022,71.9764,72.0037,3986.0
2019-01-14 10:20:00,78.95,78.95,78.81,78.85,7947.0,72.0402,72.0402,71.9125,71.949,7947.0
2019-01-14 10:30:00,78.92,79.0,78.9,78.97,5078.0,72.0129,72.0859,71.9946,72.0585,5078.0
2019-01-14 10:40:00,78.95,79.01,78.86,78.89,3361.0,72.0402,72.095,71.9581,71.9855,3361.0
2019-01-14 10:50:00,78.89,79.04,78.88,78.99,5908.0,71.9855,72.1224,71.9764,72.0767,5908.0
2019-01-14 11:00:00,78.98,79.02,78.89,78.94,6331.0,72.0676,72.1041,71.9855,72.0311,6331.0
2019-01-14 11:10:00,78.92,78.93,78.82,78.82,4048.0,72.0129,72.022,71.9216,71.9216,4048.0
2019-01-14 11:20:00,78.82,78.86,78.81,78.84,19644.0,71.9216,71.9581,71.9125,71.9399,19644.0
2019-01-14 11:30:00,78.81,78.97,78.8,78.95,16454.0,71.9125,72.0585,71.9034,72.0402,16454.0
2019-01-14 11:40:00,78.95,78.96,78.88,78.88,22183.0,72.0402,72.0494,71.9764,71.9764,22183.0
2019-01-14 11:50:00,78.88,78.92,78.8,78.85,8663.0,71.9764,72.0129,71.9034,71.949,8663.0
2019-01-14 12:00:00,78.85,78.9,78.82,78.87,13209.0,71.949,71.9946,71.9216,71.9672,13209.0
2019-01-14 12:10:00,78.88,79.04,78.87,78.99,33538.0,71.9764,72.1224,71.9672,72.0767,33538.0
2019-01-14 12:20:00,78.99,79.01,78.97,78.97,7350.0,72.0767,72.095,72.0585,72.0585,7350.0
2019-01-14 12:30:00,78.98,78.98,78.93,78.95,17852.0,72.0676,72.0676,72.022,72.0402,17852.0
2019-01-14 12:40:00,78.97,79.0,78.94,78.96,20947.0,72.0585,72.0859,72.0311,72.0494,20947.0
2019-01-14 12:50:00,78.95,78.97,78.94,78.95,20312.0,72.0402,72.0585,72.0311,72.0402,20312.0
2019-01-14 13:00:00,78.95,78.97,78.89,78.93,22338.0,72.0402,72.0585,71.9855,72.022,22338.0
2019-01-14 13:10:00,78.95,79.02,78.94,79.01,29223.0,72.0402,72.1041,72.0311,72.095,29223.0
2019-01-14 13:20:00,79.01,79.04,78.99,79.01,35252.0,72.095,72.1224,72.0767,72.095,35252.0
2019-01-14 13:30:00,79.01,79.04,79.0,79.04,21200.0,72.095,72.1224,72.0859,72.1224,21200.0
2019-01-14 13:40:00,79.04,79.08,79.0,79.02,16109.0,72.1224,72.1589,72.0859,72.1041,16109.0
2019-01-14 13:50:00,79.04,79.04,78.98,78.98,5242.0,72.1224,72.1224,72.0676,72.0676,5242.0
2019-01-14 14:00:00,78.98,79.02,78.93,78.94,49125.0,72.0676,72.1041,72.022,72.0311,49125.0
2019-01-14 14:10:00,78.95,78.95,78.87,78.89,85553.0,72.0402,72.0402,71.9672,71.9855,85553.0
2019-01-14 14:20:00,78.89,78.92,78.85,78.88,17804.0,71.9855,72.0129,71.949,71.9764,17804.0
2019-01-14 14:30:00,78.9,78.93,78.89,78.91,7156.0,71.9946,72.022,71.9855,72.0037,7156.0
2019-01-14 14:40:00,78.92,78.99,78.9,78.98,28568.0,72.0129,72.0767,71.9946,72.0676,28568.0
2019-01-14 14:50:00,78.98,79.06,78.98,79.05,82971.0,72.0676,72.1406,72.0676,72.1315,82971.0
2019-01-14 15:00:00,79.05,79.08,79.03,79.05,32741.0,72.1315,72.1589,72.1132,72.1315,32741.0
2019-01-14 15:10:00,79.06,79.06,78.98,79.0,11491.0,72.1406,72.1406,72.0676,72.0859,11491.0
2019-01-14 15:20:00,79.03,79.07,78.98,78.99,30594.0,72.1132,72.1497,72.0676,72.0767,30594.0
2019-01-14 15:30:00,78.99,79.04,78.99,79.01,19026.0,72.0767,72.1224,72.0767,72.095,19026.0
2019-01-14 15:40:00,79.0,79.01,78.9,78.92,97791.0,72.0859,72.095,71.9946,72.0129,97791.0
2019-01-14 15:50:00,78.92,78.99,78.83,78.86,135506.0,72.0129,72.0767,71.9307,71.9581,135506.0
2019-01-15 09:30:00,79.04,79.3,78.89,79.3,26610.0,72.1224,72.3596,71.9855,72.3596,26610.0
2019-01-15 09:40:00,79.3,79.36,79.22,79.32,14976.0,72.3596,72.4143,72.2866,72.3779,14976.0
2019-01-15 09:50:00,79.35,79.35,79.27,79.29,6757.0,72.4052,72.4052,72.3322,72.3505,6757.0
2019-01-15 10:00:00,79.32,79.57,79.31,79.46,33906.0,72.3779,72.606,72.3687,72.5056,33906.0
2019-01-15 10:10:00,79.3,79.39,79.17,79.25,12318.0,72.3596,72.4417,72.241,72.314,12318.0
2019-01-15 10:20:00,79.24,79.26,79.13,79.26,6666.0,72.3049,72.3231,72.2045,72.3231,6666.0
2019-01-15 10:30:00,79.25,79.3,79.21,79.27,5047.0,72.314,72.3596,72.2775,72.3322,5047.0
2019-01-15 10:40:00,79.31,79.36,79.24,79.27,16703.0,72.3687,72.4143,72.3049,72.3322,16703.0
2019-01-15 10:50:00,79.33,79.42,79.31,79.39,20033.0,72.387,72.4691,72.3687,72.4417,20033.0
2019-01-15 11:00:00,79.43,79.5,79.42,79.45,8570.0,72.4782,72.5421,72.4691,72.4965,8570.0
2019-01-15 11:10:00,79.45,79.45,79.34,79.37,22896.0,72.4965,72.4965,72.3961,72.4235,22896.0
2019-01-15 11:20:00,79.42,79.42,79.29,79.37,4637.0,72.4691,72.4691,72.3505,72.4235,4637.0
2019-01-15 11:30:00,79.36,79.37,79.31,79.37,3087.0,72.4143,72.4235,72.3687,72.4235,3087.0
2019-01-15 11:40:00,79.36,79.48,79.36,79.46,9991.0,72.4143,72.5238,72.4143,72.5056,9991.0
2019-01-15 11:50:00,79.44,79.58,79.41,79.55,14519.0,72.4873,72.6151,72.46,72.5877,14519.0
2019-01-15 12:00:00,79.56,79.68,79.55,79.58,9855.0,72.5968,72.7063,72.5877,72.6151,9855.0
2019-01-15 12:10:00,79.59,79.68,79.59,79.65,10135.0,72.6242,72.7063,72.6242,72.679,10135.0
2019-01-15 12:20:00,79.67,79.71,79.63,79.63,34591.0,72.6972,72.7337,72.6607,72.6607,34591.0
2019-01-15 12:30:00,79.63,79.65,79.55,79.59,22496.0,72.6607,72.679,72.5877,72.6242,22496.0
2019-01-15 12:40:00,79.6,79.62,79.56,79.57,4263.0,72.6333,72.6516,72.5968,72.606,4263.0
2019-01-15 12:50:00,79.55,79.56,79.49,79.54,5350.0,72.5877,72.5968,72.533,72.5786,5350.0
2019-01-15 13:00:00,79.53,79.55,79.52,79.55,3746.0,72.5695,72.5877,72.5603,72.5877,3746.0
2019-01-15 13:10:00,79.54,79.55,79.46,79.5,16086.0,72.5786,72.5877,72.5056,72.5421,16086.0
2019-01-15 13:20:00,79.52,79.55,79.5,79.5,3877.0,72.5603,72.5877,72.5421,72.5421,3877.0
2019-01-15 13:30:00,79.53,79.59,79.53,79.59,3815.0,72.5695,72.6242,72.5695,72.6242,3815.0
2019-01-15 13:40:00,79.57,79.6,79.54,79.54,25682.0,72.606,72.6333,72.5786,72.5786,25682.0
2019-01-15 13:50:00,79.56,79.59,79.56,79.57,76883.0,72.5968,72.6242,72.5968,72.606,76883.0
2019-01-15 14:00:00,79.57,79.66,79.51,79.56,16149.0,72.606,72.6881,72.5512,72.5968,16149.0
2019-01-15 14:10:00,79.57,79.58,79.45,79.5,6416.0,72.606,72.6151,72.4965,72.5421,6416.0
2019-01-15 14:20:00,79.48,79.48,79.25,79.25,20526.0,72.5238,72.5238,72.314,72.314,20526.0
2019-01-15 14:30:00,79.25,79.3,79.15,79.2,23008.0,72.314,72.3596,72.2227,72.2684,23008.0
2019-01-15 14:40:00,79.21,79.33,79.21,79.31,9151.0,72.2775,72.387,72.2775,72.3687,9151.0
2019-01-15 14:50:00,79.32,79.42,79.31,79.4,13409.0,72.3779,72.4691,72.3687,72.4508,13409.0
2019-01-15 15:00:00,79.39,79.54,79.38,79.53,10764.0,72.4417,72.5786,72.4326,72.5695,10764.0
2019-01-15 15:10:00,79.54,79.55,79.47,79.48,58096.0,72.5786,72.5877,72.5147,72.5238,58096.0
2019-01-15 15:20:00,79.48,79.49,79.44,79.47,21511.0,72.5238,72.533,72.4873,72.5147,21511.0
2019-01-15 15:30:00,79.47,79.51,79.44,79.47,38243.0,72.5147,72.5512,72.4873,72.5147,38243.0
2019-01-15 15:40:00,79.46,79.66,79.46,79.6,28631.0,72.5056,72.6881,72.5056,72.6333,28631.0
2019-01-15 15:50:00,79.59,79.62,79.55,79.59,39995.0,72.6242,72.6516,72.5877,72.6242,39995.0
2019-01-16 09:30:00,79.8,79.81,79.61,79.78,43180.0,72.8158,72.825,72.6425,72.7976,43180.0
2019-01-16 09:40:00,79.77,79.94,79.77,79.9,14258.0,72.7885,72.9436,72.7885,72.9071,14258.0
2019-01-16 09:50:00,79.87,79.91,79.83,79.9,61846.0,72.8797,72.9162,72.8432,72.9071,61846.0
2019-01-16 10:00:00,79.87,79.91,79.86,79.89,4241.0,72.8797,72.9162,72.8706,72.898,4241.0
2019-01-16 10:10:00,79.88,79.92,79.86,79.88,10054.0,72.8888,72.9253,72.8706,72.8888,10054.0
2019-01-16 10:20:00,79.88,79.88,79.82,79.82,14140.0,72.8888,72.8888,72.8341,72.8341,14140.0
2019-01-16 10:30:00,79.83,79.85,79.67,79.68,10705.0,72.8432,72.8615,72.6972,72.7063,10705.0
2019-01-16 10:40:00,79.68,79.73,79.63,79.73,7283.0,72.7063,72.752,72.6607,72.752,7283.0
2019-01-16 10:50:00,79.75,79.78,79.73,79.74,17931.0,72.7702,72.7976,72.752,72.7611,17931.0
2019-01-16 11:00:00,79.76,79.76,79.58,79.65,13517.0,72.7793,72.7793,72.6151,72.679,13517.0
2019-01-16 11:10:00,79.66,79.83,79.65,79.82,34827.0,72.6881,72.8432,72.679,72.8341,34827.0
2019-01-16 11:20:00,79.85,79.85,79.78,79.83,17651.0,72.8615,72.8615,72.7976,72.8432,17651.0
2019-01-16 11:30:00,79.84,79.89,79.77,79.83,9680.0,72.8523,72.898,72.7885,72.8432,9680.0
2019-01-16 11:40:00,79.83,79.85,79.73,79.75,9121.0,72.8432,72.8615,72.752,72.7702,9121.0
2019-01-16 11:50:00,79.72,79.73,79.63,79.7,15847.0,72.7428,72.752,72.6607,72.7246,15847.0
2019-01-16 12:00:00,79.72,79.75,79.68,79.7,18949.0,72.7428,72.7702,72.7063,72.7246,18949.0
2019-01-16 12:10:00,79.72,79.78,79.63,79.76,14670.0,72.7428,72.7976,72.6607,72.7793,14670.0
2019-01-16 12:20:00,79.78,79.8,79.72,79.79,8691.0,72.7976,72.8158,72.7428,72.8067,8691.0
2019-01-16 12:30:00,79.78,79.8,79.69,79.75,7378.0,72.7976,72.8158,72.7155,72.7702,7378.0
2019-01-16 12:40:00,79.77,79.81,79.75,79.76,18780.0,72.7885,72.825,72.7702,72.7793,18780.0
2019-01-16 12:50:00,79.77,79.84,79.77,79.81,6161.0,72.7885,72.8523,72.7885,72.825,6161.0
2019-01-16 13:00:00,79.81,79.81,79.72,79.76,18098.0,72.825,72.825,72.7428,72.7793,18098.0
2019-01-16 13:10:00,79.77,79.77,79.72,79.77,9945.0,72.7885,72.7885,72.7428,72.7885,9945.0
2019-01-16 13:20:00,79.77,79.79,79.76,79.77,7510.0,72.7885,72.8067,72.7793,72.7885,7510.0
2019-01-16 13:30:00,79.78,79.8,79.75,79.76,11008.0,72.7976,72.8158,72.7702,72.7793,11008.0
2019-01-16 13:40:00,79.77,79.82,79.74,79.8,14653.0,72.7885,72.8341,72.7611,72.8158,14653.0
2019-01-16 13:50:00,79.8,79.81,79.76,79.79,9337.0,72.8158,72.825,72.7793,72.8067,9337.0
2019-01-16 14:00:00,79.82,79.85,79.8,79.83,14832.0,72.8341,72.8615,72.8158,72.8432,14832.0
2019-01-16 14:10:00,79.83,79.89,79.81,79.87,17982.0,72.8432,72.898,72.825,72.8797,17982.0
2019-01-16 14:20:00,79.87,79.9,79.85,79.87,16939.0,72.8797,72.9071,72.8615,72.8797,16939.0
2019-01-16 14:30:00,79.88,79.96,79.88,79.92,29835.0,72.8888,72.9618,72.8888,72.9253,29835.0
2019-01-16 14:40:00,79.93,79.94,79.87,79.9,25587.0,72.9345,72.9436,72.8797,72.9071,25587.0
2019-01-16 14:50:00,79.91,79.92,79.82,79.83,33046.0,72.9162,72.9253,72.8341,72.8432,33046.0
2019-01-16 15:00:00,79.83,79.91,79.82,79.88,37317.0,72.8432,72.9162,72.8341,72.8888,37317.0
2019-01-16 15:10:00,79.87,79.9,79.84,79.89,22899.0,72.8797,72.9071,72.8523,72.898,22899.0
2019-01-16 15:20:00,79.9,79.93,79.87,79.91,35337.0,72.9071,72.9345,72.8797,72.9162,35337.0
2019-01-16 15:30:00,79.9,79.91,79.73,79.8,51914.0,72.9071,72.9162,72.752,72.8158,51914.0
2019-01-16 15:40:00,79.8,79.8,79.7,79.77,101799.0,72.8158,72.8158,72.7246,72.7885,101799.0
2019-01-16 15:50:00,79.77,79.78,79.64,79.68,72363.0,72.7885,72.7976,72.6698,72.7063,72363.0
2019-01-17 09:30:00,79.45,79.65,79.44,79.62,18313.0,72.4965,72.679,72.4873,72.6516,18313.0
2019-01-17 09:40:00,79.64,79.7,79.63,79.68,19748.0,72.6698,72.7246,72.6607,72.7063,19748.0
2019-01-17 09:50:00,79.67,79.82,79.66,79.8,10497.0,72.6972,72.8341,72.6881,72.8158,10497.0
2019-01-17 10:00:00,79.79,79.8,79.73,79.75,11844.0,72.8067,72.8158,72.752,72.7702,11844.0
2019-01-17 10:10:00,79.73,79.86,79.72,79.74,5243.0,72.752,72.8706,72.7428,72.7611,5243.0
2019-01-17 10:20:00,79.67,79.84,79.67,79.84,18399.0,72.6972,72.8523,72.6972,72.8523,18399.0
2019-01-17 10:30:00,79.78,79.84,79.75,79.75,37848.0,72.7976,72.8523,72.7702,72.7702,37848.0
2019-01-17 10:40:00,79.75,79.81,79.73,79.76,18117.0,72.7702,72.825,72.752,72.7793,18117.0
2019-01-17 10:50:00,79.74,79.85,79.74,79.84,9999.0,72.7611,72.8615,72.7611,72.8523,9999.0
2019-01-17 11:00:00,79.88,79.96,79.87,79.95,29156.0,72.8888,72.9618,72.8797,72.9527,29156.0
2019-01-17 11:10:00,79.95,79.96,79.89,79.9,21230.0,72.9527,72.9618,72.898,72.9071,21230.0
2019-01-17 11:20:00,79.9,79.95,79.9,79.95,10872.0,72.9071,72.9527,72.9071,72.9527,10872.0
2019-01-17 11:30:00,79.92,79.97,79.91,79.96,8520.0,72.9253,72.971,72.9162,72.9618,8520.0
2019-01-17 11:40:00,79.97,79.99,79.92,79.94,7022.0,72.971,72.9892,72.9253,72.9436,7022.0
2019-01-17 11:50:00,79.94,79.94,79.89,79.94,8579.0,72.9436,72.9436,72.898,72.9436,8579.0
2019-01-17 12:00:00,79.93,79.95,79.88,79.9,5079.0,72.9345,72.9527,72.8888,72.9071,5079.0
2019-01-17 12:10:00,79.91,79.97,79.9,79.94,19639.0,72.9162,72.971,72.9071,72.9436,19639.0
2019-01-17 12:20:00,79.94,79.96,79.91,79.95,5701.0,72.9436,72.9618,72.9162,72.9527,5701.0
2019-01-17 12:30:00,79.96,79.97,79.95,79.97,12436.0,72.9618,72.971,72.9527,72.971,12436.0
2019-01-17 12:40:00,79.98,79.99,79.9,79.92,12017.0,72.9801,72.9892,72.9071,72.9253,12017.0
2019-01-17 12:50:00,79.92,79.93,79.82,79.83,2646.0,72.9253,72.9345,72.8341,72.8432,2646.0
2019-01-17 13:00:00,79.89,79.91,79.87,79.91,5240.0,72.898,72.9162,72.8797,72.9162,5240.0
2019-01-17 13:10:00,79.95,79.98,79.93,79.96,4209.0,72.9527,72.9801,72.9345,72.9618,4209.0
2019-01-17 13:20:00,79.96,80.04,79.96,80.02,27699.0,72.9618,73.0348,72.9618,73.0166,27699.0
2019-01-17 13:30:00,80.03,80.04,80.0,80.0,4104.0,73.0257,73.0348,72.9983,72.9983,4104.0
2019-01-17 13:40:00,80.01,80.03,79.95,79.98,17370.0,73.0075,73.0257,72.9527,72.9801,17370.0
2019-01-17 13:50:00,79.96,80.01,79.95,80.01,6756.0,72.9618,73.0075,72.9527,73.0075,6756.0
2019-01-17 14:00:00,80.01,80.03,79.99,80.01,6619.0,73.0075,73.0257,72.9892,73.0075,6619.0
2019-01-17 14:10:00,80.01,80.02,79.98,79.99,4501.0,73.0075,73.0166,72.9801,72.9892,4501.0
2019-01-17 14:20:00,80.0,80.0,79.92,79.96,56743.0,72.9983,72.9983,72.9253,72.9618,56743.0
2019-01-17 14:30:00,79.96,80.13,79.92,80.1,41811.0,72.9618,73.117,72.9253,73.0896,41811.0
2019-01-17 14:40:00,80.11,80.62,80.11,80.61,92976.0,73.0987,73.5641,73.0987,73.5549,92976.0
2019-01-17 14:50:00,80.59,80.63,80.22,80.27,40999.0,73.5367,73.5732,73.1991,73.2447,40999.0
2019-01-17 15:00:00,80.25,80.26,80.07,80.18,23024.0,73.2265,73.2356,73.0622,73.1626,23024.0
2019-01-17 15:10:00,80.19,80.21,80.11,80.21,26977.0,73.1717,73.19,73.0987,73.19,26977.0
2019-01-17 15:20:00,80.2,80.3,80.13,80.29,28063.0,73.1808,73.2721,73.117,73.263,28063.0
2019-01-17 15:30:00,80.28,80.4,80.28,80.35,41503.0,73.2538,73.3633,73.2538,73.3177,41503.0
2019-01-17 15:40:00,80.35,80.36,80.26,80.26,55606.0,73.3177,73.3268,73.2356,73.2356,55606.0
2019-01-17 15:50:00,80.27,80.37,80.21,80.37,77608.0,73.2447,73.336,73.19,73.336,77608.0
2019-01-18 09:30:00,80.96,81.24,80.86,80.91,17575.0,73.8743,74.1298,73.7831,73.8287,17575.0
2019-01-18 09:40:00,80.83,80.98,80.82,80.87,13041.0,73.7557,73.8926,73.7466,73.7922,13041.0
2019-01-18 09:50:00,80.87,80.89,80.79,80.86,7444.0,73.7922,73.8104,73.7192,73.7831,7444.0
2019-01-18 10:00:00,80.84,80.89,80.82,80.82,19225.0,73.7648,73.8104,73.7466,73.7466,19225.0
2019-01-18 10:10:00,80.84,81.13,80.84,81.03,31856.0,73.7648,74.0294,73.7648,73.9382,31856.0
2019-01-18 10:20:00,81.0,81.05,80.95,80.97,4587.0,73.9108,73.9564,73.8652,73.8834,4587.0
2019-01-18 10:30:00,81.06,81.07,81.0,81.02,12559.0,73.9656,73.9747,73.9108,73.9291,12559.0
2019-01-18 10:40:00,81.01,81.23,81.0,81.13,22707.0,73.9199,74.1207,73.9108,74.0294,22707.0
2019-01-18 10:50:00,81.13,81.23,81.11,81.22,56975.0,74.0294,74.1207,74.0112,74.1116,56975.0
2019-01-18 11:00:00,81.22,81.39,81.2,81.32,41981.0,74.1116,74.2667,74.0933,74.2028,41981.0
2019-01-18 11:10:00,81.33,81.33,81.28,81.29,32502.0,74.2119,74.2119,74.1663,74.1754,32502.0
2019-01-18 11:20:00,81.31,81.44,81.28,81.44,33671.0,74.1937,74.3123,74.1663,74.3123,33671.0
2019-01-18 11:30:00,81.43,81.47,81.37,81.43,25053.0,74.3032,74.3397,74.2484,74.3032,25053.0
2019-01-18 11:40:00,81.42,81.45,81.39,81.4,21164.0,74.2941,74.3214,74.2667,74.2758,21164.0
2019-01-18 11:50:00,81.4,81.47,81.36,81.47,10786.0,74.2758,74.3397,74.2393,74.3397,10786.0
2019-01-18 12:00:00,81.49,81.54,81.43,81.45,35687.0,74.3579,74.4036,74.3032,74.3214,35687.0
2019-01-18 12:10:00,81.46,81.63,81.46,81.54,33215.0,74.3306,74.4857,74.3306,74.4036,33215.0
2019-01-18 12:20:00,81.57,81.63,81.55,81.6,10968.0,74.4309,74.4857,74.4127,74.4583,10968.0
2019-01-18 12:30:00,81.59,81.64,81.56,81.57,22034.0,74.4492,74.4948,74.4218,74.4309,22034.0
2019-01-18 12:40:00,81.58,81.64,81.54,81.54,16021.0,74.4401,74.4948,74.4036,74.4036,16021.0
2019-01-18 12:50:00,81.54,81.61,81.5,81.59,13199.0,74.4036,74.4674,74.3671,74.4492,13199.0
2019-01-18 13:00:00,81.59,81.63,81.51,81.52,10301.0,74.4492,74.4857,74.3762,74.3853,10301.0
2019-01-18 13:10:00,81.5,81.54,81.45,81.5,22519.0,74.3671,74.4036,74.3214,74.3671,22519.0
2019-01-18 13:20:00,81.51,81.54,81.4,81.42,83693.0,74.3762,74.4036,74.2758,74.2941,83693.0
2019-01-18 13:30:00,81.46,81.46,81.36,81.4,10911.0,74.3306,74.3306,74.2393,74.2758,10911.0
2019-01-18 13:40:00,81.39,81.48,81.38,81.46,25451.0,74.2667,74.3488,74.2576,74.3306,25451.0
2019-01-18 13:50:00,81.47,81.5,81.46,81.5,5083.0,74.3397,74.3671,74.3306,74.3671,5083.0
2019-01-18 14:00:00,81.53,81.53,81.47,81.51,38394.0,74.3944,74.3944,74.3397,74.3762,38394.0
2019-01-18 14:10:00,81.48,81.49,81.41,81.42,4801.0,74.3488,74.3579,74.2849,74.2941,4801.0
2019-01-18 14:20:00,81.41,81.45,81.33,81.36,6705.0,74.2849,74.3214,74.2119,74.2393,6705.0
2019-01-18 14:30:00,81.34,81.37,81.27,81.28,6426.0,74.2211,74.2484,74.1572,74.1663,6426.0
2019-01-18 14:40:00,81.28,81.35,81.24,81.34,14009.0,74.1663,74.2302,74.1298,74.2211,14009.0
2019-01-18 14:50:00,81.34,81.4,81.32,81.37,20074.0,74.2211,74.2758,74.2028,74.2484,20074.0
2019-01-18 15:00:00,81.36,81.36,81.27,81.29,15824.0,74.2393,74.2393,74.1572,74.1754,15824.0
2019-01-18 15:10:00,81.26,81.39,81.26,81.38,9592.0,74.1481,74.2667,74.1481,74.2576,9592.0
2019-01-18 15:20:00,81.38,81.39,81.3,81.34,12551.0,74.2576,74.2667,74.1846,74.2211,12551.0
2019-01-18 15:30:00,81.34,81.4,81.3,81.38,25087.0,74.2211,74.2758,74.1846,74.2576,25087.0
2019-01-18 15:40:00,81.4,81.48,81.34,81.34,52072.0,74.2758,74.3488,74.2211,74.2211,52072.0
2019-01-18 15:50:00,81.34,81.53,81.26,81.5,48032.0,74.2211,74.3944,74.1481,74.3671,48032.0
2019-01-22 09:30:00,81.02,81.24,80.86,80.98,38377.0,73.9291,74.1298,73.7831,73.8926,38377.0
2019-01-22 09:40:00,80.97,80.98,80.84,80.84,31025.0,73.8834,73.8926,73.7648,73.7648,31025.0
2019-01-22 09:50:00,80.83,80.94,80.78,80.92,21745.0,73.7557,73.8561,73.7101,73.8378,21745.0
2019-01-22 10:00:00,80.88,80.88,80.68,80.72,10633.0,73.8013,73.8013,73.6188,73.6553,10633.0
2019-01-22 10:10:00,80.72,80.8,80.67,80.76,27324.0,73.6553,73.7283,73.6097,73.6918,27324.0
2019-01-22 10:20:00,80.75,80.88,80.75,80.81,10198.0,73.6827,73.8013,73.6827,73.7374,10198.0
2019-01-22 10:30:00,80.8,80.89,80.78,80.84,10084.0,73.7283,73.8104,73.7101,73.7648,10084.0
2019-01-22 10:40:00,80.81,80.82,80.69,80.72,15352.0,73.7374,73.7466,73.6279,73.6553,15352.0
2019-01-22 10:50:00,80.71,80.81,80.67,80.67,10597.0,73.6462,73.7374,73.6097,73.6097,10597.0
2019-01-22 11:00:00,80.63,80.74,80.63,80.68,313678.0,73.5732,73.6736,73.5732,73.6188,313678.0
2019-01-22 11:10:00,80.67,80.73,80.64,80.69,14612.0,73.6097,73.6644,73.5823,73.6279,14612.0
2019-01-22 11:20:00,80.72,80.75,80.68,80.68,10112.0,73.6553,73.6827,73.6188,73.6188,10112.0
2019-01-22 11:30:00,80.68,80.73,80.64,80.65,7564.0,73.6188,73.6644,73.5823,73.5914,7564.0
2019-01-22 11:40:00,80.65,80.65,80.47,80.51,50939.0,73.5914,73.5914,73.4272,73.4637,50939.0
2019-01-22 11:50:00,80.49,80.5,80.32,80.33,12488.0,73.4455,73.4546,73.2903,73.2995,12488.0
2019-01-22 12:00:00,80.34,80.42,80.26,80.41,43618.0,73.3086,73.3816,73.2356,73.3725,43618.0
2019-01-22 12:10:00,80.4,80.43,80.36,80.37,9567.0,73.3633,73.3907,73.3268,73.336,9567.0
2019-01-22 12:20:00,80.38,80.4,80.3,80.32,33780.0,73.3451,73.3633,73.2721,73.2903,33780.0
2019-01-22 12:30:00,80.31,80.36,80.28,80.34,19189.0,73.2812,73.3268,73.2538,73.3086,19189.0
2019-01-22 12:40:00,80.31,80.41,80.3,80.41,7686.0,73.2812,73.3725,73.2721,73.3725,7686.0
2019-01-22 12:50:00,80.39,80.41,80.34,80.34,11887.0,73.3542,73.3725,73.3086,73.3086,11887.0
2019-01-22 13:00:00,80.33,80.33,80.08,80.08,18941.0,73.2995,73.2995,73.0713,73.0713,18941.0
2019-01-22 13:10:00,80.08,80.08,79.99,79.99,43303.0,73.0713,73.0713,72.9892,72.9892,43303.0
2019-01-22 13:20:00,79.98,80.14,79.98,80.12,23833.0,72.9801,73.1261,72.9801,73.1078,23833.0
2019-01-22 13:30:00,80.1,80.21,80.09,80.18,6988.0,73.0896,73.19,73.0805,73.1626,6988.0
2019-01-22 13:40:00,80.18,80.2,80.11,80.2,10543.0,73.1626,73.1808,73.0987,73.1808,10543.0
2019-01-22 13:50:00,80.21,80.26,80.19,80.22,11755.0,73.19,73.2356,73.1717,73.1991,11755.0
2019-01-22 14:00:00,80.22,80.23,80.12,80.12,19570.0,73.1991,73.2082,73.1078,73.1078,19570.0
2019-01-22 14:10:00,80.12,80.2,80.1,80.17,21700.0,73.1078,73.1808,73.0896,73.1535,21700.0
2019-01-22 14:20:00,80.16,80.19,80.03,80.04,15641.0,73.1443,73.1717,73.0257,73.0348,15641.0
2019-01-22 14:30:00,80.04,80.08,79.98,80.01,16735.0,73.0348,73.0713,72.9801,73.0075,16735.0
2019-01-22 14:40:00,80.03,80.09,79.88,79.89,36654.0,73.0257,73.0805,72.8888,72.898,36654.0
2019-01-22 14:50:00,79.9,80.01,79.85,79.98,59812.0,72.9071,73.0075,72.8615,72.9801,59812.0
2019-01-22 15:00:00,80.01,80.01,79.83,79.85,40212.0,73.0075,73.0075,72.8432,72.8615,40212.0
2019-01-22 15:10:00,79.86,79.97,79.82,79.97,36035.0,72.8706,72.971,72.8341,72.971,36035.0
2019-01-22 15:20:00,79.96,80.11,79.96,80.09,33392.0,72.9618,73.0987,72.9618,73.0805,33392.0
2019-01-22 15:30:00,80.09,80.21,79.87,80.21,53731.0,73.0805,73.19,72.8797,73.19,53731.0
2019-01-22 15:40:00,80.23,80.3,80.0,80.01,80033.0,73.2082,73.2721,72.9983,73.0075,80033.0
2019-01-22 15:50:00,80.05,80.34,79.95,80.34,345837.0,73.044,73.3086,72.9527,73.3086,345837.0
2019-01-23 09:30:00,80.71,80.96,80.6,80.77,38346.0,73.6462,73.8743,73.5458,73.7009,38346.0
2019-01-23 09:40:00,80.77,80.89,80.72,80.87,9674.0,73.7009,73.8104,73.6553,73.7922,9674.0
2019-01-23 09:50:00,80.87,80.89,80.81,80.86,4645.0,73.7922,73.8104,73.7374,73.7831,4645.0
2019-01-23 10:00:00,80.8,80.86,80.79,80.79,3100.0,73.7283,73.7831,73.7192,73.7192,3100.0
2019-01-23 10:10:00,80.8,80.83,80.65,80.65,15501.0,73.7283,73.7557,73.5914,73.5914,15501.0
2019-01-23 10:20:00,80.63,80.68,80.56,80.59,5567.0,73.5732,73.6188,73.5093,73.5367,5567.0
2019-01-23 10:30:00,80.5,80.54,80.46,80.46,9170.0,73.4546,73.4911,73.4181,73.4181,9170.0
2019-01-23 10:40:00,80.4,80.43,80.31,80.35,16818.0,73.3633,73.3907,73.2812,73.3177,16818.0
2019-01-23 10:50:00,80.31,80.33,80.27,80.31,3677.0,73.2812,73.2995,73.2447,73.2812,3677.0
2019-01-23 11:00:00,80.34,80.41,80.27,80.34,11013.0,73.3086,73.3725,73.2447,73.3086,11013.0
2019-01-23 11:10:00,80.39,80.43,80.2,80.23,30546.0,73.3542,73.3907,73.1808,73.2082,30546.0
2019-01-23 11:20:00,80.24,80.24,80.08,80.19,32070.0,73.2173,73.2173,73.0713,73.1717,32070.0
2019-01-23 11:30:00,80.17,80.24,80.14,80.17,8228.0,73.1535,73.2173,73.1261,73.1535,8228.0
2019-01-23 11:40:00,80.17,80.17,79.92,79.92,9265.0,73.1535,73.1535,72.9253,72.9253,9265.0
2019-01-23 11:50:00,79.94,79.95,79.77,79.81,9129.0,72.9436,72.9527,72.7885,72.825,9129.0
2019-01-23 12:00:00,79.82,79.9,79.67,79.73,23002.0,72.8341,72.9071,72.6972,72.752,23002.0
2019-01-23 12:10:00,79.74,79.8,79.67,79.69,10026.0,72.7611,72.8158,72.6972,72.7155,10026.0
2019-01-23 12:20:00,79.73,79.92,79.72,79.9,21246.0,72.752,72.9253,72.7428,72.9071,21246.0
2019-01-23 12:30:00,79.89,79.99,79.86,79.9,10237.0,72.898,72.9892,72.8706,72.9071,10237.0
2019-01-23 12:40:00,79.89,80.02,79.87,80.0,10155.0,72.898,73.0166,72.8797,72.9983,10155.0
2019-01-23 12:50:00,79.98,80.08,79.97,80.05,8578.0,72.9801,73.0713,72.971,73.044,8578.0
2019-01-23 13:00:00,80.04,80.06,79.88,80.05,23228.0,73.0348,73.0531,72.8888,73.044,23228.0
2019-01-23 13:10:00,80.05,80.14,79.96,80.08,18602.0,73.044,73.1261,72.9618,73.0713,18602.0
2019-01-23 13:20:00,80.09,80.12,80.05,80.05,7011.0,73.0805,73.1078,73.044,73.044,7011.0
2019-01-23 13:30:00,80.09,80.17,80.09,80.13,11364.0,73.0805,73.1535,73.0805,73.117,11364.0
2019-01-23 13:40:00,80.15,80.2,80.1,80.16,35826.0,73.1352,73.1808,73.0896,73.1443,35826.0
2019-01-23 13:50:00,80.16,80.2,80.11,80.15,55030.0,73.1443,73.1808,73.0987,73.1352,55030.0
2019-01-23 14:00:00,80.16,80.3,80.16,80.24,112277.0,73.1443,73.2721,73.1443,73.2173,112277.0
2019-01-23 14:10:00,80.16,80.17,80.14,80.14,920.0,73.1443,73.1535,73.1261,73.1261,920.0
2019-01-23 14:20:00,80.12,80.26,80.12,80.23,33214.0,73.1078,73.2356,73.1078,73.2082,33214.0
2019-01-23 14:30:00,80.22,80.24,80.09,80.13,62553.0,73.1991,73.2173,73.0805,73.117,62553.0
2019-01-23 14:40:00,80.12,80.14,80.0,80.05,25739.0,73.1078,73.1261,72.9983,73.044,25739.0
2019-01-23 14:50:00,80.07,80.14,80.06,80.12,23441.0,73.0622,73.1261,73.0531,73.1078,23441.0
2019-01-23 15:00:00,80.13,80.24,80.11,80.15,32726.0,73.117,73.2173,73.0987,73.1352,32726.0
2019-01-23 15:10:00,80.13,80.31,80.13,80.3,51739.0,73.117,73.2812,73.117,73.2721,51739.0
2019-01-23 15:20:00,80.3,80.39,80.29,80.36,20909.0,73.2721,73.3542,73.263,73.3268,20909.0
2019-01-23 15:30:00,80.36,80.36,80.27,80.29,32473.0,73.3268,73.3268,73.2447,73.263,32473.0
2019-01-23 15:40:00,80.31,80.37,80.28,80.36,29042.0,73.2812,73.336,73.2538,73.3268,29042.0
2019-01-23 15:50:00,80.36,80.39,80.25,80.35,26672.0,73.3268,73.3542,73.2265,73.3177,26672.0
2019-01-24 09:30:00,80.43,80.7,80.32,80.33,8943.0,73.3907,73.6371,73.2903,73.2995,8943.0
2019-01-24 09:40:00,80.37,80.53,80.29,80.42,6472.0,73.336,73.482,73.263,73.3816,6472.0
2019-01-24 09:50:00,80.43,80.46,80.36,80.38,16149.0,73.3907,73.4181,73.3268,73.3451,16149.0
2019-01-24 10:00:00,80.31,80.43,80.31,80.42,13748.0,73.2812,73.3907,73.2812,73.3816,13748.0
2019-01-24 10:10:00,80.43,80.62,80.42,80.57,6798.0,73.3907,73.5641,73.3816,73.5184,6798.0
2019-01-24 10:20:00,80.59,80.67,80.52,80.65,11483.0,73.5367,73.6097,73.4728,73.5914,11483.0
2019-01-24 10:30:00,80.68,80.68,80.51,80.55,4705.0,73.6188,73.6188,73.4637,73.5002,4705.0
2019-01-24 10:40:00,80.54,80.56,80.41,80.41,2392.0,73.4911,73.5093,73.3725,73.3725,2392.0
2019-01-24 10:50:00,80.41,80.44,80.36,80.42,11782.0,73.3725,73.3998,73.3268,73.3816,11782.0
2019-01-24 11:00:00,80.43,80.48,80.4,80.48,18361.0,73.3907,73.4363,73.3633,73.4363,18361.0
2019-01-24 11:10:00,80.48,80.51,80.28,80.31,9892.0,73.4363,73.4637,73.2538,73.2812,9892.0
2019-01-24 11:20:00,80.28,80.35,80.28,80.34,2004.0,73.2538,73.3177,73.2538,73.3086,2004.0
2019-01-24 11:30:00,80.37,80.5,80.28,80.49,11393.0,73.336,73.4546,73.2538,73.4455,11393.0
2019-01-24 11:40:00,80.5,80.58,80.47,80.54,22637.0,73.4546,73.5276,73.4272,73.4911,22637.0
2019-01-24 11:50:00,80.53,80.56,80.46,80.56,9162.0,73.482,73.5093,73.4181,73.5093,9162.0
2019-01-24 12:00:00,80.55,80.55,80.44,80.49,5853.0,73.5002,73.5002,73.3998,73.4455,5853.0
2019-01-24 12:10:00,80.44,80.47,80.42,80.43,38425.0,73.3998,73.4272,73.3816,73.3907,38425.0
2019-01-24 12:20:00,80.39,80.41,80.37,80.38,5156.0,73.3542,73.3725,73.336,73.3451,5156.0
2019-01-24 12:30:00,80.37,80.42,80.28,80.32,8845.0,73.336,73.3816,73.2538,73.2903,8845.0
2019-01-24 12:40:00,80.32,80.32,80.27,80.28,6945.0,73.2903,73.2903,73.2447,73.2538,6945.0
2019-01-24 12:50:00,80.26,80.27,80.19,80.24,10728.0,73.2356,73.2447,73.1717,73.2173,10728.0
2019-01-24 13:00:00,80.24,80.26,80.16,80.18,13310.0,73.2173,73.2356,73.1443,73.1626,13310.0
2019-01-24 13:10:00,80.15,80.16,80.0,80.12,17393.0,73.1352,73.1443,72.9983,73.1078,17393.0
2019-01-24 13:20:00,80.11,80.14,80.09,80.11,5540.0,73.0987,73.1261,73.0805,73.0987,5540.0
2019-01-24 13:30:00,80.1,80.24,80.1,80.19,10676.0,73.0896,73.2173,73.0896,73.1717,10676.0
2019-01-24 13:40:00,80.2,80.22,80.1,80.17,21078.0,73.1808,73.1991,73.0896,73.1535,21078.0
2019-01-24 13:50:00,80.19,80.28,80.18,80.26,16390.0,73.1717,73.2538,73.1626,73.2356,16390.0
2019-01-24 14:00:00,80.26,80.31,80.18,80.27,22047.0,73.2356,73.2812,73.1626,73.2447,22047.0
2019-01-24 14:10:00,80.28,80.29,80.22,80.25,27886.0,73.2538,73.263,73.1991,73.2265,27886.0
2019-01-24 14:20:00,80.26,80.3,80.23,80.29,9250.0,73.2356,73.2721,73.2082,73.263,9250.0
2019-01-24 14:30:00,80.28,80.39,80.22,80.38,14906.0,73.2538,73.3542,73.1991,73.3451,14906.0
2019-01-24 14:40:00,80.35,80.36,80.31,80.33,24958.0,73.3177,73.3268,73.2812,73.2995,24958.0
2019-01-24 14:50:00,80.33,80.36,80.3,80.36,27644.0,73.2995,73.3268,73.2721,73.3268,27644.0
2019-01-24 15:00:00,80.34,80.43,80.32,80.41,13653.0,73.3086,73.3907,73.2903,73.3725,13653.0
2019-01-24 15:10:00,80.39,80.49,80.38,80.42,11465.0,73.3542,73.4455,73.3451,73.3816,11465.0
2019-01-24 15:20:00,80.42,80.45,80.41,80.43,7444.0,73.3816,73.409,73.3725,73.3907,7444.0
2019-01-24 15:30:00,80.41,80.41,80.35,80.37,15284.0,73.3725,73.3725,73.3177,73.336,15284.0
2019-01-24 15:40:00,80.36,80.41,80.34,80.39,72122.0,73.3268,73.3725,73.3086,73.3542,72122.0
2019-01-24 15:50:00,80.39,80.5,80.39,80.47,51977.0,73.3542,73.4546,73.3542,73.4272,51977.0
2019-01-25 09:30:00,81.06,81.43,81.0,81.02,21414.0,73.9656,74.3032,73.9108,73.9291,21414.0
2019-01-25 09:40:00,81.05,81.15,81.02,81.12,3160.0,73.9564,74.0477,73.9291,74.0203,3160.0
2019-01-25 09:50:00,81.17,81.24,81.13,81.19,4277.0,74.0659,74.1298,74.0294,74.0842,4277.0
2019-01-25 10:00:00,81.19,81.31,81.19,81.3,13810.0,74.0842,74.1937,74.0842,74.1846,13810.0
2019-01-25 10:10:00,81.3,81.35,81.27,81.32,5247.0,74.1846,74.2302,74.1572,74.2028,5247.0
2019-01-25 10:20:00,81.29,81.32,81.26,81.31,12907.0,74.1754,74.2028,74.1481,74.1937,12907.0
2019-01-25 10:30:00,81.32,81.44,81.23,81.43,15734.0,74.2028,74.3123,74.1207,74.3032,15734.0
2019-01-25 10:40:00,81.41,81.48,81.4,81.44,15990.0,74.2849,74.3488,74.2758,74.3123,15990.0
2019-01-25 10:50:00,81.44,81.44,81.39,81.43,6824.0,74.3123,74.3123,74.2667,74.3032,6824.0
2019-01-25 11:00:00,81.45,81.45,81.36,81.41,9210.0,74.3214,74.3214,74.2393,74.2849,9210.0
2019-01-25 11:10:00,81.41,81.42,81.32,81.34,15632.0,74.2849,74.2941,74.2028,74.2211,15632.0
2019-01-25 11:20:00,81.33,81.33,81.25,81.29,20987.0,74.2119,74.2119,74.1389,74.1754,20987.0
2019-01-25 11:30:00,81.31,81.33,81.29,81.32,21524.0,74.1937,74.2119,74.1754,74.2028,21524.0
2019-01-25 11:40:00,81.34,81.42,81.33,81.38,8705.0,74.2211,74.2941,74.2119,74.2576,8705.0
2019-01-25 11:50:00,81.37,81.42,81.36,81.39,5188.0,74.2484,74.2941,74.2393,74.2667,5188.0
2019-01-25 12:00:00,81.37,81.39,81.32,81.36,10355.0,74.2484,74.2667,74.2028,74.2393,10355.0
2019-01-25 12:10:00,81.37,81.37,81.32,81.34,11659.0,74.2484,74.2484,74.2028,74.2211,11659.0
2019-01-25 12:20:00,81.36,81.52,81.33,81.49,22344.0,74.2393,74.3853,74.2119,74.3579,22344.0
2019-01-25 12:30:00,81.5,81.5,81.43,81.5,12131.0,74.3671,74.3671,74.3032,74.3671,12131.0
2019-01-25 12:40:00,81.51,81.51,81.24,81.29,26909.0,74.3762,74.3762,74.1298,74.1754,26909.0
2019-01-25 12:50:00,81.3,81.33,81.21,81.33,14662.0,74.1846,74.2119,74.1024,74.2119,14662.0
2019-01-25 13:00:00,81.33,81.37,81.3,81.35,19579.0,74.2119,74.2484,74.1846,74.2302,19579.0
2019-01-25 13:10:00,81.34,81.38,81.28,81.35,8007.0,74.2211,74.2576,74.1663,74.2302,8007.0
2019-01-25 13:20:00,81.35,81.45,81.35,81.44,19851.0,74.2302,74.3214,74.2302,74.3123,19851.0
2019-01-25 13:30:00,81.44,81.45,81.35,81.38,17803.0,74.3123,74.3214,74.2302,74.2576,17803.0
2019-01-25 13:40:00,81.4,81.46,81.39,81.44,25507.0,74.2758,74.3306,74.2667,74.3123,25507.0
2019-01-25 13:50:00,81.45,81.45,81.41,81.43,13244.0,74.3214,74.3214,74.2849,74.3032,13244.0
2019-01-25 14:00:00,81.43,81.48,81.39,81.46,7245.0,74.3032,74.3488,74.2667,74.3306,7245.0
2019-01-25 14:10:00,81.46,81.49,81.39,81.43,20289.0,74.3306,74.3579,74.2667,74.3032,20289.0
2019-01-25 14:20:00,81.44,81.44,81.27,81.27,11784.0,74.3123,74.3123,74.1572,74.1572,11784.0
2019-01-25 14:30:00,81.28,81.32,81.24,81.32,23055.0,74.1663,74.2028,74.1298,74.2028,23055.0
2019-01-25 14:40:00,81.33,81.39,81.31,81.36,19908.0,74.2119,74.2667,74.1937,74.2393,19908.0
2019-01-25 14:50:00,81.34,81.42,81.3,81.36,16854.0,74.2211,74.2941,74.1846,74.2393,16854.0
2019-01-25 15:00:00,81.35,81.39,81.31,81.32,10130.0,74.2302,74.2667,74.1937,74.2028,10130.0
2019-01-25 15:10:00,81.34,81.4,81.32,81.38,18336.0,74.2211,74.2758,74.2028,74.2576,18336.0
2019-01-25 15:20:00,81.37,81.4,81.25,81.27,15907.0,74.2484,74.2758,74.1389,74.1572,15907.0
2019-01-25 15:30:00,81.27,81.28,81.16,81.27,39486.0,74.1572,74.1663,74.0568,74.1572,39486.0
2019-01-25 15:40:00,81.27,81.36,81.25,81.34,52965.0,74.1572,74.2393,74.1389,74.2211,52965.0
2019-01-25 15:50:00,81.34,81.35,81.26,81.35,67143.0,74.2211,74.2302,74.1481,74.2302,67143.0
2019-01-28 09:30:00,80.77,80.83,80.39,80.39,22819.0,73.7009,73.7557,73.3542,73.3542,22819.0
2019-01-28 09:40:00,80.4,80.44,80.34,80.42,4891.0,73.3633,73.3998,73.3086,73.3816,4891.0
2019-01-28 09:50:00,80.31,80.38,80.26,80.36,20639.0,73.2812,73.3451,73.2356,73.3268,20639.0
2019-01-28 10:00:00,80.36,80.46,80.25,80.45,14440.0,73.3268,73.4181,73.2265,73.409,14440.0
2019-01-28 10:10:00,80.42,80.47,80.34,80.46,16605.0,73.3816,73.4272,73.3086,73.4181,16605.0
2019-01-28 10:20:00,80.48,80.6,80.48,80.59,22570.0,73.4363,73.5458,73.4363,73.5367,22570.0
2019-01-28 10:30:00,80.59,80.62,80.52,80.53,13632.0,73.5367,73.5641,73.4728,73.482,13632.0
2019-01-28 10:40:00,80.56,80.68,80.53,80.53,32997.0,73.5093,73.6188,73.482,73.482,32997.0
2019-01-28 10:50:00,80.51,80.57,80.42,80.42,14359.0,73.4637,73.5184,73.3816,73.3816,14359.0
2019-01-28 11:00:00,80.42,80.45,80.34,80.45,4075.0,73.3816,73.409,73.3086,73.409,4075.0
2019-01-28 11:10:00,80.43,80.56,80.43,80.45,6475.0,73.3907,73.5093,73.3907,73.409,6475.0
2019-01-28 11:20:00,80.52,80.55,80.47,80.52,7952.0,73.4728,73.5002,73.4272,73.4728,7952.0
2019-01-28 11:30:00,80.54,80.6,80.43,80.45,43158.0,73.4911,73.5458,73.3907,73.409,43158.0
2019-01-28 11:40:00,80.42,80.42,80.23,80.28,9658.0,73.3816,73.3816,73.2082,73.2538,9658.0
2019-01-28 11:50:00,80.27,80.32,80.22,80.23,13677.0,73.2447,73.2903,73.1991,73.2082,13677.0
2019-01-28 12:00:00,80.24,80.31,80.15,80.3,14089.0,73.2173,73.2812,73.1352,73.2721,14089.0
2019-01-28 12:10:00,80.3,80.37,80.29,80.37,2698.0,73.2721,73.336,73.263,73.336,2698.0
2019-01-28 12:20:00,80.39,80.46,80.39,80.44,23063.0,73.3542,73.4181,73.3542,73.3998,23063.0
2019-01-28 12:30:00,80.44,80.46,80.4,80.46,6910.0,73.3998,73.4181,73.3633,73.4181,6910.0
2019-01-28 12:40:00,80.46,80.48,80.44,80.48,3815.0,73.4181,73.4363,73.3998,73.4363,3815.0
2019-01-28 12:50:00,80.49,80.5,80.36,80.39,8327.0,73.4455,73.4546,73.3268,73.3542,8327.0
2019-01-28 13:00:00,80.36,80.42,80.34,80.42,9319.0,73.3268,73.3816,73.3086,73.3816,9319.0
2019-01-28 13:10:00,80.46,80.49,80.44,80.49,4203.0,73.4181,73.4455,73.3998,73.4455,4203.0
2019-01-28 13:20:00,80.48,80.59,80.48,80.52,11193.0,73.4363,73.5367,73.4363,73.4728,11193.0
2019-01-28 13:30:00,80.53,80.62,80.53,80.58,14108.0,73.482,73.5641,73.482,73.5276,14108.0
2019-01-28 13:40:00,80.59,80.64,80.58,80.63,6974.0,73.5367,73.5823,73.5276,73.5732,6974.0
2019-01-28 13:50:00,80.64,80.67,80.6,80.62,14983.0,73.5823,73.6097,73.5458,73.5641,14983.0
2019-01-28 14:00:00,80.64,80.66,80.53,80.56,10345.0,73.5823,73.6006,73.482,73.5093,10345.0
2019-01-28 14:10:00,80.57,80.58,80.5,80.54,8275.0,73.5184,73.5276,73.4546,73.4911,8275.0
2019-01-28 14:20:00,80.55,80.57,80.47,80.5,6000.0,73.5002,73.5184,73.4272,73.4546,6000.0
2019-01-28 14:30:00,80.53,80.59,80.52,80.57,14550.0,73.482,73.5367,73.4728,73.5184,14550.0
2019-01-28 14:40:00,80.56,80.66,80.52,80.65,17340.0,73.5093,73.6006,73.4728,73.5914,17340.0
2019-01-28 14:50:00,80.67,80.74,80.67,80.71,19117.0,73.6097,73.6736,73.6097,73.6462,19117.0
2019-01-28 15:00:00,80.7,80.74,80.61,80.64,45704.0,73.6371,73.6736,73.5549,73.5823,45704.0
2019-01-28 15:10:00,80.64,80.73,80.63,80.7,9615.0,73.5823,73.6644,73.5732,73.6371,9615.0
2019-01-28 15:20:00,80.71,80.75,80.68,80.7,17373.0,73.6462,73.6827,73.6188,73.6371,17373.0
2019-01-28 15:30:00,80.69,80.72,80.67,80.69,57664.0,73.6279,73.6553,73.6097,73.6279,57664.0
2019-01-28 15:40:00,80.68,80.7,80.59,80.6,29005.0,73.6188,73.6371,73.5367,73.5458,29005.0
2019-01-28 15:50:00,80.61,80.77,80.56,80.77,60493.0,73.5549,73.7009,73.5093,73.7009,60493.0
2019-01-29 09:30:00,80.94,80.94,80.76,80.83,7578.0,73.8561,73.8561,73.6918,73.7557,7578.0
2019-01-29 09:40:00,80.76,81.0,80.76,80.95,7014.0,73.6918,73.9108,73.6918,73.8652,7014.0
2019-01-29 09:50:00,80.97,81.02,80.93,80.95,7020.0,73.8834,73.9291,73.8469,73.8652,7020.0
2019-01-29 10:00:00,80.98,81.06,80.85,80.85,3605.0,73.8926,73.9656,73.7739,73.7739,3605.0
2019-01-29 10:10:00,80.82,80.83,80.7,80.78,14174.0,73.7466,73.7557,73.6371,73.7101,14174.0
2019-01-29 10:20:00,80.79,80.96,80.78,80.96,9127.0,73.7192,73.8743,73.7101,73.8743,9127.0
2019-01-29 10:30:00,80.98,80.98,80.86,80.88,15788.0,73.8926,73.8926,73.7831,73.8013,15788.0
2019-01-29 10:40:00,80.88,80.91,80.77,80.78,7014.0,73.8013,73.8287,73.7009,73.7101,7014.0
2019-01-29 10:50:00,80.76,80.76,80.48,80.54,24801.0,73.6918,73.6918,73.4363,73.4911,24801.0
2019-01-29 11:00:00,80.54,80.63,80.52,80.61,3375.0,73.4911,73.5732,73.4728,73.5549,3375.0
2019-01-29 11:10:00,80.6,80.65,80.57,80.64,5926.0,73.5458,73.5914,73.5184,73.5823,5926.0
2019-01-29 11:20:00,80.62,80.7,80.61,80.67,7319.0,73.5641,73.6371,73.5549,73.6097,7319.0
2019-01-29 11:30:00,80.68,80.77,80.68,80.75,24552.0,73.6188,73.7009,73.6188,73.6827,24552.0
2019-01-29 11:40:00,80.74,80.78,80.71,80.76,9966.0,73.6736,73.7101,73.6462,73.6918,9966.0
2019-01-29 11:50:00,80.76,80.8,80.75,80.78,3396.0,73.6918,73.7283,73.6827,73.7101,3396.0
2019-01-29 12:00:00,80.78,80.81,80.76,80.76,4227.0,73.7101,73.7374,73.6918,73.6918,4227.0
2019-01-29 12:10:00,80.78,80.9,80.77,80.89,17093.0,73.7101,73.8196,73.7009,73.8104,17093.0
2019-01-29 12:20:00,80.89,80.95,80.87,80.87,7700.0,73.8104,73.8652,73.7922,73.7922,7700.0
2019-01-29 12:30:00,80.83,80.85,80.78,80.84,6020.0,73.7557,73.7739,73.7101,73.7648,6020.0
2019-01-29 12:40:00,80.84,80.86,80.8,80.81,8196.0,73.7648,73.7831,73.7283,73.7374,8196.0
2019-01-29 12:50:00,80.84,80.89,80.8,80.81,7393.0,73.7648,73.8104,73.7283,73.7374,7393.0
2019-01-29 13:00:00,80.79,80.8,80.75,80.79,5102.0,73.7192,73.7283,73.6827,73.7192,5102.0
2019-01-29 13:10:00,80.81,80.83,80.75,80.81,5772.0,73.7374,73.7557,73.6827,73.7374,5772.0
2019-01-29 13:20:00,80.84,80.85,80.79,80.83,7341.0,73.7648,73.7739,73.7192,73.7557,7341.0
2019-01-29 13:30:00,80.84,80.85,80.79,80.82,3521.0,73.7648,73.7739,73.7192,73.7466,3521.0
2019-01-29 13:40:00,80.82,80.9,80.81,80.88,8774.0,73.7466,73.8196,73.7374,73.8013,8774.0
2019-01-29 13:50:00,80.92,80.92,80.86,80.89,8465.0,73.8378,73.8378,73.7831,73.8104,8465.0
2019-01-29 14:00:00,80.88,80.89,80.83,80.86,15755.0,73.8013,73.8104,73.7557,73.7831,15755.0
2019-01-29 14:10:00,80.86,80.86,80.78,80.79,11174.0,73.7831,73.7831,73.7101,73.7192,11174.0
2019-01-29 14:20:00,80.79,80.79,80.74,80.75,8836.0,73.7192,73.7192,73.6736,73.6827,8836.0
2019-01-29 14:30:00,80.75,80.79,80.74,80.76,8192.0,73.6827,73.7192,73.6736,73.6918,8192.0
2019-01-29 14:40:00,80.76,80.76,80.68,80.68,14688.0,73.6918,73.6918,73.6188,73.6188,14688.0
2019-01-29 14:50:00,80.69,80.71,80.65,80.66,7497.0,73.6279,73.6462,73.5914,73.6006,7497.0
2019-01-29 15:00:00,80.65,80.71,80.64,80.7,9298.0,73.5914,73.6462,73.5823,73.6371,9298.0
2019-01-29 15:10:00,80.71,80.77,80.7,80.76,7791.0,73.6462,73.7009,73.6371,73.6918,7791.0
2019-01-29 15:20:00,80.77,80.8,80.75,80.78,18113.0,73.7009,73.7283,73.6827,73.7101,18113.0
2019-01-29 15:30:00,80.79,80.84,80.74,80.76,17765.0,73.7192,73.7648,73.6736,73.6918,17765.0
2019-01-29 15:40:00,80.77,80.81,80.72,80.72,13273.0,73.7009,73.7374,73.6553,73.6553,13273.0
2019-01-29 15:50:00,80.72,80.8,80.69,80.79,41660.0,73.6553,73.7283,73.6279,73.7192,41660.0
2019-01-30 09:30:00,81.31,81.31,80.86,81.06,17275.0,74.1937,74.1937,73.7831,73.9656,17275.0
2019-01-30 09:40:00,81.06,81.07,80.85,80.88,5030.0,73.9656,73.9747,73.7739,73.8013,5030.0
2019-01-30 09:50:00,80.88,80.88,80.74,80.76,27607.0,73.8013,73.8013,73.6736,73.6918,27607.0
2019-01-30 10:00:00,80.73,80.77,80.68,80.74,58081.0,73.6644,73.7009,73.6188,73.6736,58081.0
2019-01-30 10:10:00,80.76,80.82,80.72,80.76,27241.0,73.6918,73.7466,73.6553,73.6918,27241.0
2019-01-30 10:20:00,80.76,80.85,80.76,80.83,5740.0,73.6918,73.7739,73.6918,73.7557,5740.0
2019-01-30 10:30:00,80.87,80.88,80.81,80.87,7589.0,73.7922,73.8013,73.7374,73.7922,7589.0
2019-01-30 10:40:00,80.88,80.94,80.87,80.88,15802.0,73.8013,73.8561,73.7922,73.8013,15802.0
2019-01-30 10:50:00,80.87,80.89,80.83,80.85,26859.0,73.7922,73.8104,73.7557,73.7739,26859.0
2019-01-30 11:00:00,80.86,81.0,80.85,80.99,19147.0,73.7831,73.9108,73.7739,73.9017,19147.0
2019-01-30 11:10:00,81.0,81.06,80.98,81.06,18254.0,73.9108,73.9656,73.8926,73.9656,18254.0
2019-01-30 11:20:00,81.07,81.08,81.05,81.05,14345.0,73.9747,73.9838,73.9564,73.9564,14345.0
2019-01-30 11:30:00,81.06,81.07,80.99,81.0,20558.0,73.9656,73.9747,73.9017,73.9108,20558.0
2019-01-30 11:40:00,81.02,81.12,81.02,81.11,25172.0,73.9291,74.0203,73.9291,74.0112,25172.0
2019-01-30 11:50:00,81.12,81.16,81.08,81.16,104815.0,74.0203,74.0568,73.9838,74.0568,104815.0
2019-01-30 12:00:00,81.18,81.23,81.15,81.2,9844.0,74.0751,74.1207,74.0477,74.0933,9844.0
2019-01-30 12:10:00,81.2,81.32,81.2,81.28,11045.0,74.0933,74.2028,74.0933,74.1663,11045.0
2019-01-30 12:20:00,81.3,81.32,81.24,81.26,4137.0,74.1846,74.2028,74.1298,74.1481,4137.0
2019-01-30 12:30:00,81.26,81.26,81.18,81.19,2987.0,74.1481,74.1481,74.0751,74.0842,2987.0
2019-01-30 12:40:00,81.21,81.23,81.15,81.23,28027.0,74.1024,74.1207,74.0477,74.1207,28027.0
2019-01-30 12:50:00,81.22,81.23,81.17,81.21,3986.0,74.1116,74.1207,74.0659,74.1024,3986.0
2019-01-30 13:00:00,81.22,81.27,81.21,81.26,5861.0,74.1116,74.1572,74.1024,74.1481,5861.0
2019-01-30 13:10:00,81.25,81.27,81.21,81.22,8294.0,74.1389,74.1572,74.1024,74.1116,8294.0
2019-01-30 13:20:00,81.2,81.2,81.14,81.16,13245.0,74.0933,74.0933,74.0386,74.0568,13245.0
2019-01-30 13:30:00,81.18,81.2,81.17,81.19,4648.0,74.0751,74.0933,74.0659,74.0842,4648.0
2019-01-30 13:40:00,81.2,81.21,81.1,81.11,4209.0,74.0933,74.1024,74.0021,74.0112,4209.0
2019-01-30 13:50:00,81.11,81.17,81.11,81.14,14757.0,74.0112,74.0659,74.0112,74.0386,14757.0
2019-01-30 14:00:00,81.12,81.63,81.1,81.53,69027.0,74.0203,74.4857,74.0021,74.3944,69027.0
2019-01-30 14:10:00,81.61,81.76,81.59,81.73,61433.0,74.4674,74.6043,74.4492,74.5769,61433.0
2019-01-30 14:20:00,81.74,81.85,81.69,81.73,20941.0,74.5861,74.6864,74.5404,74.5769,20941.0
2019-01-30 14:30:00,81.68,81.76,81.65,81.71,13509.0,74.5313,74.6043,74.5039,74.5587,13509.0
2019-01-30 14:40:00,81.72,81.89,81.66,81.88,9757.0,74.5678,74.7229,74.5131,74.7138,9757.0
2019-01-30 14:50:00,81.87,82.06,81.82,82.06,16753.0,74.7047,74.878,74.659,74.878,16753.0
2019-01-30 15:00:00,82.06,82.06,81.87,81.87,28127.0,74.878,74.878,74.7047,74.7047,28127.0
2019-01-30 15:10:00,81.77,81.86,81.76,81.82,21830.0,74.6134,74.6955,74.6043,74.659,21830.0
2019-01-30 15:20:00,81.86,81.88,81.75,81.78,22507.0,74.6955,74.7138,74.5952,74.6225,22507.0
2019-01-30 15:30:00,81.77,81.8,81.67,81.73,78388.0,74.6134,74.6408,74.5222,74.5769,78388.0
2019-01-30 15:40:00,81.71,81.8,81.63,81.79,39076.0,74.5587,74.6408,74.4857,74.6317,39076.0
2019-01-30 15:50:00,81.77,81.83,81.67,81.78,64298.0,74.6134,74.6682,74.5222,74.6225,64298.0
2019-01-31 09:30:00,82.07,82.25,82.07,82.25,19316.0,74.8872,75.0514,74.8872,75.0514,19316.0
2019-01-31 09:40:00,82.21,82.27,82.15,82.27,4094.0,75.0149,75.0697,74.9602,75.0697,4094.0
2019-01-31 09:50:00,82.26,82.4,82.26,82.37,11653.0,75.0605,75.1883,75.0605,75.1609,11653.0
2019-01-31 10:00:00,82.43,82.57,82.42,82.56,17361.0,75.2157,75.3434,75.2065,75.3343,17361.0
2019-01-31 10:10:00,82.56,82.7,82.56,82.68,18239.0,75.3343,75.462,75.3343,75.4438,18239.0
2019-01-31 10:20:00,82.69,82.77,82.68,82.75,94460.0,75.4529,75.5259,75.4438,75.5077,94460.0
2019-01-31 10:30:00,82.78,82.84,82.77,82.83,158127.0,75.535,75.5898,75.5259,75.5807,158127.0
2019-01-31 10:40:00,82.82,82.89,82.77,82.77,18944.0,75.5715,75.6354,75.5259,75.5259,18944.0
2019-01-31 10:50:00,82.78,82.81,82.71,82.78,45131.0,75.535,75.5624,75.4712,75.535,45131.0
2019-01-31 11:00:00,82.78,82.89,82.75,82.79,103221.0,75.535,75.6354,75.5077,75.5442,103221.0
2019-01-31 11:10:00,82.8,82.87,82.76,82.78,28944.0,75.5533,75.6172,75.5168,75.535,28944.0
2019-01-31 11:20:00,82.83,82.91,82.8,82.89,19938.0,75.5807,75.6537,75.5533,75.6354,19938.0
2019-01-31 11:30:00,82.88,82.95,82.87,82.93,29314.0,75.6263,75.6901,75.6172,75.6719,29314.0
2019-01-31 11:40:00,82.94,83.06,82.91,83.05,13237.0,75.681,75.7905,75.6537,75.7814,13237.0
2019-01-31 11:50:00,83.05,83.18,83.03,83.15,8481.0,75.7814,75.9,75.7631,75.8726,8481.0
2019-01-31 12:00:00,83.16,83.16,83.06,83.1,24858.0,75.8818,75.8818,75.7905,75.827,24858.0
2019-01-31 12:10:00,83.07,83.09,83.04,83.08,5270.0,75.7996,75.8179,75.7723,75.8088,5270.0
2019-01-31 12:20:00,83.07,83.09,83.0,83.01,8266.0,75.7996,75.8179,75.7358,75.7449,8266.0
2019-01-31 12:30:00,83.01,83.04,82.97,83.04,6498.0,75.7449,75.7723,75.7084,75.7723,6498.0
2019-01-31 12:40:00,83.04,83.07,82.87,82.87,25146.0,75.7723,75.7996,75.6172,75.6172,25146.0
2019-01-31 12:50:00,82.88,82.9,82.86,82.87,9050.0,75.6263,75.6445,75.608,75.6172,9050.0
2019-01-31 13:00:00,82.86,82.96,82.84,82.95,15040.0,75.608,75.6993,75.5898,75.6901,15040.0
2019-01-31 13:10:00,82.94,82.95,82.85,82.87,14452.0,75.681,75.6901,75.5989,75.6172,14452.0
2019-01-31 13:20:00,82.89,82.92,82.83,82.83,14551.0,75.6354,75.6628,75.5807,75.5807,14551.0
2019-01-31 13:30:00,82.83,82.83,82.78,82.81,8829.0,75.5807,75.5807,75.535,75.5624,8829.0
2019-01-31 13:40:00,82.83,82.86,82.8,82.84,4385.0,75.5807,75.608,75.5533,75.5898,4385.0
2019-01-31 13:50:00,82.84,82.93,82.83,82.92,7374.0,75.5898,75.6719,75.5807,75.6628,7374.0
2019-01-31 14:00:00,82.93,83.0,82.93,82.97,19485.0,75.6719,75.7358,75.6719,75.7084,19485.0
2019-01-31 14:10:00,82.94,82.94,82.86,82.88,14253.0,75.681,75.681,75.608,75.6263,14253.0
2019-01-31 14:20:00,82.88,82.94,82.86,82.87,6675.0,75.6263,75.681,75.608,75.6172,6675.0
2019-01-31 14:30:00,82.88,82.91,82.82,82.88,10385.0,75.6263,75.6537,75.5715,75.6263,10385.0
2019-01-31 14:40:00,82.86,82.91,82.85,82.9,44072.0,75.608,75.6537,75.5989,75.6445,44072.0
2019-01-31 14:50:00,82.89,82.95,82.89,82.92,19522.0,75.6354,75.6901,75.6354,75.6628,19522.0
2019-01-31 15:00:00,82.91,82.91,82.81,82.85,173684.0,75.6537,75.6537,75.5624,75.5989,173684.0
2019-01-31 15:10:00,82.84,82.85,82.74,82.79,40233.0,75.5898,75.5989,75.4985,75.5442,40233.0
2019-01-31 15:20:00,82.79,82.89,82.79,82.85,36421.0,75.5442,75.6354,75.5442,75.5989,36421.0
2019-01-31 15:30:00,82.86,82.95,82.84,82.95,10980.0,75.608,75.6901,75.5898,75.6901,10980.0
2019-01-31 15:40:00,82.95,83.01,82.9,82.99,17508.0,75.6901,75.7449,75.6445,75.7266,17508.0
2019-01-31 15:50:00,83.0,83.23,83.0,83.14,66400.0,75.7358,75.9456,75.7358,75.8635,66400.0
2019-02-01 09:30:00,83.22,83.39,83.22,83.38,11341.0,75.9365,76.0916,75.9365,76.0825,11341.0
2019-02-01 09:40:00,83.4,83.49,83.25,83.25,18368.0,76.1008,76.1829,75.9639,75.9639,18368.0
2019-02-01 09:50:00,83.25,83.27,83.17,83.17,21965.0,75.9639,75.9821,75.8909,75.8909,21965.0
2019-02-01 10:00:00,83.19,83.55,83.18,83.52,17447.0,75.9091,76.2376,75.9,76.2103,17447.0
2019-02-01 10:10:00,83.52,83.61,83.52,83.57,6460.0,76.2103,76.2924,76.2103,76.2559,6460.0
2019-02-01 10:20:00,83.55,83.7,83.55,83.65,50616.0,76.2376,76.3745,76.2376,76.3289,50616.0
2019-02-01 10:30:00,83.68,83.68,83.55,83.61,22439.0,76.3563,76.3563,76.2376,76.2924,22439.0
2019-02-01 10:40:00,83.61,83.67,83.56,83.57,14407.0,76.2924,76.3471,76.2468,76.2559,14407.0
2019-02-01 10:50:00,83.57,83.59,83.41,83.41,16087.0,76.2559,76.2741,76.1099,76.1099,16087.0
2019-02-01 11:00:00,83.39,83.46,83.3,83.43,26275.0,76.0916,76.1555,76.0095,76.1281,26275.0
2019-02-01 11:10:00,83.44,83.44,83.39,83.4,45543.0,76.1373,76.1373,76.0916,76.1008,45543.0
2019-02-01 11:20:00,83.38,83.51,83.38,83.47,26467.0,76.0825,76.2011,76.0825,76.1646,26467.0
2019-02-01 11:30:00,83.47,83.48,83.44,83.46,12636.0,76.1646,76.1738,76.1373,76.1555,12636.0
2019-02-01 11:40:00,83.47,83.54,83.47,83.52,26794.0,76.1646,76.2285,76.1646,76.2103,26794.0
2019-02-01 11:50:00,83.54,83.63,83.53,83.62,18527.0,76.2285,76.3106,76.2194,76.3015,18527.0
2019-02-01 12:00:00,83.62,83.62,83.53,83.53,20270.0,76.3015,76.3015,76.2194,76.2194,20270.0
2019-02-01 12:10:00,83.53,83.55,83.45,83.45,96756.0,76.2194,76.2376,76.1464,76.1464,96756.0
2019-02-01 12:20:00,83.45,83.46,83.31,83.35,135448.0,76.1464,76.1555,76.0186,76.0551,135448.0
2019-02-01 12:30:00,83.35,83.39,83.3,83.31,17020.0,76.0551,76.0916,76.0095,76.0186,17020.0
2019-02-01 12:40:00,83.31,83.41,83.31,83.4,10820.0,76.0186,76.1099,76.0186,76.1008,10820.0
2019-02-01 12:50:00,83.4,83.42,83.37,83.39,16452.0,76.1008,76.119,76.0734,76.0916,16452.0
2019-02-01 13:00:00,83.4,83.45,83.37,83.42,5598.0,76.1008,76.1464,76.0734,76.119,5598.0
2019-02-01 13:10:00,83.43,83.43,83.32,83.35,16338.0,76.1281,76.1281,76.0278,76.0551,16338.0
2019-02-01 13:20:00,83.35,83.37,83.3,83.37,8400.0,76.0551,76.0734,76.0095,76.0734,8400.0
2019-02-01 13:30:00,83.37,83.42,83.36,83.41,8543.0,76.0734,76.119,76.0643,76.1099,8543.0
2019-02-01 13:40:00,83.41,83.42,83.27,83.33,7221.0,76.1099,76.119,75.9821,76.0369,7221.0
2019-02-01 13:50:00,83.35,83.39,83.33,83.38,101202.0,76.0551,76.0916,76.0369,76.0825,101202.0
2019-02-01 14:00:00,83.38,83.38,83.23,83.28,25316.0,76.0825,76.0825,75.9456,75.9913,25316.0
2019-02-01 14:10:00,83.28,83.3,83.21,83.21,73335.0,75.9913,76.0095,75.9274,75.9274,73335.0
2019-02-01 14:20:00,83.2,83.26,83.2,83.24,57001.0,75.9183,75.973,75.9183,75.9548,57001.0
2019-02-01 14:30:00,83.23,83.32,83.23,83.29,33985.0,75.9456,76.0278,75.9456,76.0004,33985.0
2019-02-01 14:40:00,83.29,83.32,83.24,83.24,27592.0,76.0004,76.0278,75.9548,75.9548,27592.0
2019-02-01 14:50:00,83.26,83.26,83.15,83.18,18055.0,75.973,75.973,75.8726,75.9,18055.0
2019-02-01 15:00:00,83.18,83.21,83.13,83.15,29188.0,75.9,75.9274,75.8544,75.8726,29188.0
2019-02-01 15:10:00,83.16,83.27,83.14,83.24,39471.0,75.8818,75.9821,75.8635,75.9548,39471.0
2019-02-01 15:20:00,83.26,83.3,83.2,83.29,31638.0,75.973,76.0095,75.9183,76.0004,31638.0
2019-02-01 15:30:00,83.29,83.4,83.29,83.38,17329.0,76.0004,76.1008,76.0004,76.0825,17329.0
2019-02-01 15:40:00,83.37,83.4,83.35,83.37,29391.0,76.0734,76.1008,76.0551,76.0734,29391.0
2019-02-01 15:50:00,83.37,83.48,83.33,83.47,38663.0,76.0734,76.1738,76.0369,76.1646,38663.0
2019-02-04 09:30:00,83.52,83.52,83.26,83.26,31995.0,76.2103,76.2103,75.973,75.973,31995.0
2019-02-04 09:40:00,83.26,83.42,83.26,83.41,2329.0,75.973,76.119,75.973,76.1099,2329.0
2019-02-04 09:50:00,83.44,83.44,83.36,83.37,8490.0,76.1373,76.1373,76.0643,76.0734,8490.0
2019-02-04 10:00:00,83.24,83.25,83.15,83.21,4812.0,75.9548,75.9639,75.8726,75.9274,4812.0
2019-02-04 10:10:00,83.19,83.36,83.19,83.32,5812.0,75.9091,76.0643,75.9091,76.0278,5812.0
2019-02-04 10:20:00,83.29,83.29,83.19,83.21,6273.0,76.0004,76.0004,75.9091,75.9274,6273.0
2019-02-04 10:30:00,83.21,83.33,83.21,83.31,6891.0,75.9274,76.0369,75.9274,76.0186,6891.0
2019-02-04 10:40:00,83.29,83.37,83.29,83.37,9454.0,76.0004,76.0734,76.0004,76.0734,9454.0
2019-02-04 10:50:00,83.38,83.41,83.35,83.37,12051.0,76.0825,76.1099,76.0551,76.0734,12051.0
2019-02-04 11:00:00,83.42,83.48,83.4,83.41,16720.0,76.119,76.1738,76.1008,76.1099,16720.0
2019-02-04 11:10:00,83.41,83.47,83.41,83.46,3227.0,76.1099,76.1646,76.1099,76.1555,3227.0
2019-02-04 11:20:00,83.47,83.48,83.43,83.46,9208.0,76.1646,76.1738,76.1281,76.1555,9208.0
2019-02-04 11:30:00,83.48,83.55,83.46,83.48,12619.0,76.1738,76.2376,76.1555,76.1738,12619.0
2019-02-04 11:40:00,83.48,83.55,83.46,83.55,3447.0,76.1738,76.2376,76.1555,76.2376,3447.0
2019-02-04 11:50:00,83.56,83.59,83.53,83.59,6773.0,76.2468,76.2741,76.2194,76.2741,6773.0
2019-02-04 12:00:00,83.59,83.59,83.56,83.59,7589.0,76.2741,76.2741,76.2468,76.2741,7589.0
2019-02-04 12:10:00,83.58,83.61,83.56,83.59,7516.0,76.265,76.2924,76.2468,76.2741,7516.0
2019-02-04 12:20:00,83.59,83.61,83.55,83.55,12191.0,76.2741,76.2924,76.2376,76.2376,12191.0
2019-02-04 12:30:00,83.54,83.58,83.54,83.57,11039.0,76.2285,76.265,76.2285,76.2559,11039.0
2019-02-04 12:40:00,83.55,83.58,83.55,83.55,7474.0,76.2376,76.265,76.2376,76.2376,7474.0
2019-02-04 12:50:00,83.55,83.61,83.55,83.57,5810.0,76.2376,76.2924,76.2376,76.2559,5810.0
2019-02-04 13:00:00,83.57,83.65,83.56,83.65,75719.0,76.2559,76.3289,76.2468,76.3289,75719.0
2019-02-04 13:10:00,83.64,83.67,83.63,83.65,6362.0,76.3198,76.3471,76.3106,76.3289,6362.0
2019-02-04 13:20:00,83.66,83.68,83.62,83.62,12459.0,76.338,76.3563,76.3015,76.3015,12459.0
2019-02-04 13:30:00,83.62,83.65,83.61,83.65,11757.0,76.3015,76.3289,76.2924,76.3289,11757.0
2019-02-04 13:40:00,83.68,83.76,83.66,83.76,9939.0,76.3563,76.4293,76.338,76.4293,9939.0
2019-02-04 13:50:00,83.75,83.79,83.74,83.78,10666.0,76.4201,76.4566,76.411,76.4475,10666.0
2019-02-04 14:00:00,83.78,83.84,83.77,83.83,11516.0,76.4475,76.5023,76.4384,76.4931,11516.0
2019-02-04 14:10:00,83.84,83.85,83.8,83.8,6277.0,76.5023,76.5114,76.4658,76.4658,6277.0
2019-02-04 14:20:00,83.81,83.82,83.78,83.81,14951.0,76.4749,76.484,76.4475,76.4749,14951.0
2019-02-04 14:30:00,83.8,83.83,83.78,83.78,9527.0,76.4658,76.4931,76.4475,76.4475,9527.0
2019-02-04 14:40:00,83.78,83.8,83.74,83.76,13485.0,76.4475,76.4658,76.411,76.4293,13485.0
2019-02-04 14:50:00,83.76,83.8,83.75,83.79,69200.0,76.4293,76.4658,76.4201,76.4566,69200.0
2019-02-04 15:00:00,83.78,83.79,83.73,83.79,33522.0,76.4475,76.4566,76.4019,76.4566,33522.0
2019-02-04 15:10:00,83.79,83.82,83.78,83.81,14878.0,76.4566,76.484,76.4475,76.4749,14878.0
2019-02-04 15:20:00,83.81,83.83,83.79,83.79,12812.0,76.4749,76.4931,76.4566,76.4566,12812.0
2019-02-04 15:30:00,83.77,83.78,83.74,83.76,23693.0,76.4384,76.4475,76.411,76.4293,23693.0
2019-02-04 15:40:00,83.77,83.82,83.77,83.8,13847.0,76.4384,76.484,76.4384,76.4658,13847.0
2019-02-04 15:50:00,83.81,83.97,83.79,83.96,48808.0,76.4749,76.6209,76.4566,76.6118,48808.0
2019-02-05 09:30:00,84.23,84.33,84.13,84.26,10116.0,76.8581,76.9494,76.7669,76.8855,10116.0
2019-02-05 09:40:00,84.26,84.34,84.22,84.29,179932.0,76.8855,76.9585,76.849,76.9129,179932.0
2019-02-05 09:50:00,84.3,84.36,84.26,84.34,46348.0,76.922,76.9767,76.8855,76.9585,46348.0
2019-02-05 10:00:00,84.32,84.38,84.26,84.3,20969.0,76.9402,76.995,76.8855,76.922,20969.0
2019-02-05 10:10:00,84.28,84.37,84.26,84.35,9374.0,76.9037,76.9859,76.8855,76.9676,9374.0
2019-02-05 10:20:00,84.38,84.39,84.32,84.37,23602.0,76.995,77.0041,76.9402,76.9859,23602.0
2019-02-05 10:30:00,84.4,84.45,84.39,84.4,7800.0,77.0132,77.0589,77.0041,77.0132,7800.0
2019-02-05 10:40:00,84.41,84.47,84.41,84.41,37427.0,77.0224,77.0771,77.0224,77.0224,37427.0
2019-02-05 10:50:00,84.42,84.48,84.4,84.46,9609.0,77.0315,77.0862,77.0132,77.068,9609.0
2019-02-05 11:00:00,84.47,84.52,84.44,84.44,27760.0,77.0771,77.1227,77.0497,77.0497,27760.0
2019-02-05 11:10:00,84.43,84.43,84.36,84.39,9616.0,77.0406,77.0406,76.9767,77.0041,9616.0
2019-02-05 11:20:00,84.39,84.4,84.32,84.34,31145.0,77.0041,77.0132,76.9402,76.9585,31145.0
2019-02-05 11:30:00,84.34,84.38,84.32,84.38,254496.0,76.9585,76.995,76.9402,76.995,254496.0
2019-02-05 11:40:00,84.39,84.42,84.3,84.32,14904.0,77.0041,77.0315,76.922,76.9402,14904.0
2019-02-05 11:50:00,84.32,84.39,84.31,84.36,22989.0,76.9402,77.0041,76.9311,76.9767,22989.0
2019-02-05 12:00:00,84.37,84.39,84.33,84.34,19382.0,76.9859,77.0041,76.9494,76.9585,19382.0
2019-02-05 12:10:00,84.3,84.35,84.27,84.27,21682.0,76.922,76.9676,76.8946,76.8946,21682.0
2019-02-05 12:20:00,84.24,84.25,84.21,84.25,62710.0,76.8672,76.8764,76.8399,76.8764,62710.0
2019-02-05 12:30:00,84.23,84.27,84.2,84.27,12053.0,76.8581,76.8946,76.8307,76.8946,12053.0
2019-02-05 12:40:00,84.27,84.29,84.23,84.24,27133.0,76.8946,76.9129,76.8581,76.8672,27133.0
2019-02-05 12:50:00,84.22,84.24,84.12,84.13,21845.0,76.849,76.8672,76.7578,76.7669,21845.0
2019-02-05 13:00:00,84.14,84.19,84.1,84.1,326319.0,76.776,76.8216,76.7395,76.7395,326319.0
2019-02-05 13:10:00,84.12,84.17,84.12,84.15,20801.0,76.7578,76.8034,76.7578,76.7851,20801.0
2019-02-05 13:20:00,84.16,84.24,84.16,84.24,95168.0,76.7942,76.8672,76.7942,76.8672,95168.0
2019-02-05 13:30:00,84.24,84.24,84.19,84.24,29800.0,76.8672,76.8672,76.8216,76.8672,29800.0
2019-02-05 13:40:00,84.25,84.29,84.22,84.28,13980.0,76.8764,76.9129,76.849,76.9037,13980.0
2019-02-05 13:50:00,84.29,84.3,84.25,84.28,25509.0,76.9129,76.922,76.8764,76.9037,25509.0
2019-02-05 14:00:00,84.29,84.46,84.29,84.46,34931.0,76.9129,77.068,76.9129,77.068,34931.0
2019-02-05 14:10:00,84.46,84.5,84.44,84.49,29538.0,77.068,77.1045,77.0497,77.0954,29538.0
2019-02-05 14:20:00,84.49,84.5,84.43,84.43,293306.0,77.0954,77.1045,77.0406,77.0406,293306.0
2019-02-05 14:30:00,84.44,84.46,84.41,84.43,43758.0,77.0497,77.068,77.0224,77.0406,43758.0
2019-02-05 14:40:00,84.42,84.45,84.38,84.45,40078.0,77.0315,77.0589,76.995,77.0589,40078.0
2019-02-05 14:50:00,84.45,84.47,84.42,84.45,21053.0,77.0589,77.0771,77.0315,77.0589,21053.0
2019-02-05 15:00:00,84.45,84.47,84.43,84.45,32250.0,77.0589,77.0771,77.0406,77.0589,32250.0
2019-02-05 15:10:00,84.46,84.48,84.4,84.48,19460.0,77.068,77.0862,77.0132,77.0862,19460.0
2019-02-05 15:20:00,84.48,84.54,84.48,84.53,55354.0,77.0862,77.141,77.0862,77.1319,55354.0
2019-02-05 15:30:00,84.54,84.57,84.52,84.55,44453.0,77.141,77.1684,77.1227,77.1501,44453.0
2019-02-05 15:40:00,84.57,84.58,84.47,84.49,38346.0,77.1684,77.1775,77.0771,77.0954,38346.0
2019-02-05 15:50:00,84.49,84.57,84.47,84.56,344606.0,77.0954,77.1684,77.0771,77.1592,344606.0
2019-02-06 09:30:00,84.48,84.54,84.36,84.36,46188.0,77.0862,77.141,76.9767,76.9767,46188.0
2019-02-06 09:40:00,84.37,84.47,84.36,84.47,17561.0,76.9859,77.0771,76.9767,77.0771,17561.0
2019-02-06 09:50:00,84.53,84.56,84.46,84.46,9723.0,77.1319,77.1592,77.068,77.068,9723.0
2019-02-06 10:00:00,84.44,84.44,84.35,84.35,32059.0,77.0497,77.0497,76.9676,76.9676,32059.0
2019-02-06 10:10:00,84.35,84.35,84.17,84.24,32502.0,76.9676,76.9676,76.8034,76.8672,32502.0
2019-02-06 10:20:00,84.24,84.3,84.17,84.27,77708.0,76.8672,76.922,76.8034,76.8946,77708.0
2019-02-06 10:30:00,84.28,84.38,84.28,84.38,9975.0,76.9037,76.995,76.9037,76.995,9975.0
2019-02-06 10:40:00,84.38,84.43,84.37,84.42,6038.0,76.995,77.0406,76.9859,77.0315,6038.0
2019-02-06 10:50:00,84.41,84.48,84.41,84.46,7385.0,77.0224,77.0862,77.0224,77.068,7385.0
2019-02-06 11:00:00,84.46,84.53,84.43,84.5,4145.0,77.068,77.1319,77.0406,77.1045,4145.0
2019-02-06 11:10:00,84.48,84.49,84.43,84.45,13777.0,77.0862,77.0954,77.0406,77.0589,13777.0
2019-02-06 11:20:00,84.44,84.48,84.3,84.4,28068.0,77.0497,77.0862,76.922,77.0132,28068.0
2019-02-06 11:30:00,84.41,84.46,84.38,84.46,8441.0,77.0224,77.068,76.995,77.068,8441.0
2019-02-06 11:40:00,84.48,84.48,84.37,84.38,7514.0,77.0862,77.0862,76.9859,76.995,7514.0
2019-02-06 11:50:00,84.4,84.4,84.33,84.38,8769.0,77.0132,77.0132,76.9494,76.995,8769.0
2019-02-06 12:00:00,84.35,84.36,84.28,84.29,8785.0,76.9676,76.9767,76.9037,76.9129,8785.0
2019-02-06 12:10:00,84.29,84.33,84.25,84.31,30565.0,76.9129,76.9494,76.8764,76.9311,30565.0
2019-02-06 12:20:00,84.31,84.4,84.31,84.36,223865.0,76.9311,77.0132,76.9311,76.9767,223865.0
2019-02-06 12:30:00,84.36,84.4,84.36,84.4,13609.0,76.9767,77.0132,76.9767,77.0132,13609.0
2019-02-06 12:40:00,84.4,84.41,84.32,84.35,7322.0,77.0132,77.0224,76.9402,76.9676,7322.0
2019-02-06 12:50:00,84.37,84.38,84.34,84.37,7077.0,76.9859,76.995,76.9585,76.9859,7077.0
2019-02-06 13:00:00,84.37,84.43,84.37,84.42,4390.0,76.9859,77.0406,76.9859,77.0315,4390.0
2019-02-06 13:10:00,84.42,84.45,84.4,84.45,13037.0,77.0315,77.0589,77.0132,77.0589,13037.0
2019-02-06 13:20:00,84.45,84.46,84.42,84.45,8771.0,77.0589,77.068,77.0315,77.0589,8771.0
2019-02-06 13:30:00,84.44,84.49,84.44,84.48,3730.0,77.0497,77.0954,77.0497,77.0862,3730.0
2019-02-06 13:40:00,84.47,84.49,84.46,84.46,6132.0,77.0771,77.0954,77.068,77.068,6132.0
2019-02-06 13:50:00,84.45,84.48,84.41,84.41,87599.0,77.0589,77.0862,77.0224,77.0224,87599.0
2019-02-06 14:00:00,84.41,84.42,84.33,84.34,12267.0,77.0224,77.0315,76.9494,76.9585,12267.0
2019-02-06 14:10:00,84.32,84.32,84.26,84.28,17279.0,76.9402,76.9402,76.8855,76.9037,17279.0
2019-02-06 14:20:00,84.28,84.34,84.27,84.32,11221.0,76.9037,76.9585,76.8946,76.9402,11221.0
2019-02-06 14:30:00,84.31,84.31,84.24,84.24,12465.0,76.9311,76.9311,76.8672,76.8672,12465.0
2019-02-06 14:40:00,84.25,84.31,84.25,84.31,4668.0,76.8764,76.9311,76.8764,76.9311,4668.0
2019-02-06 14:50:00,84.33,84.36,84.28,84.36,31765.0,76.9494,76.9767,76.9037,76.9767,31765.0
2019-02-06 15:00:00,84.35,84.38,84.33,84.37,31084.0,76.9676,76.995,76.9494,76.9859,31084.0
2019-02-06 15:10:00,84.38,84.4,84.34,84.37,7731.0,76.995,77.0132,76.9585,76.9859,7731.0
2019-02-06 15:20:00,84.38,84.42,84.38,84.41,28268.0,76.995,77.0315,76.995,77.0224,28268.0
2019-02-06 15:30:00,84.4,84.42,84.35,84.42,25691.0,77.0132,77.0315,76.9676,77.0315,25691.0
2019-02-06 15:40:00,84.41,84.43,84.38,84.43,24734.0,77.0224,77.0406,76.995,77.0406,24734.0
2019-02-06 15:50:00,84.43,84.44,84.37,84.38,26746.0,77.0406,77.0497,76.9859,76.995,26746.0
2019-02-07 09:30:00,83.87,83.91,83.6,83.73,20876.0,76.5296,76.5661,76.2833,76.4019,20876.0
2019-02-07 09:40:00,83.71,83.73,83.6,83.61,3469.0,76.3836,76.4019,76.2833,76.2924,3469.0
2019-02-07 09:50:00,83.66,83.72,83.61,83.72,2248.0,76.338,76.3928,76.2924,76.3928,2248.0
2019-02-07 10:00:00,83.73,83.73,83.61,83.69,25418.0,76.4019,76.4019,76.2924,76.3654,25418.0
2019-02-07 10:10:00,83.71,83.82,83.71,83.73,10785.0,76.3836,76.484,76.3836,76.4019,10785.0
2019-02-07 10:20:00,83.73,83.98,83.73,83.94,8424.0,76.4019,76.63,76.4019,76.5935,8424.0
2019-02-07 10:30:00,84.0,84.0,83.9,83.92,11550.0,76.6483,76.6483,76.557,76.5753,11550.0
2019-02-07 10:40:00,83.91,83.94,83.77,83.77,13354.0,76.5661,76.5935,76.4384,76.4384,13354.0
2019-02-07 10:50:00,83.72,83.72,83.5,83.5,13422.0,76.3928,76.3928,76.192,76.192,13422.0
2019-02-07 11:00:00,83.48,83.56,83.47,83.5,17573.0,76.1738,76.2468,76.1646,76.192,17573.0
2019-02-07 11:10:00,83.47,83.5,83.4,83.42,8729.0,76.1646,76.192,76.1008,76.119,8729.0
2019-02-07 11:20:00,83.4,83.41,83.3,83.32,18965.0,76.1008,76.1099,76.0095,76.0278,18965.0
2019-02-07 11:30:00,83.31,83.31,83.07,83.25,32584.0,76.0186,76.0186,75.7996,75.9639,32584.0
2019-02-07 11:40:00,83.26,83.31,83.14,83.15,11025.0,75.973,76.0186,75.8635,75.8726,11025.0
2019-02-07 11:50:00,83.15,83.28,83.11,83.12,11040.0,75.8726,75.9913,75.8361,75.8453,11040.0
2019-02-07 12:00:00,83.12,83.14,83.03,83.14,26391.0,75.8453,75.8635,75.7631,75.8635,26391.0
2019-02-07 12:10:00,83.15,83.18,83.11,83.17,17549.0,75.8726,75.9,75.8361,75.8909,17549.0
2019-02-07 12:20:00,83.19,83.28,83.18,83.2,45122.0,75.9091,75.9913,75.9,75.9183,45122.0
2019-02-07 12:30:00,83.19,83.29,83.17,83.26,19445.0,75.9091,76.0004,75.8909,75.973,19445.0
2019-02-07 12:40:00,83.26,83.27,83.1,83.12,23725.0,75.973,75.9821,75.827,75.8453,23725.0
2019-02-07 12:50:00,83.13,83.13,83.02,83.1,19215.0,75.8544,75.8544,75.754,75.827,19215.0
2019-02-07 13:00:00,83.09,83.35,83.09,83.3,23009.0,75.8179,76.0551,75.8179,76.0095,23009.0
2019-02-07 13:10:00,83.3,83.33,83.21,83.24,12226.0,76.0095,76.0369,75.9274,75.9548,12226.0
2019-02-07 13:20:00,83.23,83.34,83.21,83.3,14320.0,75.9456,76.046,75.9274,76.0095,14320.0
2019-02-07 13:30:00,83.32,83.42,83.3,83.36,18298.0,76.0278,76.119,76.0095,76.0643,18298.0
2019-02-07 13:40:00,83.35,83.36,83.28,83.29,13971.0,76.0551,76.0643,75.9913,76.0004,13971.0
2019-02-07 13:50:00,83.32,83.4,83.28,83.34,32667.0,76.0278,76.1008,75.9913,76.046,32667.0
2019-02-07 14:00:00,83.33,83.33,83.25,83.26,20379.0,76.0369,76.0369,75.9639,75.973,20379.0
2019-02-07 14:10:00,83.25,83.25,83.11,83.16,23027.0,75.9639,75.9639,75.8361,75.8818,23027.0
2019-02-07 14:20:00,83.16,83.36,83.16,83.35,36211.0,75.8818,76.0643,75.8818,76.0551,36211.0
2019-02-07 14:30:00,83.37,83.4,83.33,83.35,43135.0,76.0734,76.1008,76.0369,76.0551,43135.0
2019-02-07 14:40:00,83.34,83.38,83.29,83.31,15651.0,76.046,76.0825,76.0004,76.0186,15651.0
2019-02-07 14:50:00,83.3,83.35,83.26,83.31,44027.0,76.0095,76.0551,75.973,76.0186,44027.0
2019-02-07 15:00:00,83.33,83.36,83.22,83.26,29295.0,76.0369,76.0643,75.9365,75.973,29295.0
2019-02-07 15:10:00,83.26,83.32,83.23,83.27,25313.0,75.973,76.0278,75.9456,75.9821,25313.0
2019-02-07 15:20:00,83.28,83.33,83.27,83.33,22965.0,75.9913,76.0369,75.9821,76.0369,22965.0
2019-02-07 15:30:00,83.33,83.36,83.22,83.34,40098.0,76.0369,76.0643,75.9365,76.046,40098.0
2019-02-07 15:40:00,83.34,83.52,83.34,83.44,35740.0,76.046,76.2103,76.046,76.1373,35740.0
2019-02-07 15:50:00,83.45,83.55,83.44,83.54,60310.0,76.1464,76.2376,76.1373,76.2285,60310.0
2019-02-08 09:30:00,83.19,83.42,83.19,83.36,4012.0,75.9091,76.119,75.9091,76.0643,4012.0
2019-02-08 09:40:00,83.41,83.41,83.22,83.31,6545.0,76.1099,76.1099,75.9365,76.0186,6545.0
2019-02-08 09:50:00,83.33,83.34,83.21,83.21,3589.0,76.0369,76.046,75.9274,75.9274,3589.0
2019-02-08 10:00:00,83.17,83.26,83.12,83.22,42454.0,75.8909,75.973,75.8453,75.9365,42454.0
2019-02-08 10:10:00,83.2,83.24,83.05,83.08,13716.0,75.9183,75.9548,75.7814,75.8088,13716.0
2019-02-08 10:20:00,83.05,83.2,83.05,83.18,5346.0,75.7814,75.9183,75.7814,75.9,5346.0
2019-02-08 10:30:00,83.16,83.25,83.13,83.24,73798.0,75.8818,75.9639,75.8544,75.9548,73798.0
2019-02-08 10:40:00,83.25,83.31,83.15,83.15,17844.0,75.9639,76.0186,75.8726,75.8726,17844.0
2019-02-08 10:50:00,83.17,83.2,83.1,83.15,15655.0,75.8909,75.9183,75.827,75.8726,15655.0
2019-02-08 11:00:00,83.14,83.14,83.02,83.08,36445.0,75.8635,75.8635,75.754,75.8088,36445.0
2019-02-08 11:10:00,83.09,83.2,83.03,83.11,22645.0,75.8179,75.9183,75.7631,75.8361,22645.0
2019-02-08 11:20:00,83.11,83.19,83.08,83.13,22596.0,75.8361,75.9091,75.8088,75.8544,22596.0
2019-02-08 11:30:00,83.14,83.18,83.06,83.11,22397.0,75.8635,75.9,75.7905,75.8361,22397.0
2019-02-08 11:40:00,83.13,83.18,83.02,83.11,31176.0,75.8544,75.9,75.754,75.8361,31176.0
2019-02-08 11:50:00,83.11,83.25,83.07,83.25,12379.0,75.8361,75.9639,75.7996,75.9639,12379.0
2019-02-08 12:00:00,83.25,83.28,83.17,83.17,14644.0,75.9639,75.9913,75.8909,75.8909,14644.0
2019-02-08 12:10:00,83.16,83.22,83.13,83.21,22986.0,75.8818,75.9365,75.8544,75.9274,22986.0
2019-02-08 12:20:00,83.21,83.25,83.19,83.22,9412.0,75.9274,75.9639,75.9091,75.9365,9412.0
2019-02-08 12:30:00,83.23,83.28,83.23,83.23,7455.0,75.9456,75.9913,75.9456,75.9456,7455.0
2019-02-08 12:40:00,83.27,83.35,83.27,83.34,7398.0,75.9821,76.0551,75.9821,76.046,7398.0
2019-02-08 12:50:00,83.35,83.36,83.29,83.29,5345.0,76.0551,76.0643,76.0004,76.0004,5345.0
2019-02-08 13:00:00,83.32,83.37,83.31,83.36,14584.0,76.0278,76.0734,76.0186,76.0643,14584.0
2019-02-08 13:10:00,83.39,83.45,83.37,83.37,7674.0,76.0916,76.1464,76.0734,76.0734,7674.0
2019-02-08 13:20:00,83.37,83.38,83.35,83.37,12446.0,76.0734,76.0825,76.0551,76.0734,12446.0
2019-02-08 13:30:00,83.36,83.4,83.34,83.34,13041.0,76.0643,76.1008,76.046,76.046,13041.0
2019-02-08 13:40:00,83.36,83.42,83.36,83.4,8246.0,76.0643,76.119,76.0643,76.1008,8246.0
2019-02-08 13:50:00,83.41,83.47,83.4,83.45,13975.0,76.1099,76.1646,76.1008,76.1464,13975.0
2019-02-08 14:00:00,83.48,83.49,83.42,83.49,18362.0,76.1738,76.1829,76.119,76.1829,18362.0
2019-02-08 14:10:00,83.49,83.58,83.49,83.56,15224.0,76.1829,76.265,76.1829,76.2468,15224.0
2019-02-08 14:20:00,83.56,83.58,83.54,83.58,10735.0,76.2468,76.265,76.2285,76.265,10735.0
2019-02-08 14:30:00,83.58,83.62,83.57,83.59,13364.0,76.265,76.3015,76.2559,76.2741,13364.0
2019-02-08 14:40:00,83.58,83.64,83.58,83.61,17245.0,76.265,76.3198,76.265,76.2924,17245.0
2019-02-08 14:50:00,83.6,83.61,83.56,83.57,165023.0,76.2833,76.2924,76.2468,76.2559,165023.0
2019-02-08 15:00:00,83.56,83.56,83.52,83.53,17684.0,76.2468,76.2468,76.2103,76.2194,17684.0
2019-02-08 15:10:00,83.54,83.63,83.53,83.61,43255.0,76.2285,76.3106,76.2194,76.2924,43255.0
2019-02-08 15:20:00,83.61,83.64,83.58,83.6,22589.0,76.2924,76.3198,76.265,76.2833,22589.0
2019-02-08 15:30:00,83.61,83.62,83.54,83.6,20146.0,76.2924,76.3015,76.2285,76.2833,20146.0
2019-02-08 15:40:00,83.59,83.6,83.52,83.55,57457.0,76.2741,76.2833,76.2103,76.2376,57457.0
2019-02-08 15:50:00,83.56,83.8,83.55,83.8,90900.0,76.2468,76.4658,76.2376,76.4658,90900.0
2019-02-11 09:30:00,84.01,84.02,83.79,83.94,22811.0,76.6574,76.6665,76.4566,76.5935,22811.0
2019-02-11 09:40:00,83.91,83.92,83.82,83.87,9574.0,76.5661,76.5753,76.484,76.5296,9574.0
2019-02-11 09:50:00,83.83,83.89,83.79,83.85,9578.0,76.4931,76.5479,76.4566,76.5114,9578.0
2019-02-11 10:00:00,83.84,83.91,83.79,83.89,9036.0,76.5023,76.5661,76.4566,76.5479,9036.0
2019-02-11 10:10:00,83.92,83.92,83.81,83.9,5059.0,76.5753,76.5753,76.4749,76.557,5059.0
2019-02-11 10:20:00,83.92,83.92,83.74,83.77,8945.0,76.5753,76.5753,76.411,76.4384,8945.0
2019-02-11 10:30:00,83.78,83.84,83.71,83.82,16879.0,76.4475,76.5023,76.3836,76.484,16879.0
2019-02-11 10:40:00,83.82,83.9,83.81,83.87,11763.0,76.484,76.557,76.4749,76.5296,11763.0
2019-02-11 10:50:00,83.86,83.87,83.78,83.84,11476.0,76.5205,76.5296,76.4475,76.5023,11476.0
2019-02-11 11:00:00,83.84,83.87,83.69,83.69,10129.0,76.5023,76.5296,76.3654,76.3654,10129.0
2019-02-11 11:10:00,83.68,83.82,83.68,83.81,19527.0,76.3563,76.484,76.3563,76.4749,19527.0
2019-02-11 11:20:00,83.8,83.86,83.8,83.8,15144.0,76.4658,76.5205,76.4658,76.4658,15144.0
2019-02-11 11:30:00,83.8,83.8,83.75,83.75,7668.0,76.4658,76.4658,76.4201,76.4201,7668.0
2019-02-11 11:40:00,83.75,83.82,83.75,83.82,8352.0,76.4201,76.484,76.4201,76.484,8352.0
2019-02-11 11:50:00,83.82,83.83,83.74,83.79,2241.0,76.484,76.4931,76.411,76.4566,2241.0
2019-02-11 12:00:00,83.81,83.88,83.8,83.87,2674.0,76.4749,76.5388,76.4658,76.5296,2674.0
2019-02-11 12:10:00,83.83,83.84,83.78,83.78,2061.0,76.4931,76.5023,76.4475,76.4475,2061.0
2019-02-11 12:20:00,83.84,83.88,83.83,83.88,2003.0,76.5023,76.5388,76.4931,76.5388,2003.0
2019-02-11 12:30:00,83.87,83.89,83.85,83.85,6782.0,76.5296,76.5479,76.5114,76.5114,6782.0
2019-02-11 12:40:00,83.84,83.86,83.82,83.82,6676.0,76.5023,76.5205,76.484,76.484,6676.0
2019-02-11 12:50:00,83.83,83.86,83.79,83.84,5068.0,76.4931,76.5205,76.4566,76.5023,5068.0
2019-02-11 13:00:00,83.84,83.88,83.82,83.87,6698.0,76.5023,76.5388,76.484,76.5296,6698.0
2019-02-11 13:10:00,83.86,83.87,83.81,83.83,7851.0,76.5205,76.5296,76.4749,76.4931,7851.0
2019-02-11 13:20:00,83.84,83.85,83.76,83.76,20433.0,76.5023,76.5114,76.4293,76.4293,20433.0
2019-02-11 13:30:00,83.78,83.79,83.75,83.79,8590.0,76.4475,76.4566,76.4201,76.4566,8590.0
2019-02-11 13:40:00,83.8,83.8,83.72,83.76,5151.0,76.4658,76.4658,76.3928,76.4293,5151.0
2019-02-11 13:50:00,83.76,83.8,83.75,83.78,7109.0,76.4293,76.4658,76.4201,76.4475,7109.0
2019-02-11 14:00:00,83.76,83.79,83.75,83.78,12997.0,76.4293,76.4566,76.4201,76.4475,12997.0
2019-02-11 14:10:00,83.79,83.82,83.76,83.76,7306.0,76.4566,76.484,76.4293,76.4293,7306.0
2019-02-11 14:20:00,83.76,83.78,83.72,83.76,9226.0,76.4293,76.4475,76.3928,76.4293,9226.0
2019-02-11 14:30:00,83.76,83.78,83.74,83.75,5546.0,76.4293,76.4475,76.411,76.4201,5546.0
2019-02-11 14:40:00,83.76,83.83,83.68,83.69,9204.0,76.4293,76.4931,76.3563,76.3654,9204.0
2019-02-11 14:50:00,83.7,83.76,83.69,83.75,26045.0,76.3745,76.4293,76.3654,76.4201,26045.0
2019-02-11 15:00:00,83.78,83.84,83.77,83.83,21597.0,76.4475,76.5023,76.4384,76.4931,21597.0
2019-02-11 15:10:00,83.84,83.86,83.8,83.81,15903.0,76.5023,76.5205,76.4658,76.4749,15903.0
2019-02-11 15:20:00,83.81,83.88,83.81,83.87,11572.0,76.4749,76.5388,76.4749,76.5296,11572.0
2019-02-11 15:30:00,83.87,83.88,83.77,83.83,12843.0,76.5296,76.5388,76.4384,76.4931,12843.0
2019-02-11 15:40:00,83.82,83.86,83.79,83.84,31467.0,76.484,76.5205,76.4566,76.5023,31467.0
2019-02-11 15:50:00,83.84,83.92,83.84,83.9,49973.0,76.5023,76.5753,76.5023,76.557,49973.0
2019-02-12 09:30:00,84.33,84.64,84.11,84.49,33385.0,76.9494,77.2322,76.7486,77.0954,33385.0
2019-02-12 09:40:00,84.48,84.58,84.48,84.56,18748.0,77.0862,77.1775,77.0862,77.1592,18748.0
2019-02-12 09:50:00,84.57,84.6,84.54,84.54,11376.0,77.1684,77.1957,77.141,77.141,11376.0
2019-02-12 10:00:00,84.55,84.63,84.55,84.59,20076.0,77.1501,77.2231,77.1501,77.1866,20076.0
2019-02-12 10:10:00,84.59,84.63,84.55,84.59,57405.0,77.1866,77.2231,77.1501,77.1866,57405.0
2019-02-12 10:20:00,84.59,84.61,84.54,84.55,17426.0,77.1866,77.2049,77.141,77.1501,17426.0
2019-02-12 10:30:00,84.57,84.58,84.53,84.58,18129.0,77.1684,77.1775,77.1319,77.1775,18129.0
2019-02-12 10:40:00,84.57,84.59,84.5,84.54,22246.0,77.1684,77.1866,77.1045,77.141,22246.0
2019-02-12 10:50:00,84.53,84.75,84.53,84.74,22757.0,77.1319,77.3326,77.1319,77.3235,22757.0
2019-02-12 11:00:00,84.74,84.8,84.74,84.78,22969.0,77.3235,77.3782,77.3235,77.36,22969.0
2019-02-12 11:10:00,84.78,84.83,84.78,84.83,27005.0,77.36,77.4056,77.36,77.4056,27005.0
2019-02-12 11:20:00,84.81,84.85,84.8,84.84,38263.0,77.3874,77.4239,77.3782,77.4147,38263.0
2019-02-12 11:30:00,84.83,84.83,84.79,84.82,29442.0,77.4056,77.4056,77.3691,77.3965,29442.0
2019-02-12 11:40:00,84.82,84.86,84.78,84.8,52682.0,77.3965,77.433,77.36,77.3782,52682.0
2019-02-12 11:50:00,84.8,84.9,84.8,84.89,34956.0,77.3782,77.4695,77.3782,77.4604,34956.0
2019-02-12 12:00:00,84.9,84.91,84.85,84.86,14156.0,77.4695,77.4786,77.4239,77.433,14156.0
2019-02-12 12:10:00,84.85,84.87,84.76,84.76,14306.0,77.4239,77.4421,77.3417,77.3417,14306.0
2019-02-12 12:20:00,84.77,84.83,84.77,84.81,13170.0,77.3509,77.4056,77.3509,77.3874,13170.0
2019-02-12 12:30:00,84.81,84.88,84.81,84.87,13939.0,77.3874,77.4512,77.3874,77.4421,13939.0
2019-02-12 12:40:00,84.88,84.88,84.78,84.78,11831.0,77.4512,77.4512,77.36,77.36,11831.0
2019-02-12 12:50:00,84.79,84.84,84.79,84.84,13999.0,77.3691,77.4147,77.3691,77.4147,13999.0
2019-02-12 13:00:00,84.84,84.85,84.83,84.85,20626.0,77.4147,77.4239,77.4056,77.4239,20626.0
2019-02-12 13:10:00,84.86,84.88,84.85,84.85,6599.0,77.433,77.4512,77.4239,77.4239,6599.0
2019-02-12 13:20:00,84.86,84.92,84.86,84.91,12106.0,77.433,77.4877,77.433,77.4786,12106.0
2019-02-12 13:30:00,84.92,84.97,84.91,84.94,10228.0,77.4877,77.5334,77.4786,77.506,10228.0
2019-02-12 13:40:00,84.94,84.96,84.93,84.95,9634.0,77.506,77.5242,77.4969,77.5151,9634.0
2019-02-12 13:50:00,84.95,84.99,84.95,84.98,10160.0,77.5151,77.5516,77.5151,77.5425,10160.0
2019-02-12 14:00:00,84.99,84.99,84.94,84.96,13404.0,77.5516,77.5516,77.506,77.5242,13404.0
2019-02-12 14:10:00,84.96,84.97,84.94,84.95,29381.0,77.5242,77.5334,77.506,77.5151,29381.0
2019-02-12 14:20:00,84.96,85.0,84.96,84.96,41420.0,77.5242,77.5607,77.5242,77.5242,41420.0
2019-02-12 14:30:00,84.94,84.95,84.91,84.94,11387.0,77.506,77.5151,77.4786,77.506,11387.0
2019-02-12 14:40:00,84.94,84.98,84.92,84.95,13350.0,77.506,77.5425,77.4877,77.5151,13350.0
2019-02-12 14:50:00,84.95,84.96,84.88,84.89,29762.0,77.5151,77.5242,77.4512,77.4604,29762.0
2019-02-12 15:00:00,84.89,84.92,84.87,84.91,34571.0,77.4604,77.4877,77.4421,77.4786,34571.0
2019-02-12 15:10:00,84.91,84.94,84.88,84.91,22840.0,77.4786,77.506,77.4512,77.4786,22840.0
2019-02-12 15:20:00,84.92,84.97,84.91,84.95,37883.0,77.4877,77.5334,77.4786,77.5151,37883.0
2019-02-12 15:30:00,84.95,84.95,84.86,84.86,21330.0,77.5151,77.5151,77.433,77.433,21330.0
2019-02-12 15:40:00,84.87,84.89,84.8,84.81,109614.0,77.4421,77.4604,77.3782,77.3874,109614.0
2019-02-12 15:50:00,84.81,84.92,84.8,84.88,87734.0,77.3874,77.4877,77.3782,77.4512,87734.0
2019-02-13 09:30:00,85.15,85.41,85.15,85.41,11162.0,77.6976,77.9348,77.6976,77.9348,11162.0
2019-02-13 09:40:00,85.44,85.51,85.41,85.47,8223.0,77.9622,78.0261,77.9348,77.9896,8223.0
2019-02-13 09:50:00,85.46,85.46,85.35,85.36,24526.0,77.9805,77.9805,77.8801,77.8892,24526.0
2019-02-13 10:00:00,85.35,85.38,85.31,85.32,73022.0,77.8801,77.9075,77.8436,77.8527,73022.0
2019-02-13 10:10:00,85.32,85.36,85.27,85.32,4216.0,77.8527,77.8892,77.8071,77.8527,4216.0
2019-02-13 10:20:00,85.31,85.43,85.31,85.39,6081.0,77.8436,77.9531,77.8436,77.9166,6081.0
2019-02-13 10:30:00,85.43,85.48,85.37,85.43,5214.0,77.9531,77.9987,77.8983,77.9531,5214.0
2019-02-13 10:40:00,85.42,85.46,85.42,85.46,22752.0,77.944,77.9805,77.944,77.9805,22752.0
2019-02-13 10:50:00,85.45,85.49,85.37,85.37,28828.0,77.9713,78.0078,77.8983,77.8983,28828.0
2019-02-13 11:00:00,85.41,85.47,85.41,85.42,10561.0,77.9348,77.9896,77.9348,77.944,10561.0
2019-02-13 11:10:00,85.41,85.43,85.3,85.3,14031.0,77.9348,77.9531,77.8345,77.8345,14031.0
2019-02-13 11:20:00,85.3,85.3,85.21,85.22,10853.0,77.8345,77.8345,77.7524,77.7615,10853.0
2019-02-13 11:30:00,85.18,85.18,85.09,85.14,8401.0,77.725,77.725,77.6429,77.6885,8401.0
2019-02-13 11:40:00,85.1,85.19,85.1,85.17,16222.0,77.652,77.7341,77.652,77.7159,16222.0
2019-02-13 11:50:00,85.2,85.25,85.19,85.24,3489.0,77.7432,77.7889,77.7341,77.7797,3489.0
2019-02-13 12:00:00,85.26,85.26,85.21,85.22,7938.0,77.798,77.798,77.7524,77.7615,7938.0
2019-02-13 12:10:00,85.22,85.23,85.17,85.18,8515.0,77.7615,77.7706,77.7159,77.725,8515.0
2019-02-13 12:20:00,85.19,85.19,85.14,85.18,9920.0,77.7341,77.7341,77.6885,77.725,9920.0
2019-02-13 12:30:00,85.17,85.19,85.13,85.15,8408.0,77.7159,77.7341,77.6794,77.6976,8408.0
2019-02-13 12:40:00,85.14,85.21,85.14,85.21,14334.0,77.6885,77.7524,77.6885,77.7524,14334.0
2019-02-13 12:50:00,85.21,85.21,85.14,85.18,11650.0,77.7524,77.7524,77.6885,77.725,11650.0
2019-02-13 13:00:00,85.19,85.22,85.16,85.22,4085.0,77.7341,77.7615,77.7067,77.7615,4085.0
2019-02-13 13:10:00,85.21,85.22,85.2,85.22,4657.0,77.7524,77.7615,77.7432,77.7615,4657.0
2019-02-13 13:20:00,85.22,85.26,85.22,85.26,8051.0,77.7615,77.798,77.7615,77.798,8051.0
2019-02-13 13:30:00,85.25,85.26,85.23,85.24,4584.0,77.7889,77.798,77.7706,77.7797,4584.0
2019-02-13 13:40:00,85.25,85.26,85.23,85.25,6153.0,77.7889,77.798,77.7706,77.7889,6153.0
2019-02-13 13:50:00,85.24,85.27,85.23,85.24,6585.0,77.7797,77.8071,77.7706,77.7797,6585.0
2019-02-13 14:00:00,85.25,85.29,85.25,85.27,6828.0,77.7889,77.8254,77.7889,77.8071,6828.0
2019-02-13 14:10:00,85.28,85.28,85.25,85.27,14867.0,77.8162,77.8162,77.7889,77.8071,14867.0
2019-02-13 14:20:00,85.27,85.31,85.26,85.31,5567.0,77.8071,77.8436,77.798,77.8436,5567.0
2019-02-13 14:30:00,85.31,85.34,85.3,85.31,65476.0,77.8436,77.871,77.8345,77.8436,65476.0
2019-02-13 14:40:00,85.32,85.4,85.31,85.4,5232.0,77.8527,77.9257,77.8436,77.9257,5232.0
2019-02-13 14:50:00,85.4,85.42,85.39,85.4,39561.0,77.9257,77.944,77.9166,77.9257,39561.0
2019-02-13 15:00:00,85.4,85.41,85.35,85.35,17341.0,77.9257,77.9348,77.8801,77.8801,17341.0
2019-02-13 15:10:00,85.36,85.43,85.35,85.4,52004.0,77.8892,77.9531,77.8801,77.9257,52004.0
2019-02-13 15:20:00,85.4,85.45,85.4,85.44,29286.0,77.9257,77.9713,77.9257,77.9622,29286.0
2019-02-13 15:30:00,85.45,85.49,85.45,85.47,16320.0,77.9713,78.0078,77.9713,77.9896,16320.0
2019-02-13 15:40:00,85.47,85.48,85.27,85.32,18899.0,77.9896,77.9987,77.8071,77.8527,18899.0
2019-02-13 15:50:00,85.31,85.35,85.26,85.31,50227.0,77.8436,77.8801,77.798,77.8436,50227.0
2019-02-14 09:30:00,85.04,85.19,84.82,84.96,37328.0,77.5972,77.7341,77.3965,77.5242,37328.0
2019-02-14 09:40:00,84.92,84.94,84.76,84.86,10594.0,77.4877,77.506,77.3417,77.433,10594.0
2019-02-14 09:50:00,84.81,84.99,84.79,84.98,31722.0,77.3874,77.5516,77.3691,77.5425,31722.0
2019-02-14 10:00:00,84.98,85.05,84.91,85.03,40726.0,77.5425,77.6064,77.4786,77.5881,40726.0
2019-02-14 10:10:00,85.03,85.13,85.02,85.12,24813.0,77.5881,77.6794,77.579,77.6702,24813.0
2019-02-14 10:20:00,85.12,85.15,85.09,85.14,2184.0,77.6702,77.6976,77.6429,77.6885,2184.0
2019-02-14 10:30:00,85.15,85.23,84.87,84.95,146222.0,77.6976,77.7706,77.4421,77.5151,146222.0
2019-02-14 10:40:00,84.95,85.16,84.95,85.12,3557.0,77.5151,77.7067,77.5151,77.6702,3557.0
2019-02-14 10:50:00,85.12,85.12,84.95,85.08,8623.0,77.6702,77.6702,77.5151,77.6337,8623.0
2019-02-14 11:00:00,85.05,85.05,84.91,85.01,14311.0,77.6064,77.6064,77.4786,77.5699,14311.0
2019-02-14 11:10:00,85.02,85.04,84.94,84.99,24507.0,77.579,77.5972,77.506,77.5516,24507.0
2019-02-14 11:20:00,84.99,85.0,84.94,84.96,37836.0,77.5516,77.5607,77.506,77.5242,37836.0
2019-02-14 11:30:00,84.93,84.97,84.87,84.97,36646.0,77.4969,77.5334,77.4421,77.5334,36646.0
2019-02-14 11:40:00,85.0,85.12,85.0,85.11,4061.0,77.5607,77.6702,77.5607,77.6611,4061.0
2019-02-14 11:50:00,85.12,85.15,85.11,85.14,16143.0,77.6702,77.6976,77.6611,77.6885,16143.0
2019-02-14 12:00:00,85.15,85.21,85.09,85.21,27293.0,77.6976,77.7524,77.6429,77.7524,27293.0
2019-02-14 12:10:00,85.19,85.31,85.18,85.31,39915.0,77.7341,77.8436,77.725,77.8436,39915.0
2019-02-14 12:20:00,85.31,85.4,85.29,85.35,11182.0,77.8436,77.9257,77.8254,77.8801,11182.0
2019-02-14 12:30:00,85.35,85.37,85.32,85.37,21683.0,77.8801,77.8983,77.8527,77.8983,21683.0
2019-02-14 12:40:00,85.34,85.37,85.33,85.34,3967.0,77.871,77.8983,77.8619,77.871,3967.0
2019-02-14 12:50:00,85.32,85.34,85.29,85.34,15008.0,77.8527,77.871,77.8254,77.871,15008.0
2019-02-14 13:00:00,85.35,85.37,85.31,85.34,6778.0,77.8801,77.8983,77.8436,77.871,6778.0
2019-02-14 13:10:00,85.33,85.34,85.32,85.32,5507.0,77.8619,77.871,77.8527,77.8527,5507.0
2019-02-14 13:20:00,85.32,85.35,85.27,85.34,15982.0,77.8527,77.8801,77.8071,77.871,15982.0
2019-02-14 13:30:00,85.36,85.37,85.35,85.35,7150.0,77.8892,77.8983,77.8801,77.8801,7150.0
2019-02-14 13:40:00,85.35,85.37,85.32,85.33,9368.0,77.8801,77.8983,77.8527,77.8619,9368.0
2019-02-14 13:50:00,85.34,85.34,85.29,85.3,15896.0,77.871,77.871,77.8254,77.8345,15896.0
2019-02-14 14:00:00,85.3,85.33,85.26,85.33,6391.0,77.8345,77.8619,77.798,77.8619,6391.0
2019-02-14 14:10:00,85.33,85.37,85.32,85.34,5770.0,77.8619,77.8983,77.8527,77.871,5770.0
2019-02-14 14:20:00,85.33,85.4,85.31,85.37,17112.0,77.8619,77.9257,77.8436,77.8983,17112.0
2019-02-14 14:30:00,85.36,85.36,85.3,85.35,8276.0,77.8892,77.8892,77.8345,77.8801,8276.0
2019-02-14 14:40:00,85.35,85.37,85.34,85.34,13201.0,77.8801,77.8983,77.871,77.871,13201.0
2019-02-14 14:50:00,85.34,85.34,85.21,85.23,37628.0,77.871,77.871,77.7524,77.7706,37628.0
2019-02-14 15:00:00,85.25,85.46,85.25,85.25,21209.0,77.7889,77.9805,77.7889,77.7889,21209.0
2019-02-14 15:10:00,85.28,85.28,85.18,85.24,12150.0,77.8162,77.8162,77.725,77.7797,12150.0
2019-02-14 15:20:00,85.25,85.29,85.24,85.25,28215.0,77.7889,77.8254,77.7797,77.7889,28215.0
2019-02-14 15:30:00,85.27,85.39,85.25,85.36,22687.0,77.8071,77.9166,77.7889,77.8892,22687.0
2019-02-14 15:40:00,85.35,85.35,85.25,85.27,38375.0,77.8801,77.8801,77.7889,77.8071,38375.0
2019-02-14 15:50:00,85.25,85.29,85.13,85.13,39554.0,77.7889,77.8254,77.6794,77.6794,39554.0
2019-02-15 09:30:00,85.57,85.89,85.56,85.82,12175.0,78.0808,78.3728,78.0717,78.309,12175.0
2019-02-15 09:40:00,85.82,85.92,85.82,85.89,9204.0,78.309,78.4002,78.309,78.3728,9204.0
2019-02-15 09:50:00,85.88,85.88,85.76,85.79,4742.0,78.3637,78.3637,78.2542,78.2816,4742.0
2019-02-15 10:00:00,85.78,85.82,85.7,85.76,5488.0,78.2725,78.309,78.1995,78.2542,5488.0
2019-02-15 10:10:00,85.76,85.82,85.69,85.81,625695.0,78.2542,78.309,78.1903,78.2998,625695.0
2019-02-15 10:20:00,85.82,85.88,85.81,85.84,26620.0,78.309,78.3637,78.2998,78.3272,26620.0
2019-02-15 10:30:00,85.86,85.89,85.85,85.86,36812.0,78.3455,78.3728,78.3363,78.3455,36812.0
2019-02-15 10:40:00,85.9,85.95,85.84,85.84,41200.0,78.382,78.4276,78.3272,78.3272,41200.0
2019-02-15 10:50:00,85.85,85.85,85.75,85.76,63483.0,78.3363,78.3363,78.2451,78.2542,63483.0
2019-02-15 11:00:00,85.78,85.9,85.77,85.82,40511.0,78.2725,78.382,78.2633,78.309,40511.0
2019-02-15 11:10:00,85.79,85.79,85.67,85.67,20687.0,78.2816,78.2816,78.1721,78.1721,20687.0
2019-02-15 11:20:00,85.7,85.79,85.65,85.79,7555.0,78.1995,78.2816,78.1538,78.2816,7555.0
2019-02-15 11:30:00,85.78,85.79,85.7,85.71,151272.0,78.2725,78.2816,78.1995,78.2086,151272.0
2019-02-15 11:40:00,85.79,85.79,85.69,85.75,11346.0,78.2816,78.2816,78.1903,78.2451,11346.0
2019-02-15 11:50:00,85.75,85.8,85.73,85.79,9274.0,78.2451,78.2907,78.2268,78.2816,9274.0
2019-02-15 12:00:00,85.79,85.79,85.72,85.76,8210.0,78.2816,78.2816,78.2177,78.2542,8210.0
2019-02-15 12:10:00,85.78,85.85,85.78,85.83,14065.0,78.2725,78.3363,78.2725,78.3181,14065.0
2019-02-15 12:20:00,85.81,85.83,85.77,85.79,9977.0,78.2998,78.3181,78.2633,78.2816,9977.0
2019-02-15 12:30:00,85.78,85.81,85.74,85.76,136351.0,78.2725,78.2998,78.236,78.2542,136351.0
2019-02-15 12:40:00,85.78,85.8,85.74,85.76,8091.0,78.2725,78.2907,78.236,78.2542,8091.0
2019-02-15 12:50:00,85.75,85.76,85.7,85.71,6474.0,78.2451,78.2542,78.1995,78.2086,6474.0
2019-02-15 13:00:00,85.7,85.74,85.66,85.66,4476.0,78.1995,78.236,78.163,78.163,4476.0
2019-02-15 13:10:00,85.65,85.67,85.65,85.67,4482.0,78.1538,78.1721,78.1538,78.1721,4482.0
2019-02-15 13:20:00,85.65,85.67,85.62,85.62,5288.0,78.1538,78.1721,78.1265,78.1265,5288.0
2019-02-15 13:30:00,85.64,85.66,85.64,85.66,8584.0,78.1447,78.163,78.1447,78.163,8584.0
2019-02-15 13:40:00,85.66,85.67,85.64,85.66,3391.0,78.163,78.1721,78.1447,78.163,3391.0
2019-02-15 13:50:00,85.66,85.71,85.65,85.68,13988.0,78.163,78.2086,78.1538,78.1812,13988.0
2019-02-15 14:00:00,85.69,85.74,85.69,85.73,4690.0,78.1903,78.236,78.1903,78.2268,4690.0
2019-02-15 14:10:00,85.73,85.75,85.68,85.74,12162.0,78.2268,78.2451,78.1812,78.236,12162.0
2019-02-15 14:20:00,85.73,85.75,85.71,85.71,12612.0,78.2268,78.2451,78.2086,78.2086,12612.0
2019-02-15 14:30:00,85.74,85.8,85.73,85.8,9869.0,78.236,78.2907,78.2268,78.2907,9869.0
2019-02-15 14:40:00,85.79,85.82,85.78,85.81,10775.0,78.2816,78.309,78.2725,78.2998,10775.0
2019-02-15 14:50:00,85.81,85.85,85.78,85.84,21018.0,78.2998,78.3363,78.2725,78.3272,21018.0
2019-02-15 15:00:00,85.84,85.84,85.78,85.81,7591.0,78.3272,78.3272,78.2725,78.2998,7591.0
2019-02-15 15:10:00,85.81,85.81,85.74,85.76,15492.0,78.2998,78.2998,78.236,78.2542,15492.0
2019-02-15 15:20:00,85.75,85.79,85.74,85.77,9444.0,78.2451,78.2816,78.236,78.2633,9444.0
2019-02-15 15:30:00,85.77,85.86,85.77,85.85,33240.0,78.2633,78.3455,78.2633,78.3363,33240.0
2019-02-15 15:40:00,85.86,85.98,85.85,85.96,26195.0,78.3455,78.455,78.3363,78.4367,26195.0
2019-02-15 15:50:00,85.95,86.02,85.87,86.02,41568.0,78.4276,78.4915,78.3546,78.4915,41568.0
2019-02-19 09:30:00,85.86,85.86,85.74,85.85,32128.0,78.3455,78.3455,78.236,78.3363,32128.0
2019-02-19 09:40:00,85.85,85.88,85.82,85.87,24129.0,78.3363,78.3637,78.309,78.3546,24129.0
2019-02-19 09:50:00,85.86,85.92,85.85,85.92,44657.0,78.3455,78.4002,78.3363,78.4002,44657.0
2019-02-19 10:00:00,85.93,85.95,85.89,85.91,12931.0,78.4093,78.4276,78.3728,78.3911,12931.0
2019-02-19 10:10:00,85.92,85.99,85.92,85.95,177543.0,78.4002,78.4641,78.4002,78.4276,177543.0
2019-02-19 10:20:00,85.96,85.98,85.93,85.98,7732.0,78.4367,78.455,78.4093,78.455,7732.0
2019-02-19 10:30:00,85.98,85.98,85.84,85.85,16778.0,78.455,78.455,78.3272,78.3363,16778.0
2019-02-19 10:40:00,85.85,85.94,85.85,85.89,15163.0,78.3363,78.4185,78.3363,78.3728,15163.0
2019-02-19 10:50:00,85.9,85.92,85.87,85.87,23182.0,78.382,78.4002,78.3546,78.3546,23182.0
2019-02-19 11:00:00,85.9,85.94,85.9,85.94,62740.0,78.382,78.4185,78.382,78.4185,62740.0
2019-02-19 11:10:00,85.94,85.98,85.91,85.96,20155.0,78.4185,78.455,78.3911,78.4367,20155.0
2019-02-19 11:20:00,85.95,85.96,85.89,85.9,62150.0,78.4276,78.4367,78.3728,78.382,62150.0
2019-02-19 11:30:00,85.91,86.01,85.91,85.97,82343.0,78.3911,78.4823,78.3911,78.4458,82343.0
2019-02-19 11:40:00,85.97,86.12,85.96,86.08,18969.0,78.4458,78.5827,78.4367,78.5462,18969.0
2019-02-19 11:50:00,86.08,86.17,86.07,86.16,14507.0,78.5462,78.6283,78.5371,78.6192,14507.0
2019-02-19 12:00:00,86.14,86.15,86.09,86.1,8879.0,78.601,78.6101,78.5553,78.5645,8879.0
2019-02-19 12:10:00,86.1,86.11,86.08,86.08,69538.0,78.5645,78.5736,78.5462,78.5462,69538.0
2019-02-19 12:20:00,86.1,86.11,86.07,86.1,9933.0,78.5645,78.5736,78.5371,78.5645,9933.0
2019-02-19 12:30:00,86.09,86.1,86.06,86.09,9234.0,78.5553,78.5645,78.528,78.5553,9234.0
2019-02-19 12:40:00,86.07,86.11,86.07,86.09,8421.0,78.5371,78.5736,78.5371,78.5553,8421.0
2019-02-19 12:50:00,86.06,86.11,86.06,86.08,11087.0,78.528,78.5736,78.528,78.5462,11087.0
2019-02-19 13:00:00,86.08,86.08,86.02,86.03,9222.0,78.5462,78.5462,78.4915,78.5006,9222.0
2019-02-19 13:10:00,86.03,86.06,86.03,86.04,9910.0,78.5006,78.528,78.5006,78.5097,9910.0
2019-02-19 13:20:00,86.04,86.06,86.03,86.05,7405.0,78.5097,78.528,78.5006,78.5188,7405.0
2019-02-19 13:30:00,86.05,86.05,86.0,86.02,9308.0,78.5188,78.5188,78.4732,78.4915,9308.0
2019-02-19 13:40:00,86.03,86.07,86.02,86.05,16527.0,78.5006,78.5371,78.4915,78.5188,16527.0
2019-02-19 13:50:00,86.05,86.06,86.04,86.04,7519.0,78.5188,78.528,78.5097,78.5097,7519.0
2019-02-19 14:00:00,86.05,86.11,86.04,86.1,13214.0,78.5188,78.5736,78.5097,78.5645,13214.0
2019-02-19 14:10:00,86.1,86.12,86.09,86.12,12941.0,78.5645,78.5827,78.5553,78.5827,12941.0
2019-02-19 14:20:00,86.12,86.18,86.12,86.18,5671.0,78.5827,78.6375,78.5827,78.6375,5671.0
2019-02-19 14:30:00,86.18,86.22,86.18,86.2,15769.0,78.6375,78.674,78.6375,78.6557,15769.0
2019-02-19 14:40:00,86.21,86.25,86.21,86.24,51240.0,78.6648,78.7013,78.6648,78.6922,51240.0
2019-02-19 14:50:00,86.25,86.28,86.23,86.26,30013.0,78.7013,78.7287,78.6831,78.7105,30013.0
2019-02-19 15:00:00,86.27,86.27,86.22,86.26,7519.0,78.7196,78.7196,78.674,78.7105,7519.0
2019-02-19 15:10:00,86.26,86.26,86.2,86.22,27196.0,78.7105,78.7105,78.6557,78.674,27196.0
2019-02-19 15:20:00,86.21,86.21,86.14,86.16,27599.0,78.6648,78.6648,78.601,78.6192,27599.0
2019-02-19 15:30:00,86.16,86.24,86.16,86.18,49234.0,78.6192,78.6922,78.6192,78.6375,49234.0
2019-02-19 15:40:00,86.18,86.23,86.1,86.11,35229.0,78.6375,78.6831,78.5645,78.5736,35229.0
2019-02-19 15:50:00,86.1,86.11,85.99,85.99,31917.0,78.5645,78.5736,78.4641,78.4641,31917.0
2019-02-20 09:30:00,86.04,86.17,86.04,86.13,27196.0,78.5097,78.6283,78.5097,78.5918,27196.0
2019-02-20 09:40:00,86.14,86.18,86.09,86.13,24122.0,78.601,78.6375,78.5553,78.5918,24122.0
2019-02-20 09:50:00,86.13,86.25,86.13,86.23,11493.0,78.5918,78.7013,78.5918,78.6831,11493.0
2019-02-20 10:00:00,86.23,86.25,86.17,86.18,18854.0,78.6831,78.7013,78.6283,78.6375,18854.0
2019-02-20 10:10:00,86.19,86.25,86.14,86.23,12932.0,78.6466,78.7013,78.601,78.6831,12932.0
2019-02-20 10:20:00,86.21,86.28,86.21,86.26,8699.0,78.6648,78.7287,78.6648,78.7105,8699.0
2019-02-20 10:30:00,86.27,86.31,86.26,86.31,64251.0,78.7196,78.7561,78.7105,78.7561,64251.0
2019-02-20 10:40:00,86.32,86.34,86.27,86.29,12998.0,78.7652,78.7835,78.7196,78.7378,12998.0
2019-02-20 10:50:00,86.27,86.28,86.23,86.23,8220.0,78.7196,78.7287,78.6831,78.6831,8220.0
2019-02-20 11:00:00,86.24,86.26,86.22,86.25,15582.0,78.6922,78.7105,78.674,78.7013,15582.0
2019-02-20 11:10:00,86.25,86.27,86.2,86.23,17967.0,78.7013,78.7196,78.6557,78.6831,17967.0
2019-02-20 11:20:00,86.24,86.25,86.19,86.24,7475.0,78.6922,78.7013,78.6466,78.6922,7475.0
2019-02-20 11:30:00,86.24,86.26,86.23,86.26,11920.0,78.6922,78.7105,78.6831,78.7105,11920.0
2019-02-20 11:40:00,86.26,86.34,86.26,86.31,25340.0,78.7105,78.7835,78.7105,78.7561,25340.0
2019-02-20 11:50:00,86.32,86.35,86.3,86.31,22604.0,78.7652,78.7926,78.747,78.7561,22604.0
2019-02-20 12:00:00,86.31,86.32,86.18,86.22,23656.0,78.7561,78.7652,78.6375,78.674,23656.0
2019-02-20 12:10:00,86.22,86.26,86.22,86.26,20643.0,78.674,78.7105,78.674,78.7105,20643.0
2019-02-20 12:20:00,86.26,86.27,86.09,86.09,27930.0,78.7105,78.7196,78.5553,78.5553,27930.0
2019-02-20 12:30:00,86.08,86.17,86.07,86.16,82965.0,78.5462,78.6283,78.5371,78.6192,82965.0
2019-02-20 12:40:00,86.17,86.19,86.14,86.14,19169.0,78.6283,78.6466,78.601,78.601,19169.0
2019-02-20 12:50:00,86.13,86.13,86.02,86.09,19786.0,78.5918,78.5918,78.4915,78.5553,19786.0
2019-02-20 13:00:00,86.09,86.17,86.08,86.17,9532.0,78.5553,78.6283,78.5462,78.6283,9532.0
2019-02-20 13:10:00,86.16,86.24,86.15,86.22,8259.0,78.6192,78.6922,78.6101,78.674,8259.0
2019-02-20 13:20:00,86.22,86.29,86.21,86.29,14945.0,78.674,78.7378,78.6648,78.7378,14945.0
2019-02-20 13:30:00,86.29,86.3,86.26,86.26,9930.0,78.7378,78.747,78.7105,78.7105,9930.0
2019-02-20 13:40:00,86.26,86.32,86.26,86.31,12047.0,78.7105,78.7652,78.7105,78.7561,12047.0
2019-02-20 13:50:00,86.31,86.39,86.29,86.37,21189.0,78.7561,78.8291,78.7378,78.8108,21189.0
2019-02-20 14:00:00,86.35,86.48,86.24,86.28,15999.0,78.7926,78.9112,78.6922,78.7287,15999.0
2019-02-20 14:10:00,86.32,86.33,86.11,86.11,55939.0,78.7652,78.7743,78.5736,78.5736,55939.0
2019-02-20 14:20:00,86.12,86.19,86.0,86.17,11079.0,78.5827,78.6466,78.4732,78.6283,11079.0
2019-02-20 14:30:00,86.2,86.36,86.2,86.28,84097.0,78.6557,78.8017,78.6557,78.7287,84097.0
2019-02-20 14:40:00,86.29,86.34,86.24,86.33,65233.0,78.7378,78.7835,78.6922,78.7743,65233.0
2019-02-20 14:50:00,86.32,86.39,86.32,86.34,10317.0,78.7652,78.8291,78.7652,78.7835,10317.0
2019-02-20 15:00:00,86.34,86.35,86.28,86.32,39845.0,78.7835,78.7926,78.7287,78.7652,39845.0
2019-02-20 15:10:00,86.34,86.38,86.31,86.37,28094.0,78.7835,78.82,78.7561,78.8108,28094.0
2019-02-20 15:20:00,86.37,86.39,86.34,86.35,23469.0,78.8108,78.8291,78.7835,78.7926,23469.0
2019-02-20 15:30:00,86.34,86.37,86.31,86.35,18313.0,78.7835,78.8108,78.7561,78.7926,18313.0
2019-02-20 15:40:00,86.35,86.39,86.29,86.32,105757.0,78.7926,78.8291,78.7378,78.7652,105757.0
2019-02-20 15:50:00,86.32,86.37,86.28,86.36,35808.0,78.7652,78.8108,78.7287,78.8017,35808.0
2019-02-21 09:30:00,86.2,86.2,85.81,86.05,29625.0,78.6557,78.6557,78.2998,78.5188,29625.0
2019-02-21 09:40:00,86.04,86.08,85.87,85.87,37701.0,78.5097,78.5462,78.3546,78.3546,37701.0
2019-02-21 09:50:00,85.9,85.96,85.85,85.95,48449.0,78.382,78.4367,78.3363,78.4276,48449.0
2019-02-21 10:00:00,85.9,85.95,85.85,85.9,10134.0,78.382,78.4276,78.3363,78.382,10134.0
2019-02-21 10:10:00,85.91,85.97,85.8,85.92,13502.0,78.3911,78.4458,78.2907,78.4002,13502.0
2019-02-21 10:20:00,85.94,85.96,85.82,85.82,17043.0,78.4185,78.4367,78.309,78.309,17043.0
2019-02-21 10:30:00,85.84,85.89,85.82,85.85,9171.0,78.3272,78.3728,78.309,78.3363,9171.0
2019-02-21 10:40:00,85.81,85.92,85.81,85.86,28474.0,78.2998,78.4002,78.2998,78.3455,28474.0
2019-02-21 10:50:00,85.81,85.91,85.8,85.85,18758.0,78.2998,78.3911,78.2907,78.3363,18758.0
2019-02-21 11:00:00,85.87,86.01,85.82,85.92,17350.0,78.3546,78.4823,78.309,78.4002,17350.0
2019-02-21 11:10:00,85.93,85.99,85.93,85.97,19398.0,78.4093,78.4641,78.4093,78.4458,19398.0
2019-02-21 11:20:00,85.97,85.98,85.86,85.86,14455.0,78.4458,78.455,78.3455,78.3455,14455.0
2019-02-21 11:30:00,85.86,85.92,85.86,85.92,9424.0,78.3455,78.4002,78.3455,78.4002,9424.0
2019-02-21 11:40:00,85.92,85.95,85.86,85.89,12005.0,78.4002,78.4276,78.3455,78.3728,12005.0
2019-02-21 11:50:00,85.89,86.06,85.88,86.02,8738.0,78.3728,78.528,78.3637,78.4915,8738.0
2019-02-21 12:00:00,86.03,86.06,86.01,86.03,8763.0,78.5006,78.528,78.4823,78.5006,8763.0
2019-02-21 12:10:00,86.01,86.03,85.99,86.01,14095.0,78.4823,78.5006,78.4641,78.4823,14095.0
2019-02-21 12:20:00,86.03,86.06,86.02,86.03,7429.0,78.5006,78.528,78.4915,78.5006,7429.0
2019-02-21 12:30:00,86.05,86.11,86.05,86.08,11639.0,78.5188,78.5736,78.5188,78.5462,11639.0
2019-02-21 12:40:00,86.08,86.08,86.05,86.06,4240.0,78.5462,78.5462,78.5188,78.528,4240.0
2019-02-21 12:50:00,86.06,86.13,86.06,86.12,9038.0,78.528,78.5918,78.528,78.5827,9038.0
2019-02-21 13:00:00,86.09,86.11,86.09,86.09,3999.0,78.5553,78.5736,78.5553,78.5553,3999.0
2019-02-21 13:10:00,86.09,86.11,86.06,86.06,9650.0,78.5553,78.5736,78.528,78.528,9650.0
2019-02-21 13:20:00,86.06,86.08,86.02,86.02,5226.0,78.528,78.5462,78.4915,78.4915,5226.0
2019-02-21 13:30:00,86.02,86.02,85.98,85.98,5556.0,78.4915,78.4915,78.455,78.455,5556.0
2019-02-21 13:40:00,85.98,86.0,85.98,86.0,5477.0,78.455,78.4732,78.455,78.4732,5477.0
2019-02-21 13:50:00,86.0,86.03,85.98,86.03,9718.0,78.4732,78.5006,78.455,78.5006,9718.0
2019-02-21 14:00:00,86.03,86.04,85.99,85.99,13719.0,78.5006,78.5097,78.4641,78.4641,13719.0
2019-02-21 14:10:00,85.98,86.0,85.9,85.9,12185.0,78.455,78.4732,78.382,78.382,12185.0
2019-02-21 14:20:00,85.9,85.91,85.78,85.84,15263.0,78.382,78.3911,78.2725,78.3272,15263.0
2019-02-21 14:30:00,85.86,85.87,85.81,85.81,28450.0,78.3455,78.3546,78.2998,78.2998,28450.0
2019-02-21 14:40:00,85.82,85.85,85.7,85.7,15017.0,78.309,78.3363,78.1995,78.1995,15017.0
2019-02-21 14:50:00,85.71,85.71,85.63,85.68,17573.0,78.2086,78.2086,78.1356,78.1812,17573.0
2019-02-21 15:00:00,85.67,85.8,85.67,85.78,18147.0,78.1721,78.2907,78.1721,78.2725,18147.0
2019-02-21 15:10:00,85.78,85.8,85.73,85.76,28739.0,78.2725,78.2907,78.2268,78.2542,28739.0
2019-02-21 15:20:00,85.77,85.77,85.71,85.73,6237.0,78.2633,78.2633,78.2086,78.2268,6237.0
2019-02-21 15:30:00,85.72,85.73,85.6,85.7,20972.0,78.2177,78.2268,78.1082,78.1995,20972.0
2019-02-21 15:40:00,85.7,85.82,85.67,85.81,13254.0,78.1995,78.309,78.1721,78.2998,13254.0
2019-02-21 15:50:00,85.81,85.91,85.78,85.89,33962.0,78.2998,78.3911,78.2725,78.3728,33962.0
2019-02-22 09:30:00,86.22,86.28,86.14,86.21,25176.0,78.674,78.7287,78.601,78.6648,25176.0
2019-02-22 09:40:00,86.24,86.31,86.2,86.31,9601.0,78.6922,78.7561,78.6557,78.7561,9601.0
2019-02-22 09:50:00,86.31,86.42,86.29,86.42,23946.0,78.7561,78.8565,78.7378,78.8565,23946.0
2019-02-22 10:00:00,86.44,86.48,86.42,86.43,15075.0,78.8747,78.9112,78.8565,78.8656,15075.0
2019-02-22 10:10:00,86.41,86.5,86.4,86.45,16603.0,78.8473,78.9295,78.8382,78.8838,16603.0
2019-02-22 10:20:00,86.44,86.47,86.42,86.45,12831.0,78.8747,78.9021,78.8565,78.8838,12831.0
2019-02-22 10:30:00,86.46,86.49,86.39,86.44,19904.0,78.893,78.9203,78.8291,78.8747,19904.0
2019-02-22 10:40:00,86.44,86.51,86.43,86.51,11524.0,78.8747,78.9386,78.8656,78.9386,11524.0
2019-02-22 10:50:00,86.53,86.6,86.49,86.59,13839.0,78.9568,79.0207,78.9203,79.0116,13839.0
2019-02-22 11:00:00,86.58,86.59,86.53,86.58,24696.0,79.0024,79.0116,78.9568,79.0024,24696.0
2019-02-22 11:10:00,86.57,86.72,86.57,86.72,33432.0,78.9933,79.1302,78.9933,79.1302,33432.0
2019-02-22 11:20:00,86.71,86.73,86.68,86.71,11198.0,79.1211,79.1393,79.0937,79.1211,11198.0
2019-02-22 11:30:00,86.7,86.71,86.66,86.68,9854.0,79.1119,79.1211,79.0754,79.0937,9854.0
2019-02-22 11:40:00,86.68,86.68,86.65,86.66,33348.0,79.0937,79.0937,79.0663,79.0754,33348.0
2019-02-22 11:50:00,86.65,86.66,86.62,86.65,14420.0,79.0663,79.0754,79.0389,79.0663,14420.0
2019-02-22 12:00:00,86.67,86.75,86.66,86.71,9204.0,79.0846,79.1576,79.0754,79.1211,9204.0
2019-02-22 12:10:00,86.71,86.72,86.63,86.63,13001.0,79.1211,79.1302,79.0481,79.0481,13001.0
2019-02-22 12:20:00,86.62,86.65,86.62,86.64,8802.0,79.0389,79.0663,79.0389,79.0572,8802.0
2019-02-22 12:30:00,86.63,86.64,86.59,86.62,16566.0,79.0481,79.0572,79.0116,79.0389,16566.0
2019-02-22 12:40:00,86.62,86.67,86.62,86.66,12844.0,79.0389,79.0846,79.0389,79.0754,12844.0
2019-02-22 12:50:00,86.66,86.67,86.61,86.65,11956.0,79.0754,79.0846,79.0298,79.0663,11956.0
2019-02-22 13:00:00,86.66,86.66,86.6,86.62,17770.0,79.0754,79.0754,79.0207,79.0389,17770.0
2019-02-22 13:10:00,86.62,86.63,86.56,86.6,27723.0,79.0389,79.0481,78.9842,79.0207,27723.0
2019-02-22 13:20:00,86.6,86.62,86.59,86.62,7615.0,79.0207,79.0389,79.0116,79.0389,7615.0
2019-02-22 13:30:00,86.62,86.66,86.62,86.63,30074.0,79.0389,79.0754,79.0389,79.0481,30074.0
2019-02-22 13:40:00,86.63,86.63,86.59,86.6,24105.0,79.0481,79.0481,79.0116,79.0207,24105.0
2019-02-22 13:50:00,86.6,86.64,86.59,86.63,12112.0,79.0207,79.0572,79.0116,79.0481,12112.0
2019-02-22 14:00:00,86.63,86.67,86.6,86.67,16697.0,79.0481,79.0846,79.0207,79.0846,16697.0
2019-02-22 14:10:00,86.7,86.71,86.65,86.65,13953.0,79.1119,79.1211,79.0663,79.0663,13953.0
2019-02-22 14:20:00,86.64,86.65,86.61,86.62,31122.0,79.0572,79.0663,79.0298,79.0389,31122.0
2019-02-22 14:30:00,86.62,86.64,86.44,86.48,52627.0,79.0389,79.0572,78.8747,78.9112,52627.0
2019-02-22 14:40:00,86.44,86.47,86.39,86.43,27686.0,78.8747,78.9021,78.8291,78.8656,27686.0
2019-02-22 14:50:00,86.43,86.49,86.41,86.43,12401.0,78.8656,78.9203,78.8473,78.8656,12401.0
2019-02-22 15:00:00,86.41,86.51,86.41,86.5,15487.0,78.8473,78.9386,78.8473,78.9295,15487.0
2019-02-22 15:10:00,86.52,86.57,86.51,86.57,31208.0,78.9477,78.9933,78.9386,78.9933,31208.0
2019-02-22 15:20:00,86.57,86.66,86.56,86.63,21014.0,78.9933,79.0754,78.9842,79.0481,21014.0
2019-02-22 15:30:00,86.63,86.64,86.55,86.56,19375.0,79.0481,79.0572,78.9751,78.9842,19375.0
2019-02-22 15:40:00,86.56,86.65,86.56,86.59,29509.0,78.9842,79.0663,78.9842,79.0116,29509.0
2019-02-22 15:50:00,86.6,86.78,86.57,86.73,48875.0,79.0207,79.1849,78.9933,79.1393,48875.0
2019-02-25 09:30:00,87.24,87.25,87.03,87.2,21577.0,79.6047,79.6138,79.4131,79.5682,21577.0
2019-02-25 09:40:00,87.23,87.23,87.16,87.18,12341.0,79.5956,79.5956,79.5317,79.5499,12341.0
2019-02-25 09:50:00,87.17,87.25,87.13,87.15,38999.0,79.5408,79.6138,79.5043,79.5226,38999.0
2019-02-25 10:00:00,87.13,87.2,87.11,87.19,24655.0,79.5043,79.5682,79.4861,79.5591,24655.0
2019-02-25 10:10:00,87.19,87.25,87.17,87.25,31022.0,79.5591,79.6138,79.5408,79.6138,31022.0
2019-02-25 10:20:00,87.24,87.24,87.11,87.14,10416.0,79.6047,79.6047,79.4861,79.5134,10416.0
2019-02-25 10:30:00,87.14,87.22,87.12,87.22,23847.0,79.5134,79.5864,79.4952,79.5864,23847.0
2019-02-25 10:40:00,87.21,87.25,87.2,87.25,42025.0,79.5773,79.6138,79.5682,79.6138,42025.0
2019-02-25 10:50:00,87.25,87.36,87.24,87.33,16908.0,79.6138,79.7142,79.6047,79.6868,16908.0
2019-02-25 11:00:00,87.34,87.36,87.3,87.32,19626.0,79.6959,79.7142,79.6594,79.6777,19626.0
2019-02-25 11:10:00,87.31,87.34,87.28,87.28,21061.0,79.6686,79.6959,79.6412,79.6412,21061.0
2019-02-25 11:20:00,87.28,87.29,87.23,87.24,12919.0,79.6412,79.6503,79.5956,79.6047,12919.0
2019-02-25 11:30:00,87.24,87.29,87.23,87.27,15075.0,79.6047,79.6503,79.5956,79.6321,15075.0
2019-02-25 11:40:00,87.27,87.32,87.26,87.32,16830.0,79.6321,79.6777,79.6229,79.6777,16830.0
2019-02-25 11:50:00,87.31,87.32,87.23,87.26,11504.0,79.6686,79.6777,79.5956,79.6229,11504.0
2019-02-25 12:00:00,87.25,87.27,87.21,87.22,15158.0,79.6138,79.6321,79.5773,79.5864,15158.0
2019-02-25 12:10:00,87.22,87.25,87.2,87.2,15302.0,79.5864,79.6138,79.5682,79.5682,15302.0
2019-02-25 12:20:00,87.2,87.2,87.1,87.12,20661.0,79.5682,79.5682,79.4769,79.4952,20661.0
2019-02-25 12:30:00,87.12,87.14,87.06,87.08,17834.0,79.4952,79.5134,79.4404,79.4587,17834.0
2019-02-25 12:40:00,87.09,87.11,87.06,87.06,19453.0,79.4678,79.4861,79.4404,79.4404,19453.0
2019-02-25 12:50:00,87.07,87.07,86.94,86.98,40292.0,79.4496,79.4496,79.3309,79.3674,40292.0
2019-02-25 13:00:00,86.97,87.03,86.97,87.01,16041.0,79.3583,79.4131,79.3583,79.3948,16041.0
2019-02-25 13:10:00,87.02,87.02,86.98,86.98,17215.0,79.4039,79.4039,79.3674,79.3674,17215.0
2019-02-25 13:20:00,86.98,86.99,86.94,86.95,9807.0,79.3674,79.3766,79.3309,79.3401,9807.0
2019-02-25 13:30:00,86.95,86.95,86.89,86.9,10745.0,79.3401,79.3401,79.2853,79.2944,10745.0
2019-02-25 13:40:00,86.91,86.96,86.91,86.94,19771.0,79.3036,79.3492,79.3036,79.3309,19771.0
2019-02-25 13:50:00,86.95,86.98,86.92,86.96,10889.0,79.3401,79.3674,79.3127,79.3492,10889.0
2019-02-25 14:00:00,86.95,86.99,86.95,86.99,9522.0,79.3401,79.3766,79.3401,79.3766,9522.0
2019-02-25 14:10:00,86.99,87.02,86.98,86.99,601526.0,79.3766,79.4039,79.3674,79.3766,601526.0
2019-02-25 14:20:00,86.97,86.98,86.95,86.96,12013.0,79.3583,79.3674,79.3401,79.3492,12013.0
2019-02-25 14:30:00,86.98,86.99,86.93,86.99,18866.0,79.3674,79.3766,79.3218,79.3766,18866.0
2019-02-25 14:40:00,87.0,87.01,86.98,86.99,14073.0,79.3857,79.3948,79.3674,79.3766,14073.0
2019-02-25 14:50:00,86.99,86.99,86.93,86.94,9493.0,79.3766,79.3766,79.3218,79.3309,9493.0
2019-02-25 15:00:00,86.96,86.96,86.91,86.92,40571.0,79.3492,79.3492,79.3036,79.3127,40571.0
2019-02-25 15:10:00,86.91,86.99,86.89,86.94,18273.0,79.3036,79.3766,79.2853,79.3309,18273.0
2019-02-25 15:20:00,86.95,86.95,86.81,86.81,17169.0,79.3401,79.3401,79.2123,79.2123,17169.0
2019-02-25 15:30:00,86.82,86.92,86.81,86.9,45816.0,79.2214,79.3127,79.2123,79.2944,45816.0
2019-02-25 15:40:00,86.92,86.95,86.87,86.87,11030.0,79.3127,79.3401,79.2671,79.2671,11030.0
2019-02-25 15:50:00,86.86,86.86,86.77,86.77,38270.0,79.2579,79.2579,79.1758,79.1758,38270.0
2019-02-26 09:30:00,86.65,86.94,86.65,86.81,27213.0,79.0663,79.3309,79.0663,79.2123,27213.0
2019-02-26 09:40:00,86.81,86.82,86.73,86.73,14599.0,79.2123,79.2214,79.1393,79.1393,14599.0
2019-02-26 09:50:00,86.77,86.89,86.77,86.86,22460.0,79.1758,79.2853,79.1758,79.2579,22460.0
2019-02-26 10:00:00,86.85,87.05,86.85,86.96,26196.0,79.2488,79.4313,79.2488,79.3492,26196.0
2019-02-26 10:10:00,86.97,87.02,86.95,86.96,9629.0,79.3583,79.4039,79.3401,79.3492,9629.0
2019-02-26 10:20:00,86.94,87.02,86.91,86.92,22265.0,79.3309,79.4039,79.3036,79.3127,22265.0
2019-02-26 10:30:00,86.92,86.97,86.9,86.94,20765.0,79.3127,79.3583,79.2944,79.3309,20765.0
2019-02-26 10:40:00,86.94,86.98,86.88,86.89,43295.0,79.3309,79.3674,79.2762,79.2853,43295.0
2019-02-26 10:50:00,86.88,86.88,86.72,86.72,20896.0,79.2762,79.2762,79.1302,79.1302,20896.0
2019-02-26 11:00:00,86.68,86.86,86.68,86.85,6619.0,79.0937,79.2579,79.0937,79.2488,6619.0
2019-02-26 11:10:00,86.87,87.07,86.86,87.03,26645.0,79.2671,79.4496,79.2579,79.4131,26645.0
2019-02-26 11:20:00,87.04,87.04,86.97,87.0,8376.0,79.4222,79.4222,79.3583,79.3857,8376.0
2019-02-26 11:30:00,87.05,87.09,86.92,86.92,10458.0,79.4313,79.4678,79.3127,79.3127,10458.0
2019-02-26 11:40:00,86.94,86.98,86.9,86.95,11445.0,79.3309,79.3674,79.2944,79.3401,11445.0
2019-02-26 11:50:00,86.97,86.99,86.89,86.89,53267.0,79.3583,79.3766,79.2853,79.2853,53267.0
2019-02-26 12:00:00,86.91,86.92,86.84,86.85,19316.0,79.3036,79.3127,79.2397,79.2488,19316.0
2019-02-26 12:10:00,86.85,86.89,86.82,86.88,11621.0,79.2488,79.2853,79.2214,79.2762,11621.0
2019-02-26 12:20:00,86.88,86.93,86.87,86.88,11939.0,79.2762,79.3218,79.2671,79.2762,11939.0
2019-02-26 12:30:00,86.89,86.89,86.77,86.79,37833.0,79.2853,79.2853,79.1758,79.1941,37833.0
2019-02-26 12:40:00,86.79,86.82,86.76,86.8,19407.0,79.1941,79.2214,79.1667,79.2032,19407.0
2019-02-26 12:50:00,86.8,86.82,86.76,86.77,11305.0,79.2032,79.2214,79.1667,79.1758,11305.0
2019-02-26 13:00:00,86.79,86.83,86.75,86.77,23114.0,79.1941,79.2306,79.1576,79.1758,23114.0
2019-02-26 13:10:00,86.77,86.84,86.76,86.83,13388.0,79.1758,79.2397,79.1667,79.2306,13388.0
2019-02-26 13:20:00,86.83,86.84,86.8,86.81,15656.0,79.2306,79.2397,79.2032,79.2123,15656.0
2019-02-26 13:30:00,86.8,86.8,86.75,86.75,152447.0,79.2032,79.2032,79.1576,79.1576,152447.0
2019-02-26 13:40:00,86.77,86.81,86.75,86.8,14080.0,79.1758,79.2123,79.1576,79.2032,14080.0
2019-02-26 13:50:00,86.81,86.81,86.77,86.79,17284.0,79.2123,79.2123,79.1758,79.1941,17284.0
2019-02-26 14:00:00,86.81,86.87,86.79,86.81,40062.0,79.2123,79.2671,79.1941,79.2123,40062.0
2019-02-26 14:10:00,86.81,86.85,86.81,86.84,13797.0,79.2123,79.2488,79.2123,79.2397,13797.0
2019-02-26 14:20:00,86.84,86.85,86.79,86.8,10534.0,79.2397,79.2488,79.1941,79.2032,10534.0
2019-02-26 14:30:00,86.81,86.93,86.81,86.91,26442.0,79.2123,79.3218,79.2123,79.3036,26442.0
2019-02-26 14:40:00,86.92,86.96,86.92,86.94,29133.0,79.3127,79.3492,79.3127,79.3309,29133.0
2019-02-26 14:50:00,86.95,86.99,86.93,86.97,12459.0,79.3401,79.3766,79.3218,79.3583,12459.0
2019-02-26 15:00:00,86.98,87.07,86.98,87.04,31858.0,79.3674,79.4496,79.3674,79.4222,31858.0
2019-02-26 15:10:00,87.04,87.09,87.01,87.05,32089.0,79.4222,79.4678,79.3948,79.4313,32089.0
2019-02-26 15:20:00,87.04,87.08,86.98,86.99,26606.0,79.4222,79.4587,79.3674,79.3766,26606.0
2019-02-26 15:30:00,86.98,87.06,86.93,86.94,31585.0,79.3674,79.4404,79.3218,79.3309,31585.0
2019-02-26 15:40:00,86.95,87.0,86.87,86.87,27219.0,79.3401,79.3857,79.2671,79.2671,27219.0
2019-02-26 15:50:00,86.88,86.89,86.78,86.79,49228.0,79.2762,79.2853,79.1849,79.1941,49228.0
2019-02-27 09:30:00,86.59,86.77,86.51,86.73,7525.0,79.0116,79.1758,78.9386,79.1393,7525.0
2019-02-27 09:40:00,86.84,86.85,86.79,86.79,26312.0,79.2397,79.2488,79.1941,79.1941,26312.0
2019-02-27 09:50:00,86.79,86.79,86.64,86.67,5614.0,79.1941,79.1941,79.0572,79.0846,5614.0
2019-02-27 10:00:00,86.65,86.7,86.56,86.64,25414.0,79.0663,79.1119,78.9842,79.0572,25414.0
2019-02-27 10:10:00,86.63,86.63,86.34,86.46,39303.0,79.0481,79.0481,78.7835,78.893,39303.0
2019-02-27 10:20:00,86.46,86.46,86.3,86.38,28089.0,78.893,78.893,78.747,78.82,28089.0
2019-02-27 10:30:00,86.4,86.44,86.35,86.44,19200.0,78.8382,78.8747,78.7926,78.8747,19200.0
2019-02-27 10:40:00,86.48,86.56,86.48,86.53,4986.0,78.9112,78.9842,78.9112,78.9568,4986.0
2019-02-27 10:50:00,86.53,86.54,86.45,86.47,9100.0,78.9568,78.966,78.8838,78.9021,9100.0
2019-02-27 11:00:00,86.51,86.59,86.46,86.59,29986.0,78.9386,79.0116,78.893,79.0116,29986.0
2019-02-27 11:10:00,86.59,86.6,86.53,86.55,8942.0,79.0116,79.0207,78.9568,78.9751,8942.0
2019-02-27 11:20:00,86.57,86.69,86.57,86.66,23313.0,78.9933,79.1028,78.9933,79.0754,23313.0
2019-02-27 11:30:00,86.66,86.72,86.63,86.7,15497.0,79.0754,79.1302,79.0481,79.1119,15497.0
2019-02-27 11:40:00,86.7,86.74,86.66,86.7,11217.0,79.1119,79.1484,79.0754,79.1119,11217.0
2019-02-27 11:50:00,86.72,86.74,86.7,86.71,6910.0,79.1302,79.1484,79.1119,79.1211,6910.0
2019-02-27 12:00:00,86.71,86.76,86.7,86.73,15303.0,79.1211,79.1667,79.1119,79.1393,15303.0
2019-02-27 12:10:00,86.76,86.8,86.73,86.77,13621.0,79.1667,79.2032,79.1393,79.1758,13621.0
2019-02-27 12:20:00,86.77,86.81,86.76,86.79,7418.0,79.1758,79.2123,79.1667,79.1941,7418.0
2019-02-27 12:30:00,86.79,86.81,86.79,86.79,3063.0,79.1941,79.2123,79.1941,79.1941,3063.0
2019-02-27 12:40:00,86.81,86.84,86.8,86.82,5947.0,79.2123,79.2397,79.2032,79.2214,5947.0
2019-02-27 12:50:00,86.83,86.84,86.78,86.8,22802.0,79.2306,79.2397,79.1849,79.2032,22802.0
2019-02-27 13:00:00,86.79,86.87,86.79,86.86,5390.0,79.1941,79.2671,79.1941,79.2579,5390.0
2019-02-27 13:10:00,86.87,86.92,86.86,86.91,12246.0,79.2671,79.3127,79.2579,79.3036,12246.0
2019-02-27 13:20:00,86.9,86.98,86.9,86.93,12968.0,79.2944,79.3674,79.2944,79.3218,12968.0
2019-02-27 13:30:00,86.93,86.94,86.89,86.89,12282.0,79.3218,79.3309,79.2853,79.2853,12282.0
2019-02-27 13:40:00,86.9,86.9,86.85,86.89,6869.0,79.2944,79.2944,79.2488,79.2853,6869.0
2019-02-27 13:50:00,86.9,86.93,86.88,86.91,9014.0,79.2944,79.3218,79.2762,79.3036,9014.0
2019-02-27 14:00:00,86.91,86.94,86.88,86.92,19828.0,79.3036,79.3309,79.2762,79.3127,19828.0
2019-02-27 14:10:00,86.91,87.01,86.91,87.0,19562.0,79.3036,79.3948,79.3036,79.3857,19562.0
2019-02-27 14:20:00,87.01,87.02,86.94,86.95,11372.0,79.3948,79.4039,79.3309,79.3401,11372.0
2019-02-27 14:30:00,86.96,87.03,86.96,87.01,13204.0,79.3492,79.4131,79.3492,79.3948,13204.0
2019-02-27 14:40:00,87.0,87.07,86.98,87.01,31361.0,79.3857,79.4496,79.3674,79.3948,31361.0
2019-02-27 14:50:00,87.02,87.03,86.94,86.98,37904.0,79.4039,79.4131,79.3309,79.3674,37904.0
2019-02-27 15:00:00,86.97,87.02,86.95,87.0,11289.0,79.3583,79.4039,79.3401,79.3857,11289.0
2019-02-27 15:10:00,87.0,87.06,86.99,87.0,34248.0,79.3857,79.4404,79.3766,79.3857,34248.0
2019-02-27 15:20:00,86.98,87.0,86.93,86.93,19361.0,79.3674,79.3857,79.3218,79.3218,19361.0
2019-02-27 15:30:00,86.93,87.0,86.91,86.98,17996.0,79.3218,79.3857,79.3036,79.3674,17996.0
2019-02-27 15:40:00,86.98,86.98,86.89,86.93,12549.0,79.3674,79.3674,79.2853,79.3218,12549.0
2019-02-27 15:50:00,86.94,86.95,86.85,86.95,85774.0,79.3309,79.3401,79.2488,79.3401,85774.0
2019-02-28 09:30:00,86.83,86.91,86.58,86.85,17144.0,79.2306,79.3036,79.0024,79.2488,17144.0
2019-02-28 09:40:00,86.85,86.9,86.8,86.86,6676.0,79.2488,79.2944,79.2032,79.2579,6676.0
2019-02-28 09:50:00,86.86,86.88,86.82,86.84,7339.0,79.2579,79.2762,79.2214,79.2397,7339.0
2019-02-28 10:00:00,86.85,86.85,86.65,86.65,10642.0,79.2488,79.2488,79.0663,79.0663,10642.0
2019-02-28 10:10:00,86.65,86.78,86.65,86.73,17037.0,79.0663,79.1849,79.0663,79.1393,17037.0
2019-02-28 10:20:00,86.73,86.73,86.63,86.71,7077.0,79.1393,79.1393,79.0481,79.1211,7077.0
2019-02-28 10:30:00,86.76,86.81,86.74,86.78,6660.0,79.1667,79.2123,79.1484,79.1849,6660.0
2019-02-28 10:40:00,86.79,86.79,86.7,86.73,25410.0,79.1941,79.1941,79.1119,79.1393,25410.0
2019-02-28 10:50:00,86.71,86.73,86.63,86.7,17873.0,79.1211,79.1393,79.0481,79.1119,17873.0
2019-02-28 11:00:00,86.7,86.76,86.64,86.66,6334.0,79.1119,79.1667,79.0572,79.0754,6334.0
2019-02-28 11:10:00,86.68,86.73,86.62,86.73,7951.0,79.0937,79.1393,79.0389,79.1393,7951.0
2019-02-28 11:20:00,86.76,86.8,86.75,86.75,10239.0,79.1667,79.2032,79.1576,79.1576,10239.0
2019-02-28 11:30:00,86.76,86.85,86.76,86.85,6739.0,79.1667,79.2488,79.1667,79.2488,6739.0
2019-02-28 11:40:00,86.85,86.86,86.82,86.84,42363.0,79.2488,79.2579,79.2214,79.2397,42363.0
2019-02-28 11:50:00,86.83,86.89,86.82,86.83,20425.0,79.2306,79.2853,79.2214,79.2306,20425.0
2019-02-28 12:00:00,86.82,86.84,86.8,86.82,12579.0,79.2214,79.2397,79.2032,79.2214,12579.0
2019-02-28 12:10:00,86.81,86.92,86.81,86.92,7130.0,79.2123,79.3127,79.2123,79.3127,7130.0
2019-02-28 12:20:00,86.91,86.97,86.91,86.94,6274.0,79.3036,79.3583,79.3036,79.3309,6274.0
2019-02-28 12:30:00,86.95,86.95,86.9,86.92,6570.0,79.3401,79.3401,79.2944,79.3127,6570.0
2019-02-28 12:40:00,86.93,86.93,86.91,86.91,9347.0,79.3218,79.3218,79.3036,79.3036,9347.0
2019-02-28 12:50:00,86.9,86.97,86.9,86.97,2681.0,79.2944,79.3583,79.2944,79.3583,2681.0
2019-02-28 13:00:00,86.98,86.99,86.94,86.94,5924.0,79.3674,79.3766,79.3309,79.3309,5924.0
2019-02-28 13:10:00,86.94,86.96,86.92,86.96,2450.0,79.3309,79.3492,79.3127,79.3492,2450.0
2019-02-28 13:20:00,86.96,86.96,86.91,86.92,5255.0,79.3492,79.3492,79.3036,79.3127,5255.0
2019-02-28 13:30:00,86.92,86.97,86.91,86.95,6111.0,79.3127,79.3583,79.3036,79.3401,6111.0
2019-02-28 13:40:00,86.96,86.96,86.88,86.88,1782.0,79.3492,79.3492,79.2762,79.2762,1782.0
2019-02-28 13:50:00,86.9,86.92,86.9,86.9,2476.0,79.2944,79.3127,79.2944,79.2944,2476.0
2019-02-28 14:00:00,86.91,86.91,86.86,86.87,4985.0,79.3036,79.3036,79.2579,79.2671,4985.0
2019-02-28 14:10:00,86.87,86.88,86.83,86.85,8036.0,79.2671,79.2762,79.2306,79.2488,8036.0
2019-02-28 14:20:00,86.86,86.91,86.86,86.9,6314.0,79.2579,79.3036,79.2579,79.2944,6314.0
2019-02-28 14:30:00,86.9,86.91,86.8,86.83,11352.0,79.2944,79.3036,79.2032,79.2306,11352.0
2019-02-28 14:40:00,86.82,86.82,86.78,86.79,14486.0,79.2214,79.2214,79.1849,79.1941,14486.0
2019-02-28 14:50:00,86.79,86.83,86.76,86.81,17851.0,79.1941,79.2306,79.1667,79.2123,17851.0
2019-02-28 15:00:00,86.81,86.82,86.77,86.8,9035.0,79.2123,79.2214,79.1758,79.2032,9035.0
2019-02-28 15:10:00,86.81,86.84,86.77,86.81,11337.0,79.2123,79.2397,79.1758,79.2123,11337.0
2019-02-28 15:20:00,86.82,86.84,86.77,86.83,24043.0,79.2214,79.2397,79.1758,79.2306,24043.0
2019-02-28 15:30:00,86.82,86.9,86.82,86.84,28558.0,79.2214,79.2944,79.2214,79.2397,28558.0
2019-02-28 15:40:00,86.86,86.86,86.72,86.76,82502.0,79.2579,79.2579,79.1302,79.1667,82502.0
2019-02-28 15:50:00,86.77,86.78,86.64,86.68,29797.0,79.1758,79.1849,79.0572,79.0937,29797.0
2019-03-01 09:30:00,87.27,87.48,87.04,87.44,116682.0,79.6321,79.8237,79.4222,79.7872,116682.0
2019-03-01 09:40:00,87.45,87.47,87.38,87.44,31706.0,79.7963,79.8146,79.7324,79.7872,31706.0
2019-03-01 09:50:00,87.45,87.46,87.38,87.41,12006.0,79.7963,79.8054,79.7324,79.7598,12006.0
2019-03-01 10:00:00,87.4,87.41,87.25,87.28,29093.0,79.7507,79.7598,79.6138,79.6412,29093.0
2019-03-01 10:10:00,87.29,87.3,87.11,87.15,27138.0,79.6503,79.6594,79.4861,79.5226,27138.0
2019-03-01 10:20:00,87.14,87.14,86.99,87.05,23865.0,79.5134,79.5134,79.3766,79.4313,23865.0
2019-03-01 10:30:00,87.06,87.08,87.0,87.06,17034.0,79.4404,79.4587,79.3857,79.4404,17034.0
2019-03-01 10:40:00,87.05,87.14,87.05,87.1,16638.0,79.4313,79.5134,79.4313,79.4769,16638.0
2019-03-01 10:50:00,87.08,87.12,87.04,87.09,4877.0,79.4587,79.4952,79.4222,79.4678,4877.0
2019-03-01 11:00:00,87.11,87.11,86.99,87.03,14637.0,79.4861,79.4861,79.3766,79.4131,14637.0
2019-03-01 11:10:00,87.01,87.03,86.95,87.03,26021.0,79.3948,79.4131,79.3401,79.4131,26021.0
2019-03-01 11:20:00,87.01,87.01,86.93,86.97,16610.0,79.3948,79.3948,79.3218,79.3583,16610.0
2019-03-01 11:30:00,87.0,87.04,86.93,87.04,14858.0,79.3857,79.4222,79.3218,79.4222,14858.0
2019-03-01 11:40:00,87.02,87.02,86.93,86.94,22029.0,79.4039,79.4039,79.3218,79.3309,22029.0
2019-03-01 11:50:00,86.92,86.94,86.85,86.94,18420.0,79.3127,79.3309,79.2488,79.3309,18420.0
2019-03-01 12:00:00,86.93,87.0,86.92,86.99,19006.0,79.3218,79.3857,79.3127,79.3766,19006.0
2019-03-01 12:10:00,86.99,87.04,86.97,87.04,8022.0,79.3766,79.4222,79.3583,79.4222,8022.0
2019-03-01 12:20:00,87.03,87.09,87.02,87.09,11013.0,79.4131,79.4678,79.4039,79.4678,11013.0
2019-03-01 12:30:00,87.1,87.11,87.06,87.06,15018.0,79.4769,79.4861,79.4404,79.4404,15018.0
2019-03-01 12:40:00,87.06,87.11,87.05,87.1,18357.0,79.4404,79.4861,79.4313,79.4769,18357.0
2019-03-01 12:50:00,87.1,87.13,87.1,87.11,5700.0,79.4769,79.5043,79.4769,79.4861,5700.0
2019-03-01 13:00:00,87.11,87.15,87.09,87.12,8246.0,79.4861,79.5226,79.4678,79.4952,8246.0
2019-03-01 13:10:00,87.14,87.17,87.13,87.14,18953.0,79.5134,79.5408,79.5043,79.5134,18953.0
2019-03-01 13:20:00,87.14,87.14,87.12,87.14,4806.0,79.5134,79.5134,79.4952,79.5134,4806.0
2019-03-01 13:30:00,87.13,87.17,87.13,87.14,3672.0,79.5043,79.5408,79.5043,79.5134,3672.0
2019-03-01 13:40:00,87.14,87.17,87.14,87.16,5586.0,79.5134,79.5408,79.5134,79.5317,5586.0
2019-03-01 13:50:00,87.16,87.16,87.13,87.14,10124.0,79.5317,79.5317,79.5043,79.5134,10124.0
2019-03-01 14:00:00,87.15,87.18,87.14,87.18,17292.0,79.5226,79.5499,79.5134,79.5499,17292.0
2019-03-01 14:10:00,87.19,87.26,87.19,87.24,16618.0,79.5591,79.6229,79.5591,79.6047,16618.0
2019-03-01 14:20:00,87.26,87.35,87.26,87.35,9776.0,79.6229,79.7051,79.6229,79.7051,9776.0
2019-03-01 14:30:00,87.37,87.37,87.32,87.33,11740.0,79.7233,79.7233,79.6777,79.6868,11740.0
2019-03-01 14:40:00,87.34,87.36,87.29,87.29,14082.0,79.6959,79.7142,79.6503,79.6503,14082.0
2019-03-01 14:50:00,87.31,87.33,87.3,87.32,48680.0,79.6686,79.6868,79.6594,79.6777,48680.0
2019-03-01 15:00:00,87.32,87.33,87.27,87.3,37034.0,79.6777,79.6868,79.6321,79.6594,37034.0
2019-03-01 15:10:00,87.29,87.3,87.25,87.27,8566.0,79.6503,79.6594,79.6138,79.6321,8566.0
2019-03-01 15:20:00,87.27,87.29,87.25,87.29,27480.0,79.6321,79.6503,79.6138,79.6503,27480.0
2019-03-01 15:30:00,87.3,87.33,87.26,87.33,28444.0,79.6594,79.6868,79.6229,79.6868,28444.0
2019-03-01 15:40:00,87.33,87.44,87.33,87.37,28610.0,79.6868,79.7872,79.6868,79.7233,28610.0
2019-03-01 15:50:00,87.36,87.38,87.33,87.35,54452.0,79.7142,79.7324,79.6868,79.7051,54452.0
2019-03-04 09:30:00,87.73,87.89,87.41,87.74,14026.0,80.0518,80.1978,79.7598,80.0609,14026.0
2019-03-04 09:40:00,87.73,87.75,87.66,87.66,6995.0,80.0518,80.0701,79.9879,79.9879,6995.0
2019-03-04 09:50:00,87.63,87.73,87.58,87.71,13330.0,79.9606,80.0518,79.9149,80.0336,13330.0
2019-03-04 10:00:00,87.71,87.73,87.61,87.61,13613.0,80.0336,80.0518,79.9423,79.9423,13613.0
2019-03-04 10:10:00,87.61,87.66,87.52,87.66,20149.0,79.9423,79.9879,79.8602,79.9879,20149.0
2019-03-04 10:20:00,87.65,87.69,87.62,87.67,7080.0,79.9788,80.0153,79.9514,79.9971,7080.0
2019-03-04 10:30:00,87.69,87.69,87.56,87.58,25175.0,80.0153,80.0153,79.8967,79.9149,25175.0
2019-03-04 10:40:00,87.56,87.63,87.54,87.61,13678.0,79.8967,79.9606,79.8784,79.9423,13678.0
2019-03-04 10:50:00,87.57,87.58,87.46,87.47,32867.0,79.9058,79.9149,79.8054,79.8146,32867.0
2019-03-04 11:00:00,87.44,87.47,87.35,87.35,36960.0,79.7872,79.8146,79.7051,79.7051,36960.0
2019-03-04 11:10:00,87.32,87.38,87.28,87.38,36630.0,79.6777,79.7324,79.6412,79.7324,36630.0
2019-03-04 11:20:00,87.38,87.38,87.12,87.15,23402.0,79.7324,79.7324,79.4952,79.5226,23402.0
2019-03-04 11:30:00,87.11,87.15,87.0,87.03,53548.0,79.4861,79.5226,79.3857,79.4131,53548.0
2019-03-04 11:40:00,87.02,87.03,86.77,86.79,48299.0,79.4039,79.4131,79.1758,79.1941,48299.0
2019-03-04 11:50:00,86.81,86.84,86.56,86.62,128069.0,79.2123,79.2397,78.9842,79.0389,128069.0
2019-03-04 12:00:00,86.62,86.77,86.58,86.73,40092.0,79.0389,79.1758,79.0024,79.1393,40092.0
2019-03-04 12:10:00,86.73,86.74,86.35,86.35,475755.0,79.1393,79.1484,78.7926,78.7926,475755.0
2019-03-04 12:20:00,86.4,86.52,86.37,86.52,71623.0,78.8382,78.9477,78.8108,78.9477,71623.0
2019-03-04 12:30:00,86.52,86.59,86.49,86.53,36154.0,78.9477,79.0116,78.9203,78.9568,36154.0
2019-03-04 12:40:00,86.51,86.51,86.31,86.39,57951.0,78.9386,78.9386,78.7561,78.8291,57951.0
2019-03-04 12:50:00,86.39,86.47,86.37,86.44,29021.0,78.8291,78.9021,78.8108,78.8747,29021.0
2019-03-04 13:00:00,86.43,86.43,86.29,86.31,34882.0,78.8656,78.8656,78.7378,78.7561,34882.0
2019-03-04 13:10:00,86.29,86.5,86.29,86.45,14591.0,78.7378,78.9295,78.7378,78.8838,14591.0
2019-03-04 13:20:00,86.48,86.63,86.48,86.62,30936.0,78.9112,79.0481,78.9112,79.0389,30936.0
2019-03-04 13:30:00,86.64,86.67,86.6,86.61,23123.0,79.0572,79.0846,79.0207,79.0298,23123.0
2019-03-04 13:40:00,86.61,86.7,86.61,86.67,4142.0,79.0298,79.1119,79.0298,79.0846,4142.0
2019-03-04 13:50:00,86.7,86.79,86.66,86.79,34744.0,79.1119,79.1941,79.0754,79.1941,34744.0
2019-03-04 14:00:00,86.8,86.8,86.73,86.74,10787.0,79.2032,79.2032,79.1393,79.1484,10787.0
2019-03-04 14:10:00,86.73,86.82,86.72,86.82,14072.0,79.1393,79.2214,79.1302,79.2214,14072.0
2019-03-04 14:20:00,86.8,86.91,86.79,86.9,20666.0,79.2032,79.3036,79.1941,79.2944,20666.0
2019-03-04 14:30:00,86.9,86.9,86.84,86.87,11905.0,79.2944,79.2944,79.2397,79.2671,11905.0
2019-03-04 14:40:00,86.91,86.92,86.88,86.88,12410.0,79.3036,79.3127,79.2762,79.2762,12410.0
2019-03-04 14:50:00,86.9,86.99,86.88,86.88,28821.0,79.2944,79.3766,79.2762,79.2762,28821.0
2019-03-04 15:00:00,86.86,86.89,86.78,86.78,13111.0,79.2579,79.2853,79.1849,79.1849,13111.0
2019-03-04 15:10:00,86.8,86.89,86.79,86.89,10728.0,79.2032,79.2853,79.1941,79.2853,10728.0
2019-03-04 15:20:00,86.89,86.95,86.84,86.9,20146.0,79.2853,79.3401,79.2397,79.2944,20146.0
2019-03-04 15:30:00,86.9,87.04,86.88,86.98,23570.0,79.2944,79.4222,79.2762,79.3674,23570.0
2019-03-04 15:40:00,86.99,87.05,86.94,86.99,49176.0,79.3766,79.4313,79.3309,79.3766,49176.0
2019-03-04 15:50:00,86.99,87.11,86.94,87.1,78053.0,79.3766,79.4861,79.3309,79.4769,78053.0
2019-03-05 09:30:00,87.19,87.29,87.02,87.05,20685.0,79.5591,79.6503,79.4039,79.4313,20685.0
2019-03-05 09:40:00,87.04,87.1,86.95,87.02,10162.0,79.4222,79.4769,79.3401,79.4039,10162.0
2019-03-05 09:50:00,87.0,87.01,86.89,86.98,4144.0,79.3857,79.3948,79.2853,79.3674,4144.0
2019-03-05 10:00:00,87.0,87.2,87.0,87.12,48668.0,79.3857,79.5682,79.3857,79.4952,48668.0
2019-03-05 10:10:00,87.1,87.11,87.0,87.0,18610.0,79.4769,79.4861,79.3857,79.3857,18610.0
2019-03-05 10:20:00,87.0,87.1,86.98,87.01,15614.0,79.3857,79.4769,79.3674,79.3948,15614.0
2019-03-05 10:30:00,87.06,87.17,87.05,87.09,322418.0,79.4404,79.5408,79.4313,79.4678,322418.0
2019-03-05 10:40:00,87.09,87.13,86.97,87.01,8623.0,79.4678,79.5043,79.3583,79.3948,8623.0
2019-03-05 10:50:00,87.02,87.1,86.98,86.99,9005.0,79.4039,79.4769,79.3674,79.3766,9005.0
2019-03-05 11:00:00,87.02,87.1,86.97,87.1,11771.0,79.4039,79.4769,79.3583,79.4769,11771.0
2019-03-05 11:10:00,87.1,87.16,87.08,87.12,24828.0,79.4769,79.5317,79.4587,79.4952,24828.0
2019-03-05 11:20:00,87.14,87.15,87.1,87.11,8488.0,79.5134,79.5226,79.4769,79.4861,8488.0
2019-03-05 11:30:00,87.1,87.2,87.1,87.2,14044.0,79.4769,79.5682,79.4769,79.5682,14044.0
2019-03-05 11:40:00,87.18,87.21,87.15,87.15,8422.0,79.5499,79.5773,79.5226,79.5226,8422.0
2019-03-05 11:50:00,87.14,87.16,87.03,87.09,12310.0,79.5134,79.5317,79.4131,79.4678,12310.0
2019-03-05 12:00:00,87.08,87.11,87.08,87.08,6897.0,79.4587,79.4861,79.4587,79.4587,6897.0
2019-03-05 12:10:00,87.09,87.12,87.04,87.05,12097.0,79.4678,79.4952,79.4222,79.4313,12097.0
2019-03-05 12:20:00,87.01,87.07,87.01,87.04,4367.0,79.3948,79.4496,79.3948,79.4222,4367.0
2019-03-05 12:30:00,87.02,87.05,86.99,87.0,9752.0,79.4039,79.4313,79.3766,79.3857,9752.0
2019-03-05 12:40:00,87.01,87.02,87.0,87.01,6315.0,79.3948,79.4039,79.3857,79.3948,6315.0
2019-03-05 12:50:00,87.01,87.08,87.01,87.07,10327.0,79.3948,79.4587,79.3948,79.4496,10327.0
2019-03-05 13:00:00,87.07,87.11,87.05,87.1,8551.0,79.4496,79.4861,79.4313,79.4769,8551.0
2019-03-05 13:10:00,87.11,87.16,87.11,87.12,11316.0,79.4861,79.5317,79.4861,79.4952,11316.0
2019-03-05 13:20:00,87.11,87.12,87.0,87.0,46627.0,79.4861,79.4952,79.3857,79.3857,46627.0
2019-03-05 13:30:00,87.0,87.06,86.99,87.04,18272.0,79.3857,79.4404,79.3766,79.4222,18272.0
2019-03-05 13:40:00,87.04,87.04,86.98,87.03,22116.0,79.4222,79.4222,79.3674,79.4131,22116.0
2019-03-05 13:50:00,87.04,87.06,87.01,87.02,16469.0,79.4222,79.4404,79.3948,79.4039,16469.0
2019-03-05 14:00:00,87.02,87.08,87.02,87.06,9523.0,79.4039,79.4587,79.4039,79.4404,9523.0
2019-03-05 14:10:00,87.04,87.07,87.03,87.07,11674.0,79.4222,79.4496,79.4131,79.4496,11674.0
2019-03-05 14:20:00,87.09,87.11,87.07,87.1,11363.0,79.4678,79.4861,79.4496,79.4769,11363.0
2019-03-05 14:30:00,87.11,87.13,87.06,87.08,15615.0,79.4861,79.5043,79.4404,79.4587,15615.0
2019-03-05 14:40:00,87.11,87.12,87.1,87.12,13157.0,79.4861,79.4952,79.4769,79.4952,13157.0
2019-03-05 14:50:00,87.12,87.16,87.11,87.15,7319.0,79.4952,79.5317,79.4861,79.5226,7319.0
2019-03-05 15:00:00,87.13,87.18,87.05,87.06,12155.0,79.5043,79.5499,79.4313,79.4404,12155.0
2019-03-05 15:10:00,87.06,87.1,87.03,87.04,21479.0,79.4404,79.4769,79.4131,79.4222,21479.0
2019-03-05 15:20:00,87.03,87.08,87.01,87.04,12667.0,79.4131,79.4587,79.3948,79.4222,12667.0
2019-03-05 15:30:00,87.03,87.06,87.0,87.06,18828.0,79.4131,79.4404,79.3857,79.4404,18828.0
2019-03-05 15:40:00,87.06,87.17,87.06,87.17,8976.0,79.4404,79.5408,79.4404,79.5408,8976.0
2019-03-05 15:50:00,87.14,87.14,87.01,87.01,37643.0,79.5134,79.5134,79.3948,79.3948,37643.0
2019-03-06 09:30:00,87.12,87.37,87.03,87.07,30019.0,79.4952,79.7233,79.4131,79.4496,30019.0
2019-03-06 09:40:00,87.06,87.09,86.96,86.96,13587.0,79.4404,79.4678,79.3492,79.3492,13587.0
2019-03-06 09:50:00,86.96,86.99,86.91,86.99,12135.0,79.3492,79.3766,79.3036,79.3766,12135.0
2019-03-06 10:00:00,86.98,87.01,86.93,87.0,7779.0,79.3674,79.3948,79.3218,79.3857,7779.0
2019-03-06 10:10:00,86.99,86.99,86.85,86.86,82342.0,79.3766,79.3766,79.2488,79.2579,82342.0
2019-03-06 10:20:00,86.87,86.88,86.77,86.77,58459.0,79.2671,79.2762,79.1758,79.1758,58459.0
2019-03-06 10:30:00,86.78,86.82,86.66,86.72,10628.0,79.1849,79.2214,79.0754,79.1302,10628.0
2019-03-06 10:40:00,86.7,86.77,86.68,86.77,7795.0,79.1119,79.1758,79.0937,79.1758,7795.0
2019-03-06 10:50:00,86.77,86.87,86.76,86.83,14355.0,79.1758,79.2671,79.1667,79.2306,14355.0
2019-03-06 11:00:00,86.81,86.93,86.8,86.92,25199.0,79.2123,79.3218,79.2032,79.3127,25199.0
2019-03-06 11:10:00,86.92,86.95,86.88,86.89,12455.0,79.3127,79.3401,79.2762,79.2853,12455.0
2019-03-06 11:20:00,86.88,86.89,86.77,86.8,44381.0,79.2762,79.2853,79.1758,79.2032,44381.0
2019-03-06 11:30:00,86.82,86.85,86.78,86.8,24696.0,79.2214,79.2488,79.1849,79.2032,24696.0
2019-03-06 11:40:00,86.78,86.81,86.72,86.72,25900.0,79.1849,79.2123,79.1302,79.1302,25900.0
2019-03-06 11:50:00,86.7,86.73,86.63,86.71,13916.0,79.1119,79.1393,79.0481,79.1211,13916.0
2019-03-06 12:00:00,86.69,86.86,86.69,86.86,7637.0,79.1028,79.2579,79.1028,79.2579,7637.0
2019-03-06 12:10:00,86.83,86.84,86.74,86.74,13436.0,79.2306,79.2397,79.1484,79.1484,13436.0
2019-03-06 12:20:00,86.73,86.78,86.65,86.67,26302.0,79.1393,79.1849,79.0663,79.0846,26302.0
2019-03-06 12:30:00,86.7,86.78,86.7,86.73,24480.0,79.1119,79.1849,79.1119,79.1393,24480.0
2019-03-06 12:40:00,86.72,86.75,86.65,86.68,173051.0,79.1302,79.1576,79.0663,79.0937,173051.0
2019-03-06 12:50:00,86.7,86.74,86.62,86.63,23755.0,79.1119,79.1484,79.0389,79.0481,23755.0
2019-03-06 13:00:00,86.63,86.64,86.57,86.58,17906.0,79.0481,79.0572,78.9933,79.0024,17906.0
2019-03-06 13:10:00,86.6,86.67,86.58,86.67,10983.0,79.0207,79.0846,79.0024,79.0846,10983.0
2019-03-06 13:20:00,86.64,86.64,86.56,86.58,8604.0,79.0572,79.0572,78.9842,79.0024,8604.0
2019-03-06 13:30:00,86.6,86.76,86.6,86.76,18903.0,79.0207,79.1667,79.0207,79.1667,18903.0
2019-03-06 13:40:00,86.77,86.77,86.67,86.69,10885.0,79.1758,79.1758,79.0846,79.1028,10885.0
2019-03-06 13:50:00,86.67,86.81,86.66,86.81,10920.0,79.0846,79.2123,79.0754,79.2123,10920.0
2019-03-06 14:00:00,86.79,86.85,86.78,86.79,6350.0,79.1941,79.2488,79.1849,79.1941,6350.0
2019-03-06 14:10:00,86.8,86.85,86.79,86.79,13472.0,79.2032,79.2488,79.1941,79.1941,13472.0
2019-03-06 14:20:00,86.79,86.85,86.78,86.81,22866.0,79.1941,79.2488,79.1849,79.2123,22866.0
2019-03-06 14:30:00,86.83,86.83,86.72,86.75,47590.0,79.2306,79.2306,79.1302,79.1576,47590.0
2019-03-06 14:40:00,86.76,86.77,86.72,86.75,19723.0,79.1667,79.1758,79.1302,79.1576,19723.0
2019-03-06 14:50:00,86.77,86.84,86.71,86.76,20139.0,79.1758,79.2397,79.1211,79.1667,20139.0
2019-03-06 15:00:00,86.74,86.81,86.7,86.72,12427.0,79.1484,79.2123,79.1119,79.1302,12427.0
2019-03-06 15:10:00,86.71,86.73,86.58,86.63,54481.0,79.1211,79.1393,79.0024,79.0481,54481.0
2019-03-06 15:20:00,86.64,86.65,86.58,86.65,29371.0,79.0572,79.0663,79.0024,79.0663,29371.0
2019-03-06 15:30:00,86.64,86.74,86.64,86.73,24122.0,79.0572,79.1484,79.0572,79.1393,24122.0
2019-03-06 15:40:00,86.73,86.77,86.67,86.71,31836.0,79.1393,79.1758,79.0846,79.1211,31836.0
2019-03-06 15:50:00,86.71,86.78,86.66,86.67,47027.0,79.1211,79.1849,79.0754,79.0846,47027.0
2019-03-07 09:30:00,86.55,86.84,86.26,86.27,46645.0,78.9751,79.2397,78.7105,78.7196,46645.0
2019-03-07 09:40:00,86.23,86.28,86.0,86.0,39077.0,78.6831,78.7287,78.4732,78.4732,39077.0
2019-03-07 09:50:00,86.0,86.01,85.79,85.93,70411.0,78.4732,78.4823,78.2816,78.4093,70411.0
2019-03-07 10:00:00,85.94,86.02,85.88,85.93,62950.0,78.4185,78.4915,78.3637,78.4093,62950.0
2019-03-07 10:10:00,85.91,85.93,85.77,85.79,47707.0,78.3911,78.4093,78.2633,78.2816,47707.0
2019-03-07 10:20:00,85.77,85.92,85.71,85.92,26095.0,78.2633,78.4002,78.2086,78.4002,26095.0
2019-03-07 10:30:00,85.91,85.97,85.89,85.92,27848.0,78.3911,78.4458,78.3728,78.4002,27848.0
2019-03-07 10:40:00,85.88,85.98,85.8,85.98,15106.0,78.3637,78.455,78.2907,78.455,15106.0
2019-03-07 10:50:00,85.99,86.06,85.96,86.02,46483.0,78.4641,78.528,78.4367,78.4915,46483.0
2019-03-07 11:00:00,86.0,86.02,85.87,85.94,83122.0,78.4732,78.4915,78.3546,78.4185,83122.0
2019-03-07 11:10:00,85.94,86.0,85.86,85.9,40385.0,78.4185,78.4732,78.3455,78.382,40385.0
2019-03-07 11:20:00,85.89,86.0,85.85,85.99,29310.0,78.3728,78.4732,78.3363,78.4641,29310.0
2019-03-07 11:30:00,86.0,86.15,86.0,86.14,19945.0,78.4732,78.6101,78.4732,78.601,19945.0
2019-03-07 11:40:00,86.13,86.17,86.1,86.1,8160.0,78.5918,78.6283,78.5645,78.5645,8160.0
2019-03-07 11:50:00,86.1,86.13,86.04,86.06,30897.0,78.5645,78.5918,78.5097,78.528,30897.0
2019-03-07 12:00:00,86.04,86.09,85.99,86.07,17855.0,78.5097,78.5553,78.4641,78.5371,17855.0
2019-03-07 12:10:00,86.07,86.1,85.99,86.0,40884.0,78.5371,78.5645,78.4641,78.4732,40884.0
2019-03-07 12:20:00,85.99,86.09,85.97,86.07,36287.0,78.4641,78.5553,78.4458,78.5371,36287.0
2019-03-07 12:30:00,86.05,86.13,85.92,86.09,83332.0,78.5188,78.5918,78.4002,78.5553,83332.0
2019-03-07 12:40:00,86.11,86.16,86.11,86.14,12846.0,78.5736,78.6192,78.5736,78.601,12846.0
2019-03-07 12:50:00,86.15,86.27,86.13,86.25,31606.0,78.6101,78.7196,78.5918,78.7013,31606.0
2019-03-07 13:00:00,86.23,86.24,86.15,86.18,18326.0,78.6831,78.6922,78.6101,78.6375,18326.0
2019-03-07 13:10:00,86.18,86.22,86.15,86.18,7300.0,78.6375,78.674,78.6101,78.6375,7300.0
2019-03-07 13:20:00,86.18,86.19,86.13,86.15,17086.0,78.6375,78.6466,78.5918,78.6101,17086.0
2019-03-07 13:30:00,86.14,86.14,86.04,86.06,6927.0,78.601,78.601,78.5097,78.528,6927.0
2019-03-07 13:40:00,86.08,86.16,86.08,86.16,4101.0,78.5462,78.6192,78.5462,78.6192,4101.0
2019-03-07 13:50:00,86.18,86.19,86.07,86.08,17667.0,78.6375,78.6466,78.5371,78.5462,17667.0
2019-03-07 14:00:00,86.09,86.13,86.0,86.01,39982.0,78.5553,78.5918,78.4732,78.4823,39982.0
2019-03-07 14:10:00,86.01,86.03,85.91,85.94,19830.0,78.4823,78.5006,78.3911,78.4185,19830.0
2019-03-07 14:20:00,85.94,85.99,85.94,85.97,11989.0,78.4185,78.4641,78.4185,78.4458,11989.0
2019-03-07 14:30:00,85.98,85.98,85.83,85.84,26438.0,78.455,78.455,78.3181,78.3272,26438.0
2019-03-07 14:40:00,85.88,85.89,85.77,85.82,48806.0,78.3637,78.3728,78.2633,78.309,48806.0
2019-03-07 14:50:00,85.8,85.82,85.73,85.76,38072.0,78.2907,78.309,78.2268,78.2542,38072.0
2019-03-07 15:00:00,85.76,85.78,85.67,85.76,43556.0,78.2542,78.2725,78.1721,78.2542,43556.0
2019-03-07 15:10:00,85.76,85.88,85.75,85.88,24317.0,78.2542,78.3637,78.2451,78.3637,24317.0
2019-03-07 15:20:00,85.86,85.94,85.78,85.78,48058.0,78.3455,78.4185,78.2725,78.2725,48058.0
2019-03-07 15:30:00,85.79,85.97,85.78,85.97,45631.0,78.2816,78.4458,78.2725,78.4458,45631.0
2019-03-07 15:40:00,85.96,85.96,85.85,85.89,84796.0,78.4367,78.4367,78.3363,78.3728,84796.0
2019-03-07 15:50:00,85.88,86.0,85.79,85.98,45448.0,78.3637,78.4732,78.2816,78.455,45448.0
2019-03-08 09:30:00,85.33,85.48,85.11,85.43,43966.0,77.8619,77.9987,77.6611,77.9531,43966.0
2019-03-08 09:40:00,85.41,85.53,85.35,85.52,33480.0,77.9348,78.0443,77.8801,78.0352,33480.0
2019-03-08 09:50:00,85.51,85.53,85.43,85.46,3799.0,78.0261,78.0443,77.9531,77.9805,3799.0
2019-03-08 10:00:00,85.42,85.43,85.25,85.36,34860.0,77.944,77.9531,77.7889,77.8892,34860.0
2019-03-08 10:10:00,85.4,85.46,85.32,85.34,72941.0,77.9257,77.9805,77.8527,77.871,72941.0
2019-03-08 10:20:00,85.33,85.46,85.33,85.43,32978.0,77.8619,77.9805,77.8619,77.9531,32978.0
2019-03-08 10:30:00,85.47,85.47,85.38,85.38,11630.0,77.9896,77.9896,77.9075,77.9075,11630.0
2019-03-08 10:40:00,85.35,85.69,85.34,85.65,30227.0,77.8801,78.1903,77.871,78.1538,30227.0
2019-03-08 10:50:00,85.66,85.67,85.51,85.51,20219.0,78.163,78.1721,78.0261,78.0261,20219.0
2019-03-08 11:00:00,85.48,85.54,85.46,85.49,7388.0,77.9987,78.0535,77.9805,78.0078,7388.0
2019-03-08 11:10:00,85.49,85.59,85.47,85.58,7847.0,78.0078,78.0991,77.9896,78.09,7847.0
2019-03-08 11:20:00,85.53,85.67,85.5,85.61,42894.0,78.0443,78.1721,78.017,78.1173,42894.0
2019-03-08 11:30:00,85.6,85.67,85.53,85.55,12832.0,78.1082,78.1721,78.0443,78.0626,12832.0
2019-03-08 11:40:00,85.51,85.63,85.51,85.58,7588.0,78.0261,78.1356,78.0261,78.09,7588.0
2019-03-08 11:50:00,85.55,85.58,85.51,85.51,17618.0,78.0626,78.09,78.0261,78.0261,17618.0
2019-03-08 12:00:00,85.5,85.51,85.4,85.4,9061.0,78.017,78.0261,77.9257,77.9257,9061.0
2019-03-08 12:10:00,85.4,85.47,85.39,85.43,11179.0,77.9257,77.9896,77.9166,77.9531,11179.0
2019-03-08 12:20:00,85.42,85.46,85.37,85.45,11670.0,77.944,77.9805,77.8983,77.9713,11670.0
2019-03-08 12:30:00,85.44,85.46,85.37,85.38,19423.0,77.9622,77.9805,77.8983,77.9075,19423.0
2019-03-08 12:40:00,85.38,85.42,85.33,85.33,2379.0,77.9075,77.944,77.8619,77.8619,2379.0
2019-03-08 12:50:00,85.32,85.32,85.26,85.26,3307.0,77.8527,77.8527,77.798,77.798,3307.0
2019-03-08 13:00:00,85.27,85.3,85.27,85.27,3956.0,77.8071,77.8345,77.8071,77.8071,3956.0
2019-03-08 13:10:00,85.29,85.34,85.26,85.31,3439.0,77.8254,77.871,77.798,77.8436,3439.0
2019-03-08 13:20:00,85.29,85.31,85.24,85.31,5590.0,77.8254,77.8436,77.7797,77.8436,5590.0
2019-03-08 13:30:00,85.3,85.35,85.26,85.34,8905.0,77.8345,77.8801,77.798,77.871,8905.0
2019-03-08 13:40:00,85.35,85.41,85.35,85.4,5413.0,77.8801,77.9348,77.8801,77.9257,5413.0
2019-03-08 13:50:00,85.42,85.42,85.36,85.37,8811.0,77.944,77.944,77.8892,77.8983,8811.0
2019-03-08 14:00:00,85.39,85.39,85.3,85.36,9877.0,77.9166,77.9166,77.8345,77.8892,9877.0
2019-03-08 14:10:00,85.38,85.42,85.35,85.42,2843.0,77.9075,77.944,77.8801,77.944,2843.0
2019-03-08 14:20:00,85.43,85.48,85.43,85.47,1629.0,77.9531,77.9987,77.9531,77.9896,1629.0
2019-03-08 14:30:00,85.48,85.53,85.48,85.53,24556.0,77.9987,78.0443,77.9987,78.0443,24556.0
2019-03-08 14:40:00,85.52,85.63,85.51,85.59,13638.0,78.0352,78.1356,78.0261,78.0991,13638.0
2019-03-08 14:50:00,85.63,85.74,85.63,85.64,54752.0,78.1356,78.236,78.1356,78.1447,54752.0
2019-03-08 15:00:00,85.64,85.71,85.62,85.66,22129.0,78.1447,78.2086,78.1265,78.163,22129.0
2019-03-08 15:10:00,85.64,85.64,85.52,85.53,27405.0,78.1447,78.1447,78.0352,78.0443,27405.0
2019-03-08 15:20:00,85.54,85.56,85.49,85.52,21858.0,78.0535,78.0717,78.0078,78.0352,21858.0
2019-03-08 15:30:00,85.5,85.63,85.49,85.55,39732.0,78.017,78.1356,78.0078,78.0626,39732.0
2019-03-08 15:40:00,85.56,85.75,85.56,85.71,57960.0,78.0717,78.2451,78.0717,78.2086,57960.0
2019-03-08 15:50:00,85.72,85.88,85.72,85.86,70435.0,78.2177,78.3637,78.2177,78.3455,70435.0
2019-03-11 09:30:00,86.05,86.36,86.05,86.36,57894.0,78.5188,78.8017,78.5188,78.8017,57894.0
2019-03-11 09:40:00,86.38,86.46,86.37,86.42,12412.0,78.82,78.893,78.8108,78.8565,12412.0
2019-03-11 09:50:00,86.41,86.52,86.41,86.52,5266.0,78.8473,78.9477,78.8473,78.9477,5266.0
2019-03-11 10:00:00,86.49,86.57,86.49,86.5,7348.0,78.9203,78.9933,78.9203,78.9295,7348.0
2019-03-11 10:10:00,86.54,86.58,86.5,86.57,8213.0,78.966,79.0024,78.9295,78.9933,8213.0
2019-03-11 10:20:00,86.59,86.62,86.57,86.6,11066.0,79.0116,79.0389,78.9933,79.0207,11066.0
2019-03-11 10:30:00,86.61,86.65,86.57,86.61,56348.0,79.0298,79.0663,78.9933,79.0298,56348.0
2019-03-11 10:40:00,86.63,86.72,86.63,86.72,3948.0,79.0481,79.1302,79.0481,79.1302,3948.0
2019-03-11 10:50:00,86.73,86.74,86.7,86.71,20363.0,79.1393,79.1484,79.1119,79.1211,20363.0
2019-03-11 11:00:00,86.68,86.79,86.68,86.79,10993.0,79.0937,79.1941,79.0937,79.1941,10993.0
2019-03-11 11:10:00,86.78,86.84,86.78,86.79,4570.0,79.1849,79.2397,79.1849,79.1941,4570.0
2019-03-11 11:20:00,86.79,86.81,86.76,86.81,5691.0,79.1941,79.2123,79.1667,79.2123,5691.0
2019-03-11 11:30:00,86.8,86.86,86.75,86.83,100896.0,79.2032,79.2579,79.1576,79.2306,100896.0
2019-03-11 11:40:00,86.84,86.86,86.78,86.79,206008.0,79.2397,79.2579,79.1849,79.1941,206008.0
2019-03-11 11:50:00,86.79,86.88,86.78,86.88,10114.0,79.1941,79.2762,79.1849,79.2762,10114.0
2019-03-11 12:00:00,86.87,86.94,86.84,86.93,11038.0,79.2671,79.3309,79.2397,79.3218,11038.0
2019-03-11 12:10:00,86.92,86.92,86.88,86.9,6468.0,79.3127,79.3127,79.2762,79.2944,6468.0
2019-03-11 12:20:00,86.9,86.91,86.88,86.89,3656.0,79.2944,79.3036,79.2762,79.2853,3656.0
2019-03-11 12:30:00,86.89,86.94,86.88,86.94,25065.0,79.2853,79.3309,79.2762,79.3309,25065.0
2019-03-11 12:40:00,86.91,86.95,86.88,86.88,88766.0,79.3036,79.3401,79.2762,79.2762,88766.0
2019-03-11 12:50:00,86.89,86.91,86.88,86.9,11779.0,79.2853,79.3036,79.2762,79.2944,11779.0
2019-03-11 13:00:00,86.89,86.94,86.88,86.92,2021.0,79.2853,79.3309,79.2762,79.3127,2021.0
2019-03-11 13:10:00,86.94,87.01,86.93,87.0,7083.0,79.3309,79.3948,79.3218,79.3857,7083.0
2019-03-11 13:20:00,86.98,86.98,86.96,86.97,3947.0,79.3674,79.3674,79.3492,79.3583,3947.0
2019-03-11 13:30:00,87.01,87.05,87.0,87.03,6479.0,79.3948,79.4313,79.3857,79.4131,6479.0
2019-03-11 13:40:00,87.02,87.02,86.98,86.98,5871.0,79.4039,79.4039,79.3674,79.3674,5871.0
2019-03-11 13:50:00,86.96,87.04,86.96,87.04,35600.0,79.3492,79.4222,79.3492,79.4222,35600.0
2019-03-11 14:00:00,87.02,87.02,86.97,86.98,20023.0,79.4039,79.4039,79.3583,79.3674,20023.0
2019-03-11 14:10:00,86.98,86.98,86.95,86.95,32442.0,79.3674,79.3674,79.3401,79.3401,32442.0
2019-03-11 14:20:00,86.95,87.01,86.95,86.98,14389.0,79.3401,79.3948,79.3401,79.3674,14389.0
2019-03-11 14:30:00,86.99,87.05,86.97,87.04,53360.0,79.3766,79.4313,79.3583,79.4222,53360.0
2019-03-11 14:40:00,87.03,87.03,86.97,86.97,15374.0,79.4131,79.4131,79.3583,79.3583,15374.0
2019-03-11 14:50:00,86.97,87.03,86.97,87.02,21271.0,79.3583,79.4131,79.3583,79.4039,21271.0
2019-03-11 15:00:00,87.0,87.05,86.97,87.04,23327.0,79.3857,79.4313,79.3583,79.4222,23327.0
2019-03-11 15:10:00,87.05,87.08,87.04,87.06,32380.0,79.4313,79.4587,79.4222,79.4404,32380.0
2019-03-11 15:20:00,87.07,87.11,87.02,87.03,38093.0,79.4496,79.4861,79.4039,79.4131,38093.0
2019-03-11 15:30:00,87.06,87.14,87.05,87.1,58298.0,79.4404,79.5134,79.4313,79.4769,58298.0
2019-03-11 15:40:00,87.09,87.15,87.06,87.14,65720.0,79.4678,79.5226,79.4404,79.5134,65720.0
2019-03-11 15:50:00,87.13,87.13,87.09,87.12,107215.0,79.5043,79.5043,79.4678,79.4952,107215.0
2019-03-12 09:30:00,87.33,87.48,87.29,87.43,43936.0,79.6868,79.8237,79.6503,79.7781,43936.0
2019-03-12 09:40:00,87.44,87.46,87.3,87.38,69783.0,79.7872,79.8054,79.6594,79.7324,69783.0
2019-03-12 09:50:00,87.39,87.44,87.34,87.39,66002.0,79.7416,79.7872,79.6959,79.7416,66002.0
2019-03-12 10:00:00,87.4,87.43,87.33,87.42,70997.0,79.7507,79.7781,79.6868,79.7689,70997.0
2019-03-12 10:10:00,87.42,87.45,87.34,87.45,80053.0,79.7689,79.7963,79.6959,79.7963,80053.0
2019-03-12 10:20:00,87.45,87.48,87.4,87.48,80485.0,79.7963,79.8237,79.7507,79.8237,80485.0
2019-03-12 10:30:00,87.49,87.61,87.49,87.57,86576.0,79.8328,79.9423,79.8328,79.9058,86576.0
2019-03-12 10:40:00,87.57,87.59,87.5,87.55,78877.0,79.9058,79.9241,79.8419,79.8876,78877.0
2019-03-12 10:50:00,87.58,87.63,87.56,87.57,79409.0,79.9149,79.9606,79.8967,79.9058,79409.0
2019-03-12 11:00:00,87.57,87.57,87.47,87.51,93827.0,79.9058,79.9058,79.8146,79.8511,93827.0
2019-03-12 11:10:00,87.52,87.55,87.41,87.46,84368.0,79.8602,79.8876,79.7598,79.8054,84368.0
2019-03-12 11:20:00,87.45,87.49,87.4,87.43,93623.0,79.7963,79.8328,79.7507,79.7781,93623.0
2019-03-12 11:30:00,87.44,87.55,87.41,87.54,79666.0,79.7872,79.8876,79.7598,79.8784,79666.0
2019-03-12 11:40:00,87.53,87.57,87.51,87.54,67009.0,79.8693,79.9058,79.8511,79.8784,67009.0
2019-03-12 11:50:00,87.54,87.65,87.53,87.65,101390.0,79.8784,79.9788,79.8693,79.9788,101390.0
2019-03-12 12:00:00,87.65,87.66,87.55,87.57,81896.0,79.9788,79.9879,79.8876,79.9058,81896.0
2019-03-12 12:10:00,87.57,87.65,87.57,87.61,485451.0,79.9058,79.9788,79.9058,79.9423,485451.0
2019-03-12 12:20:00,87.61,87.65,87.56,87.62,78962.0,79.9423,79.9788,79.8967,79.9514,78962.0
2019-03-12 12:30:00,87.61,87.61,87.55,87.56,72097.0,79.9423,79.9423,79.8876,79.8967,72097.0
2019-03-12 12:40:00,87.56,87.59,87.54,87.57,55880.0,79.8967,79.9241,79.8784,79.9058,55880.0
2019-03-12 12:50:00,87.57,87.57,87.47,87.53,72892.0,79.9058,79.9058,79.8146,79.8693,72892.0
2019-03-12 13:00:00,87.53,87.59,87.53,87.58,78658.0,79.8693,79.9241,79.8693,79.9149,78658.0
2019-03-12 13:10:00,87.58,87.59,87.5,87.52,79855.0,79.9149,79.9241,79.8419,79.8602,79855.0
2019-03-12 13:20:00,87.53,87.6,87.53,87.57,65213.0,79.8693,79.9332,79.8693,79.9058,65213.0
2019-03-12 13:30:00,87.58,87.59,87.52,87.57,69579.0,79.9149,79.9241,79.8602,79.9058,69579.0
2019-03-12 13:40:00,87.58,87.64,87.57,87.63,65547.0,79.9149,79.9697,79.9058,79.9606,65547.0
2019-03-12 13:50:00,87.62,87.68,87.62,87.64,52439.0,79.9514,80.0062,79.9514,79.9697,52439.0
2019-03-12 14:00:00,87.64,87.65,87.62,87.63,16008.0,79.9697,79.9788,79.9514,79.9606,16008.0
2019-03-12 14:10:00,87.64,87.67,87.63,87.67,16452.0,79.9697,79.9971,79.9606,79.9971,16452.0
2019-03-12 14:20:00,87.67,87.67,87.54,87.55,33884.0,79.9971,79.9971,79.8784,79.8876,33884.0
2019-03-12 14:30:00,87.56,87.59,87.55,87.56,20369.0,79.8967,79.9241,79.8876,79.8967,20369.0
2019-03-12 14:40:00,87.57,87.59,87.54,87.56,88024.0,79.9058,79.9241,79.8784,79.8967,88024.0
2019-03-12 14:50:00,87.57,87.58,87.53,87.58,10408.0,79.9058,79.9149,79.8693,79.9149,10408.0
2019-03-12 15:00:00,87.57,87.57,87.52,87.56,20449.0,79.9058,79.9058,79.8602,79.8967,20449.0
2019-03-12 15:10:00,87.55,87.55,87.39,87.39,76625.0,79.8876,79.8876,79.7416,79.7416,76625.0
2019-03-12 15:20:00,87.38,87.5,87.36,87.45,13893.0,79.7324,79.8419,79.7142,79.7963,13893.0
2019-03-12 15:30:00,87.45,87.47,87.4,87.45,34917.0,79.7963,79.8146,79.7507,79.7963,34917.0
2019-03-12 15:40:00,87.46,87.6,87.44,87.52,358120.0,79.8054,79.9332,79.7872,79.8602,358120.0
2019-03-12 15:50:00,87.51,87.52,87.39,87.49,85704.0,79.8511,79.8602,79.7416,79.8328,85704.0
2019-03-13 09:30:00,87.82,87.86,87.72,87.75,10936.0,80.1339,80.1704,80.0427,80.0701,10936.0
2019-03-13 09:40:00,87.77,87.79,87.74,87.76,2641.0,80.0883,80.1065,80.0609,80.0792,2641.0
2019-03-13 09:50:00,87.79,87.91,87.79,87.9,9842.0,80.1065,80.216,80.1065,80.2069,9842.0
2019-03-13 10:00:00,87.89,87.93,87.88,87.89,24096.0,80.1978,80.2343,80.1887,80.1978,24096.0
2019-03-13 10:10:00,87.9,87.98,87.89,87.95,63219.0,80.2069,80.2799,80.1978,80.2525,63219.0
2019-03-13 10:20:00,87.95,87.98,87.9,87.92,24215.0,80.2525,80.2799,80.2069,80.2252,24215.0
2019-03-13 10:30:00,87.93,87.99,87.92,87.97,4890.0,80.2343,80.289,80.2252,80.2708,4890.0
2019-03-13 10:40:00,87.96,87.97,87.9,87.95,20665.0,80.2617,80.2708,80.2069,80.2525,20665.0
2019-03-13 10:50:00,87.98,88.07,87.97,88.05,14354.0,80.2799,80.362,80.2708,80.3438,14354.0
2019-03-13 11:00:00,88.07,88.16,88.07,88.15,18035.0,80.362,80.4442,80.362,80.435,18035.0
2019-03-13 11:10:00,88.16,88.21,88.13,88.18,14150.0,80.4442,80.4898,80.4168,80.4624,14150.0
2019-03-13 11:20:00,88.18,88.24,88.18,88.24,13153.0,80.4624,80.5172,80.4624,80.5172,13153.0
2019-03-13 11:30:00,88.25,88.27,88.22,88.23,24016.0,80.5263,80.5445,80.4989,80.508,24016.0
2019-03-13 11:40:00,88.23,88.24,88.17,88.17,9898.0,80.508,80.5172,80.4533,80.4533,9898.0
2019-03-13 11:50:00,88.17,88.22,88.15,88.19,6704.0,80.4533,80.4989,80.435,80.4715,6704.0
2019-03-13 12:00:00,88.2,88.26,88.18,88.21,20909.0,80.4807,80.5354,80.4624,80.4898,20909.0
2019-03-13 12:10:00,88.2,88.21,88.16,88.16,3471.0,80.4807,80.4898,80.4442,80.4442,3471.0
2019-03-13 12:20:00,88.14,88.14,88.09,88.13,7613.0,80.4259,80.4259,80.3803,80.4168,7613.0
2019-03-13 12:30:00,88.13,88.13,88.08,88.1,7870.0,80.4168,80.4168,80.3712,80.3894,7870.0
2019-03-13 12:40:00,88.11,88.19,88.11,88.18,51646.0,80.3985,80.4715,80.3985,80.4624,51646.0
2019-03-13 12:50:00,88.19,88.2,88.14,88.17,11663.0,80.4715,80.4807,80.4259,80.4533,11663.0
2019-03-13 13:00:00,88.18,88.2,88.16,88.19,15207.0,80.4624,80.4807,80.4442,80.4715,15207.0
2019-03-13 13:10:00,88.19,88.23,88.19,88.2,19367.0,80.4715,80.508,80.4715,80.4807,19367.0
2019-03-13 13:20:00,88.19,88.21,88.18,88.19,9578.0,80.4715,80.4898,80.4624,80.4715,9578.0
2019-03-13 13:30:00,88.21,88.23,88.19,88.23,9959.0,80.4898,80.508,80.4715,80.508,9959.0
2019-03-13 13:40:00,88.22,88.22,88.14,88.18,13935.0,80.4989,80.4989,80.4259,80.4624,13935.0
2019-03-13 13:50:00,88.19,88.23,88.17,88.23,20694.0,80.4715,80.508,80.4533,80.508,20694.0
2019-03-13 14:00:00,88.22,88.31,88.2,88.3,27219.0,80.4989,80.581,80.4807,80.5719,27219.0
2019-03-13 14:10:00,88.29,88.29,88.24,88.25,11268.0,80.5628,80.5628,80.5172,80.5263,11268.0
2019-03-13 14:20:00,88.26,88.28,88.24,88.26,8501.0,80.5354,80.5537,80.5172,80.5354,8501.0
2019-03-13 14:30:00,88.25,88.25,88.2,88.22,11352.0,80.5263,80.5263,80.4807,80.4989,11352.0
2019-03-13 14:40:00,88.23,88.24,88.01,88.01,55993.0,80.508,80.5172,80.3073,80.3073,55993.0
2019-03-13 14:50:00,88.01,88.13,87.96,88.1,31093.0,80.3073,80.4168,80.2617,80.3894,31093.0
2019-03-13 15:00:00,88.1,88.11,88.02,88.02,9235.0,80.3894,80.3985,80.3164,80.3164,9235.0
2019-03-13 15:10:00,88.02,88.05,87.96,88.0,56239.0,80.3164,80.3438,80.2617,80.2982,56239.0
2019-03-13 15:20:00,87.99,88.06,87.95,88.01,35495.0,80.289,80.3529,80.2525,80.3073,35495.0
2019-03-13 15:30:00,87.99,88.11,87.98,88.1,16519.0,80.289,80.3985,80.2799,80.3894,16519.0
2019-03-13 15:40:00,88.09,88.11,87.97,87.98,15070.0,80.3803,80.3985,80.2708,80.2799,15070.0
2019-03-13 15:50:00,87.98,88.03,87.96,87.99,65347.0,80.2799,80.3255,80.2617,80.289,65347.0
2019-03-14 09:30:00,87.79,88.21,87.79,87.9,46613.0,80.1065,80.4898,80.1065,80.2069,46613.0
2019-03-14 09:40:00,87.91,87.92,87.84,87.92,16117.0,80.216,80.2252,80.1522,80.2252,16117.0
2019-03-14 09:50:00,87.93,87.98,87.89,87.92,3781.0,80.2343,80.2799,80.1978,80.2252,3781.0
2019-03-14 10:00:00,87.89,87.92,87.7,87.7,9972.0,80.1978,80.2252,80.0244,80.0244,9972.0
2019-03-14 10:10:00,87.74,87.78,87.71,87.77,7836.0,80.0609,80.0974,80.0336,80.0883,7836.0
2019-03-14 10:20:00,87.81,87.84,87.8,87.81,70488.0,80.1248,80.1522,80.1157,80.1248,70488.0
2019-03-14 10:30:00,87.79,87.89,87.75,87.82,42823.0,80.1065,80.1978,80.0701,80.1339,42823.0
2019-03-14 10:40:00,87.85,87.85,87.77,87.8,8808.0,80.1613,80.1613,80.0883,80.1157,8808.0
2019-03-14 10:50:00,87.81,87.86,87.78,87.82,19258.0,80.1248,80.1704,80.0974,80.1339,19258.0
2019-03-14 11:00:00,87.85,87.87,87.79,87.81,15760.0,80.1613,80.1795,80.1065,80.1248,15760.0
2019-03-14 11:10:00,87.79,87.93,87.79,87.91,5215.0,80.1065,80.2343,80.1065,80.216,5215.0
2019-03-14 11:20:00,87.91,87.91,87.84,87.84,18673.0,80.216,80.216,80.1522,80.1522,18673.0
2019-03-14 11:30:00,87.86,87.9,87.84,87.9,5599.0,80.1704,80.2069,80.1522,80.2069,5599.0
2019-03-14 11:40:00,87.91,87.98,87.89,87.97,30944.0,80.216,80.2799,80.1978,80.2708,30944.0
2019-03-14 11:50:00,87.97,88.01,87.97,87.97,10392.0,80.2708,80.3073,80.2708,80.2708,10392.0
2019-03-14 12:00:00,87.97,87.98,87.96,87.98,3120.0,80.2708,80.2799,80.2617,80.2799,3120.0
2019-03-14 12:10:00,87.98,88.0,87.94,87.96,8949.0,80.2799,80.2982,80.2434,80.2617,8949.0
2019-03-14 12:20:00,87.95,87.95,87.87,87.91,7224.0,80.2525,80.2525,80.1795,80.216,7224.0
2019-03-14 12:30:00,87.91,87.94,87.91,87.92,2918.0,80.216,80.2434,80.216,80.2252,2918.0
2019-03-14 12:40:00,87.93,87.97,87.92,87.97,6568.0,80.2343,80.2708,80.2252,80.2708,6568.0
2019-03-14 12:50:00,87.97,87.98,87.91,87.94,3371.0,80.2708,80.2799,80.216,80.2434,3371.0
2019-03-14 13:00:00,87.91,87.92,87.88,87.89,2580.0,80.216,80.2252,80.1887,80.1978,2580.0
2019-03-14 13:10:00,87.9,87.93,87.89,87.91,4230.0,80.2069,80.2343,80.1978,80.216,4230.0
2019-03-14 13:20:00,87.9,87.91,87.89,87.9,1887.0,80.2069,80.216,80.1978,80.2069,1887.0
2019-03-14 13:30:00,87.9,87.93,87.9,87.91,9232.0,80.2069,80.2343,80.2069,80.216,9232.0
2019-03-14 13:40:00,87.91,87.92,87.87,87.89,6787.0,80.216,80.2252,80.1795,80.1978,6787.0
2019-03-14 13:50:00,87.88,87.89,87.82,87.85,6133.0,80.1887,80.1978,80.1339,80.1613,6133.0
2019-03-14 14:00:00,87.86,87.88,87.84,87.87,10058.0,80.1704,80.1887,80.1522,80.1795,10058.0
2019-03-14 14:10:00,87.87,87.87,87.83,87.86,9311.0,80.1795,80.1795,80.143,80.1704,9311.0
2019-03-14 14:20:00,87.87,87.88,87.86,87.87,12000.0,80.1795,80.1887,80.1704,80.1795,12000.0
2019-03-14 14:30:00,87.86,87.87,87.82,87.83,7151.0,80.1704,80.1795,80.1339,80.143,7151.0
2019-03-14 14:40:00,87.83,87.87,87.83,87.83,5915.0,80.143,80.1795,80.143,80.143,5915.0
2019-03-14 14:50:00,87.83,87.9,87.81,87.89,17727.0,80.143,80.2069,80.1248,80.1978,17727.0
2019-03-14 15:00:00,87.89,87.93,87.87,87.92,8543.0,80.1978,80.2343,80.1795,80.2252,8543.0
2019-03-14 15:10:00,87.93,87.94,87.88,87.88,5766.0,80.2343,80.2434,80.1887,80.1887,5766.0
2019-03-14 15:20:00,87.89,87.91,87.86,87.9,7987.0,80.1978,80.216,80.1704,80.2069,7987.0
2019-03-14 15:30:00,87.89,87.97,87.89,87.97,21767.0,80.1978,80.2708,80.1978,80.2708,21767.0
2019-03-14 15:40:00,87.97,87.98,87.95,87.96,8621.0,80.2708,80.2799,80.2525,80.2617,8621.0
2019-03-14 15:50:00,87.96,87.98,87.9,87.95,51226.0,80.2617,80.2799,80.2069,80.2525,51226.0
2019-03-15 09:30:00,88.1,88.24,88.05,88.09,20169.0,80.3894,80.5172,80.3438,80.3803,20169.0
2019-03-15 09:40:00,88.05,88.2,88.05,88.2,5385.0,80.3438,80.4807,80.3438,80.4807,5385.0
2019-03-15 09:50:00,88.23,88.23,88.16,88.16,6442.0,80.508,80.508,80.4442,80.4442,6442.0
2019-03-15 10:00:00,88.18,88.18,88.09,88.09,11418.0,80.4624,80.4624,80.3803,80.3803,11418.0
2019-03-15 10:10:00,88.1,88.11,88.03,88.06,7961.0,80.3894,80.3985,80.3255,80.3529,7961.0
2019-03-15 10:20:00,88.13,88.16,88.11,88.12,36639.0,80.4168,80.4442,80.3985,80.4077,36639.0
2019-03-15 10:30:00,88.16,88.16,88.02,88.02,33195.0,80.4442,80.4442,80.3164,80.3164,33195.0
2019-03-15 10:40:00,88.04,88.11,88.03,88.06,6812.0,80.3347,80.3985,80.3255,80.3529,6812.0
2019-03-15 10:50:00,88.07,88.12,88.05,88.12,5275.0,80.362,80.4077,80.3438,80.4077,5275.0
2019-03-15 11:00:00,88.1,88.14,88.07,88.12,25152.0,80.3894,80.4259,80.362,80.4077,25152.0
2019-03-15 11:10:00,88.14,88.24,88.13,88.23,8463.0,80.4259,80.5172,80.4168,80.508,8463.0
2019-03-15 11:20:00,88.25,88.25,88.22,88.24,7237.0,80.5263,80.5263,80.4989,80.5172,7237.0
2019-03-15 11:30:00,88.25,88.26,88.18,88.19,6732.0,80.5263,80.5354,80.4624,80.4715,6732.0
2019-03-15 11:40:00,88.19,88.34,88.19,88.34,39572.0,80.4715,80.6084,80.4715,80.6084,39572.0
2019-03-15 11:50:00,88.37,88.39,88.29,88.34,12726.0,80.6358,80.654,80.5628,80.6084,12726.0
2019-03-15 12:00:00,88.33,88.36,88.3,88.35,16135.0,80.5993,80.6267,80.5719,80.6175,16135.0
2019-03-15 12:10:00,88.4,88.46,88.38,88.44,17492.0,80.6632,80.7179,80.6449,80.6997,17492.0
2019-03-15 12:20:00,88.45,88.48,88.42,88.44,13965.0,80.7088,80.7362,80.6814,80.6997,13965.0
2019-03-15 12:30:00,88.45,88.48,88.44,88.46,9977.0,80.7088,80.7362,80.6997,80.7179,9977.0
2019-03-15 12:40:00,88.49,88.5,88.46,88.48,10550.0,80.7453,80.7544,80.7179,80.7362,10550.0
2019-03-15 12:50:00,88.48,88.53,88.44,88.45,32156.0,80.7362,80.7818,80.6997,80.7088,32156.0
2019-03-15 13:00:00,88.46,88.5,88.46,88.49,5483.0,80.7179,80.7544,80.7179,80.7453,5483.0
2019-03-15 13:10:00,88.49,88.5,88.46,88.46,18546.0,80.7453,80.7544,80.7179,80.7179,18546.0
2019-03-15 13:20:00,88.44,88.45,88.42,88.42,9278.0,80.6997,80.7088,80.6814,80.6814,9278.0
2019-03-15 13:30:00,88.44,88.47,88.42,88.47,16363.0,80.6997,80.727,80.6814,80.727,16363.0
2019-03-15 13:40:00,88.45,88.5,88.43,88.48,6288.0,80.7088,80.7544,80.6905,80.7362,6288.0
2019-03-15 13:50:00,88.49,88.5,88.42,88.44,6477.0,80.7453,80.7544,80.6814,80.6997,6477.0
2019-03-15 14:00:00,88.43,88.44,88.39,88.39,21663.0,80.6905,80.6997,80.654,80.654,21663.0
2019-03-15 14:10:00,88.39,88.39,88.34,88.36,54969.0,80.654,80.654,80.6084,80.6267,54969.0
2019-03-15 14:20:00,88.34,88.35,88.3,88.34,7814.0,80.6084,80.6175,80.5719,80.6084,7814.0
2019-03-15 14:30:00,88.35,88.4,88.34,88.39,14299.0,80.6175,80.6632,80.6084,80.654,14299.0
2019-03-15 14:40:00,88.4,88.42,88.37,88.41,10441.0,80.6632,80.6814,80.6358,80.6723,10441.0
2019-03-15 14:50:00,88.41,88.41,88.37,88.4,13656.0,80.6723,80.6723,80.6358,80.6632,13656.0
2019-03-15 15:00:00,88.39,88.4,88.35,88.36,18339.0,80.654,80.6632,80.6175,80.6267,18339.0
2019-03-15 15:10:00,88.35,88.35,88.29,88.32,12635.0,80.6175,80.6175,80.5628,80.5902,12635.0
2019-03-15 15:20:00,88.32,88.38,88.31,88.38,7733.0,80.5902,80.6449,80.581,80.6449,7733.0
2019-03-15 15:30:00,88.36,88.36,88.28,88.29,16382.0,80.6267,80.6267,80.5537,80.5628,16382.0
2019-03-15 15:40:00,88.29,88.36,88.28,88.32,11953.0,80.5628,80.6267,80.5537,80.5902,11953.0
2019-03-15 15:50:00,88.31,88.33,88.19,88.33,58919.0,80.581,80.5993,80.4715,80.5993,58919.0
2019-03-18 09:30:00,88.46,88.47,88.33,88.33,18499.0,80.7179,80.727,80.5993,80.5993,18499.0
2019-03-18 09:40:00,88.35,88.48,88.35,88.47,26588.0,80.6175,80.7362,80.6175,80.727,26588.0
2019-03-18 09:50:00,88.45,88.5,88.45,88.5,7537.0,80.7088,80.7544,80.7088,80.7544,7537.0
2019-03-18 10:00:00,88.55,88.59,88.54,88.57,16379.0,80.8,80.8365,80.7909,80.8183,16379.0
2019-03-18 10:10:00,88.59,88.61,88.48,88.51,34097.0,80.8365,80.8548,80.7362,80.7635,34097.0
2019-03-18 10:20:00,88.53,88.55,88.51,88.52,11639.0,80.7818,80.8,80.7635,80.7727,11639.0
2019-03-18 10:30:00,88.52,88.54,88.42,88.43,13679.0,80.7727,80.7909,80.6814,80.6905,13679.0
2019-03-18 10:40:00,88.44,88.52,88.42,88.52,19127.0,80.6997,80.7727,80.6814,80.7727,19127.0
2019-03-18 10:50:00,88.54,88.58,88.5,88.51,9299.0,80.7909,80.8274,80.7544,80.7635,9299.0
2019-03-18 11:00:00,88.52,88.52,88.45,88.47,14165.0,80.7727,80.7727,80.7088,80.727,14165.0
2019-03-18 11:10:00,88.48,88.48,88.37,88.38,25300.0,80.7362,80.7362,80.6358,80.6449,25300.0
2019-03-18 11:20:00,88.37,88.38,88.22,88.26,17138.0,80.6358,80.6449,80.4989,80.5354,17138.0
2019-03-18 11:30:00,88.26,88.26,88.18,88.22,13315.0,80.5354,80.5354,80.4624,80.4989,13315.0
2019-03-18 11:40:00,88.24,88.28,88.23,88.27,9972.0,80.5172,80.5537,80.508,80.5445,9972.0
2019-03-18 11:50:00,88.28,88.29,88.23,88.23,89103.0,80.5537,80.5628,80.508,80.508,89103.0
2019-03-18 12:00:00,88.24,88.26,88.17,88.2,18346.0,80.5172,80.5354,80.4533,80.4807,18346.0
2019-03-18 12:10:00,88.18,88.24,88.17,88.21,18957.0,80.4624,80.5172,80.4533,80.4898,18957.0
2019-03-18 12:20:00,88.19,88.26,88.19,88.26,21251.0,80.4715,80.5354,80.4715,80.5354,21251.0
2019-03-18 12:30:00,88.24,88.29,88.2,88.28,5374.0,80.5172,80.5628,80.4807,80.5537,5374.0
2019-03-18 12:40:00,88.28,88.33,88.28,88.3,2925.0,80.5537,80.5993,80.5537,80.5719,2925.0
2019-03-18 12:50:00,88.3,88.36,88.29,88.32,10453.0,80.5719,80.6267,80.5628,80.5902,10453.0
2019-03-18 13:00:00,88.33,88.36,88.31,88.36,5372.0,80.5993,80.6267,80.581,80.6267,5372.0
2019-03-18 13:10:00,88.34,88.35,88.31,88.31,8733.0,80.6084,80.6175,80.581,80.581,8733.0
2019-03-18 13:20:00,88.32,88.36,88.31,88.34,4389.0,80.5902,80.6267,80.581,80.6084,4389.0
2019-03-18 13:30:00,88.33,88.34,88.31,88.34,3058.0,80.5993,80.6084,80.581,80.6084,3058.0
2019-03-18 13:40:00,88.33,88.39,88.33,88.36,3082.0,80.5993,80.654,80.5993,80.6267,3082.0
2019-03-18 13:50:00,88.36,88.37,88.34,88.36,10560.0,80.6267,80.6358,80.6084,80.6267,10560.0
2019-03-18 14:00:00,88.36,88.39,88.34,88.35,12158.0,80.6267,80.654,80.6084,80.6175,12158.0
2019-03-18 14:10:00,88.35,88.35,88.32,88.34,13298.0,80.6175,80.6175,80.5902,80.6084,13298.0
2019-03-18 14:20:00,88.34,88.34,88.32,88.34,2599.0,80.6084,80.6084,80.5902,80.6084,2599.0
2019-03-18 14:30:00,88.33,88.38,88.32,88.36,28977.0,80.5993,80.6449,80.5902,80.6267,28977.0
2019-03-18 14:40:00,88.37,88.42,88.36,88.41,8983.0,80.6358,80.6814,80.6267,80.6723,8983.0
2019-03-18 14:50:00,88.42,88.42,88.36,88.37,23751.0,80.6814,80.6814,80.6267,80.6358,23751.0
2019-03-18 15:00:00,88.38,88.39,88.33,88.33,8023.0,80.6449,80.654,80.5993,80.5993,8023.0
2019-03-18 15:10:00,88.35,88.37,88.3,88.35,8599.0,80.6175,80.6358,80.5719,80.6175,8599.0
2019-03-18 15:20:00,88.36,88.36,88.32,88.33,9615.0,80.6267,80.6267,80.5902,80.5993,9615.0
2019-03-18 15:30:00,88.35,88.39,88.34,88.34,10271.0,80.6175,80.654,80.6084,80.6084,10271.0
2019-03-18 15:40:00,88.34,88.51,88.34,88.51,8022.0,80.6084,80.7635,80.6084,80.7635,8022.0
2019-03-18 15:50:00,88.51,88.51,88.42,88.47,43884.0,80.7635,80.7635,80.6814,80.727,43884.0
2019-03-19 09:30:00,88.9,88.9,88.77,88.83,30422.0,81.1194,81.1194,81.0008,81.0555,30422.0
2019-03-19 09:40:00,88.81,88.84,88.75,88.81,6587.0,81.0373,81.0647,80.9825,81.0373,6587.0
2019-03-19 09:50:00,88.78,88.79,88.7,88.7,12864.0,81.0099,81.019,80.9369,80.9369,12864.0
2019-03-19 10:00:00,88.7,88.78,88.7,88.75,7126.0,80.9369,81.0099,80.9369,80.9825,7126.0
2019-03-19 10:10:00,88.78,88.9,88.76,88.89,10330.0,81.0099,81.1194,80.9917,81.1103,10330.0
2019-03-19 10:20:00,88.85,88.85,88.71,88.73,4287.0,81.0738,81.0738,80.946,80.9643,4287.0
2019-03-19 10:30:00,88.73,88.81,88.73,88.8,15728.0,80.9643,81.0373,80.9643,81.0282,15728.0
2019-03-19 10:40:00,88.79,88.8,88.74,88.75,16749.0,81.019,81.0282,80.9734,80.9825,16749.0
2019-03-19 10:50:00,88.75,88.76,88.63,88.63,10762.0,80.9825,80.9917,80.873,80.873,10762.0
2019-03-19 11:00:00,88.64,88.74,88.64,88.69,12182.0,80.8822,80.9734,80.8822,80.9278,12182.0
2019-03-19 11:10:00,88.67,88.76,88.67,88.75,26027.0,80.9095,80.9917,80.9095,80.9825,26027.0
2019-03-19 11:20:00,88.75,88.8,88.75,88.8,14251.0,80.9825,81.0282,80.9825,81.0282,14251.0
2019-03-19 11:30:00,88.78,88.83,88.76,88.81,7560.0,81.0099,81.0555,80.9917,81.0373,7560.0
2019-03-19 11:40:00,88.82,88.9,88.82,88.9,7392.0,81.0464,81.1194,81.0464,81.1194,7392.0
2019-03-19 11:50:00,88.92,89.01,88.88,89.0,26658.0,81.1377,81.2198,81.1012,81.2106,26658.0
2019-03-19 12:00:00,89.02,89.06,89.01,89.02,13685.0,81.2289,81.2654,81.2198,81.2289,13685.0
2019-03-19 12:10:00,89.03,89.04,88.98,89.0,12471.0,81.238,81.2471,81.1924,81.2106,12471.0
2019-03-19 12:20:00,88.98,88.98,88.94,88.95,9324.0,81.1924,81.1924,81.1559,81.165,9324.0
2019-03-19 12:30:00,88.96,88.97,88.88,88.89,14107.0,81.1742,81.1833,81.1012,81.1103,14107.0
2019-03-19 12:40:00,88.91,88.93,88.57,88.57,89726.0,81.1285,81.1468,80.8183,80.8183,89726.0
2019-03-19 12:50:00,88.57,88.8,88.57,88.8,42503.0,80.8183,81.0282,80.8183,81.0282,42503.0
2019-03-19 13:00:00,88.81,88.81,88.74,88.74,29845.0,81.0373,81.0373,80.9734,80.9734,29845.0
2019-03-19 13:10:00,88.75,88.84,88.74,88.82,17420.0,80.9825,81.0647,80.9734,81.0464,17420.0
2019-03-19 13:20:00,88.83,88.84,88.79,88.8,5625.0,81.0555,81.0647,81.019,81.0282,5625.0
2019-03-19 13:30:00,88.78,88.81,88.75,88.8,8339.0,81.0099,81.0373,80.9825,81.0282,8339.0
2019-03-19 13:40:00,88.79,88.8,88.69,88.69,4907.0,81.019,81.0282,80.9278,80.9278,4907.0
2019-03-19 13:50:00,88.72,88.72,88.67,88.71,6860.0,80.9552,80.9552,80.9095,80.946,6860.0
2019-03-19 14:00:00,88.7,88.73,88.66,88.66,5446.0,80.9369,80.9643,80.9004,80.9004,5446.0
2019-03-19 14:10:00,88.63,88.63,88.58,88.61,11811.0,80.873,80.873,80.8274,80.8548,11811.0
2019-03-19 14:20:00,88.63,88.65,88.59,88.65,6895.0,80.873,80.8913,80.8365,80.8913,6895.0
2019-03-19 14:30:00,88.65,88.68,88.64,88.68,5473.0,80.8913,80.9187,80.8822,80.9187,5473.0
2019-03-19 14:40:00,88.68,88.74,88.63,88.63,8464.0,80.9187,80.9734,80.873,80.873,8464.0
2019-03-19 14:50:00,88.64,88.66,88.55,88.56,33498.0,80.8822,80.9004,80.8,80.8092,33498.0
2019-03-19 15:00:00,88.57,88.61,88.52,88.55,36630.0,80.8183,80.8548,80.7727,80.8,36630.0
2019-03-19 15:10:00,88.55,88.55,88.41,88.42,115416.0,80.8,80.8,80.6723,80.6814,115416.0
2019-03-19 15:20:00,88.41,88.41,88.29,88.33,20942.0,80.6723,80.6723,80.5628,80.5993,20942.0
2019-03-19 15:30:00,88.32,88.38,88.23,88.23,47615.0,80.5902,80.6449,80.508,80.508,47615.0
2019-03-19 15:40:00,88.22,88.28,88.11,88.27,54287.0,80.4989,80.5537,80.3985,80.5445,54287.0
2019-03-19 15:50:00,88.29,88.41,88.2,88.4,74376.0,80.5628,80.6723,80.4807,80.6632,74376.0
2019-03-20 09:30:00,88.22,88.3,87.81,87.83,37354.0,80.8229,80.8962,80.4473,80.4656,37354.0
2019-03-20 09:40:00,87.81,87.9,87.81,87.88,20613.0,80.4473,80.5298,80.4473,80.5114,20613.0
2019-03-20 09:50:00,87.87,87.92,87.79,87.8,26052.0,80.5023,80.5481,80.429,80.4382,26052.0
2019-03-20 10:00:00,87.83,87.97,87.83,87.94,22034.0,80.4656,80.5939,80.4656,80.5664,22034.0
2019-03-20 10:10:00,87.92,87.92,87.81,87.84,10259.0,80.5481,80.5481,80.4473,80.4748,10259.0
2019-03-20 10:20:00,87.82,87.88,87.76,87.87,33284.0,80.4565,80.5114,80.4015,80.5023,33284.0
2019-03-20 10:30:00,87.89,87.9,87.79,87.83,38974.0,80.5206,80.5298,80.429,80.4656,38974.0
2019-03-20 10:40:00,87.83,87.92,87.79,87.89,13357.0,80.4656,80.5481,80.429,80.5206,13357.0
2019-03-20 10:50:00,87.88,87.91,87.86,87.88,22427.0,80.5114,80.5389,80.4931,80.5114,22427.0
2019-03-20 11:00:00,87.9,87.95,87.9,87.91,14146.0,80.5298,80.5756,80.5298,80.5389,14146.0
2019-03-20 11:10:00,87.89,87.91,87.83,87.9,38617.0,80.5206,80.5389,80.4656,80.5298,38617.0
2019-03-20 11:20:00,87.91,87.92,87.83,87.85,19100.0,80.5389,80.5481,80.4656,80.484,19100.0
2019-03-20 11:30:00,87.87,87.88,87.78,87.78,21686.0,80.5023,80.5114,80.4198,80.4198,21686.0
2019-03-20 11:40:00,87.8,87.8,87.69,87.7,16007.0,80.4382,80.4382,80.3374,80.3465,16007.0
2019-03-20 11:50:00,87.7,87.75,87.57,87.58,22389.0,80.3465,80.3923,80.2274,80.2366,22389.0
2019-03-20 12:00:00,87.63,87.69,87.61,87.69,9155.0,80.2824,80.3374,80.2641,80.3374,9155.0
2019-03-20 12:10:00,87.68,87.7,87.65,87.69,17733.0,80.3282,80.3465,80.3007,80.3374,17733.0
2019-03-20 12:20:00,87.67,87.69,87.63,87.65,21399.0,80.3191,80.3374,80.2824,80.3007,21399.0
2019-03-20 12:30:00,87.64,87.65,87.41,87.51,93652.0,80.2916,80.3007,80.0809,80.1725,93652.0
2019-03-20 12:40:00,87.52,87.57,87.49,87.55,59455.0,80.1816,80.2274,80.1541,80.2091,59455.0
2019-03-20 12:50:00,87.55,87.59,87.52,87.59,7471.0,80.2091,80.2458,80.1816,80.2458,7471.0
2019-03-20 13:00:00,87.57,87.62,87.56,87.59,13490.0,80.2274,80.2732,80.2183,80.2458,13490.0
2019-03-20 13:10:00,87.6,87.63,87.58,87.6,6053.0,80.2549,80.2824,80.2366,80.2549,6053.0
2019-03-20 13:20:00,87.59,87.6,87.56,87.56,5701.0,80.2458,80.2549,80.2183,80.2183,5701.0
2019-03-20 13:30:00,87.57,87.63,87.56,87.63,7825.0,80.2274,80.2824,80.2183,80.2824,7825.0
2019-03-20 13:40:00,87.62,87.64,87.6,87.63,12379.0,80.2732,80.2916,80.2549,80.2824,12379.0
2019-03-20 13:50:00,87.62,87.69,87.6,87.69,13533.0,80.2732,80.3374,80.2549,80.3374,13533.0
2019-03-20 14:00:00,87.71,88.22,87.71,88.06,33582.0,80.3557,80.8229,80.3557,80.6764,33582.0
2019-03-20 14:10:00,88.08,88.19,88.04,88.06,199569.0,80.6947,80.7955,80.658,80.6764,199569.0
2019-03-20 14:20:00,88.06,88.3,88.04,88.3,133329.0,80.6764,80.8962,80.658,80.8962,133329.0
2019-03-20 14:30:00,88.31,88.38,88.21,88.36,78173.0,80.9054,80.9695,80.8138,80.9512,78173.0
2019-03-20 14:40:00,88.35,88.43,88.28,88.38,81109.0,80.942,81.0153,80.8779,80.9695,81109.0
2019-03-20 14:50:00,88.39,88.42,88.28,88.33,48889.0,80.9787,81.0062,80.8779,80.9237,48889.0
2019-03-20 15:00:00,88.36,88.4,88.15,88.23,56657.0,80.9512,80.9878,80.7588,80.8321,56657.0
2019-03-20 15:10:00,88.25,88.28,88.17,88.24,23783.0,80.8504,80.8779,80.7771,80.8413,23783.0
2019-03-20 15:20:00,88.24,88.26,88.15,88.19,21531.0,80.8413,80.8596,80.7588,80.7955,21531.0
2019-03-20 15:30:00,88.19,88.19,87.84,87.92,85338.0,80.7955,80.7955,80.4748,80.5481,85338.0
2019-03-20 15:40:00,87.92,88.09,87.88,88.0,35361.0,80.5481,80.7038,80.5114,80.6214,35361.0
2019-03-20 15:50:00,88.0,88.0,87.86,87.87,73847.0,80.6214,80.6214,80.4931,80.5023,73847.0
2019-03-21 09:30:00,87.59,87.76,87.11,87.71,26578.0,80.2458,80.4015,79.806,80.3557,26578.0
2019-03-21 09:40:00,87.74,87.9,87.74,87.89,56630.0,80.3832,80.5298,80.3832,80.5206,56630.0
2019-03-21 09:50:00,87.89,88.06,87.85,87.98,43374.0,80.5206,80.6764,80.484,80.6031,43374.0
2019-03-21 10:00:00,87.98,88.12,87.98,88.09,26405.0,80.6031,80.7313,80.6031,80.7038,26405.0
2019-03-21 10:10:00,88.11,88.13,88.03,88.03,16518.0,80.7222,80.7405,80.6489,80.6489,16518.0
2019-03-21 10:20:00,88.04,88.17,88.03,88.16,21435.0,80.658,80.7771,80.6489,80.768,21435.0
2019-03-21 10:30:00,88.16,88.21,88.12,88.21,30091.0,80.768,80.8138,80.7313,80.8138,30091.0
2019-03-21 10:40:00,88.21,88.24,88.15,88.18,15663.0,80.8138,80.8413,80.7588,80.7863,15663.0
2019-03-21 10:50:00,88.19,88.31,88.19,88.31,22373.0,80.7955,80.9054,80.7955,80.9054,22373.0
2019-03-21 11:00:00,88.32,88.46,88.32,88.39,31744.0,80.9145,81.0428,80.9145,80.9787,31744.0
2019-03-21 11:10:00,88.39,88.43,88.37,88.4,11894.0,80.9787,81.0153,80.9604,80.9878,11894.0
2019-03-21 11:20:00,88.41,88.46,88.38,88.38,20952.0,80.997,81.0428,80.9695,80.9695,20952.0
2019-03-21 11:30:00,88.39,88.43,88.37,88.41,12521.0,80.9787,81.0153,80.9604,80.997,12521.0
2019-03-21 11:40:00,88.41,88.54,88.39,88.52,33931.0,80.997,81.1161,80.9787,81.0978,33931.0
2019-03-21 11:50:00,88.54,88.66,88.54,88.65,24202.0,81.1161,81.226,81.1161,81.2169,24202.0
2019-03-21 12:00:00,88.65,88.65,88.54,88.56,20440.0,81.2169,81.2169,81.1161,81.1344,20440.0
2019-03-21 12:10:00,88.57,88.6,88.51,88.51,16695.0,81.1436,81.1711,81.0886,81.0886,16695.0
2019-03-21 12:20:00,88.51,88.52,88.43,88.45,14835.0,81.0886,81.0978,81.0153,81.0336,14835.0
2019-03-21 12:30:00,88.46,88.48,88.4,88.42,12350.0,81.0428,81.0611,80.9878,81.0062,12350.0
2019-03-21 12:40:00,88.44,88.49,88.42,88.42,8001.0,81.0245,81.0703,81.0062,81.0062,8001.0
2019-03-21 12:50:00,88.47,88.48,88.41,88.46,8396.0,81.052,81.0611,80.997,81.0428,8396.0
2019-03-21 13:00:00,88.46,88.59,88.46,88.57,25879.0,81.0428,81.1619,81.0428,81.1436,25879.0
2019-03-21 13:10:00,88.57,88.59,88.52,88.53,9427.0,81.1436,81.1619,81.0978,81.1069,9427.0
2019-03-21 13:20:00,88.5,88.58,88.49,88.57,11082.0,81.0795,81.1527,81.0703,81.1436,11082.0
2019-03-21 13:30:00,88.59,88.63,88.51,88.51,15185.0,81.1619,81.1986,81.0886,81.0886,15185.0
2019-03-21 13:40:00,88.54,88.58,88.5,88.58,23800.0,81.1161,81.1527,81.0795,81.1527,23800.0
2019-03-21 13:50:00,88.59,88.63,88.54,88.56,29300.0,81.1619,81.1986,81.1161,81.1344,29300.0
2019-03-21 14:00:00,88.58,88.71,88.58,88.7,20120.0,81.1527,81.2718,81.1527,81.2627,20120.0
2019-03-21 14:10:00,88.7,88.77,88.69,88.74,44276.0,81.2627,81.3268,81.2535,81.2993,44276.0
2019-03-21 14:20:00,88.76,88.84,88.75,88.83,30248.0,81.3177,81.3909,81.3085,81.3818,30248.0
2019-03-21 14:30:00,88.82,88.87,88.8,88.87,40132.0,81.3726,81.4184,81.3543,81.4184,40132.0
2019-03-21 14:40:00,88.86,88.9,88.84,88.89,19233.0,81.4093,81.4459,81.3909,81.4368,19233.0
2019-03-21 14:50:00,88.89,88.89,88.81,88.81,43463.0,81.4368,81.4368,81.3635,81.3635,43463.0
2019-03-21 15:00:00,88.81,88.97,88.79,88.91,19849.0,81.3635,81.51,81.3451,81.4551,19849.0
2019-03-21 15:10:00,88.9,88.9,88.73,88.82,16440.0,81.4459,81.4459,81.2902,81.3726,16440.0
2019-03-21 15:20:00,88.82,88.85,88.79,88.81,48202.0,81.3726,81.4001,81.3451,81.3635,48202.0
2019-03-21 15:30:00,88.81,88.85,88.76,88.85,27506.0,81.3635,81.4001,81.3177,81.4001,27506.0
2019-03-21 15:40:00,88.83,88.92,88.78,88.79,22567.0,81.3818,81.4642,81.336,81.3451,22567.0
2019-03-21 15:50:00,88.78,88.82,88.7,88.75,49995.0,81.336,81.3726,81.2627,81.3085,49995.0
2019-03-22 09:30:00,88.38,88.45,88.2,88.45,16339.0,80.9695,81.0336,80.8046,81.0336,16339.0
2019-03-22 09:40:00,88.46,88.5,88.09,88.1,35519.0,81.0428,81.0795,80.7038,80.713,35519.0
2019-03-22 09:50:00,88.12,88.18,87.88,87.92,184453.0,80.7313,80.7863,80.5114,80.5481,184453.0
2019-03-22 10:00:00,87.93,88.12,87.92,88.09,85819.0,80.5573,80.7313,80.5481,80.7038,85819.0
2019-03-22 10:10:00,88.08,88.22,88.06,88.2,32407.0,80.6947,80.8229,80.6764,80.8046,32407.0
2019-03-22 10:20:00,88.23,88.29,88.02,88.03,21500.0,80.8321,80.8871,80.6397,80.6489,21500.0
2019-03-22 10:30:00,88.07,88.17,88.05,88.11,18708.0,80.6855,80.7771,80.6672,80.7222,18708.0
2019-03-22 10:40:00,88.12,88.12,87.89,87.89,47280.0,80.7313,80.7313,80.5206,80.5206,47280.0
2019-03-22 10:50:00,87.87,87.98,87.82,87.82,29539.0,80.5023,80.6031,80.4565,80.4565,29539.0
2019-03-22 11:00:00,87.8,87.83,87.72,87.76,48021.0,80.4382,80.4656,80.3649,80.4015,48021.0
2019-03-22 11:10:00,87.74,87.91,87.68,87.88,49896.0,80.3832,80.5389,80.3282,80.5114,49896.0
2019-03-22 11:20:00,87.88,87.88,87.71,87.73,36760.0,80.5114,80.5114,80.3557,80.374,36760.0
2019-03-22 11:30:00,87.7,87.77,87.55,87.56,64517.0,80.3465,80.4107,80.2091,80.2183,64517.0
2019-03-22 11:40:00,87.56,87.59,87.45,87.52,47196.0,80.2183,80.2458,80.1175,80.1816,47196.0
2019-03-22 11:50:00,87.48,87.51,87.22,87.22,59730.0,80.145,80.1725,79.9068,79.9068,59730.0
2019-03-22 12:00:00,87.22,87.44,87.22,87.39,41417.0,79.9068,80.1083,79.9068,80.0625,41417.0
2019-03-22 12:10:00,87.39,87.4,87.27,87.32,30793.0,80.0625,80.0717,79.9526,79.9984,30793.0
2019-03-22 12:20:00,87.35,87.43,87.27,87.32,34313.0,80.0259,80.0992,79.9526,79.9984,34313.0
2019-03-22 12:30:00,87.31,87.43,87.29,87.3,27665.0,79.9892,80.0992,79.9709,79.9801,27665.0
2019-03-22 12:40:00,87.29,87.29,87.12,87.2,63541.0,79.9709,79.9709,79.8152,79.8885,63541.0
2019-03-22 12:50:00,87.18,87.38,87.17,87.37,58762.0,79.8701,80.0534,79.861,80.0442,58762.0
2019-03-22 13:00:00,87.38,87.5,87.37,87.48,21197.0,80.0534,80.1633,80.0442,80.145,21197.0
2019-03-22 13:10:00,87.48,87.48,87.36,87.4,22158.0,80.145,80.145,80.035,80.0717,22158.0
2019-03-22 13:20:00,87.42,87.42,87.29,87.33,33560.0,80.09,80.09,79.9709,80.0076,33560.0
2019-03-22 13:30:00,87.33,87.43,87.33,87.35,37780.0,80.0076,80.0992,80.0076,80.0259,37780.0
2019-03-22 13:40:00,87.39,87.43,87.34,87.34,27333.0,80.0625,80.0992,80.0167,80.0167,27333.0
2019-03-22 13:50:00,87.34,87.37,87.23,87.26,62284.0,80.0167,80.0442,79.9159,79.9434,62284.0
2019-03-22 14:00:00,87.26,87.46,87.26,87.44,34984.0,79.9434,80.1267,79.9434,80.1083,34984.0
2019-03-22 14:10:00,87.47,87.66,87.46,87.58,19999.0,80.1358,80.3099,80.1267,80.2366,19999.0
2019-03-22 14:20:00,87.58,87.64,87.57,87.6,22231.0,80.2366,80.2916,80.2274,80.2549,22231.0
2019-03-22 14:30:00,87.6,87.62,87.47,87.55,18363.0,80.2549,80.2732,80.1358,80.2091,18363.0
2019-03-22 14:40:00,87.55,87.72,87.55,87.7,34920.0,80.2091,80.3649,80.2091,80.3465,34920.0
2019-03-22 14:50:00,87.71,87.78,87.7,87.71,10821.0,80.3557,80.4198,80.3465,80.3557,10821.0
2019-03-22 15:00:00,87.71,87.79,87.64,87.66,20042.0,80.3557,80.429,80.2916,80.3099,20042.0
2019-03-22 15:10:00,87.67,87.68,87.49,87.53,136094.0,80.3191,80.3282,80.1541,80.1908,136094.0
2019-03-22 15:20:00,87.53,87.62,87.45,87.45,14830.0,80.1908,80.2732,80.1175,80.1175,14830.0
2019-03-22 15:30:00,87.45,87.45,87.27,87.3,48261.0,80.1175,80.1175,79.9526,79.9801,48261.0
2019-03-22 15:40:00,87.28,87.37,87.22,87.35,68753.0,79.9618,80.0442,79.9068,80.0259,68753.0
2019-03-22 15:50:00,87.34,87.35,87.09,87.12,94132.0,80.0167,80.0259,79.7877,79.8152,94132.0
2019-03-25 09:30:00,87.0,87.26,86.73,87.25,29242.0,79.7052,79.9434,79.4579,79.9343,29242.0
2019-03-25 09:40:00,87.2,87.2,86.77,86.8,16973.0,79.8885,79.8885,79.4945,79.522,16973.0
2019-03-25 09:50:00,86.81,86.86,86.71,86.74,28687.0,79.5312,79.577,79.4395,79.467,28687.0
2019-03-25 10:00:00,86.74,86.85,86.74,86.78,18432.0,79.467,79.5678,79.467,79.5037,18432.0
2019-03-25 10:10:00,86.74,86.81,86.67,86.76,17545.0,79.467,79.5312,79.4029,79.4854,17545.0
2019-03-25 10:20:00,86.74,86.9,86.71,86.89,31966.0,79.467,79.6136,79.4395,79.6045,31966.0
2019-03-25 10:30:00,86.9,86.99,86.88,86.93,8924.0,79.6136,79.6961,79.5953,79.6411,8924.0
2019-03-25 10:40:00,86.88,87.02,86.87,87.0,13259.0,79.5953,79.7236,79.5861,79.7052,13259.0
2019-03-25 10:50:00,87.06,87.26,87.06,87.19,26335.0,79.7602,79.9434,79.7602,79.8793,26335.0
2019-03-25 11:00:00,87.17,87.23,87.11,87.19,11559.0,79.861,79.9159,79.806,79.8793,11559.0
2019-03-25 11:10:00,87.21,87.29,87.12,87.26,13405.0,79.8976,79.9709,79.8152,79.9434,13405.0
2019-03-25 11:20:00,87.29,87.4,87.23,87.4,19496.0,79.9709,80.0717,79.9159,80.0717,19496.0
2019-03-25 11:30:00,87.35,87.39,87.24,87.28,22809.0,80.0259,80.0625,79.9251,79.9618,22809.0
2019-03-25 11:40:00,87.28,87.28,87.07,87.09,12529.0,79.9618,79.9618,79.7694,79.7877,12529.0
2019-03-25 11:50:00,87.08,87.17,87.04,87.04,9107.0,79.7785,79.861,79.7419,79.7419,9107.0
2019-03-25 12:00:00,87.02,87.15,87.02,87.14,4761.0,79.7236,79.8427,79.7236,79.8335,4761.0
2019-03-25 12:10:00,87.1,87.16,87.08,87.15,3751.0,79.7968,79.8518,79.7785,79.8427,3751.0
2019-03-25 12:20:00,87.19,87.21,87.15,87.15,9004.0,79.8793,79.8976,79.8427,79.8427,9004.0
2019-03-25 12:30:00,87.16,87.17,86.92,86.93,6326.0,79.8518,79.861,79.6319,79.6411,6326.0
2019-03-25 12:40:00,86.91,86.92,86.84,86.91,9373.0,79.6228,79.6319,79.5586,79.6228,9373.0
2019-03-25 12:50:00,86.94,87.04,86.93,87.03,29738.0,79.6503,79.7419,79.6411,79.7327,29738.0
2019-03-25 13:00:00,87.06,87.06,86.95,87.0,13075.0,79.7602,79.7602,79.6594,79.7052,13075.0
2019-03-25 13:10:00,86.99,87.16,86.99,87.05,20283.0,79.6961,79.8518,79.6961,79.751,20283.0
2019-03-25 13:20:00,87.05,87.06,86.91,86.97,11804.0,79.751,79.7602,79.6228,79.6777,11804.0
2019-03-25 13:30:00,86.94,87.04,86.89,87.03,12775.0,79.6503,79.7419,79.6045,79.7327,12775.0
2019-03-25 13:40:00,86.98,86.98,86.79,86.79,36308.0,79.6869,79.6869,79.5128,79.5128,36308.0
2019-03-25 13:50:00,86.82,86.84,86.75,86.79,12832.0,79.5403,79.5586,79.4762,79.5128,12832.0
2019-03-25 14:00:00,86.79,86.87,86.73,86.74,21647.0,79.5128,79.5861,79.4579,79.467,21647.0
2019-03-25 14:10:00,86.75,86.84,86.69,86.72,36843.0,79.4762,79.5586,79.4212,79.4487,36843.0
2019-03-25 14:20:00,86.72,86.74,86.65,86.72,25741.0,79.4487,79.467,79.3846,79.4487,25741.0
2019-03-25 14:30:00,86.73,86.84,86.73,86.84,19211.0,79.4579,79.5586,79.4579,79.5586,19211.0
2019-03-25 14:40:00,86.83,86.94,86.83,86.89,20682.0,79.5495,79.6503,79.5495,79.6045,20682.0
2019-03-25 14:50:00,86.88,86.96,86.87,86.95,29124.0,79.5953,79.6686,79.5861,79.6594,29124.0
2019-03-25 15:00:00,87.01,87.01,86.91,86.95,19764.0,79.7144,79.7144,79.6228,79.6594,19764.0
2019-03-25 15:10:00,86.99,87.12,86.99,87.05,19629.0,79.6961,79.8152,79.6961,79.751,19629.0
2019-03-25 15:20:00,87.03,87.18,87.03,87.13,65154.0,79.7327,79.8701,79.7327,79.8243,65154.0
2019-03-25 15:30:00,87.12,87.17,87.05,87.05,12457.0,79.8152,79.861,79.751,79.751,12457.0
2019-03-25 15:40:00,87.06,87.17,87.03,87.03,27741.0,79.7602,79.861,79.7327,79.7327,27741.0
2019-03-25 15:50:00,87.03,87.14,87.0,87.08,104621.0,79.7327,79.8335,79.7052,79.7785,104621.0
2019-03-26 09:30:00,87.68,87.84,87.62,87.83,25477.0,80.3282,80.4748,80.2732,80.4656,25477.0
2019-03-26 09:40:00,87.87,87.98,87.81,87.89,8947.0,80.5023,80.6031,80.4473,80.5206,8947.0
2019-03-26 09:50:00,87.89,88.02,87.83,88.01,15074.0,80.5206,80.6397,80.4656,80.6305,15074.0
2019-03-26 10:00:00,88.05,88.05,87.93,87.98,27220.0,80.6672,80.6672,80.5573,80.6031,27220.0
2019-03-26 10:10:00,87.94,88.02,87.93,88.0,10012.0,80.5664,80.6397,80.5573,80.6214,10012.0
2019-03-26 10:20:00,87.97,88.05,87.92,88.05,4165.0,80.5939,80.6672,80.5481,80.6672,4165.0
2019-03-26 10:30:00,88.04,88.04,87.91,87.97,6215.0,80.658,80.658,80.5389,80.5939,6215.0
2019-03-26 10:40:00,87.98,88.09,87.94,88.09,14967.0,80.6031,80.7038,80.5664,80.7038,14967.0
2019-03-26 10:50:00,88.09,88.19,88.08,88.15,12430.0,80.7038,80.7955,80.6947,80.7588,12430.0
2019-03-26 11:00:00,88.16,88.19,88.1,88.1,84407.0,80.768,80.7955,80.713,80.713,84407.0
2019-03-26 11:10:00,88.1,88.15,88.01,88.02,77375.0,80.713,80.7588,80.6305,80.6397,77375.0
2019-03-26 11:20:00,88.03,88.05,87.98,88.03,15328.0,80.6489,80.6672,80.6031,80.6489,15328.0
2019-03-26 11:30:00,88.02,88.08,87.96,88.06,8025.0,80.6397,80.6947,80.5847,80.6764,8025.0
2019-03-26 11:40:00,88.08,88.1,87.88,87.93,17700.0,80.6947,80.713,80.5114,80.5573,17700.0
2019-03-26 11:50:00,87.9,87.9,87.8,87.86,23613.0,80.5298,80.5298,80.4382,80.4931,23613.0
2019-03-26 12:00:00,87.86,87.92,87.86,87.89,79337.0,80.4931,80.5481,80.4931,80.5206,79337.0
2019-03-26 12:10:00,87.87,87.92,87.86,87.92,3493.0,80.5023,80.5481,80.4931,80.5481,3493.0
2019-03-26 12:20:00,87.95,87.95,87.74,87.77,7441.0,80.5756,80.5756,80.3832,80.4107,7441.0
2019-03-26 12:30:00,87.74,87.78,87.69,87.7,22486.0,80.3832,80.4198,80.3374,80.3465,22486.0
2019-03-26 12:40:00,87.66,87.7,87.62,87.64,11630.0,80.3099,80.3465,80.2732,80.2916,11630.0
2019-03-26 12:50:00,87.67,87.74,87.67,87.74,5525.0,80.3191,80.3832,80.3191,80.3832,5525.0
2019-03-26 13:00:00,87.73,87.78,87.72,87.76,11992.0,80.374,80.4198,80.3649,80.4015,11992.0
2019-03-26 13:10:00,87.79,87.84,87.78,87.84,4302.0,80.429,80.4748,80.4198,80.4748,4302.0
2019-03-26 13:20:00,87.83,87.83,87.72,87.73,12460.0,80.4656,80.4656,80.3649,80.374,12460.0
2019-03-26 13:30:00,87.73,87.74,87.58,87.6,14465.0,80.374,80.3832,80.2366,80.2549,14465.0
2019-03-26 13:40:00,87.6,87.67,87.6,87.65,11339.0,80.2549,80.3191,80.2549,80.3007,11339.0
2019-03-26 13:50:00,87.65,87.68,87.53,87.56,13527.0,80.3007,80.3282,80.1908,80.2183,13527.0
2019-03-26 14:00:00,87.56,87.6,87.52,87.57,37722.0,80.2183,80.2549,80.1816,80.2274,37722.0
2019-03-26 14:10:00,87.55,87.58,87.48,87.57,22754.0,80.2091,80.2366,80.145,80.2274,22754.0
2019-03-26 14:20:00,87.57,87.57,87.49,87.49,23610.0,80.2274,80.2274,80.1541,80.1541,23610.0
2019-03-26 14:30:00,87.49,87.56,87.43,87.55,32112.0,80.1541,80.2183,80.0992,80.2091,32112.0
2019-03-26 14:40:00,87.56,87.62,87.54,87.6,23749.0,80.2183,80.2732,80.2,80.2549,23749.0
2019-03-26 14:50:00,87.58,87.63,87.5,87.62,15175.0,80.2366,80.2824,80.1633,80.2732,15175.0
2019-03-26 15:00:00,87.62,87.72,87.61,87.68,21343.0,80.2732,80.3649,80.2641,80.3282,21343.0
2019-03-26 15:10:00,87.68,87.73,87.59,87.6,16251.0,80.3282,80.374,80.2458,80.2549,16251.0
2019-03-26 15:20:00,87.61,87.63,87.53,87.53,54002.0,80.2641,80.2824,80.1908,80.1908,54002.0
2019-03-26 15:30:00,87.54,87.65,87.5,87.59,29113.0,80.2,80.3007,80.1633,80.2458,29113.0
2019-03-26 15:40:00,87.62,87.68,87.56,87.64,15337.0,80.2732,80.3282,80.2183,80.2916,15337.0
2019-03-26 15:50:00,87.65,87.88,87.64,87.87,420364.0,80.3007,80.5114,80.2916,80.5023,420364.0
2019-03-27 09:30:00,87.93,88.11,87.93,87.99,38310.0,80.5573,80.7222,80.5573,80.6122,38310.0
2019-03-27 09:40:00,88.03,88.06,87.91,87.93,22021.0,80.6489,80.6764,80.5389,80.5573,22021.0
2019-03-27 09:50:00,87.93,88.06,87.79,87.79,24746.0,80.5573,80.6764,80.429,80.429,24746.0
2019-03-27 10:00:00,87.79,87.89,87.78,87.85,7331.0,80.429,80.5206,80.4198,80.484,7331.0
2019-03-27 10:10:00,87.87,88.0,87.84,88.0,22820.0,80.5023,80.6214,80.4748,80.6214,22820.0
2019-03-27 10:20:00,88.0,88.06,87.97,88.01,22149.0,80.6214,80.6764,80.5939,80.6305,22149.0
2019-03-27 10:30:00,87.99,88.03,87.83,87.84,18911.0,80.6122,80.6489,80.4656,80.4748,18911.0
2019-03-27 10:40:00,87.82,87.84,87.6,87.61,44345.0,80.4565,80.4748,80.2549,80.2641,44345.0
2019-03-27 10:50:00,87.61,87.64,87.52,87.61,46511.0,80.2641,80.2916,80.1816,80.2641,46511.0
2019-03-27 11:00:00,87.6,87.67,87.53,87.58,23759.0,80.2549,80.3191,80.1908,80.2366,23759.0
2019-03-27 11:10:00,87.57,87.6,87.34,87.36,31407.0,80.2274,80.2549,80.0167,80.035,31407.0
2019-03-27 11:20:00,87.35,87.42,87.23,87.23,32968.0,80.0259,80.09,79.9159,79.9159,32968.0
2019-03-27 11:30:00,87.22,87.28,87.05,87.14,66310.0,79.9068,79.9618,79.751,79.8335,66310.0
2019-03-27 11:40:00,87.14,87.17,86.99,87.02,51085.0,79.8335,79.861,79.6961,79.7236,51085.0
2019-03-27 11:50:00,86.99,87.13,86.97,87.09,30627.0,79.6961,79.8243,79.6777,79.7877,30627.0
2019-03-27 12:00:00,87.08,87.23,87.03,87.17,34832.0,79.7785,79.9159,79.7327,79.861,34832.0
2019-03-27 12:10:00,87.18,87.23,87.13,87.17,14828.0,79.8701,79.9159,79.8243,79.861,14828.0
2019-03-27 12:20:00,87.18,87.29,87.17,87.27,41221.0,79.8701,79.9709,79.861,79.9526,41221.0
2019-03-27 12:30:00,87.26,87.35,87.25,87.3,80141.0,79.9434,80.0259,79.9343,79.9801,80141.0
2019-03-27 12:40:00,87.28,87.38,87.26,87.33,21178.0,79.9618,80.0534,79.9434,80.0076,21178.0
2019-03-27 12:50:00,87.33,87.38,87.28,87.28,15969.0,80.0076,80.0534,79.9618,79.9618,15969.0
2019-03-27 13:00:00,87.29,87.29,87.2,87.21,11348.0,79.9709,79.9709,79.8885,79.8976,11348.0
2019-03-27 13:10:00,87.19,87.5,87.19,87.44,26018.0,79.8793,80.1633,79.8793,80.1083,26018.0
2019-03-27 13:20:00,87.42,87.52,87.41,87.51,14945.0,80.09,80.1816,80.0809,80.1725,14945.0
2019-03-27 13:30:00,87.51,87.52,87.44,87.48,14384.0,80.1725,80.1816,80.1083,80.145,14384.0
2019-03-27 13:40:00,87.5,87.59,87.5,87.54,13720.0,80.1633,80.2458,80.1633,80.2,13720.0
2019-03-27 13:50:00,87.54,87.58,87.5,87.51,37973.0,80.2,80.2366,80.1633,80.1725,37973.0
2019-03-27 14:00:00,87.53,87.57,87.48,87.56,21570.0,80.1908,80.2274,80.145,80.2183,21570.0
2019-03-27 14:10:00,87.58,87.65,87.53,87.53,25167.0,80.2366,80.3007,80.1908,80.1908,25167.0
2019-03-27 14:20:00,87.52,87.54,87.48,87.54,28158.0,80.1816,80.2,80.145,80.2,28158.0
2019-03-27 14:30:00,87.54,87.6,87.39,87.4,30642.0,80.2,80.2549,80.0625,80.0717,30642.0
2019-03-27 14:40:00,87.4,87.48,87.4,87.46,12842.0,80.0717,80.145,80.0717,80.1267,12842.0
2019-03-27 14:50:00,87.49,87.55,87.45,87.47,19202.0,80.1541,80.2091,80.1175,80.1358,19202.0
2019-03-27 15:00:00,87.52,87.52,87.4,87.41,9943.0,80.1816,80.1816,80.0717,80.0809,9943.0
2019-03-27 15:10:00,87.43,87.5,87.42,87.48,219331.0,80.0992,80.1633,80.09,80.145,219331.0
2019-03-27 15:20:00,87.48,87.58,87.45,87.58,25407.0,80.145,80.2366,80.1175,80.2366,25407.0
2019-03-27 15:30:00,87.59,87.67,87.58,87.63,38364.0,80.2458,80.3191,80.2366,80.2824,38364.0
2019-03-27 15:40:00,87.65,87.68,87.6,87.6,16269.0,80.3007,80.3282,80.2549,80.2549,16269.0
2019-03-27 15:50:00,87.6,87.62,87.42,87.48,47067.0,80.2549,80.2732,80.09,80.145,47067.0
2019-03-28 09:30:00,87.69,87.9,87.63,87.73,38438.0,80.3374,80.5298,80.2824,80.374,38438.0
2019-03-28 09:40:00,87.76,87.88,87.76,87.88,12895.0,80.4015,80.5114,80.4015,80.5114,12895.0
2019-03-28 09:50:00,87.91,87.94,87.84,87.94,28832.0,80.5389,80.5664,80.4748,80.5664,28832.0
2019-03-28 10:00:00,87.93,88.06,87.92,88.04,98893.0,80.5573,80.6764,80.5481,80.658,98893.0
2019-03-28 10:10:00,88.07,88.07,87.96,87.96,6620.0,80.6855,80.6855,80.5847,80.5847,6620.0
2019-03-28 10:20:00,88.01,88.04,87.97,88.02,12401.0,80.6305,80.658,80.5939,80.6397,12401.0
2019-03-28 10:30:00,88.02,88.09,87.99,88.03,15677.0,80.6397,80.7038,80.6122,80.6489,15677.0
2019-03-28 10:40:00,87.97,88.05,87.94,87.97,6838.0,80.5939,80.6672,80.5664,80.5939,6838.0
2019-03-28 10:50:00,87.95,87.95,87.86,87.87,65733.0,80.5756,80.5756,80.4931,80.5023,65733.0
2019-03-28 11:00:00,87.88,87.89,87.69,87.74,47445.0,80.5114,80.5206,80.3374,80.3832,47445.0
2019-03-28 11:10:00,87.72,87.78,87.7,87.7,17228.0,80.3649,80.4198,80.3465,80.3465,17228.0
2019-03-28 11:20:00,87.67,87.71,87.51,87.52,23866.0,80.3191,80.3557,80.1725,80.1816,23866.0
2019-03-28 11:30:00,87.5,87.62,87.49,87.61,68494.0,80.1633,80.2732,80.1541,80.2641,68494.0
2019-03-28 11:40:00,87.6,87.68,87.51,87.68,21186.0,80.2549,80.3282,80.1725,80.3282,21186.0
2019-03-28 11:50:00,87.69,87.7,87.56,87.64,27203.0,80.3374,80.3465,80.2183,80.2916,27203.0
2019-03-28 12:00:00,87.59,87.69,87.59,87.62,10343.0,80.2458,80.3374,80.2458,80.2732,10343.0
2019-03-28 12:10:00,87.58,87.59,87.5,87.59,18569.0,80.2366,80.2458,80.1633,80.2458,18569.0
2019-03-28 12:20:00,87.61,87.7,87.61,87.69,15709.0,80.2641,80.3465,80.2641,80.3374,15709.0
2019-03-28 12:30:00,87.68,87.74,87.66,87.73,17836.0,80.3282,80.3832,80.3099,80.374,17836.0
2019-03-28 12:40:00,87.73,87.75,87.68,87.69,36883.0,80.374,80.3923,80.3282,80.3374,36883.0
2019-03-28 12:50:00,87.71,87.81,87.71,87.78,9644.0,80.3557,80.4473,80.3557,80.4198,9644.0
2019-03-28 13:00:00,87.79,87.86,87.79,87.82,24819.0,80.429,80.4931,80.429,80.4565,24819.0
2019-03-28 13:10:00,87.82,87.85,87.81,87.84,18649.0,80.4565,80.484,80.4473,80.4748,18649.0
2019-03-28 13:20:00,87.84,87.89,87.83,87.89,22121.0,80.4748,80.5206,80.4656,80.5206,22121.0
2019-03-28 13:30:00,87.87,87.91,87.83,87.83,17519.0,80.5023,80.5389,80.4656,80.4656,17519.0
2019-03-28 13:40:00,87.83,87.84,87.8,87.84,17869.0,80.4656,80.4748,80.4382,80.4748,17869.0
2019-03-28 13:50:00,87.84,87.88,87.84,87.88,13198.0,80.4748,80.5114,80.4748,80.5114,13198.0
2019-03-28 14:00:00,87.88,87.9,87.85,87.85,14932.0,80.5114,80.5298,80.484,80.484,14932.0
2019-03-28 14:10:00,87.86,87.91,87.86,87.88,15928.0,80.4931,80.5389,80.4931,80.5114,15928.0
2019-03-28 14:20:00,87.88,87.89,87.85,87.88,13888.0,80.5114,80.5206,80.484,80.5114,13888.0
2019-03-28 14:30:00,87.88,87.89,87.81,87.82,15503.0,80.5114,80.5206,80.4473,80.4565,15503.0
2019-03-28 14:40:00,87.82,87.84,87.77,87.78,22630.0,80.4565,80.4748,80.4107,80.4198,22630.0
2019-03-28 14:50:00,87.78,87.84,87.76,87.84,32963.0,80.4198,80.4748,80.4015,80.4748,32963.0
2019-03-28 15:00:00,87.82,87.93,87.81,87.89,27236.0,80.4565,80.5573,80.4473,80.5206,27236.0
2019-03-28 15:10:00,87.89,87.96,87.89,87.91,20153.0,80.5206,80.5847,80.5206,80.5389,20153.0
2019-03-28 15:20:00,87.93,87.95,87.88,87.89,16876.0,80.5573,80.5756,80.5114,80.5206,16876.0
2019-03-28 15:30:00,87.9,87.95,87.87,87.92,27544.0,80.5298,80.5756,80.5023,80.5481,27544.0
2019-03-28 15:40:00,87.91,87.96,87.89,87.9,36327.0,80.5389,80.5847,80.5206,80.5298,36327.0
2019-03-28 15:50:00,87.89,87.97,87.87,87.91,98526.0,80.5206,80.5939,80.5023,80.5389,98526.0
2019-03-29 09:30:00,88.49,88.52,88.33,88.33,28906.0,81.0703,81.0978,80.9237,80.9237,28906.0
2019-03-29 09:40:00,88.33,88.4,88.26,88.26,22309.0,80.9237,80.9878,80.8596,80.8596,22309.0
2019-03-29 09:50:00,88.25,88.35,88.22,88.32,11095.0,80.8504,80.942,80.8229,80.9145,11095.0
2019-03-29 10:00:00,88.33,88.4,88.3,88.38,18912.0,80.9237,80.9878,80.8962,80.9695,18912.0
2019-03-29 10:10:00,88.39,88.4,88.33,88.39,9464.0,80.9787,80.9878,80.9237,80.9787,9464.0
2019-03-29 10:20:00,88.4,88.43,88.3,88.39,16293.0,80.9878,81.0153,80.8962,80.9787,16293.0
2019-03-29 10:30:00,88.4,88.41,88.34,88.4,13911.0,80.9878,80.997,80.9329,80.9878,13911.0
2019-03-29 10:40:00,88.38,88.39,88.19,88.21,21746.0,80.9695,80.9787,80.7955,80.8138,21746.0
2019-03-29 10:50:00,88.18,88.2,88.11,88.2,12051.0,80.7863,80.8046,80.7222,80.8046,12051.0
2019-03-29 11:00:00,88.22,88.35,88.22,88.33,37305.0,80.8229,80.942,80.8229,80.9237,37305.0
2019-03-29 11:10:00,88.32,88.34,88.28,88.33,7899.0,80.9145,80.9329,80.8779,80.9237,7899.0
2019-03-29 11:20:00,88.32,88.37,88.28,88.37,9636.0,80.9145,80.9604,80.8779,80.9604,9636.0
2019-03-29 11:30:00,88.39,88.47,88.37,88.46,12728.0,80.9787,81.052,80.9604,81.0428,12728.0
2019-03-29 11:40:00,88.47,88.47,88.38,88.4,6158.0,81.052,81.052,80.9695,80.9878,6158.0
2019-03-29 11:50:00,88.4,88.43,88.34,88.34,6850.0,80.9878,81.0153,80.9329,80.9329,6850.0
2019-03-29 12:00:00,88.33,88.33,88.26,88.29,16728.0,80.9237,80.9237,80.8596,80.8871,16728.0
2019-03-29 12:10:00,88.29,88.32,88.25,88.27,19478.0,80.8871,80.9145,80.8504,80.8687,19478.0
2019-03-29 12:20:00,88.31,88.4,88.31,88.37,6520.0,80.9054,80.9878,80.9054,80.9604,6520.0
2019-03-29 12:30:00,88.37,88.45,88.36,88.44,16037.0,80.9604,81.0336,80.9512,81.0245,16037.0
2019-03-29 12:40:00,88.44,88.44,88.37,88.4,13292.0,81.0245,81.0245,80.9604,80.9878,13292.0
2019-03-29 12:50:00,88.41,88.42,88.33,88.42,6977.0,80.997,81.0062,80.9237,81.0062,6977.0
2019-03-29 13:00:00,88.42,88.43,88.35,88.38,7492.0,81.0062,81.0153,80.942,80.9695,7492.0
2019-03-29 13:10:00,88.38,88.39,88.34,88.36,6537.0,80.9695,80.9787,80.9329,80.9512,6537.0
2019-03-29 13:20:00,88.35,88.39,88.31,88.38,7705.0,80.942,80.9787,80.9054,80.9695,7705.0
2019-03-29 13:30:00,88.38,88.39,88.32,88.35,34238.0,80.9695,80.9787,80.9145,80.942,34238.0
2019-03-29 13:40:00,88.35,88.4,88.35,88.39,11447.0,80.942,80.9878,80.942,80.9787,11447.0
2019-03-29 13:50:00,88.38,88.39,88.36,88.37,45843.0,80.9695,80.9787,80.9512,80.9604,45843.0
2019-03-29 14:00:00,88.37,88.43,88.37,88.41,26934.0,80.9604,81.0153,80.9604,80.997,26934.0
2019-03-29 14:10:00,88.42,88.45,88.39,88.41,16910.0,81.0062,81.0336,80.9787,80.997,16910.0
2019-03-29 14:20:00,88.4,88.44,88.39,88.44,14416.0,80.9878,81.0245,80.9787,81.0245,14416.0
2019-03-29 14:30:00,88.44,88.46,88.4,88.41,10251.0,81.0245,81.0428,80.9878,80.997,10251.0
2019-03-29 14:40:00,88.41,88.44,88.35,88.43,56161.0,80.997,81.0245,80.942,81.0153,56161.0
2019-03-29 14:50:00,88.44,88.59,88.43,88.54,12043.0,81.0245,81.1619,81.0153,81.1161,12043.0
2019-03-29 15:00:00,88.55,88.6,88.49,88.54,16574.0,81.1253,81.1711,81.0703,81.1161,16574.0
2019-03-29 15:10:00,88.52,88.53,88.42,88.45,18562.0,81.0978,81.1069,81.0062,81.0336,18562.0
2019-03-29 15:20:00,88.45,88.46,88.37,88.42,19058.0,81.0336,81.0428,80.9604,81.0062,19058.0
2019-03-29 15:30:00,88.41,88.47,88.39,88.46,27875.0,80.997,81.052,80.9787,81.0428,27875.0
2019-03-29 15:40:00,88.48,88.53,88.42,88.43,34192.0,81.0611,81.1069,81.0062,81.0153,34192.0
2019-03-29 15:50:00,88.43,88.6,88.38,88.54,101639.0,81.0153,81.1711,80.9695,81.1161,101639.0
2019-04-01 09:30:00,89.2,89.23,89.12,89.14,22441.0,81.7208,81.7482,81.6475,81.6658,22441.0
2019-04-01 09:40:00,89.15,89.16,89.07,89.11,8168.0,81.675,81.6841,81.6017,81.6383,8168.0
2019-04-01 09:50:00,89.11,89.18,89.09,89.11,9406.0,81.6383,81.7024,81.62,81.6383,9406.0
2019-04-01 10:00:00,89.12,89.28,89.12,89.17,15015.0,81.6475,81.7941,81.6475,81.6933,15015.0
2019-04-01 10:10:00,89.15,89.22,89.15,89.22,3645.0,81.675,81.7391,81.675,81.7391,3645.0
2019-04-01 10:20:00,89.25,89.25,89.18,89.19,12807.0,81.7666,81.7666,81.7024,81.7116,12807.0
2019-04-01 10:30:00,89.2,89.21,89.16,89.2,13885.0,81.7208,81.7299,81.6841,81.7208,13885.0
2019-04-01 10:40:00,89.21,89.22,89.14,89.18,11373.0,81.7299,81.7391,81.6658,81.7024,11373.0
2019-04-01 10:50:00,89.18,89.2,89.15,89.18,2639.0,81.7024,81.7208,81.675,81.7024,2639.0
2019-04-01 11:00:00,89.19,89.27,89.17,89.25,14997.0,81.7116,81.7849,81.6933,81.7666,14997.0
2019-04-01 11:10:00,89.26,89.3,89.23,89.28,8869.0,81.7757,81.8124,81.7482,81.7941,8869.0
2019-04-01 11:20:00,89.27,89.28,89.22,89.27,8768.0,81.7849,81.7941,81.7391,81.7849,8768.0
2019-04-01 11:30:00,89.24,89.25,89.2,89.21,8852.0,81.7574,81.7666,81.7208,81.7299,8852.0
2019-04-01 11:40:00,89.18,89.2,89.13,89.17,8729.0,81.7024,81.7208,81.6566,81.6933,8729.0
2019-04-01 11:50:00,89.17,89.21,89.15,89.2,6127.0,81.6933,81.7299,81.675,81.7208,6127.0
2019-04-01 12:00:00,89.19,89.2,89.12,89.13,5131.0,81.7116,81.7208,81.6475,81.6566,5131.0
2019-04-01 12:10:00,89.13,89.22,89.13,89.22,9707.0,81.6566,81.7391,81.6566,81.7391,9707.0
2019-04-01 12:20:00,89.22,89.23,89.19,89.21,5981.0,81.7391,81.7482,81.7116,81.7299,5981.0
2019-04-01 12:30:00,89.21,89.24,89.2,89.22,155924.0,81.7299,81.7574,81.7208,81.7391,155924.0
2019-04-01 12:40:00,89.23,89.27,89.23,89.25,5653.0,81.7482,81.7849,81.7482,81.7666,5653.0
2019-04-01 12:50:00,89.25,89.31,89.23,89.3,8482.0,81.7666,81.8215,81.7482,81.8124,8482.0
2019-04-01 13:00:00,89.31,89.33,89.29,89.31,8808.0,81.8215,81.8399,81.8032,81.8215,8808.0
2019-04-01 13:10:00,89.32,89.32,89.27,89.27,3176.0,81.8307,81.8307,81.7849,81.7849,3176.0
2019-04-01 13:20:00,89.26,89.31,89.25,89.3,238399.0,81.7757,81.8215,81.7666,81.8124,238399.0
2019-04-01 13:30:00,89.29,89.32,89.27,89.32,6157.0,81.8032,81.8307,81.7849,81.8307,6157.0
2019-04-01 13:40:00,89.33,89.35,89.3,89.31,13759.0,81.8399,81.8582,81.8124,81.8215,13759.0
2019-04-01 13:50:00,89.31,89.33,89.3,89.32,13979.0,81.8215,81.8399,81.8124,81.8307,13979.0
2019-04-01 14:00:00,89.34,89.39,89.33,89.39,23691.0,81.849,81.8948,81.8399,81.8948,23691.0
2019-04-01 14:10:00,89.41,89.41,89.36,89.36,16945.0,81.9132,81.9132,81.8673,81.8673,16945.0
2019-04-01 14:20:00,89.37,89.37,89.33,89.33,9557.0,81.8765,81.8765,81.8399,81.8399,9557.0
2019-04-01 14:30:00,89.34,89.38,89.33,89.36,7283.0,81.849,81.8857,81.8399,81.8673,7283.0
2019-04-01 14:40:00,89.37,89.38,89.34,89.35,7794.0,81.8765,81.8857,81.849,81.8582,7794.0
2019-04-01 14:50:00,89.36,89.4,89.32,89.37,16412.0,81.8673,81.904,81.8307,81.8765,16412.0
2019-04-01 15:00:00,89.36,89.36,89.3,89.3,7492.0,81.8673,81.8673,81.8124,81.8124,7492.0
2019-04-01 15:10:00,89.29,89.37,89.27,89.37,13051.0,81.8032,81.8765,81.7849,81.8765,13051.0
2019-04-01 15:20:00,89.36,89.4,89.36,89.4,14652.0,81.8673,81.904,81.8673,81.904,14652.0
2019-04-01 15:30:00,89.4,89.42,89.37,89.42,18156.0,81.904,81.9223,81.8765,81.9223,18156.0
2019-04-01 15:40:00,89.41,89.43,89.38,89.41,47100.0,81.9132,81.9315,81.8857,81.9132,47100.0
2019-04-01 15:50:00,89.41,89.55,89.4,89.48,41414.0,81.9132,82.0414,81.904,81.9773,41414.0
2019-04-02 09:30:00,89.56,89.61,89.47,89.48,6359.0,82.0506,82.0964,81.9681,81.9773,6359.0
2019-04-02 09:40:00,89.46,89.52,89.46,89.5,7939.0,81.959,82.0139,81.959,81.9956,7939.0
2019-04-02 09:50:00,89.53,89.57,89.49,89.49,5182.0,82.0231,82.0597,81.9864,81.9864,5182.0
2019-04-02 10:00:00,89.51,89.52,89.42,89.49,7339.0,82.0048,82.0139,81.9223,81.9864,7339.0
2019-04-02 10:10:00,89.5,89.54,89.49,89.53,10004.0,81.9956,82.0323,81.9864,82.0231,10004.0
2019-04-02 10:20:00,89.53,89.55,89.5,89.55,9252.0,82.0231,82.0414,81.9956,82.0414,9252.0
2019-04-02 10:30:00,89.53,89.55,89.49,89.49,12268.0,82.0231,82.0414,81.9864,81.9864,12268.0
2019-04-02 10:40:00,89.47,89.48,89.44,89.47,7120.0,81.9681,81.9773,81.9406,81.9681,7120.0
2019-04-02 10:50:00,89.47,89.53,89.45,89.46,11796.0,81.9681,82.0231,81.9498,81.959,11796.0
2019-04-02 11:00:00,89.45,89.47,89.33,89.33,11012.0,81.9498,81.9681,81.8399,81.8399,11012.0
2019-04-02 11:10:00,89.29,89.39,89.28,89.38,12215.0,81.8032,81.8948,81.7941,81.8857,12215.0
2019-04-02 11:20:00,89.39,89.44,89.38,89.43,9371.0,81.8948,81.9406,81.8857,81.9315,9371.0
2019-04-02 11:30:00,89.44,89.44,89.36,89.36,18762.0,81.9406,81.9406,81.8673,81.8673,18762.0
2019-04-02 11:40:00,89.37,89.46,89.36,89.43,70611.0,81.8765,81.959,81.8673,81.9315,70611.0
2019-04-02 11:50:00,89.46,89.49,89.44,89.48,8007.0,81.959,81.9864,81.9406,81.9773,8007.0
2019-04-02 12:00:00,89.47,89.5,89.44,89.47,4537.0,81.9681,81.9956,81.9406,81.9681,4537.0
2019-04-02 12:10:00,89.47,89.48,89.44,89.44,20544.0,81.9681,81.9773,81.9406,81.9406,20544.0
2019-04-02 12:20:00,89.44,89.45,89.38,89.42,23520.0,81.9406,81.9498,81.8857,81.9223,23520.0
2019-04-02 12:30:00,89.43,89.46,89.42,89.45,16068.0,81.9315,81.959,81.9223,81.9498,16068.0
2019-04-02 12:40:00,89.46,89.47,89.42,89.45,9983.0,81.959,81.9681,81.9223,81.9498,9983.0
2019-04-02 12:50:00,89.48,89.48,89.43,89.47,4998.0,81.9773,81.9773,81.9315,81.9681,4998.0
2019-04-02 13:00:00,89.48,89.52,89.45,89.51,62298.0,81.9773,82.0139,81.9498,82.0048,62298.0
2019-04-02 13:10:00,89.51,89.51,89.47,89.49,12278.0,82.0048,82.0048,81.9681,81.9864,12278.0
2019-04-02 13:20:00,89.5,89.52,89.49,89.5,8862.0,81.9956,82.0139,81.9864,81.9956,8862.0
2019-04-02 13:30:00,89.48,89.53,89.47,89.53,4437.0,81.9773,82.0231,81.9681,82.0231,4437.0
2019-04-02 13:40:00,89.54,89.55,89.51,89.52,4477.0,82.0323,82.0414,82.0048,82.0139,4477.0
2019-04-02 13:50:00,89.51,89.54,89.49,89.51,6130.0,82.0048,82.0323,81.9864,82.0048,6130.0
2019-04-02 14:00:00,89.51,89.52,89.49,89.5,9448.0,82.0048,82.0139,81.9864,81.9956,9448.0
2019-04-02 14:10:00,89.5,89.52,89.48,89.51,6844.0,81.9956,82.0139,81.9773,82.0048,6844.0
2019-04-02 14:20:00,89.53,89.55,89.52,89.54,11763.0,82.0231,82.0414,82.0139,82.0323,11763.0
2019-04-02 14:30:00,89.54,89.55,89.52,89.54,7908.0,82.0323,82.0414,82.0139,82.0323,7908.0
2019-04-02 14:40:00,89.54,89.56,89.52,89.52,11565.0,82.0323,82.0506,82.0139,82.0139,11565.0
2019-04-02 14:50:00,89.52,89.56,89.51,89.56,15546.0,82.0139,82.0506,82.0048,82.0506,15546.0
2019-04-02 15:00:00,89.57,89.59,89.56,89.57,13252.0,82.0597,82.0781,82.0506,82.0597,13252.0
2019-04-02 15:10:00,89.56,89.6,89.56,89.6,18058.0,82.0506,82.0872,82.0506,82.0872,18058.0
2019-04-02 15:20:00,89.59,89.6,89.57,89.59,23500.0,82.0781,82.0872,82.0597,82.0781,23500.0
2019-04-02 15:30:00,89.59,89.63,89.59,89.63,12987.0,82.0781,82.1147,82.0781,82.1147,12987.0
2019-04-02 15:40:00,89.63,89.64,89.59,89.62,17781.0,82.1147,82.1239,82.0781,82.1055,17781.0
2019-04-02 15:50:00,89.62,89.64,89.55,89.55,44426.0,82.1055,82.1239,82.0414,82.0414,44426.0
2019-04-03 09:30:00,89.87,89.87,89.74,89.74,7200.0,82.3346,82.3346,82.2155,82.2155,7200.0
2019-04-03 09:40:00,89.77,89.86,89.75,89.86,10130.0,82.243,82.3254,82.2246,82.3254,10130.0
2019-04-03 09:50:00,89.85,89.87,89.8,89.81,10515.0,82.3163,82.3346,82.2705,82.2796,10515.0
2019-04-03 10:00:00,89.78,89.78,89.67,89.77,51103.0,82.2521,82.2521,82.1514,82.243,51103.0
2019-04-03 10:10:00,89.78,89.86,89.77,89.86,10017.0,82.2521,82.3254,82.243,82.3254,10017.0
2019-04-03 10:20:00,89.88,89.89,89.84,89.86,10312.0,82.3437,82.3529,82.3071,82.3254,10312.0
2019-04-03 10:30:00,89.85,89.92,89.83,89.92,4104.0,82.3163,82.3804,82.2979,82.3804,4104.0
2019-04-03 10:40:00,89.95,89.96,89.86,89.87,7487.0,82.4079,82.417,82.3254,82.3346,7487.0
2019-04-03 10:50:00,89.87,89.96,89.87,89.96,33847.0,82.3346,82.417,82.3346,82.417,33847.0
2019-04-03 11:00:00,89.98,90.11,89.98,90.07,25356.0,82.4354,82.5545,82.4354,82.5178,25356.0
2019-04-03 11:10:00,90.07,90.07,90.02,90.05,16089.0,82.5178,82.5178,82.472,82.4995,16089.0
2019-04-03 11:20:00,90.06,90.06,89.98,90.05,14917.0,82.5087,82.5087,82.4354,82.4995,14917.0
2019-04-03 11:30:00,90.04,90.1,90.03,90.08,23751.0,82.4903,82.5453,82.4812,82.527,23751.0
2019-04-03 11:40:00,90.08,90.09,90.05,90.05,35916.0,82.527,82.5361,82.4995,82.4995,35916.0
2019-04-03 11:50:00,90.06,90.12,90.05,90.09,9846.0,82.5087,82.5636,82.4995,82.5361,9846.0
2019-04-03 12:00:00,90.08,90.12,90.05,90.11,10620.0,82.527,82.5636,82.4995,82.5545,10620.0
2019-04-03 12:10:00,90.12,90.12,90.07,90.09,14134.0,82.5636,82.5636,82.5178,82.5361,14134.0
2019-04-03 12:20:00,90.09,90.09,90.06,90.06,19098.0,82.5361,82.5361,82.5087,82.5087,19098.0
2019-04-03 12:30:00,90.06,90.07,90.0,90.03,16924.0,82.5087,82.5178,82.4537,82.4812,16924.0
2019-04-03 12:40:00,90.05,90.05,90.0,90.01,12979.0,82.4995,82.4995,82.4537,82.4628,12979.0
2019-04-03 12:50:00,90.01,90.01,89.97,90.0,50195.0,82.4628,82.4628,82.4262,82.4537,50195.0
2019-04-03 13:00:00,90.0,90.05,89.99,90.02,17676.0,82.4537,82.4995,82.4445,82.472,17676.0
2019-04-03 13:10:00,90.02,90.03,89.91,89.91,47022.0,82.472,82.4812,82.3712,82.3712,47022.0
2019-04-03 13:20:00,89.92,89.97,89.91,89.96,16482.0,82.3804,82.4262,82.3712,82.417,16482.0
2019-04-03 13:30:00,89.95,89.95,89.9,89.9,11646.0,82.4079,82.4079,82.3621,82.3621,11646.0
2019-04-03 13:40:00,89.89,89.89,89.81,89.81,27129.0,82.3529,82.3529,82.2796,82.2796,27129.0
2019-04-03 13:50:00,89.81,89.81,89.65,89.65,21604.0,82.2796,82.2796,82.133,82.133,21604.0
2019-04-03 14:00:00,89.66,89.68,89.6,89.66,29502.0,82.1422,82.1605,82.0872,82.1422,29502.0
2019-04-03 14:10:00,89.66,89.68,89.62,89.64,33140.0,82.1422,82.1605,82.1055,82.1239,33140.0
2019-04-03 14:20:00,89.65,89.74,89.65,89.72,21957.0,82.133,82.2155,82.133,82.1972,21957.0
2019-04-03 14:30:00,89.71,89.71,89.59,89.6,46109.0,82.188,82.188,82.0781,82.0872,46109.0
2019-04-03 14:40:00,89.59,89.6,89.54,89.59,21693.0,82.0781,82.0872,82.0323,82.0781,21693.0
2019-04-03 14:50:00,89.58,89.63,89.57,89.58,41273.0,82.0689,82.1147,82.0597,82.0689,41273.0
2019-04-03 15:00:00,89.57,89.63,89.52,89.52,26467.0,82.0597,82.1147,82.0139,82.0139,26467.0
2019-04-03 15:10:00,89.51,89.51,89.41,89.41,29673.0,82.0048,82.0048,81.9132,81.9132,29673.0
2019-04-03 15:20:00,89.4,89.54,89.38,89.54,46131.0,81.904,82.0323,81.8857,82.0323,46131.0
2019-04-03 15:30:00,89.53,89.59,89.48,89.57,65180.0,82.0231,82.0781,81.9773,82.0597,65180.0
2019-04-03 15:40:00,89.57,89.63,89.56,89.61,40213.0,82.0597,82.1147,82.0506,82.0964,40213.0
2019-04-03 15:50:00,89.61,89.67,89.58,89.64,97789.0,82.0964,82.1514,82.0689,82.1239,97789.0
2019-04-04 09:30:00,89.68,90.02,89.68,89.83,28804.0,82.1605,82.472,82.1605,82.2979,28804.0
2019-04-04 09:40:00,89.83,89.93,89.8,89.85,14205.0,82.2979,82.3896,82.2705,82.3163,14205.0
2019-04-04 09:50:00,89.88,89.93,89.86,89.92,14605.0,82.3437,82.3896,82.3254,82.3804,14605.0
2019-04-04 10:00:00,89.92,89.96,89.85,89.86,25475.0,82.3804,82.417,82.3163,82.3254,25475.0
2019-04-04 10:10:00,89.85,89.91,89.8,89.8,28026.0,82.3163,82.3712,82.2705,82.2705,28026.0
2019-04-04 10:20:00,89.81,89.83,89.71,89.71,26552.0,82.2796,82.2979,82.188,82.188,26552.0
2019-04-04 10:30:00,89.72,89.72,89.63,89.7,31928.0,82.1972,82.1972,82.1147,82.1788,31928.0
2019-04-04 10:40:00,89.7,89.83,89.69,89.83,43351.0,82.1788,82.2979,82.1697,82.2979,43351.0
2019-04-04 10:50:00,89.83,89.86,89.81,89.82,37700.0,82.2979,82.3254,82.2796,82.2888,37700.0
2019-04-04 11:00:00,89.82,89.85,89.77,89.84,37958.0,82.2888,82.3163,82.243,82.3071,37958.0
2019-04-04 11:10:00,89.83,89.83,89.64,89.65,34372.0,82.2979,82.2979,82.1239,82.133,34372.0
2019-04-04 11:20:00,89.64,89.72,89.59,89.7,26076.0,82.1239,82.1972,82.0781,82.1788,26076.0
2019-04-04 11:30:00,89.7,89.76,89.64,89.76,44819.0,82.1788,82.2338,82.1239,82.2338,44819.0
2019-04-04 11:40:00,89.76,89.76,89.7,89.7,34843.0,82.2338,82.2338,82.1788,82.1788,34843.0
2019-04-04 11:50:00,89.68,89.68,89.61,89.63,38813.0,82.1605,82.1605,82.0964,82.1147,38813.0
2019-04-04 12:00:00,89.62,89.69,89.61,89.63,26502.0,82.1055,82.1697,82.0964,82.1147,26502.0
2019-04-04 12:10:00,89.63,89.65,89.48,89.52,44365.0,82.1147,82.133,81.9773,82.0139,44365.0
2019-04-04 12:20:00,89.53,89.59,89.52,89.57,38169.0,82.0231,82.0781,82.0139,82.0597,38169.0
2019-04-04 12:30:00,89.55,89.58,89.51,89.55,45549.0,82.0414,82.0689,82.0048,82.0414,45549.0
2019-04-04 12:40:00,89.54,89.57,89.45,89.53,25919.0,82.0323,82.0597,81.9498,82.0231,25919.0
2019-04-04 12:50:00,89.54,89.63,89.53,89.59,35742.0,82.0323,82.1147,82.0231,82.0781,35742.0
2019-04-04 13:00:00,89.59,89.65,89.58,89.63,28386.0,82.0781,82.133,82.0689,82.1147,28386.0
2019-04-04 13:10:00,89.62,89.66,89.6,89.66,24132.0,82.1055,82.1422,82.0872,82.1422,24132.0
2019-04-04 13:20:00,89.65,89.67,89.63,89.64,48859.0,82.133,82.1514,82.1147,82.1239,48859.0
2019-04-04 13:30:00,89.63,89.67,89.63,89.64,35761.0,82.1147,82.1514,82.1147,82.1239,35761.0
2019-04-04 13:40:00,89.63,89.66,89.62,89.64,28215.0,82.1147,82.1422,82.1055,82.1239,28215.0
2019-04-04 13:50:00,89.63,89.69,89.63,89.64,26802.0,82.1147,82.1697,82.1147,82.1239,26802.0
2019-04-04 14:00:00,89.62,89.69,89.62,89.66,5418.0,82.1055,82.1697,82.1055,82.1422,5418.0
2019-04-04 14:10:00,89.65,89.75,89.65,89.72,11638.0,82.133,82.2246,82.133,82.1972,11638.0
2019-04-04 14:20:00,89.73,89.75,89.72,89.73,3592.0,82.2063,82.2246,82.1972,82.2063,3592.0
2019-04-04 14:30:00,89.72,89.74,89.71,89.74,4688.0,82.1972,82.2155,82.188,82.2155,4688.0
2019-04-04 14:40:00,89.75,89.8,89.75,89.79,38631.0,82.2246,82.2705,82.2246,82.2613,38631.0
2019-04-04 14:50:00,89.81,89.82,89.79,89.81,22067.0,82.2796,82.2888,82.2613,82.2796,22067.0
2019-04-04 15:00:00,89.82,89.82,89.72,89.73,20870.0,82.2888,82.2888,82.1972,82.2063,20870.0
2019-04-04 15:10:00,89.73,89.8,89.72,89.8,9079.0,82.2063,82.2705,82.1972,82.2705,9079.0
2019-04-04 15:20:00,89.79,89.79,89.73,89.74,6237.0,82.2613,82.2613,82.2063,82.2155,6237.0
2019-04-04 15:30:00,89.75,89.85,89.75,89.82,38091.0,82.2246,82.3163,82.2246,82.2888,38091.0
2019-04-04 15:40:00,89.84,89.84,89.76,89.77,12408.0,82.3071,82.3071,82.2338,82.243,12408.0
2019-04-04 15:50:00,89.8,89.89,89.8,89.85,25105.0,82.2705,82.3529,82.2705,82.3163,25105.0
2019-04-05 09:30:00,90.12,90.16,89.95,90.04,23103.0,82.5636,82.6003,82.4079,82.4903,23103.0
2019-04-05 09:40:00,90.05,90.17,90.04,90.13,11817.0,82.4995,82.6094,82.4903,82.5728,11817.0
2019-04-05 09:50:00,90.15,90.22,90.12,90.19,67372.0,82.5911,82.6552,82.5636,82.6278,67372.0
2019-04-05 10:00:00,90.23,90.3,90.21,90.29,12029.0,82.6644,82.7285,82.6461,82.7194,12029.0
2019-04-05 10:10:00,90.29,90.32,90.26,90.26,30001.0,82.7194,82.7469,82.6919,82.6919,30001.0
2019-04-05 10:20:00,90.25,90.3,90.24,90.25,9159.0,82.6827,82.7285,82.6736,82.6827,9159.0
2019-04-05 10:30:00,90.28,90.33,90.23,90.24,9810.0,82.7102,82.756,82.6644,82.6736,9810.0
2019-04-05 10:40:00,90.27,90.27,90.19,90.24,6632.0,82.701,82.701,82.6278,82.6736,6632.0
2019-04-05 10:50:00,90.24,90.32,90.24,90.24,8050.0,82.6736,82.7469,82.6736,82.6736,8050.0
2019-04-05 11:00:00,90.25,90.29,90.2,90.25,143543.0,82.6827,82.7194,82.6369,82.6827,143543.0
2019-04-05 11:10:00,90.25,90.31,90.25,90.25,37216.0,82.6827,82.7377,82.6827,82.6827,37216.0
2019-04-05 11:20:00,90.24,90.27,90.19,90.25,5254.0,82.6736,82.701,82.6278,82.6827,5254.0
2019-04-05 11:30:00,90.24,90.26,90.19,90.23,13264.0,82.6736,82.6919,82.6278,82.6644,13264.0
2019-04-05 11:40:00,90.24,90.26,90.19,90.19,7851.0,82.6736,82.6919,82.6278,82.6278,7851.0
2019-04-05 11:50:00,90.2,90.25,90.17,90.22,4746.0,82.6369,82.6827,82.6094,82.6552,4746.0
2019-04-05 12:00:00,90.21,90.26,90.21,90.26,187967.0,82.6461,82.6919,82.6461,82.6919,187967.0
2019-04-05 12:10:00,90.26,90.27,90.24,90.24,7119.0,82.6919,82.701,82.6736,82.6736,7119.0
2019-04-05 12:20:00,90.25,90.26,90.21,90.23,4544.0,82.6827,82.6919,82.6461,82.6644,4544.0
2019-04-05 12:30:00,90.22,90.24,90.14,90.16,8228.0,82.6552,82.6736,82.5819,82.6003,8228.0
2019-04-05 12:40:00,90.13,90.18,90.13,90.18,4687.0,82.5728,82.6186,82.5728,82.6186,4687.0
2019-04-05 12:50:00,90.19,90.19,90.16,90.18,7619.0,82.6278,82.6278,82.6003,82.6186,7619.0
2019-04-05 13:00:00,90.2,90.21,90.17,90.21,2547.0,82.6369,82.6461,82.6094,82.6461,2547.0
2019-04-05 13:10:00,90.2,90.22,90.18,90.2,5796.0,82.6369,82.6552,82.6186,82.6369,5796.0
2019-04-05 13:20:00,90.2,90.22,90.19,90.2,7653.0,82.6369,82.6552,82.6278,82.6369,7653.0
2019-04-05 13:30:00,90.2,90.22,90.19,90.21,3252.0,82.6369,82.6552,82.6278,82.6461,3252.0
2019-04-05 13:40:00,90.21,90.23,90.2,90.23,21748.0,82.6461,82.6644,82.6369,82.6644,21748.0
2019-04-05 13:50:00,90.23,90.26,90.22,90.26,37992.0,82.6644,82.6919,82.6552,82.6919,37992.0
2019-04-05 14:00:00,90.25,90.28,90.23,90.27,22757.0,82.6827,82.7102,82.6644,82.701,22757.0
2019-04-05 14:10:00,90.27,90.27,90.21,90.22,29131.0,82.701,82.701,82.6461,82.6552,29131.0
2019-04-05 14:20:00,90.21,90.21,90.16,90.19,44730.0,82.6461,82.6461,82.6003,82.6278,44730.0
2019-04-05 14:30:00,90.18,90.19,90.15,90.19,114380.0,82.6186,82.6278,82.5911,82.6278,114380.0
2019-04-05 14:40:00,90.2,90.2,90.17,90.2,34419.0,82.6369,82.6369,82.6094,82.6369,34419.0
2019-04-05 14:50:00,90.19,90.23,90.18,90.21,24909.0,82.6278,82.6644,82.6186,82.6461,24909.0
2019-04-05 15:00:00,90.2,90.24,90.18,90.18,26832.0,82.6369,82.6736,82.6186,82.6186,26832.0
2019-04-05 15:10:00,90.18,90.2,90.17,90.2,36107.0,82.6186,82.6369,82.6094,82.6369,36107.0
2019-04-05 15:20:00,90.21,90.28,90.21,90.27,36794.0,82.6461,82.7102,82.6461,82.701,36794.0
2019-04-05 15:30:00,90.27,90.31,90.27,90.29,29413.0,82.701,82.7377,82.701,82.7194,29413.0
2019-04-05 15:40:00,90.29,90.29,90.23,90.24,39330.0,82.7194,82.7194,82.6644,82.6736,39330.0
2019-04-05 15:50:00,90.24,90.32,90.2,90.31,85505.0,82.6736,82.7469,82.6369,82.7377,85505.0
2019-04-08 09:30:00,90.11,90.39,89.97,90.01,56171.0,82.5545,82.811,82.4262,82.4628,56171.0
2019-04-08 09:40:00,90.02,90.06,89.97,90.06,7999.0,82.472,82.5087,82.4262,82.5087,7999.0
2019-04-08 09:50:00,90.02,90.07,89.99,90.05,7710.0,82.472,82.5178,82.4445,82.4995,7710.0
2019-04-08 10:00:00,90.03,90.09,89.97,90.07,6106.0,82.4812,82.5361,82.4262,82.5178,6106.0
2019-04-08 10:10:00,90.08,90.15,90.05,90.15,7095.0,82.527,82.5911,82.4995,82.5911,7095.0
2019-04-08 10:20:00,90.13,90.15,90.09,90.12,5087.0,82.5728,82.5911,82.5361,82.5636,5087.0
2019-04-08 10:30:00,90.09,90.23,90.09,90.18,153409.0,82.5361,82.6644,82.5361,82.6186,153409.0
2019-04-08 10:40:00,90.18,90.18,90.14,90.17,6707.0,82.6186,82.6186,82.5819,82.6094,6707.0
2019-04-08 10:50:00,90.19,90.23,90.15,90.17,6820.0,82.6278,82.6644,82.5911,82.6094,6820.0
2019-04-08 11:00:00,90.17,90.24,90.17,90.18,14215.0,82.6094,82.6736,82.6094,82.6186,14215.0
2019-04-08 11:10:00,90.18,90.19,90.14,90.15,12889.0,82.6186,82.6278,82.5819,82.5911,12889.0
2019-04-08 11:20:00,90.17,90.19,90.12,90.18,7481.0,82.6094,82.6278,82.5636,82.6186,7481.0
2019-04-08 11:30:00,90.18,90.26,90.18,90.23,20818.0,82.6186,82.6919,82.6186,82.6644,20818.0
2019-04-08 11:40:00,90.23,90.25,90.18,90.21,9034.0,82.6644,82.6827,82.6186,82.6461,9034.0
2019-04-08 11:50:00,90.22,90.22,90.17,90.18,3063.0,82.6552,82.6552,82.6094,82.6186,3063.0
2019-04-08 12:00:00,90.18,90.18,90.09,90.13,26050.0,82.6186,82.6186,82.5361,82.5728,26050.0
2019-04-08 12:10:00,90.12,90.16,90.12,90.15,15375.0,82.5636,82.6003,82.5636,82.5911,15375.0
2019-04-08 12:20:00,90.15,90.17,90.11,90.16,6422.0,82.5911,82.6094,82.5545,82.6003,6422.0
2019-04-08 12:30:00,90.18,90.19,90.14,90.19,7974.0,82.6186,82.6278,82.5819,82.6278,7974.0
2019-04-08 12:40:00,90.19,90.19,90.15,90.16,4664.0,82.6278,82.6278,82.5911,82.6003,4664.0
2019-04-08 12:50:00,90.17,90.19,90.16,90.18,2473.0,82.6094,82.6278,82.6003,82.6186,2473.0
2019-04-08 13:00:00,90.18,90.19,90.15,90.18,5308.0,82.6186,82.6278,82.5911,82.6186,5308.0
2019-04-08 13:10:00,90.19,90.21,90.16,90.2,184666.0,82.6278,82.6461,82.6003,82.6369,184666.0
2019-04-08 13:20:00,90.2,90.23,90.19,90.23,10790.0,82.6369,82.6644,82.6278,82.6644,10790.0
2019-04-08 13:30:00,90.22,90.26,90.21,90.24,3500.0,82.6552,82.6919,82.6461,82.6736,3500.0
2019-04-08 13:40:00,90.24,90.25,90.21,90.24,5998.0,82.6736,82.6827,82.6461,82.6736,5998.0
2019-04-08 13:50:00,90.24,90.29,90.23,90.29,10168.0,82.6736,82.7194,82.6644,82.7194,10168.0
2019-04-08 14:00:00,90.3,90.33,90.26,90.31,32920.0,82.7285,82.756,82.6919,82.7377,32920.0
2019-04-08 14:10:00,90.31,90.31,90.28,90.28,4794.0,82.7377,82.7377,82.7102,82.7102,4794.0
2019-04-08 14:20:00,90.28,90.28,90.25,90.28,17441.0,82.7102,82.7102,82.6827,82.7102,17441.0
2019-04-08 14:30:00,90.28,90.31,90.27,90.3,5876.0,82.7102,82.7377,82.701,82.7285,5876.0
2019-04-08 14:40:00,90.3,90.3,90.26,90.26,5699.0,82.7285,82.7285,82.6919,82.6919,5699.0
2019-04-08 14:50:00,90.28,90.29,90.26,90.29,6651.0,82.7102,82.7194,82.6919,82.7194,6651.0
2019-04-08 15:00:00,90.29,90.33,90.28,90.3,5786.0,82.7194,82.756,82.7102,82.7285,5786.0
2019-04-08 15:10:00,90.31,90.33,90.29,90.33,11821.0,82.7377,82.756,82.7194,82.756,11821.0
2019-04-08 15:20:00,90.34,90.34,90.3,90.31,13353.0,82.7652,82.7652,82.7285,82.7377,13353.0
2019-04-08 15:30:00,90.31,90.34,90.29,90.32,11550.0,82.7377,82.7652,82.7194,82.7469,11550.0
2019-04-08 15:40:00,90.33,90.37,90.33,90.35,9753.0,82.756,82.7927,82.756,82.7743,9753.0
2019-04-08 15:50:00,90.36,90.43,90.36,90.41,38525.0,82.7835,82.8476,82.7835,82.8293,38525.0
2019-04-09 09:30:00,90.16,90.16,89.95,90.03,26633.0,82.6003,82.6003,82.4079,82.4812,26633.0
2019-04-09 09:40:00,90.01,90.03,89.94,89.94,6900.0,82.4628,82.4812,82.3987,82.3987,6900.0
2019-04-09 09:50:00,90.0,90.06,89.97,90.04,17911.0,82.4537,82.5087,82.4262,82.4903,17911.0
2019-04-09 10:00:00,90.05,90.11,89.99,90.09,26152.0,82.4995,82.5545,82.4445,82.5361,26152.0
2019-04-09 10:10:00,90.07,90.07,90.0,90.03,16302.0,82.5178,82.5178,82.4537,82.4812,16302.0
2019-04-09 10:20:00,90.04,90.13,90.04,90.12,19331.0,82.4903,82.5728,82.4903,82.5636,19331.0
2019-04-09 10:30:00,90.12,90.17,90.09,90.14,146426.0,82.5636,82.6094,82.5361,82.5819,146426.0
2019-04-09 10:40:00,90.12,90.13,90.02,90.02,140305.0,82.5636,82.5728,82.472,82.472,140305.0
2019-04-09 10:50:00,89.99,90.08,89.98,90.08,25548.0,82.4445,82.527,82.4354,82.527,25548.0
2019-04-09 11:00:00,90.09,90.17,90.07,90.12,15533.0,82.5361,82.6094,82.5178,82.5636,15533.0
2019-04-09 11:10:00,90.1,90.16,90.1,90.1,10723.0,82.5453,82.6003,82.5453,82.5453,10723.0
2019-04-09 11:20:00,90.1,90.13,90.02,90.06,290040.0,82.5453,82.5728,82.472,82.5087,290040.0
2019-04-09 11:30:00,90.05,90.1,90.01,90.02,34554.0,82.4995,82.5453,82.4628,82.472,34554.0
2019-04-09 11:40:00,90.01,90.09,90.01,90.07,16998.0,82.4628,82.5361,82.4628,82.5178,16998.0
2019-04-09 11:50:00,90.08,90.09,90.04,90.06,99016.0,82.527,82.5361,82.4903,82.5087,99016.0
2019-04-09 12:00:00,90.05,90.12,90.04,90.12,7702.0,82.4995,82.5636,82.4903,82.5636,7702.0
2019-04-09 12:10:00,90.11,90.21,90.11,90.19,50561.0,82.5545,82.6461,82.5545,82.6278,50561.0
2019-04-09 12:20:00,90.21,90.22,90.16,90.17,17269.0,82.6461,82.6552,82.6003,82.6094,17269.0
2019-04-09 12:30:00,90.18,90.19,90.14,90.16,383846.0,82.6186,82.6278,82.5819,82.6003,383846.0
2019-04-09 12:40:00,90.16,90.18,90.13,90.14,46119.0,82.6003,82.6186,82.5728,82.5819,46119.0
2019-04-09 12:50:00,90.14,90.15,90.1,90.1,24095.0,82.5819,82.5911,82.5453,82.5453,24095.0
2019-04-09 13:00:00,90.09,90.09,90.05,90.07,13437.0,82.5361,82.5361,82.4995,82.5178,13437.0
2019-04-09 13:10:00,90.07,90.09,90.04,90.05,8291.0,82.5178,82.5361,82.4903,82.4995,8291.0
2019-04-09 13:20:00,90.05,90.05,90.01,90.02,9603.0,82.4995,82.4995,82.4628,82.472,9603.0
2019-04-09 13:30:00,90.01,90.03,89.99,90.03,10110.0,82.4628,82.4812,82.4445,82.4812,10110.0
2019-04-09 13:40:00,90.03,90.04,90.0,90.01,7224.0,82.4812,82.4903,82.4537,82.4628,7224.0
2019-04-09 13:50:00,90.0,90.0,89.95,89.98,16965.0,82.4537,82.4537,82.4079,82.4354,16965.0
2019-04-09 14:00:00,89.99,89.99,89.89,89.9,248334.0,82.4445,82.4445,82.3529,82.3621,248334.0
2019-04-09 14:10:00,89.92,89.97,89.91,89.93,27739.0,82.3804,82.4262,82.3712,82.3896,27739.0
2019-04-09 14:20:00,89.93,89.95,89.9,89.91,100233.0,82.3896,82.4079,82.3621,82.3712,100233.0
2019-04-09 14:30:00,89.9,89.97,89.9,89.97,196415.0,82.3621,82.4262,82.3621,82.4262,196415.0
2019-04-09 14:40:00,89.96,89.96,89.83,89.88,38354.0,82.417,82.417,82.2979,82.3437,38354.0
2019-04-09 14:50:00,89.88,89.91,89.85,89.87,14351.0,82.3437,82.3712,82.3163,82.3346,14351.0
2019-04-09 15:00:00,89.87,89.91,89.86,89.89,21518.0,82.3346,82.3712,82.3254,82.3529,21518.0
2019-04-09 15:10:00,89.89,89.92,89.88,89.9,87255.0,82.3529,82.3804,82.3437,82.3621,87255.0
2019-04-09 15:20:00,89.9,89.9,89.82,89.85,24032.0,82.3621,82.3621,82.2888,82.3163,24032.0
2019-04-09 15:30:00,89.85,89.96,89.84,89.96,26567.0,82.3163,82.417,82.3071,82.417,26567.0
2019-04-09 15:40:00,89.97,89.98,89.91,89.96,20231.0,82.4262,82.4354,82.3712,82.417,20231.0
2019-04-09 15:50:00,89.96,89.96,89.77,89.93,71387.0,82.417,82.417,82.243,82.3896,71387.0
2019-04-10 09:30:00,90.11,90.37,90.04,90.06,19101.0,82.5545,82.7927,82.4903,82.5087,19101.0
2019-04-10 09:40:00,90.06,90.16,90.05,90.13,15161.0,82.5087,82.6003,82.4995,82.5728,15161.0
2019-04-10 09:50:00,90.09,90.12,89.99,90.11,20928.0,82.5361,82.5636,82.4445,82.5545,20928.0
2019-04-10 10:00:00,90.12,90.12,89.95,90.0,33908.0,82.5636,82.5636,82.4079,82.4537,33908.0
2019-04-10 10:10:00,89.99,90.0,89.95,90.0,22188.0,82.4445,82.4537,82.4079,82.4537,22188.0
2019-04-10 10:20:00,90.01,90.01,89.95,89.97,16800.0,82.4628,82.4628,82.4079,82.4262,16800.0
2019-04-10 10:30:00,90.01,90.04,89.98,90.0,18453.0,82.4628,82.4903,82.4354,82.4537,18453.0
2019-04-10 10:40:00,90.0,90.08,89.99,90.07,123336.0,82.4537,82.527,82.4445,82.5178,123336.0
2019-04-10 10:50:00,90.08,90.09,90.02,90.02,13434.0,82.527,82.5361,82.472,82.472,13434.0
2019-04-10 11:00:00,90.03,90.12,90.03,90.09,72447.0,82.4812,82.5636,82.4812,82.5361,72447.0
2019-04-10 11:10:00,90.08,90.1,90.05,90.07,7980.0,82.527,82.5453,82.4995,82.5178,7980.0
2019-04-10 11:20:00,90.07,90.09,90.04,90.04,4575.0,82.5178,82.5361,82.4903,82.4903,4575.0
2019-04-10 11:30:00,90.08,90.15,90.07,90.13,4749.0,82.527,82.5911,82.5178,82.5728,4749.0
2019-04-10 11:40:00,90.12,90.15,90.12,90.14,4009.0,82.5636,82.5911,82.5636,82.5819,4009.0
2019-04-10 11:50:00,90.13,90.14,90.11,90.13,8557.0,82.5728,82.5819,82.5545,82.5728,8557.0
2019-04-10 12:00:00,90.13,90.15,90.11,90.13,41292.0,82.5728,82.5911,82.5545,82.5728,41292.0
2019-04-10 12:10:00,90.13,90.13,90.1,90.11,11267.0,82.5728,82.5728,82.5453,82.5545,11267.0
2019-04-10 12:20:00,90.12,90.15,90.11,90.15,11717.0,82.5636,82.5911,82.5545,82.5911,11717.0
2019-04-10 12:30:00,90.14,90.17,90.12,90.12,122241.0,82.5819,82.6094,82.5636,82.5636,122241.0
2019-04-10 12:40:00,90.12,90.13,90.09,90.11,16487.0,82.5636,82.5728,82.5361,82.5545,16487.0
2019-04-10 12:50:00,90.1,90.12,90.1,90.1,14628.0,82.5453,82.5636,82.5453,82.5453,14628.0
2019-04-10 13:00:00,90.1,90.13,90.08,90.11,18240.0,82.5453,82.5728,82.527,82.5545,18240.0
2019-04-10 13:10:00,90.1,90.15,90.08,90.14,14385.0,82.5453,82.5911,82.527,82.5819,14385.0
2019-04-10 13:20:00,90.14,90.14,90.12,90.14,6739.0,82.5819,82.5819,82.5636,82.5819,6739.0
2019-04-10 13:30:00,90.14,90.16,90.13,90.14,130668.0,82.5819,82.6003,82.5728,82.5819,130668.0
2019-04-10 13:40:00,90.14,90.16,90.13,90.16,16789.0,82.5819,82.6003,82.5728,82.6003,16789.0
2019-04-10 13:50:00,90.17,90.21,90.15,90.17,27314.0,82.6094,82.6461,82.5911,82.6094,27314.0
2019-04-10 14:00:00,90.19,90.21,90.12,90.12,32255.0,82.6278,82.6461,82.5636,82.5636,32255.0
2019-04-10 14:10:00,90.09,90.15,90.05,90.13,13701.0,82.5361,82.5911,82.4995,82.5728,13701.0
2019-04-10 14:20:00,90.14,90.15,90.03,90.09,29123.0,82.5819,82.5911,82.4812,82.5361,29123.0
2019-04-10 14:30:00,90.08,90.1,90.04,90.1,9054.0,82.527,82.5453,82.4903,82.5453,9054.0
2019-04-10 14:40:00,90.1,90.14,90.1,90.12,16080.0,82.5453,82.5819,82.5453,82.5636,16080.0
2019-04-10 14:50:00,90.14,90.2,90.14,90.18,23627.0,82.5819,82.6369,82.5819,82.6186,23627.0
2019-04-10 15:00:00,90.2,90.32,90.19,90.32,40900.0,82.6369,82.7469,82.6278,82.7469,40900.0
2019-04-10 15:10:00,90.32,90.32,90.26,90.27,18827.0,82.7469,82.7469,82.6919,82.701,18827.0
2019-04-10 15:20:00,90.27,90.29,90.26,90.26,36457.0,82.701,82.7194,82.6919,82.6919,36457.0
2019-04-10 15:30:00,90.27,90.31,90.24,90.28,54086.0,82.701,82.7377,82.6736,82.7102,54086.0
2019-04-10 15:40:00,90.27,90.28,90.22,90.23,70156.0,82.701,82.7102,82.6552,82.6644,70156.0
2019-04-10 15:50:00,90.23,90.3,90.17,90.3,93945.0,82.6644,82.7285,82.6094,82.7285,93945.0
2019-04-11 09:30:00,90.4,90.72,90.28,90.3,28459.0,82.8201,83.1133,82.7102,82.7285,28459.0
2019-04-11 09:40:00,90.28,90.4,90.28,90.39,12124.0,82.7102,82.8201,82.7102,82.811,12124.0
2019-04-11 09:50:00,90.4,90.43,90.3,90.33,12271.0,82.8201,82.8476,82.7285,82.756,12271.0
2019-04-11 10:00:00,90.36,90.36,90.3,90.33,8510.0,82.7835,82.7835,82.7285,82.756,8510.0
2019-04-11 10:10:00,90.34,90.4,90.27,90.38,22147.0,82.7652,82.8201,82.701,82.8018,22147.0
2019-04-11 10:20:00,90.37,90.39,90.36,90.38,10189.0,82.7927,82.811,82.7835,82.8018,10189.0
2019-04-11 10:30:00,90.38,90.38,90.32,90.37,2985.0,82.8018,82.8018,82.7469,82.7927,2985.0
2019-04-11 10:40:00,90.4,90.44,90.39,90.41,16413.0,82.8201,82.8568,82.811,82.8293,16413.0
2019-04-11 10:50:00,90.42,90.42,90.36,90.39,5270.0,82.8385,82.8385,82.7835,82.811,5270.0
2019-04-11 11:00:00,90.41,90.44,90.33,90.44,17422.0,82.8293,82.8568,82.756,82.8568,17422.0
2019-04-11 11:10:00,90.44,90.45,90.41,90.41,3648.0,82.8568,82.866,82.8293,82.8293,3648.0
2019-04-11 11:20:00,90.43,90.45,90.4,90.42,11608.0,82.8476,82.866,82.8201,82.8385,11608.0
2019-04-11 11:30:00,90.39,90.41,90.33,90.33,5124.0,82.811,82.8293,82.756,82.756,5124.0
2019-04-11 11:40:00,90.29,90.29,90.15,90.23,20452.0,82.7194,82.7194,82.5911,82.6644,20452.0
2019-04-11 11:50:00,90.25,90.27,90.22,90.27,6887.0,82.6827,82.701,82.6552,82.701,6887.0
2019-04-11 12:00:00,90.27,90.3,90.24,90.29,6691.0,82.701,82.7285,82.6736,82.7194,6691.0
2019-04-11 12:10:00,90.28,90.28,90.23,90.25,23358.0,82.7102,82.7102,82.6644,82.6827,23358.0
2019-04-11 12:20:00,90.25,90.26,90.22,90.23,8278.0,82.6827,82.6919,82.6552,82.6644,8278.0
2019-04-11 12:30:00,90.23,90.25,90.21,90.24,15299.0,82.6644,82.6827,82.6461,82.6736,15299.0
2019-04-11 12:40:00,90.24,90.25,90.22,90.23,7958.0,82.6736,82.6827,82.6552,82.6644,7958.0
2019-04-11 12:50:00,90.24,90.3,90.24,90.29,10182.0,82.6736,82.7285,82.6736,82.7194,10182.0
2019-04-11 13:00:00,90.3,90.33,90.29,90.33,19997.0,82.7285,82.756,82.7194,82.756,19997.0
2019-04-11 13:10:00,90.33,90.34,90.32,90.32,3901.0,82.756,82.7652,82.7469,82.7469,3901.0
2019-04-11 13:20:00,90.32,90.33,90.29,90.3,4911.0,82.7469,82.756,82.7194,82.7285,4911.0
2019-04-11 13:30:00,90.3,90.3,90.25,90.28,10044.0,82.7285,82.7285,82.6827,82.7102,10044.0
2019-04-11 13:40:00,90.25,90.29,90.2,90.27,11171.0,82.6827,82.7194,82.6369,82.701,11171.0
2019-04-11 13:50:00,90.28,90.28,90.24,90.25,11800.0,82.7102,82.7102,82.6736,82.6827,11800.0
2019-04-11 14:00:00,90.25,90.27,90.21,90.22,9416.0,82.6827,82.701,82.6461,82.6552,9416.0
2019-04-11 14:10:00,90.23,90.26,90.21,90.23,9941.0,82.6644,82.6919,82.6461,82.6644,9941.0
2019-04-11 14:20:00,90.22,90.23,90.17,90.17,12076.0,82.6552,82.6644,82.6094,82.6094,12076.0
2019-04-11 14:30:00,90.18,90.22,90.17,90.19,13639.0,82.6186,82.6552,82.6094,82.6278,13639.0
2019-04-11 14:40:00,90.2,90.24,90.19,90.22,4984.0,82.6369,82.6736,82.6278,82.6552,4984.0
2019-04-11 14:50:00,90.21,90.22,90.17,90.22,12592.0,82.6461,82.6552,82.6094,82.6552,12592.0
2019-04-11 15:00:00,90.21,90.3,90.19,90.27,17186.0,82.6461,82.7285,82.6278,82.701,17186.0
2019-04-11 15:10:00,90.28,90.29,90.25,90.28,28639.0,82.7102,82.7194,82.6827,82.7102,28639.0
2019-04-11 15:20:00,90.28,90.28,90.24,90.24,4588.0,82.7102,82.7102,82.6736,82.6736,4588.0
2019-04-11 15:30:00,90.25,90.33,90.25,90.32,35875.0,82.6827,82.756,82.6827,82.7469,35875.0
2019-04-11 15:40:00,90.31,90.34,90.29,90.29,27031.0,82.7377,82.7652,82.7194,82.7194,27031.0
2019-04-11 15:50:00,90.28,90.41,90.28,90.39,34259.0,82.7102,82.8293,82.7102,82.811,34259.0
2019-04-12 09:30:00,90.98,91.04,90.65,91.04,13025.0,83.3515,83.4065,83.0492,83.4065,13025.0
2019-04-12 09:40:00,91.08,91.14,91.03,91.04,7811.0,83.4431,83.4981,83.3973,83.4065,7811.0
2019-04-12 09:50:00,91.03,91.09,91.03,91.06,11685.0,83.3973,83.4523,83.3973,83.4248,11685.0
2019-04-12 10:00:00,91.08,91.08,90.97,90.97,15339.0,83.4431,83.4431,83.3424,83.3424,15339.0
2019-04-12 10:10:00,90.99,91.03,90.93,90.98,6812.0,83.3607,83.3973,83.3057,83.3515,6812.0
2019-04-12 10:20:00,90.99,91.08,90.99,91.06,13985.0,83.3607,83.4431,83.3607,83.4248,13985.0
2019-04-12 10:30:00,91.06,91.08,90.98,90.98,11800.0,83.4248,83.4431,83.3515,83.3515,11800.0
2019-04-12 10:40:00,90.95,90.96,90.89,90.94,15985.0,83.324,83.3332,83.2691,83.3149,15985.0
2019-04-12 10:50:00,90.93,90.96,90.89,90.94,2167.0,83.3057,83.3332,83.2691,83.3149,2167.0
2019-04-12 11:00:00,90.94,90.94,90.88,90.9,3311.0,83.3149,83.3149,83.2599,83.2782,3311.0
2019-04-12 11:10:00,90.9,90.9,90.82,90.86,11295.0,83.2782,83.2782,83.2049,83.2416,11295.0
2019-04-12 11:20:00,90.86,90.92,90.86,90.92,3821.0,83.2416,83.2965,83.2416,83.2965,3821.0
2019-04-12 11:30:00,90.91,90.95,90.88,90.88,55323.0,83.2874,83.324,83.2599,83.2599,55323.0
2019-04-12 11:40:00,90.9,90.92,90.86,90.88,7310.0,83.2782,83.2965,83.2416,83.2599,7310.0
2019-04-12 11:50:00,90.89,90.96,90.88,90.94,17556.0,83.2691,83.3332,83.2599,83.3149,17556.0
2019-04-12 12:00:00,90.93,90.96,90.9,90.96,15778.0,83.3057,83.3332,83.2782,83.3332,15778.0
2019-04-12 12:10:00,90.96,91.03,90.95,91.02,11652.0,83.3332,83.3973,83.324,83.3882,11652.0
2019-04-12 12:20:00,91.01,91.02,90.99,90.99,4452.0,83.379,83.3882,83.3607,83.3607,4452.0
2019-04-12 12:30:00,90.98,90.99,90.96,90.98,9301.0,83.3515,83.3607,83.3332,83.3515,9301.0
2019-04-12 12:40:00,90.98,91.01,90.98,91.0,8313.0,83.3515,83.379,83.3515,83.3698,8313.0
2019-04-12 12:50:00,91.0,91.03,91.0,91.02,9003.0,83.3698,83.3973,83.3698,83.3882,9003.0
2019-04-12 13:00:00,91.03,91.06,91.03,91.05,5606.0,83.3973,83.4248,83.3973,83.4156,5606.0
2019-04-12 13:10:00,91.05,91.05,91.04,91.05,3127.0,83.4156,83.4156,83.4065,83.4156,3127.0
2019-04-12 13:20:00,91.06,91.06,91.04,91.05,5225.0,83.4248,83.4248,83.4065,83.4156,5225.0
2019-04-12 13:30:00,91.05,91.05,91.02,91.02,7591.0,83.4156,83.4156,83.3882,83.3882,7591.0
2019-04-12 13:40:00,91.04,91.04,91.01,91.02,5999.0,83.4065,83.4065,83.379,83.3882,5999.0
2019-04-12 13:50:00,91.02,91.02,91.01,91.01,5650.0,83.3882,83.3882,83.379,83.379,5650.0
2019-04-12 14:00:00,91.0,91.06,91.0,91.06,40658.0,83.3698,83.4248,83.3698,83.4248,40658.0
2019-04-12 14:10:00,91.07,91.1,91.06,91.08,163076.0,83.434,83.4615,83.4248,83.4431,163076.0
2019-04-12 14:20:00,91.07,91.08,91.04,91.05,3115.0,83.434,83.4431,83.4065,83.4156,3115.0
2019-04-12 14:30:00,91.07,91.08,91.04,91.04,16624.0,83.434,83.4431,83.4065,83.4065,16624.0
2019-04-12 14:40:00,91.06,91.07,91.01,91.03,30545.0,83.4248,83.434,83.379,83.3973,30545.0
2019-04-12 14:50:00,91.03,91.04,91.01,91.02,9354.0,83.3973,83.4065,83.379,83.3882,9354.0
2019-04-12 15:00:00,91.03,91.06,91.02,91.06,13707.0,83.3973,83.4248,83.3882,83.4248,13707.0
2019-04-12 15:10:00,91.05,91.09,91.04,91.06,27790.0,83.4156,83.4523,83.4065,83.4248,27790.0
2019-04-12 15:20:00,91.06,91.09,91.04,91.08,13960.0,83.4248,83.4523,83.4065,83.4431,13960.0
2019-04-12 15:30:00,91.09,91.14,91.07,91.14,13876.0,83.4523,83.4981,83.434,83.4981,13876.0
2019-04-12 15:40:00,91.14,91.14,91.1,91.13,97935.0,83.4981,83.4981,83.4615,83.4889,97935.0
2019-04-12 15:50:00,91.13,91.16,91.06,91.16,69595.0,83.4889,83.5164,83.4248,83.5164,69595.0
2019-04-15 09:30:00,91.21,91.33,91.01,91.26,16148.0,83.5622,83.6722,83.379,83.608,16148.0
2019-04-15 09:40:00,91.25,91.26,91.2,91.21,3102.0,83.5989,83.608,83.5531,83.5622,3102.0
2019-04-15 09:50:00,91.19,91.2,91.14,91.14,6297.0,83.5439,83.5531,83.4981,83.4981,6297.0
2019-04-15 10:00:00,91.15,91.16,91.12,91.12,11737.0,83.5073,83.5164,83.4798,83.4798,11737.0
2019-04-15 10:10:00,91.11,91.12,91.07,91.09,3790.0,83.4706,83.4798,83.434,83.4523,3790.0
2019-04-15 10:20:00,91.09,91.09,91.0,91.0,6242.0,83.4523,83.4523,83.3698,83.3698,6242.0
2019-04-15 10:30:00,90.96,91.0,90.94,90.95,9329.0,83.3332,83.3698,83.3149,83.324,9329.0
2019-04-15 10:40:00,90.95,90.95,90.86,90.93,11949.0,83.324,83.324,83.2416,83.3057,11949.0
2019-04-15 10:50:00,90.96,90.98,90.95,90.97,30470.0,83.3332,83.3515,83.324,83.3424,30470.0
2019-04-15 11:00:00,90.98,91.01,90.95,90.99,37535.0,83.3515,83.379,83.324,83.3607,37535.0
2019-04-15 11:10:00,91.0,91.07,91.0,91.04,12668.0,83.3698,83.434,83.3698,83.4065,12668.0
2019-04-15 11:20:00,91.04,91.06,91.02,91.04,2858.0,83.4065,83.4248,83.3882,83.4065,2858.0
2019-04-15 11:30:00,91.03,91.03,90.97,90.97,10706.0,83.3973,83.3973,83.3424,83.3424,10706.0
2019-04-15 11:40:00,90.97,90.98,90.94,90.98,6280.0,83.3424,83.3515,83.3149,83.3515,6280.0
2019-04-15 11:50:00,90.98,91.0,90.96,90.96,2008.0,83.3515,83.3698,83.3332,83.3332,2008.0
2019-04-15 12:00:00,90.95,90.95,90.91,90.93,8754.0,83.324,83.324,83.2874,83.3057,8754.0
2019-04-15 12:10:00,90.92,90.97,90.91,90.97,4462.0,83.2965,83.3424,83.2874,83.3424,4462.0
2019-04-15 12:20:00,90.97,90.98,90.95,90.97,4606.0,83.3424,83.3515,83.324,83.3424,4606.0
2019-04-15 12:30:00,90.96,91.0,90.96,91.0,19952.0,83.3332,83.3698,83.3332,83.3698,19952.0
2019-04-15 12:40:00,90.99,90.99,90.98,90.99,14828.0,83.3607,83.3607,83.3515,83.3607,14828.0
2019-04-15 12:50:00,90.97,91.0,90.97,90.97,6021.0,83.3424,83.3698,83.3424,83.3424,6021.0
2019-04-15 13:00:00,90.99,91.06,90.98,91.05,9221.0,83.3607,83.4248,83.3515,83.4156,9221.0
2019-04-15 13:10:00,91.06,91.07,91.04,91.05,7900.0,83.4248,83.434,83.4065,83.4156,7900.0
2019-04-15 13:20:00,91.06,91.07,91.05,91.07,3678.0,83.4248,83.434,83.4156,83.434,3678.0
2019-04-15 13:30:00,91.07,91.09,91.07,91.08,8309.0,83.434,83.4523,83.434,83.4431,8309.0
2019-04-15 13:40:00,91.09,91.09,91.07,91.09,10497.0,83.4523,83.4523,83.434,83.4523,10497.0
2019-04-15 13:50:00,91.09,91.1,91.07,91.09,32975.0,83.4523,83.4615,83.434,83.4523,32975.0
2019-04-15 14:00:00,91.09,91.1,91.07,91.09,9541.0,83.4523,83.4615,83.434,83.4523,9541.0
2019-04-15 14:10:00,91.1,91.11,91.08,91.09,5421.0,83.4615,83.4706,83.4431,83.4523,5421.0
2019-04-15 14:20:00,91.09,91.09,91.07,91.09,21145.0,83.4523,83.4523,83.434,83.4523,21145.0
2019-04-15 14:30:00,91.1,91.1,91.06,91.07,15075.0,83.4615,83.4615,83.4248,83.434,15075.0
2019-04-15 14:40:00,91.07,91.1,91.07,91.08,21314.0,83.434,83.4615,83.434,83.4431,21314.0
2019-04-15 14:50:00,91.08,91.13,91.07,91.13,22073.0,83.4431,83.4889,83.434,83.4889,22073.0
2019-04-15 15:00:00,91.12,91.18,91.12,91.18,24645.0,83.4798,83.5347,83.4798,83.5347,24645.0
2019-04-15 15:10:00,91.17,91.19,91.15,91.17,4987.0,83.5256,83.5439,83.5073,83.5256,4987.0
2019-04-15 15:20:00,91.15,91.16,91.14,91.14,10184.0,83.5073,83.5164,83.4981,83.4981,10184.0
2019-04-15 15:30:00,91.14,91.14,91.08,91.08,9250.0,83.4981,83.4981,83.4431,83.4431,9250.0
2019-04-15 15:40:00,91.11,91.12,91.08,91.11,9764.0,83.4706,83.4798,83.4431,83.4706,9764.0
2019-04-15 15:50:00,91.1,91.16,91.08,91.16,27897.0,83.4615,83.5164,83.4431,83.5164,27897.0
2019-04-16 09:30:00,91.48,91.56,91.4,91.53,27410.0,83.8096,83.8829,83.7363,83.8554,27410.0
2019-04-16 09:40:00,91.54,91.59,91.5,91.5,9684.0,83.8646,83.9104,83.8279,83.8279,9684.0
2019-04-16 09:50:00,91.51,91.55,91.5,91.51,14097.0,83.8371,83.8737,83.8279,83.8371,14097.0
2019-04-16 10:00:00,91.51,91.55,91.49,91.5,21239.0,83.8371,83.8737,83.8188,83.8279,21239.0
2019-04-16 10:10:00,91.48,91.57,91.48,91.54,23308.0,83.8096,83.892,83.8096,83.8646,23308.0
2019-04-16 10:20:00,91.55,91.55,91.45,91.5,16789.0,83.8737,83.8737,83.7821,83.8279,16789.0
2019-04-16 10:30:00,91.5,91.5,91.43,91.45,45737.0,83.8279,83.8279,83.7638,83.7821,45737.0
2019-04-16 10:40:00,91.46,91.48,91.39,91.4,41959.0,83.7913,83.8096,83.7271,83.7363,41959.0
2019-04-16 10:50:00,91.41,91.43,91.39,91.41,23520.0,83.7455,83.7638,83.7271,83.7455,23520.0
2019-04-16 11:00:00,91.39,91.45,91.35,91.43,33430.0,83.7271,83.7821,83.6905,83.7638,33430.0
2019-04-16 11:10:00,91.45,91.5,91.43,91.49,29977.0,83.7821,83.8279,83.7638,83.8188,29977.0
2019-04-16 11:20:00,91.49,91.5,91.45,91.46,17834.0,83.8188,83.8279,83.7821,83.7913,17834.0
2019-04-16 11:30:00,91.45,91.45,91.39,91.4,104073.0,83.7821,83.7821,83.7271,83.7363,104073.0
2019-04-16 11:40:00,91.41,91.41,91.35,91.39,26477.0,83.7455,83.7455,83.6905,83.7271,26477.0
2019-04-16 11:50:00,91.39,91.44,91.39,91.41,31152.0,83.7271,83.7729,83.7271,83.7455,31152.0
2019-04-16 12:00:00,91.41,91.46,91.4,91.46,71690.0,83.7455,83.7913,83.7363,83.7913,71690.0
2019-04-16 12:10:00,91.45,91.47,91.44,91.44,34023.0,83.7821,83.8004,83.7729,83.7729,34023.0
2019-04-16 12:20:00,91.44,91.45,91.42,91.43,28470.0,83.7729,83.7821,83.7546,83.7638,28470.0
2019-04-16 12:30:00,91.43,91.44,91.39,91.41,57963.0,83.7638,83.7729,83.7271,83.7455,57963.0
2019-04-16 12:40:00,91.41,91.42,91.39,91.42,38525.0,83.7455,83.7546,83.7271,83.7546,38525.0
2019-04-16 12:50:00,91.41,91.48,91.4,91.46,37526.0,83.7455,83.8096,83.7363,83.7913,37526.0
2019-04-16 13:00:00,91.46,91.47,91.44,91.45,38405.0,83.7913,83.8004,83.7729,83.7821,38405.0
2019-04-16 13:10:00,91.46,91.47,91.44,91.46,44039.0,83.7913,83.8004,83.7729,83.7913,44039.0
2019-04-16 13:20:00,91.46,91.47,91.43,91.44,52817.0,83.7913,83.8004,83.7638,83.7729,52817.0
2019-04-16 13:30:00,91.44,91.45,91.43,91.44,52186.0,83.7729,83.7821,83.7638,83.7729,52186.0
2019-04-16 13:40:00,91.44,91.44,91.39,91.4,38596.0,83.7729,83.7729,83.7271,83.7363,38596.0
2019-04-16 13:50:00,91.4,91.4,91.35,91.39,108081.0,83.7363,83.7363,83.6905,83.7271,108081.0
2019-04-16 14:00:00,91.38,91.38,91.31,91.32,16896.0,83.718,83.718,83.6538,83.663,16896.0
2019-04-16 14:10:00,91.31,91.35,91.3,91.34,8713.0,83.6538,83.6905,83.6447,83.6813,8713.0
2019-04-16 14:20:00,91.34,91.36,91.33,91.36,9977.0,83.6813,83.6997,83.6722,83.6997,9977.0
2019-04-16 14:30:00,91.36,91.4,91.36,91.36,10468.0,83.6997,83.7363,83.6997,83.6997,10468.0
2019-04-16 14:40:00,91.34,91.38,91.34,91.36,50598.0,83.6813,83.718,83.6813,83.6997,50598.0
2019-04-16 14:50:00,91.36,91.38,91.34,91.37,13857.0,83.6997,83.718,83.6813,83.7088,13857.0
2019-04-16 15:00:00,91.38,91.4,91.35,91.38,22615.0,83.718,83.7363,83.6905,83.718,22615.0
2019-04-16 15:10:00,91.38,91.39,91.36,91.37,20318.0,83.718,83.7271,83.6997,83.7088,20318.0
2019-04-16 15:20:00,91.38,91.38,91.31,91.31,10853.0,83.718,83.718,83.6538,83.6538,10853.0
2019-04-16 15:30:00,91.31,91.31,91.06,91.15,28461.0,83.6538,83.6538,83.4248,83.5073,28461.0
2019-04-16 15:40:00,91.18,91.2,91.13,91.2,67523.0,83.5347,83.5531,83.4889,83.5531,67523.0
2019-04-16 15:50:00,91.19,91.3,91.18,91.3,46851.0,83.5439,83.6447,83.5347,83.6447,46851.0
2019-04-17 09:30:00,91.66,91.66,91.38,91.45,77534.0,83.9745,83.9745,83.718,83.7821,77534.0
2019-04-17 09:40:00,91.43,91.43,91.35,91.35,8371.0,83.7638,83.7638,83.6905,83.6905,8371.0
2019-04-17 09:50:00,91.43,91.43,91.27,91.27,4013.0,83.7638,83.7638,83.6172,83.6172,4013.0
2019-04-17 10:00:00,91.24,91.25,91.08,91.09,19220.0,83.5897,83.5989,83.4431,83.4523,19220.0
2019-04-17 10:10:00,91.11,91.16,91.11,91.15,12862.0,83.4706,83.5164,83.4706,83.5073,12862.0
2019-04-17 10:20:00,91.16,91.26,91.15,91.26,5625.0,83.5164,83.608,83.5073,83.608,5625.0
2019-04-17 10:30:00,91.27,91.31,91.25,91.3,4475.0,83.6172,83.6538,83.5989,83.6447,4475.0
2019-04-17 10:40:00,91.31,91.31,91.24,91.27,7021.0,83.6538,83.6538,83.5897,83.6172,7021.0
2019-04-17 10:50:00,91.27,91.27,91.17,91.2,26036.0,83.6172,83.6172,83.5256,83.5531,26036.0
2019-04-17 11:00:00,91.19,91.32,91.19,91.29,17178.0,83.5439,83.663,83.5439,83.6355,17178.0
2019-04-17 11:10:00,91.28,91.29,91.22,91.25,6924.0,83.6264,83.6355,83.5714,83.5989,6924.0
2019-04-17 11:20:00,91.25,91.25,91.16,91.16,5056.0,83.5989,83.5989,83.5164,83.5164,5056.0
2019-04-17 11:30:00,91.14,91.14,91.06,91.14,8395.0,83.4981,83.4981,83.4248,83.4981,8395.0
2019-04-17 11:40:00,91.14,91.24,91.13,91.23,11647.0,83.4981,83.5897,83.4889,83.5806,11647.0
2019-04-17 11:50:00,91.23,91.24,91.15,91.16,43368.0,83.5806,83.5897,83.5073,83.5164,43368.0
2019-04-17 12:00:00,91.15,91.18,91.05,91.07,7316.0,83.5073,83.5347,83.4156,83.434,7316.0
2019-04-17 12:10:00,91.06,91.1,91.03,91.08,6161.0,83.4248,83.4615,83.3973,83.4431,6161.0
2019-04-17 12:20:00,91.08,91.14,91.07,91.14,18261.0,83.4431,83.4981,83.434,83.4981,18261.0
2019-04-17 12:30:00,91.15,91.18,91.12,91.17,18167.0,83.5073,83.5347,83.4798,83.5256,18167.0
2019-04-17 12:40:00,91.15,91.18,91.12,91.13,36710.0,83.5073,83.5347,83.4798,83.4889,36710.0
2019-04-17 12:50:00,91.13,91.2,91.13,91.17,5727.0,83.4889,83.5531,83.4889,83.5256,5727.0
2019-04-17 13:00:00,91.16,91.2,91.16,91.19,8095.0,83.5164,83.5531,83.5164,83.5439,8095.0
2019-04-17 13:10:00,91.19,91.2,91.17,91.18,12926.0,83.5439,83.5531,83.5256,83.5347,12926.0
2019-04-17 13:20:00,91.18,91.22,91.09,91.09,20594.0,83.5347,83.5714,83.4523,83.4523,20594.0
2019-04-17 13:30:00,91.12,91.17,91.1,91.15,8253.0,83.4798,83.5256,83.4615,83.5073,8253.0
2019-04-17 13:40:00,91.16,91.17,91.15,91.16,10948.0,83.5164,83.5256,83.5073,83.5164,10948.0
2019-04-17 13:50:00,91.13,91.16,91.1,91.1,403818.0,83.4889,83.5164,83.4615,83.4615,403818.0
2019-04-17 14:00:00,91.11,91.13,91.07,91.07,114329.0,83.4706,83.4889,83.434,83.434,114329.0
2019-04-17 14:10:00,91.07,91.11,91.0,91.11,28994.0,83.434,83.4706,83.3698,83.4706,28994.0
2019-04-17 14:20:00,91.09,91.11,90.96,90.97,86392.0,83.4523,83.4706,83.3332,83.3424,86392.0
2019-04-17 14:30:00,90.98,91.05,90.98,91.04,28759.0,83.3515,83.4156,83.3515,83.4065,28759.0
2019-04-17 14:40:00,91.05,91.05,91.0,91.03,24988.0,83.4156,83.4156,83.3698,83.3973,24988.0
2019-04-17 14:50:00,91.03,91.1,91.03,91.08,7800.0,83.3973,83.4615,83.3973,83.4431,7800.0
2019-04-17 15:00:00,91.08,91.13,91.08,91.1,37108.0,83.4431,83.4889,83.4431,83.4615,37108.0
2019-04-17 15:10:00,91.09,91.12,91.08,91.09,14995.0,83.4523,83.4798,83.4431,83.4523,14995.0
2019-04-17 15:20:00,91.09,91.11,91.06,91.08,10524.0,83.4523,83.4706,83.4248,83.4431,10524.0
2019-04-17 15:30:00,91.1,91.12,91.06,91.1,9722.0,83.4615,83.4798,83.4248,83.4615,9722.0
2019-04-17 15:40:00,91.09,91.13,91.06,91.08,15715.0,83.4523,83.4889,83.4248,83.4431,15715.0
2019-04-17 15:50:00,91.07,91.11,91.04,91.05,41844.0,83.434,83.4706,83.4065,83.4156,41844.0
2019-04-18 09:30:00,91.24,91.29,91.11,91.14,19334.0,83.5897,83.6355,83.4706,83.4981,19334.0
2019-04-18 09:40:00,91.16,91.21,91.15,91.17,9492.0,83.5164,83.5622,83.5073,83.5256,9492.0
2019-04-18 09:50:00,91.19,91.2,91.0,91.02,18724.0,83.5439,83.5531,83.3698,83.3882,18724.0
2019-04-18 10:00:00,91.01,91.03,90.92,90.92,10658.0,83.379,83.3973,83.2965,83.2965,10658.0
2019-04-18 10:10:00,90.93,90.93,90.82,90.83,19246.0,83.3057,83.3057,83.2049,83.2141,19246.0
2019-04-18 10:20:00,90.83,90.83,90.7,90.72,17623.0,83.2141,83.2141,83.095,83.1133,17623.0
2019-04-18 10:30:00,90.72,90.75,90.67,90.7,15067.0,83.1133,83.1408,83.0675,83.095,15067.0
2019-04-18 10:40:00,90.67,90.77,90.62,90.77,20227.0,83.0675,83.1591,83.0217,83.1591,20227.0
2019-04-18 10:50:00,90.77,90.85,90.74,90.84,23330.0,83.1591,83.2324,83.1316,83.2233,23330.0
2019-04-18 11:00:00,90.85,90.92,90.81,90.91,11844.0,83.2324,83.2965,83.1958,83.2874,11844.0
2019-04-18 11:10:00,90.91,90.91,90.79,90.79,29268.0,83.2874,83.2874,83.1774,83.1774,29268.0
2019-04-18 11:20:00,90.79,90.79,90.7,90.74,30664.0,83.1774,83.1774,83.095,83.1316,30664.0
2019-04-18 11:30:00,90.75,90.87,90.75,90.87,18641.0,83.1408,83.2507,83.1408,83.2507,18641.0
2019-04-18 11:40:00,90.85,90.89,90.84,90.89,3765.0,83.2324,83.2691,83.2233,83.2691,3765.0
2019-04-18 11:50:00,90.89,90.92,90.88,90.91,16898.0,83.2691,83.2965,83.2599,83.2874,16898.0
2019-04-18 12:00:00,90.9,90.96,90.89,90.95,24401.0,83.2782,83.3332,83.2691,83.324,24401.0
2019-04-18 12:10:00,90.95,90.97,90.93,90.97,150651.0,83.324,83.3424,83.3057,83.3424,150651.0
2019-04-18 12:20:00,90.96,90.97,90.93,90.97,27994.0,83.3332,83.3424,83.3057,83.3424,27994.0
2019-04-18 12:30:00,90.95,90.99,90.94,90.94,261889.0,83.324,83.3607,83.3149,83.3149,261889.0
2019-04-18 12:40:00,90.95,90.99,90.95,90.98,487116.0,83.324,83.3607,83.324,83.3515,487116.0
2019-04-18 12:50:00,90.98,90.98,90.92,90.93,14405.0,83.3515,83.3515,83.2965,83.3057,14405.0
2019-04-18 13:00:00,90.92,90.92,90.9,90.91,140455.0,83.2965,83.2965,83.2782,83.2874,140455.0
2019-04-18 13:10:00,90.91,90.95,90.91,90.95,22026.0,83.2874,83.324,83.2874,83.324,22026.0
2019-04-18 13:20:00,90.94,90.97,90.94,90.97,10853.0,83.3149,83.3424,83.3149,83.3424,10853.0
2019-04-18 13:30:00,90.97,90.97,90.92,90.92,3429.0,83.3424,83.3424,83.2965,83.2965,3429.0
2019-04-18 13:40:00,90.92,90.99,90.92,90.98,2619.0,83.2965,83.3607,83.2965,83.3515,2619.0
2019-04-18 13:50:00,91.0,91.01,90.97,90.99,6682.0,83.3698,83.379,83.3424,83.3607,6682.0
2019-04-18 14:00:00,90.99,90.99,90.95,90.98,143176.0,83.3607,83.3607,83.324,83.3515,143176.0
2019-04-18 14:10:00,90.98,91.02,90.97,91.01,59848.0,83.3515,83.3882,83.3424,83.379,59848.0
2019-04-18 14:20:00,91.01,91.02,90.98,91.01,17142.0,83.379,83.3882,83.3515,83.379,17142.0
2019-04-18 14:30:00,91.01,91.02,90.99,91.0,18490.0,83.379,83.3882,83.3607,83.3698,18490.0
2019-04-18 14:40:00,91.0,91.05,91.0,91.04,11712.0,83.3698,83.4156,83.3698,83.4065,11712.0
2019-04-18 14:50:00,91.03,91.05,91.02,91.04,25245.0,83.3973,83.4156,83.3882,83.4065,25245.0
2019-04-18 15:00:00,91.03,91.03,90.99,90.99,34169.0,83.3973,83.3973,83.3607,83.3607,34169.0
2019-04-18 15:10:00,91.0,91.03,90.99,91.02,20728.0,83.3698,83.3973,83.3607,83.3882,20728.0
2019-04-18 15:20:00,91.03,91.04,91.01,91.03,11451.0,83.3973,83.4065,83.379,83.3973,11451.0
2019-04-18 15:30:00,91.02,91.02,90.92,90.94,33734.0,83.3882,83.3882,83.2965,83.3149,33734.0
2019-04-18 15:40:00,90.95,90.96,90.91,90.93,40991.0,83.324,83.3332,83.2874,83.3057,40991.0
2019-04-18 15:50:00,90.93,90.94,90.85,90.94,92546.0,83.3057,83.3149,83.2324,83.3149,92546.0
2019-04-22 09:30:00,90.7,90.71,90.54,90.63,31577.0,83.095,83.1042,82.9484,83.0309,31577.0
2019-04-22 09:40:00,90.66,90.76,90.66,90.76,10406.0,83.0583,83.15,83.0583,83.15,10406.0
2019-04-22 09:50:00,90.8,90.84,90.78,90.83,2351.0,83.1866,83.2233,83.1683,83.2141,2351.0
2019-04-22 10:00:00,90.83,90.89,90.79,90.79,7631.0,83.2141,83.2691,83.1774,83.1774,7631.0
2019-04-22 10:10:00,90.79,90.79,90.73,90.74,14504.0,83.1774,83.1774,83.1225,83.1316,14504.0
2019-04-22 10:20:00,90.74,90.77,90.71,90.77,6665.0,83.1316,83.1591,83.1042,83.1591,6665.0
2019-04-22 10:30:00,90.77,90.81,90.76,90.77,5104.0,83.1591,83.1958,83.15,83.1591,5104.0
2019-04-22 10:40:00,90.78,90.85,90.76,90.85,20397.0,83.1683,83.2324,83.15,83.2324,20397.0
2019-04-22 10:50:00,90.86,90.86,90.82,90.86,5461.0,83.2416,83.2416,83.2049,83.2416,5461.0
2019-04-22 11:00:00,90.85,90.86,90.78,90.8,11790.0,83.2324,83.2416,83.1683,83.1866,11790.0
2019-04-22 11:10:00,90.81,90.86,90.8,90.86,9853.0,83.1958,83.2416,83.1866,83.2416,9853.0
2019-04-22 11:20:00,90.87,90.88,90.82,90.87,15423.0,83.2507,83.2599,83.2049,83.2507,15423.0
2019-04-22 11:30:00,90.87,90.91,90.85,90.89,10344.0,83.2507,83.2874,83.2324,83.2691,10344.0
2019-04-22 11:40:00,90.91,90.92,90.89,90.89,5182.0,83.2874,83.2965,83.2691,83.2691,5182.0
2019-04-22 11:50:00,90.89,90.9,90.87,90.89,21178.0,83.2691,83.2782,83.2507,83.2691,21178.0
2019-04-22 12:00:00,90.88,90.89,90.85,90.88,3665.0,83.2599,83.2691,83.2324,83.2599,3665.0
2019-04-22 12:10:00,90.87,90.88,90.83,90.87,5154.0,83.2507,83.2599,83.2141,83.2507,5154.0
2019-04-22 12:20:00,90.85,90.89,90.82,90.89,11400.0,83.2324,83.2691,83.2049,83.2691,11400.0
2019-04-22 12:30:00,90.87,90.9,90.87,90.88,3430.0,83.2507,83.2782,83.2507,83.2599,3430.0
2019-04-22 12:40:00,90.87,90.89,90.86,90.89,7239.0,83.2507,83.2691,83.2416,83.2691,7239.0
2019-04-22 12:50:00,90.87,90.88,90.84,90.84,9477.0,83.2507,83.2599,83.2233,83.2233,9477.0
2019-04-22 13:00:00,90.85,90.85,90.81,90.82,2726.0,83.2324,83.2324,83.1958,83.2049,2726.0
2019-04-22 13:10:00,90.83,90.86,90.82,90.86,4999.0,83.2141,83.2416,83.2049,83.2416,4999.0
2019-04-22 13:20:00,90.86,90.9,90.85,90.87,5257.0,83.2416,83.2782,83.2324,83.2507,5257.0
2019-04-22 13:30:00,90.87,90.87,90.85,90.85,4521.0,83.2507,83.2507,83.2324,83.2324,4521.0
2019-04-22 13:40:00,90.87,90.88,90.86,90.87,4411.0,83.2507,83.2599,83.2416,83.2507,4411.0
2019-04-22 13:50:00,90.88,90.89,90.85,90.86,195582.0,83.2599,83.2691,83.2324,83.2416,195582.0
2019-04-22 14:00:00,90.87,90.88,90.84,90.87,15613.0,83.2507,83.2599,83.2233,83.2507,15613.0
2019-04-22 14:10:00,90.87,90.87,90.85,90.86,44443.0,83.2507,83.2507,83.2324,83.2416,44443.0
2019-04-22 14:20:00,90.87,90.89,90.86,90.86,11003.0,83.2507,83.2691,83.2416,83.2416,11003.0
2019-04-22 14:30:00,90.85,90.86,90.82,90.84,172550.0,83.2324,83.2416,83.2049,83.2233,172550.0
2019-04-22 14:40:00,90.84,90.86,90.83,90.85,43523.0,83.2233,83.2416,83.2141,83.2324,43523.0
2019-04-22 14:50:00,90.85,90.89,90.85,90.87,29919.0,83.2324,83.2691,83.2324,83.2507,29919.0
2019-04-22 15:00:00,90.88,90.88,90.82,90.83,14011.0,83.2599,83.2599,83.2049,83.2141,14011.0
2019-04-22 15:10:00,90.84,90.89,90.84,90.89,7242.0,83.2233,83.2691,83.2233,83.2691,7242.0
2019-04-22 15:20:00,90.88,90.89,90.83,90.83,7539.0,83.2599,83.2691,83.2141,83.2141,7539.0
2019-04-22 15:30:00,90.84,90.91,90.83,90.91,40516.0,83.2233,83.2874,83.2141,83.2874,40516.0
2019-04-22 15:40:00,90.9,90.93,90.9,90.91,14807.0,83.2782,83.3057,83.2782,83.2874,14807.0
2019-04-22 15:50:00,90.93,90.97,90.9,90.93,25657.0,83.3057,83.3424,83.2782,83.3057,25657.0
2019-04-23 09:30:00,91.12,91.35,91.09,91.19,38409.0,83.4798,83.6905,83.4523,83.5439,38409.0
2019-04-23 09:40:00,91.21,91.3,91.21,91.28,8753.0,83.5622,83.6447,83.5622,83.6264,8753.0
2019-04-23 09:50:00,91.28,91.33,91.28,91.33,4496.0,83.6264,83.6722,83.6264,83.6722,4496.0
2019-04-23 10:00:00,91.35,91.43,91.32,91.39,17935.0,83.6905,83.7638,83.663,83.7271,17935.0
2019-04-23 10:10:00,91.41,91.49,91.41,91.44,7442.0,83.7455,83.8188,83.7455,83.7729,7442.0
2019-04-23 10:20:00,91.44,91.54,91.43,91.53,4186.0,83.7729,83.8646,83.7638,83.8554,4186.0
2019-04-23 10:30:00,91.55,91.55,91.47,91.48,3024.0,83.8737,83.8737,83.8004,83.8096,3024.0
2019-04-23 10:40:00,91.51,91.56,91.48,91.5,5353.0,83.8371,83.8829,83.8096,83.8279,5353.0
2019-04-23 10:50:00,91.49,91.55,91.48,91.53,4254.0,83.8188,83.8737,83.8096,83.8554,4254.0
2019-04-23 11:00:00,91.56,91.59,91.56,91.59,8259.0,83.8829,83.9104,83.8829,83.9104,8259.0
2019-04-23 11:10:00,91.6,91.69,91.6,91.69,9372.0,83.9195,84.002,83.9195,84.002,9372.0
2019-04-23 11:20:00,91.68,91.77,91.67,91.76,11800.0,83.9928,84.0753,83.9837,84.0661,11800.0
2019-04-23 11:30:00,91.75,91.83,91.75,91.82,10726.0,84.057,84.1302,84.057,84.1211,10726.0
2019-04-23 11:40:00,91.82,91.86,91.78,91.85,31919.0,84.1211,84.1577,84.0844,84.1486,31919.0
2019-04-23 11:50:00,91.85,91.88,91.83,91.87,22843.0,84.1486,84.1761,84.1302,84.1669,22843.0
2019-04-23 12:00:00,91.87,92.03,91.86,92.03,13012.0,84.1669,84.3135,84.1577,84.3135,13012.0
2019-04-23 12:10:00,92.01,92.04,91.98,92.01,8873.0,84.2952,84.3226,84.2677,84.2952,8873.0
2019-04-23 12:20:00,92.01,92.01,91.96,91.98,5483.0,84.2952,84.2952,84.2493,84.2677,5483.0
2019-04-23 12:30:00,91.97,91.97,91.92,91.95,4735.0,84.2585,84.2585,84.2127,84.2402,4735.0
2019-04-23 12:40:00,91.95,91.97,91.94,91.96,4601.0,84.2402,84.2585,84.231,84.2493,4601.0
2019-04-23 12:50:00,91.96,91.96,91.91,91.94,6115.0,84.2493,84.2493,84.2035,84.231,6115.0
2019-04-23 13:00:00,91.94,91.96,91.92,91.96,9848.0,84.231,84.2493,84.2127,84.2493,9848.0
2019-04-23 13:10:00,91.98,91.99,91.96,91.98,3971.0,84.2677,84.2768,84.2493,84.2677,3971.0
2019-04-23 13:20:00,91.99,91.99,91.94,91.94,10311.0,84.2768,84.2768,84.231,84.231,10311.0
2019-04-23 13:30:00,91.94,91.95,91.93,91.94,7847.0,84.231,84.2402,84.2219,84.231,7847.0
2019-04-23 13:40:00,91.93,91.95,91.92,91.94,13638.0,84.2219,84.2402,84.2127,84.231,13638.0
2019-04-23 13:50:00,91.94,91.94,91.91,91.93,14628.0,84.231,84.231,84.2035,84.2219,14628.0
2019-04-23 14:00:00,91.93,91.94,91.89,91.93,7373.0,84.2219,84.231,84.1852,84.2219,7373.0
2019-04-23 14:10:00,91.95,91.95,91.92,91.94,5425.0,84.2402,84.2402,84.2127,84.231,5425.0
2019-04-23 14:20:00,91.94,91.97,91.91,91.95,25044.0,84.231,84.2585,84.2035,84.2402,25044.0
2019-04-23 14:30:00,91.94,91.98,91.93,91.97,14960.0,84.231,84.2677,84.2219,84.2585,14960.0
2019-04-23 14:40:00,91.96,92.0,91.95,91.96,9364.0,84.2493,84.286,84.2402,84.2493,9364.0
2019-04-23 14:50:00,91.97,91.98,91.94,91.96,22243.0,84.2585,84.2677,84.231,84.2493,22243.0
2019-04-23 15:00:00,91.95,91.98,91.9,91.97,32621.0,84.2402,84.2677,84.1944,84.2585,32621.0
2019-04-23 15:10:00,91.97,91.99,91.95,91.97,32774.0,84.2585,84.2768,84.2402,84.2585,32774.0
2019-04-23 15:20:00,91.96,91.96,91.91,91.93,10750.0,84.2493,84.2493,84.2035,84.2219,10750.0
2019-04-23 15:30:00,91.94,91.94,91.87,91.89,13029.0,84.231,84.231,84.1669,84.1852,13029.0
2019-04-23 15:40:00,91.89,91.89,91.84,91.87,15944.0,84.1852,84.1852,84.1394,84.1669,15944.0
2019-04-23 15:50:00,91.87,91.96,91.87,91.93,20337.0,84.1669,84.2493,84.1669,84.2219,20337.0
2019-04-24 09:30:00,91.99,92.08,91.83,92.01,22170.0,84.2768,84.3593,84.1302,84.2952,22170.0
2019-04-24 09:40:00,92.02,92.02,91.85,91.9,7589.0,84.3043,84.3043,84.1486,84.1944,7589.0
2019-04-24 09:50:00,91.9,91.98,91.87,91.97,6451.0,84.1944,84.2677,84.1669,84.2585,6451.0
2019-04-24 10:00:00,91.95,92.01,91.95,92.0,6440.0,84.2402,84.2952,84.2402,84.286,6440.0
2019-04-24 10:10:00,92.01,92.08,92.01,92.05,23522.0,84.2952,84.3593,84.2952,84.3318,23522.0
2019-04-24 10:20:00,92.05,92.08,92.03,92.08,8914.0,84.3318,84.3593,84.3135,84.3593,8914.0
2019-04-24 10:30:00,92.06,92.12,92.04,92.12,15412.0,84.341,84.3959,84.3226,84.3959,15412.0
2019-04-24 10:40:00,92.08,92.1,92.02,92.03,17272.0,84.3593,84.3776,84.3043,84.3135,17272.0
2019-04-24 10:50:00,92.02,92.11,92.01,92.1,7478.0,84.3043,84.3868,84.2952,84.3776,7478.0
2019-04-24 11:00:00,92.12,92.14,92.09,92.09,8346.0,84.3959,84.4143,84.3684,84.3684,8346.0
2019-04-24 11:10:00,92.13,92.14,92.1,92.12,8752.0,84.4051,84.4143,84.3776,84.3959,8752.0
2019-04-24 11:20:00,92.1,92.13,92.1,92.1,5244.0,84.3776,84.4051,84.3776,84.3776,5244.0
2019-04-24 11:30:00,92.1,92.16,92.1,92.16,266148.0,84.3776,84.4326,84.3776,84.4326,266148.0
2019-04-24 11:40:00,92.15,92.16,92.06,92.06,14192.0,84.4234,84.4326,84.341,84.341,14192.0
2019-04-24 11:50:00,92.05,92.05,92.01,92.04,9058.0,84.3318,84.3318,84.2952,84.3226,9058.0
2019-04-24 12:00:00,92.02,92.02,91.97,92.0,5409.0,84.3043,84.3043,84.2585,84.286,5409.0
2019-04-24 12:10:00,92.01,92.03,92.01,92.02,9653.0,84.2952,84.3135,84.2952,84.3043,9653.0
2019-04-24 12:20:00,92.02,92.03,92.01,92.02,3167.0,84.3043,84.3135,84.2952,84.3043,3167.0
2019-04-24 12:30:00,92.02,92.05,92.01,92.03,15361.0,84.3043,84.3318,84.2952,84.3135,15361.0
2019-04-24 12:40:00,92.03,92.04,92.01,92.03,6276.0,84.3135,84.3226,84.2952,84.3135,6276.0
2019-04-24 12:50:00,92.03,92.03,91.94,91.95,4194.0,84.3135,84.3135,84.231,84.2402,4194.0
2019-04-24 13:00:00,91.9,91.92,91.87,91.88,5815.0,84.1944,84.2127,84.1669,84.1761,5815.0
2019-04-24 13:10:00,91.86,91.93,91.85,91.93,9502.0,84.1577,84.2219,84.1486,84.2219,9502.0
2019-04-24 13:20:00,91.94,91.98,91.92,91.97,11319.0,84.231,84.2677,84.2127,84.2585,11319.0
2019-04-24 13:30:00,91.97,92.02,91.97,92.02,5660.0,84.2585,84.3043,84.2585,84.3043,5660.0
2019-04-24 13:40:00,92.01,92.03,92.0,92.02,4322.0,84.2952,84.3135,84.286,84.3043,4322.0
2019-04-24 13:50:00,92.02,92.03,91.99,91.99,12857.0,84.3043,84.3135,84.2768,84.2768,12857.0
2019-04-24 14:00:00,91.99,92.04,91.98,92.03,3207.0,84.2768,84.3226,84.2677,84.3135,3207.0
2019-04-24 14:10:00,92.03,92.05,92.02,92.04,5370.0,84.3135,84.3318,84.3043,84.3226,5370.0
2019-04-24 14:20:00,92.04,92.06,92.01,92.03,14933.0,84.3226,84.341,84.2952,84.3135,14933.0
2019-04-24 14:30:00,92.0,92.04,92.0,92.02,12872.0,84.286,84.3226,84.286,84.3043,12872.0
2019-04-24 14:40:00,92.02,92.07,92.02,92.07,21487.0,84.3043,84.3501,84.3043,84.3501,21487.0
2019-04-24 14:50:00,92.09,92.09,92.07,92.08,12239.0,84.3684,84.3684,84.3501,84.3593,12239.0
2019-04-24 15:00:00,92.08,92.09,92.06,92.08,14923.0,84.3593,84.3684,84.341,84.3593,14923.0
2019-04-24 15:10:00,92.08,92.09,92.04,92.07,8889.0,84.3593,84.3684,84.3226,84.3501,8889.0
2019-04-24 15:20:00,92.07,92.08,92.04,92.05,75586.0,84.3501,84.3593,84.3226,84.3318,75586.0
2019-04-24 15:30:00,92.06,92.08,92.04,92.04,15264.0,84.341,84.3593,84.3226,84.3226,15264.0
2019-04-24 15:40:00,92.03,92.11,92.01,92.06,20838.0,84.3135,84.3868,84.2952,84.341,20838.0
2019-04-24 15:50:00,92.05,92.05,91.87,91.88,67758.0,84.3318,84.3318,84.1669,84.1761,67758.0
2019-04-25 09:30:00,91.85,91.89,91.38,91.44,70224.0,84.1486,84.1852,83.718,83.7729,70224.0
2019-04-25 09:40:00,91.45,91.48,91.33,91.45,11187.0,83.7821,83.8096,83.6722,83.7821,11187.0
2019-04-25 09:50:00,91.46,91.55,91.42,91.53,28524.0,83.7913,83.8737,83.7546,83.8554,28524.0
2019-04-25 10:00:00,91.54,91.61,91.51,91.52,18383.0,83.8646,83.9287,83.8371,83.8462,18383.0
2019-04-25 10:10:00,91.48,91.5,91.24,91.28,18634.0,83.8096,83.8279,83.5897,83.6264,18634.0
2019-04-25 10:20:00,91.31,91.31,91.26,91.28,4847.0,83.6538,83.6538,83.608,83.6264,4847.0
2019-04-25 10:30:00,91.24,91.35,91.14,91.35,4300.0,83.5897,83.6905,83.4981,83.6905,4300.0
2019-04-25 10:40:00,91.35,91.43,91.31,91.43,15681.0,83.6905,83.7638,83.6538,83.7638,15681.0
2019-04-25 10:50:00,91.44,91.49,91.4,91.49,6026.0,83.7729,83.8188,83.7363,83.8188,6026.0
2019-04-25 11:00:00,91.49,91.56,91.48,91.53,11346.0,83.8188,83.8829,83.8096,83.8554,11346.0
2019-04-25 11:10:00,91.49,91.52,91.41,91.44,13667.0,83.8188,83.8462,83.7455,83.7729,13667.0
2019-04-25 11:20:00,91.45,91.65,91.45,91.62,13246.0,83.7821,83.9653,83.7821,83.9379,13246.0
2019-04-25 11:30:00,91.64,91.76,91.64,91.75,4906.0,83.9562,84.0661,83.9562,84.057,4906.0
2019-04-25 11:40:00,91.76,91.81,91.74,91.8,6952.0,84.0661,84.1119,84.0478,84.1028,6952.0
2019-04-25 11:50:00,91.79,91.84,91.78,91.79,6296.0,84.0936,84.1394,84.0844,84.0936,6296.0
2019-04-25 12:00:00,91.8,91.83,91.74,91.77,4841.0,84.1028,84.1302,84.0478,84.0753,4841.0
2019-04-25 12:10:00,91.76,91.76,91.72,91.74,8207.0,84.0661,84.0661,84.0295,84.0478,8207.0
2019-04-25 12:20:00,91.72,91.76,91.67,91.67,5171.0,84.0295,84.0661,83.9837,83.9837,5171.0
2019-04-25 12:30:00,91.69,91.73,91.67,91.73,2056.0,84.002,84.0386,83.9837,84.0386,2056.0
2019-04-25 12:40:00,91.7,91.7,91.67,91.68,78769.0,84.0111,84.0111,83.9837,83.9928,78769.0
2019-04-25 12:50:00,91.69,91.69,91.66,91.68,5479.0,84.002,84.002,83.9745,83.9928,5479.0
2019-04-25 13:00:00,91.7,91.7,91.66,91.67,11499.0,84.0111,84.0111,83.9745,83.9837,11499.0
2019-04-25 13:10:00,91.68,91.68,91.64,91.67,10980.0,83.9928,83.9928,83.9562,83.9837,10980.0
2019-04-25 13:20:00,91.67,91.72,91.67,91.72,4779.0,83.9837,84.0295,83.9837,84.0295,4779.0
2019-04-25 13:30:00,91.73,91.74,91.7,91.73,11378.0,84.0386,84.0478,84.0111,84.0386,11378.0
2019-04-25 13:40:00,91.73,91.74,91.7,91.7,8604.0,84.0386,84.0478,84.0111,84.0111,8604.0
2019-04-25 13:50:00,91.7,91.71,91.66,91.7,8600.0,84.0111,84.0203,83.9745,84.0111,8600.0
2019-04-25 14:00:00,91.71,91.77,91.71,91.74,25278.0,84.0203,84.0753,84.0203,84.0478,25278.0
2019-04-25 14:10:00,91.73,91.74,91.71,91.74,18292.0,84.0386,84.0478,84.0203,84.0478,18292.0
2019-04-25 14:20:00,91.73,91.73,91.67,91.69,13907.0,84.0386,84.0386,83.9837,84.002,13907.0
2019-04-25 14:30:00,91.7,91.71,91.67,91.7,25905.0,84.0111,84.0203,83.9837,84.0111,25905.0
2019-04-25 14:40:00,91.7,91.74,91.68,91.68,18216.0,84.0111,84.0478,83.9928,83.9928,18216.0
2019-04-25 14:50:00,91.69,91.72,91.68,91.71,8323.0,84.002,84.0295,83.9928,84.0203,8323.0
2019-04-25 15:00:00,91.72,91.73,91.64,91.65,75796.0,84.0295,84.0386,83.9562,83.9653,75796.0
2019-04-25 15:10:00,91.65,91.66,91.61,91.66,121118.0,83.9653,83.9745,83.9287,83.9745,121118.0
2019-04-25 15:20:00,91.66,91.7,91.65,91.68,141466.0,83.9745,84.0111,83.9653,83.9928,141466.0
2019-04-25 15:30:00,91.69,91.72,91.66,91.68,185606.0,84.002,84.0295,83.9745,83.9928,185606.0
2019-04-25 15:40:00,91.69,91.75,91.67,91.68,229310.0,84.002,84.057,83.9837,83.9928,229310.0
2019-04-25 15:50:00,91.68,91.71,91.56,91.57,400060.0,83.9928,84.0203,83.8829,83.892,400060.0
2019-04-26 09:30:00,91.49,91.57,91.23,91.25,16107.0,83.8188,83.892,83.5806,83.5989,16107.0
2019-04-26 09:40:00,91.33,91.38,91.31,91.33,14683.0,83.6722,83.718,83.6538,83.6722,14683.0
2019-04-26 09:50:00,91.26,91.28,91.13,91.21,5557.0,83.608,83.6264,83.4889,83.5622,5557.0
2019-04-26 10:00:00,91.2,91.28,91.15,91.25,8474.0,83.5531,83.6264,83.5073,83.5989,8474.0
2019-04-26 10:10:00,91.25,91.31,91.21,91.29,14241.0,83.5989,83.6538,83.5622,83.6355,14241.0
2019-04-26 10:20:00,91.29,91.42,91.28,91.4,62022.0,83.6355,83.7546,83.6264,83.7363,62022.0
2019-04-26 10:30:00,91.41,91.47,91.4,91.46,9239.0,83.7455,83.8004,83.7363,83.7913,9239.0
2019-04-26 10:40:00,91.41,91.42,91.38,91.39,7363.0,83.7455,83.7546,83.718,83.7271,7363.0
2019-04-26 10:50:00,91.39,91.44,91.37,91.42,4094.0,83.7271,83.7729,83.7088,83.7546,4094.0
2019-04-26 11:00:00,91.41,91.43,91.35,91.43,9110.0,83.7455,83.7638,83.6905,83.7638,9110.0
2019-04-26 11:10:00,91.46,91.57,91.46,91.56,7164.0,83.7913,83.892,83.7913,83.8829,7164.0
2019-04-26 11:20:00,91.57,91.63,91.57,91.63,10367.0,83.892,83.947,83.892,83.947,10367.0
2019-04-26 11:30:00,91.64,91.64,91.59,91.6,4745.0,83.9562,83.9562,83.9104,83.9195,4745.0
2019-04-26 11:40:00,91.59,91.67,91.59,91.64,7061.0,83.9104,83.9837,83.9104,83.9562,7061.0
2019-04-26 11:50:00,91.63,91.67,91.59,91.59,4418.0,83.947,83.9837,83.9104,83.9104,4418.0
2019-04-26 12:00:00,91.58,91.61,91.55,91.59,1981.0,83.9012,83.9287,83.8737,83.9104,1981.0
2019-04-26 12:10:00,91.6,91.62,91.57,91.6,4565.0,83.9195,83.9379,83.892,83.9195,4565.0
2019-04-26 12:20:00,91.61,91.62,91.57,91.6,2125.0,83.9287,83.9379,83.892,83.9195,2125.0
2019-04-26 12:30:00,91.6,91.65,91.6,91.6,8722.0,83.9195,83.9653,83.9195,83.9195,8722.0
2019-04-26 12:40:00,91.59,91.61,91.56,91.57,4859.0,83.9104,83.9287,83.8829,83.892,4859.0
2019-04-26 12:50:00,91.58,91.59,91.57,91.58,8003.0,83.9012,83.9104,83.892,83.9012,8003.0
2019-04-26 13:00:00,91.55,91.57,91.51,91.52,11820.0,83.8737,83.892,83.8371,83.8462,11820.0
2019-04-26 13:10:00,91.51,91.53,91.5,91.52,19428.0,83.8371,83.8554,83.8279,83.8462,19428.0
2019-04-26 13:20:00,91.53,91.56,91.52,91.55,8480.0,83.8554,83.8829,83.8462,83.8737,8480.0
2019-04-26 13:30:00,91.56,91.57,91.5,91.53,8866.0,83.8829,83.892,83.8279,83.8554,8866.0
2019-04-26 13:40:00,91.52,91.54,91.48,91.53,8700.0,83.8462,83.8646,83.8096,83.8554,8700.0
2019-04-26 13:50:00,91.55,91.55,91.51,91.53,8133.0,83.8737,83.8737,83.8371,83.8554,8133.0
2019-04-26 14:00:00,91.54,91.55,91.44,91.53,22262.0,83.8646,83.8737,83.7729,83.8554,22262.0
2019-04-26 14:10:00,91.53,91.53,91.48,91.52,13331.0,83.8554,83.8554,83.8096,83.8462,13331.0
2019-04-26 14:20:00,91.52,91.57,91.52,91.55,4146.0,83.8462,83.892,83.8462,83.8737,4146.0
2019-04-26 14:30:00,91.55,91.57,91.53,91.57,5079.0,83.8737,83.892,83.8554,83.892,5079.0
2019-04-26 14:40:00,91.57,91.6,91.57,91.57,6567.0,83.892,83.9195,83.892,83.892,6567.0
2019-04-26 14:50:00,91.57,91.6,91.56,91.59,4888.0,83.892,83.9195,83.8829,83.9104,4888.0
2019-04-26 15:00:00,91.6,91.72,91.59,91.67,32716.0,83.9195,84.0295,83.9104,83.9837,32716.0
2019-04-26 15:10:00,91.68,91.68,91.64,91.67,8447.0,83.9928,83.9928,83.9562,83.9837,8447.0
2019-04-26 15:20:00,91.68,91.7,91.65,91.7,10621.0,83.9928,84.0111,83.9653,84.0111,10621.0
2019-04-26 15:30:00,91.69,91.78,91.66,91.78,6349.0,84.002,84.0844,83.9745,84.0844,6349.0
2019-04-26 15:40:00,91.78,91.79,91.72,91.73,9865.0,84.0844,84.0936,84.0295,84.0386,9865.0
2019-04-26 15:50:00,91.74,91.88,91.7,91.88,25065.0,84.0478,84.1761,84.0111,84.1761,25065.0
2019-04-29 09:30:00,92.03,92.05,91.86,91.91,22385.0,84.3135,84.3318,84.1577,84.2035,22385.0
2019-04-29 09:40:00,91.87,91.97,91.87,91.89,16322.0,84.1669,84.2585,84.1669,84.1852,16322.0
2019-04-29 09:50:00,91.88,91.88,91.81,91.82,6455.0,84.1761,84.1761,84.1119,84.1211,6455.0
2019-04-29 10:00:00,91.82,91.84,91.72,91.79,7491.0,84.1211,84.1394,84.0295,84.0936,7491.0
2019-04-29 10:10:00,91.8,91.85,91.8,91.83,1448.0,84.1028,84.1486,84.1028,84.1302,1448.0
2019-04-29 10:20:00,91.86,91.88,91.83,91.87,2796.0,84.1577,84.1761,84.1302,84.1669,2796.0
2019-04-29 10:30:00,91.86,91.95,91.86,91.92,2006.0,84.1577,84.2402,84.1577,84.2127,2006.0
2019-04-29 10:40:00,91.94,91.96,91.91,91.95,1230.0,84.231,84.2493,84.2035,84.2402,1230.0
2019-04-29 10:50:00,91.94,91.95,91.89,91.9,2325.0,84.231,84.2402,84.1852,84.1944,2325.0
2019-04-29 11:00:00,91.87,91.9,91.83,91.9,6582.0,84.1669,84.1944,84.1302,84.1944,6582.0
2019-04-29 11:10:00,91.91,91.91,91.84,91.84,1196.0,84.2035,84.2035,84.1394,84.1394,1196.0
2019-04-29 11:20:00,91.84,91.88,91.82,91.84,5319.0,84.1394,84.1761,84.1211,84.1394,5319.0
2019-04-29 11:30:00,91.87,91.87,91.84,91.85,1995.0,84.1669,84.1669,84.1394,84.1486,1995.0
2019-04-29 11:40:00,91.83,91.87,91.83,91.87,2708.0,84.1302,84.1669,84.1302,84.1669,2708.0
2019-04-29 11:50:00,91.86,91.89,91.85,91.86,9213.0,84.1577,84.1852,84.1486,84.1577,9213.0
2019-04-29 12:00:00,91.84,91.92,91.84,91.91,5494.0,84.1394,84.2127,84.1394,84.2035,5494.0
2019-04-29 12:10:00,91.93,91.94,91.91,91.94,6967.0,84.2219,84.231,84.2035,84.231,6967.0
2019-04-29 12:20:00,91.94,91.99,91.94,91.99,5772.0,84.231,84.2768,84.231,84.2768,5772.0
2019-04-29 12:30:00,91.99,92.02,91.98,91.99,6570.0,84.2768,84.3043,84.2677,84.2768,6570.0
2019-04-29 12:40:00,92.01,92.01,91.97,91.99,2548.0,84.2952,84.2952,84.2585,84.2768,2548.0
2019-04-29 12:50:00,92.0,92.02,91.98,91.99,3887.0,84.286,84.3043,84.2677,84.2768,3887.0
2019-04-29 13:00:00,91.98,91.99,91.95,91.95,2003.0,84.2677,84.2768,84.2402,84.2402,2003.0
2019-04-29 13:10:00,91.98,91.99,91.95,91.97,10651.0,84.2677,84.2768,84.2402,84.2585,10651.0
2019-04-29 13:20:00,91.97,91.98,91.96,91.98,5418.0,84.2585,84.2677,84.2493,84.2677,5418.0
2019-04-29 13:30:00,91.97,91.99,91.93,91.94,2267.0,84.2585,84.2768,84.2219,84.231,2267.0
2019-04-29 13:40:00,91.94,91.94,91.91,91.93,8953.0,84.231,84.231,84.2035,84.2219,8953.0
2019-04-29 13:50:00,91.94,91.96,91.94,91.95,15401.0,84.231,84.2493,84.231,84.2402,15401.0
2019-04-29 14:00:00,91.94,91.99,91.94,91.98,17808.0,84.231,84.2768,84.231,84.2677,17808.0
2019-04-29 14:10:00,91.98,92.01,91.95,92.0,13882.0,84.2677,84.2952,84.2402,84.286,13882.0
2019-04-29 14:20:00,92.01,92.01,91.97,91.98,8328.0,84.2952,84.2952,84.2585,84.2677,8328.0
2019-04-29 14:30:00,91.98,91.99,91.95,91.97,14400.0,84.2677,84.2768,84.2402,84.2585,14400.0
2019-04-29 14:40:00,91.95,91.99,91.95,91.96,11051.0,84.2402,84.2768,84.2402,84.2493,11051.0
2019-04-29 14:50:00,91.96,92.0,91.95,91.98,3315.0,84.2493,84.286,84.2402,84.2677,3315.0
2019-04-29 15:00:00,91.98,92.01,91.97,91.99,247783.0,84.2677,84.2952,84.2585,84.2768,247783.0
2019-04-29 15:10:00,91.98,92.0,91.95,91.97,11425.0,84.2677,84.286,84.2402,84.2585,11425.0
2019-04-29 15:20:00,91.98,91.99,91.95,91.95,4100.0,84.2677,84.2768,84.2402,84.2402,4100.0
2019-04-29 15:30:00,91.94,91.99,91.93,91.98,8371.0,84.231,84.2768,84.2219,84.2677,8371.0
2019-04-29 15:40:00,91.97,91.98,91.89,91.91,24766.0,84.2585,84.2677,84.1852,84.2035,24766.0
2019-04-29 15:50:00,91.9,91.92,91.86,91.9,28666.0,84.1944,84.2127,84.1577,84.1944,28666.0
2019-04-30 09:30:00,91.77,91.86,91.54,91.59,26308.0,84.0753,84.1577,83.8646,83.9104,26308.0
2019-04-30 09:40:00,91.58,91.63,91.54,91.62,28162.0,83.9012,83.947,83.8646,83.9379,28162.0
2019-04-30 09:50:00,91.59,91.61,91.55,91.56,5354.0,83.9104,83.9287,83.8737,83.8829,5354.0
2019-04-30 10:00:00,91.59,91.67,91.55,91.63,4205.0,83.9104,83.9837,83.8737,83.947,4205.0
2019-04-30 10:10:00,91.61,91.64,91.59,91.6,4742.0,83.9287,83.9562,83.9104,83.9195,4742.0
2019-04-30 10:20:00,91.6,91.62,91.54,91.56,7520.0,83.9195,83.9379,83.8646,83.8829,7520.0
2019-04-30 10:30:00,91.56,91.65,91.56,91.59,11341.0,83.8829,83.9653,83.8829,83.9104,11341.0
2019-04-30 10:40:00,91.61,91.61,91.57,91.6,1673.0,83.9287,83.9287,83.892,83.9195,1673.0
2019-04-30 10:50:00,91.59,91.6,91.53,91.54,5367.0,83.9104,83.9195,83.8554,83.8646,5367.0
2019-04-30 11:00:00,91.52,91.52,91.24,91.26,26193.0,83.8462,83.8462,83.5897,83.608,26193.0
2019-04-30 11:10:00,91.25,91.38,91.24,91.36,18564.0,83.5989,83.718,83.5897,83.6997,18564.0
2019-04-30 11:20:00,91.36,91.45,91.36,91.39,3507.0,83.6997,83.7821,83.6997,83.7271,3507.0
2019-04-30 11:30:00,91.42,91.54,91.42,91.54,44744.0,83.7546,83.8646,83.7546,83.8646,44744.0
2019-04-30 11:40:00,91.54,91.56,91.52,91.55,3957.0,83.8646,83.8829,83.8462,83.8737,3957.0
2019-04-30 11:50:00,91.59,91.63,91.57,91.57,4752.0,83.9104,83.947,83.892,83.892,4752.0
2019-04-30 12:00:00,91.58,91.58,91.55,91.58,2597.0,83.9012,83.9012,83.8737,83.9012,2597.0
2019-04-30 12:10:00,91.65,91.68,91.64,91.65,2737.0,83.9653,83.9928,83.9562,83.9653,2737.0
2019-04-30 12:20:00,91.64,91.67,91.64,91.65,3757.0,83.9562,83.9837,83.9562,83.9653,3757.0
2019-04-30 12:30:00,91.62,91.66,91.62,91.66,12990.0,83.9379,83.9745,83.9379,83.9745,12990.0
2019-04-30 12:40:00,91.66,91.68,91.59,91.6,9108.0,83.9745,83.9928,83.9104,83.9195,9108.0
2019-04-30 12:50:00,91.61,91.64,91.57,91.64,19074.0,83.9287,83.9562,83.892,83.9562,19074.0
2019-04-30 13:00:00,91.65,91.73,91.65,91.66,7851.0,83.9653,84.0386,83.9653,83.9745,7851.0
2019-04-30 13:10:00,91.66,91.67,91.64,91.65,5435.0,83.9745,83.9837,83.9562,83.9653,5435.0
2019-04-30 13:20:00,91.66,91.67,91.61,91.62,7721.0,83.9745,83.9837,83.9287,83.9379,7721.0
2019-04-30 13:30:00,91.62,91.72,91.6,91.71,13872.0,83.9379,84.0295,83.9195,84.0203,13872.0
2019-04-30 13:40:00,91.73,91.79,91.71,91.78,11528.0,84.0386,84.0936,84.0203,84.0844,11528.0
2019-04-30 13:50:00,91.8,91.86,91.78,91.86,11585.0,84.1028,84.1577,84.0844,84.1577,11585.0
2019-04-30 14:00:00,91.88,91.88,91.79,91.79,4674.0,84.1761,84.1761,84.0936,84.0936,4674.0
2019-04-30 14:10:00,91.78,91.83,91.76,91.83,9258.0,84.0844,84.1302,84.0661,84.1302,9258.0
2019-04-30 14:20:00,91.85,91.85,91.8,91.8,1008.0,84.1486,84.1486,84.1028,84.1028,1008.0
2019-04-30 14:30:00,91.8,91.82,91.75,91.8,16346.0,84.1028,84.1211,84.057,84.1028,16346.0
2019-04-30 14:40:00,91.81,91.84,91.8,91.83,9418.0,84.1119,84.1394,84.1028,84.1302,9418.0
2019-04-30 14:50:00,91.8,91.81,91.76,91.78,9549.0,84.1028,84.1119,84.0661,84.0844,9549.0
2019-04-30 15:00:00,91.79,91.84,91.76,91.83,30209.0,84.0936,84.1394,84.0661,84.1302,30209.0
2019-04-30 15:10:00,91.82,91.82,91.73,91.75,35677.0,84.1211,84.1211,84.0386,84.057,35677.0
2019-04-30 15:20:00,91.75,91.82,91.75,91.78,11287.0,84.057,84.1211,84.057,84.0844,11287.0
2019-04-30 15:30:00,91.76,91.82,91.75,91.82,37510.0,84.0661,84.1211,84.057,84.1211,37510.0
2019-04-30 15:40:00,91.82,91.83,91.76,91.82,33586.0,84.1211,84.1302,84.0661,84.1211,33586.0
2019-04-30 15:50:00,91.83,92.0,91.81,91.93,45829.0,84.1302,84.286,84.1119,84.2219,45829.0
2019-05-01 09:30:00,92.2,92.22,91.94,91.94,7449.0,84.4692,84.4875,84.231,84.231,7449.0
2019-05-01 09:40:00,92.06,92.07,91.91,91.92,10853.0,84.341,84.3501,84.2035,84.2127,10853.0
2019-05-01 09:50:00,91.92,91.94,91.88,91.91,5191.0,84.2127,84.231,84.1761,84.2035,5191.0
2019-05-01 10:00:00,91.9,91.94,91.81,91.88,38871.0,84.1944,84.231,84.1119,84.1761,38871.0
2019-05-01 10:10:00,91.9,91.91,91.88,91.89,15413.0,84.1944,84.2035,84.1761,84.1852,15413.0
2019-05-01 10:20:00,91.89,91.91,91.85,91.86,5289.0,84.1852,84.2035,84.1486,84.1577,5289.0
2019-05-01 10:30:00,91.82,91.9,91.81,91.9,728.0,84.1211,84.1944,84.1119,84.1944,728.0
2019-05-01 10:40:00,91.87,91.91,91.84,91.88,12460.0,84.1669,84.2035,84.1394,84.1761,12460.0
2019-05-01 10:50:00,91.89,91.93,91.89,91.93,3745.0,84.1852,84.2219,84.1852,84.2219,3745.0
2019-05-01 11:00:00,91.9,91.97,91.89,91.96,11085.0,84.1944,84.2585,84.1852,84.2493,11085.0
2019-05-01 11:10:00,91.97,92.01,91.96,91.96,9535.0,84.2585,84.2952,84.2493,84.2493,9535.0
2019-05-01 11:20:00,91.97,92.0,91.95,91.95,35778.0,84.2585,84.286,84.2402,84.2402,35778.0
2019-05-01 11:30:00,91.95,92.05,91.95,92.04,19506.0,84.2402,84.3318,84.2402,84.3226,19506.0
2019-05-01 11:40:00,92.07,92.09,92.02,92.04,12872.0,84.3501,84.3684,84.3043,84.3226,12872.0
2019-05-01 11:50:00,92.05,92.06,92.01,92.01,34151.0,84.3318,84.341,84.2952,84.2952,34151.0
2019-05-01 12:00:00,92.01,92.01,91.92,91.93,52060.0,84.2952,84.2952,84.2127,84.2219,52060.0
2019-05-01 12:10:00,91.92,91.92,91.84,91.84,13611.0,84.2127,84.2127,84.1394,84.1394,13611.0
2019-05-01 12:20:00,91.84,91.85,91.78,91.85,9085.0,84.1394,84.1486,84.0844,84.1486,9085.0
2019-05-01 12:30:00,91.84,91.85,91.79,91.81,16494.0,84.1394,84.1486,84.0936,84.1119,16494.0
2019-05-01 12:40:00,91.79,91.79,91.71,91.76,22963.0,84.0936,84.0936,84.0203,84.0661,22963.0
2019-05-01 12:50:00,91.77,91.81,91.74,91.81,28335.0,84.0753,84.1119,84.0478,84.1119,28335.0
2019-05-01 13:00:00,91.81,91.92,91.79,91.82,21441.0,84.1119,84.2127,84.0936,84.1211,21441.0
2019-05-01 13:10:00,91.81,91.84,91.76,91.84,10638.0,84.1119,84.1394,84.0661,84.1394,10638.0
2019-05-01 13:20:00,91.83,91.84,91.81,91.83,10674.0,84.1302,84.1394,84.1119,84.1302,10674.0
2019-05-01 13:30:00,91.83,91.86,91.8,91.84,14578.0,84.1302,84.1577,84.1028,84.1394,14578.0
2019-05-01 13:40:00,91.84,91.85,91.82,91.85,3580.0,84.1394,84.1486,84.1211,84.1486,3580.0
2019-05-01 13:50:00,91.85,91.91,91.82,91.91,7754.0,84.1486,84.2035,84.1211,84.2035,7754.0
2019-05-01 14:00:00,91.91,92.11,91.88,92.05,27105.0,84.2035,84.3868,84.1761,84.3318,27105.0
2019-05-01 14:10:00,92.03,92.07,92.0,92.07,6912.0,84.3135,84.3501,84.286,84.3501,6912.0
2019-05-01 14:20:00,92.08,92.1,92.02,92.03,16410.0,84.3593,84.3776,84.3043,84.3135,16410.0
2019-05-01 14:30:00,92.0,92.06,91.72,91.72,16857.0,84.286,84.341,84.0295,84.0295,16857.0
2019-05-01 14:40:00,91.6,91.71,91.56,91.65,15927.0,83.9195,84.0203,83.8829,83.9653,15927.0
2019-05-01 14:50:00,91.66,91.8,91.63,91.7,29537.0,83.9745,84.1028,83.947,84.0111,29537.0
2019-05-01 15:00:00,91.69,91.75,91.58,91.68,28194.0,84.002,84.057,83.9012,83.9928,28194.0
2019-05-01 15:10:00,91.67,91.75,91.64,91.75,12336.0,83.9837,84.057,83.9562,84.057,12336.0
2019-05-01 15:20:00,91.73,91.74,91.49,91.56,15529.0,84.0386,84.0478,83.8188,83.8829,15529.0
2019-05-01 15:30:00,91.55,91.55,91.41,91.41,21699.0,83.8737,83.8737,83.7455,83.7455,21699.0
2019-05-01 15:40:00,91.38,91.39,91.24,91.26,36118.0,83.718,83.7271,83.5897,83.608,36118.0
2019-05-01 15:50:00,91.27,91.27,91.1,91.1,51107.0,83.6172,83.6172,83.4615,83.4615,51107.0
2019-05-02 09:30:00,91.0,91.36,90.75,91.01,45990.0,83.3698,83.6997,83.1408,83.379,45990.0
2019-05-02 09:40:00,91.09,91.18,91.06,91.18,15103.0,83.4523,83.5347,83.4248,83.5347,15103.0
2019-05-02 09:50:00,91.15,91.2,91.14,91.17,65801.0,83.5073,83.5531,83.4981,83.5256,65801.0
2019-05-02 10:00:00,91.19,91.25,91.19,91.24,6907.0,83.5439,83.5989,83.5439,83.5897,6907.0
2019-05-02 10:10:00,91.28,91.32,91.24,91.28,3001.0,83.6264,83.663,83.5897,83.6264,3001.0
2019-05-02 10:20:00,91.29,91.31,91.19,91.19,5732.0,83.6355,83.6538,83.5439,83.5439,5732.0
2019-05-02 10:30:00,91.18,91.27,91.18,91.27,3228.0,83.5347,83.6172,83.5347,83.6172,3228.0
2019-05-02 10:40:00,91.24,91.24,91.15,91.18,7279.0,83.5897,83.5897,83.5073,83.5347,7279.0
2019-05-02 10:50:00,91.15,91.16,91.0,91.0,4939.0,83.5073,83.5164,83.3698,83.3698,4939.0
2019-05-02 11:00:00,91.05,91.11,91.0,91.11,5167.0,83.4156,83.4706,83.3698,83.4706,5167.0
2019-05-02 11:10:00,91.1,91.1,90.89,90.89,8212.0,83.4615,83.4615,83.2691,83.2691,8212.0
2019-05-02 11:20:00,90.88,90.89,90.63,90.63,38621.0,83.2599,83.2691,83.0309,83.0309,38621.0
2019-05-02 11:30:00,90.64,90.8,90.64,90.68,27256.0,83.04,83.1866,83.04,83.0767,27256.0
2019-05-02 11:40:00,90.65,90.75,90.35,90.47,43908.0,83.0492,83.1408,82.7743,82.8843,43908.0
2019-05-02 11:50:00,90.49,90.49,90.36,90.48,27195.0,82.9026,82.9026,82.7835,82.8934,27195.0
2019-05-02 12:00:00,90.5,90.54,90.42,90.54,24372.0,82.9118,82.9484,82.8385,82.9484,24372.0
2019-05-02 12:10:00,90.55,90.56,90.45,90.5,38559.0,82.9576,82.9667,82.866,82.9118,38559.0
2019-05-02 12:20:00,90.51,90.64,90.51,90.6,9371.0,82.9209,83.04,82.9209,83.0034,9371.0
2019-05-02 12:30:00,90.59,90.72,90.59,90.71,17998.0,82.9942,83.1133,82.9942,83.1042,17998.0
2019-05-02 12:40:00,90.71,90.74,90.61,90.68,20042.0,83.1042,83.1316,83.0125,83.0767,20042.0
2019-05-02 12:50:00,90.68,90.71,90.63,90.66,4772.0,83.0767,83.1042,83.0309,83.0583,4772.0
2019-05-02 13:00:00,90.68,90.73,90.56,90.73,7401.0,83.0767,83.1225,82.9667,83.1225,7401.0
2019-05-02 13:10:00,90.74,90.86,90.74,90.85,15609.0,83.1316,83.2416,83.1316,83.2324,15609.0
2019-05-02 13:20:00,90.89,90.92,90.83,90.87,16416.0,83.2691,83.2965,83.2141,83.2507,16416.0
2019-05-02 13:30:00,90.85,90.97,90.83,90.93,9871.0,83.2324,83.3424,83.2141,83.3057,9871.0
2019-05-02 13:40:00,90.95,90.95,90.82,90.82,8798.0,83.324,83.324,83.2049,83.2049,8798.0
2019-05-02 13:50:00,90.83,90.94,90.83,90.87,7489.0,83.2141,83.3149,83.2141,83.2507,7489.0
2019-05-02 14:00:00,90.85,90.91,90.83,90.85,11060.0,83.2324,83.2874,83.2141,83.2324,11060.0
2019-05-02 14:10:00,90.87,91.0,90.85,90.94,10074.0,83.2507,83.3698,83.2324,83.3149,10074.0
2019-05-02 14:20:00,90.96,91.0,90.91,90.91,24688.0,83.3332,83.3698,83.2874,83.2874,24688.0
2019-05-02 14:30:00,90.94,90.97,90.87,90.87,25458.0,83.3149,83.3424,83.2507,83.2507,25458.0
2019-05-02 14:40:00,90.88,90.91,90.75,90.76,9064.0,83.2599,83.2874,83.1408,83.15,9064.0
2019-05-02 14:50:00,90.74,90.84,90.7,90.81,27095.0,83.1316,83.2233,83.095,83.1958,27095.0
2019-05-02 15:00:00,90.8,90.87,90.77,90.82,69708.0,83.1866,83.2507,83.1591,83.2049,69708.0
2019-05-02 15:10:00,90.8,90.9,90.8,90.86,8882.0,83.1866,83.2782,83.1866,83.2416,8882.0
2019-05-02 15:20:00,90.87,90.95,90.87,90.91,18950.0,83.2507,83.324,83.2507,83.2874,18950.0
2019-05-02 15:30:00,90.9,90.95,90.84,90.86,37842.0,83.2782,83.324,83.2233,83.2416,37842.0
2019-05-02 15:40:00,90.86,90.88,90.76,90.81,23716.0,83.2416,83.2599,83.15,83.1958,23716.0
2019-05-02 15:50:00,90.82,90.95,90.81,90.95,63105.0,83.2049,83.324,83.1958,83.324,63105.0
2019-05-03 09:30:00,91.62,91.63,91.39,91.45,41584.0,83.9379,83.947,83.7271,83.7821,41584.0
2019-05-03 09:40:00,91.45,91.49,91.32,91.42,41505.0,83.7821,83.8188,83.663,83.7546,41505.0
2019-05-03 09:50:00,91.44,91.49,91.41,91.49,23797.0,83.7729,83.8188,83.7455,83.8188,23797.0
2019-05-03 10:00:00,91.47,91.54,91.4,91.41,16436.0,83.8004,83.8646,83.7363,83.7455,16436.0
2019-05-03 10:10:00,91.43,91.43,91.32,91.39,48523.0,83.7638,83.7638,83.663,83.7271,48523.0
2019-05-03 10:20:00,91.34,91.37,91.32,91.37,6986.0,83.6813,83.7088,83.663,83.7088,6986.0
2019-05-03 10:30:00,91.39,91.45,91.39,91.42,3260.0,83.7271,83.7821,83.7271,83.7546,3260.0
2019-05-03 10:40:00,91.45,91.55,91.44,91.52,16709.0,83.7821,83.8737,83.7729,83.8462,16709.0
2019-05-03 10:50:00,91.55,91.58,91.52,91.57,4682.0,83.8737,83.9012,83.8462,83.892,4682.0
2019-05-03 11:00:00,91.58,91.69,91.58,91.66,20279.0,83.9012,84.002,83.9012,83.9745,20279.0
2019-05-03 11:10:00,91.67,91.67,91.6,91.6,2962.0,83.9837,83.9837,83.9195,83.9195,2962.0
2019-05-03 11:20:00,91.6,91.6,91.53,91.53,2257.0,83.9195,83.9195,83.8554,83.8554,2257.0
2019-05-03 11:30:00,91.56,91.58,91.51,91.54,87185.0,83.8829,83.9012,83.8371,83.8646,87185.0
2019-05-03 11:40:00,91.54,91.6,91.53,91.54,36570.0,83.8646,83.9195,83.8554,83.8646,36570.0
2019-05-03 11:50:00,91.55,91.63,91.54,91.61,8957.0,83.8737,83.947,83.8646,83.9287,8957.0
2019-05-03 12:00:00,91.6,91.71,91.59,91.69,12444.0,83.9195,84.0203,83.9104,84.002,12444.0
2019-05-03 12:10:00,91.68,91.69,91.66,91.68,6216.0,83.9928,84.002,83.9745,83.9928,6216.0
2019-05-03 12:20:00,91.67,91.7,91.65,91.69,13362.0,83.9837,84.0111,83.9653,84.002,13362.0
2019-05-03 12:30:00,91.71,91.73,91.67,91.69,7641.0,84.0203,84.0386,83.9837,84.002,7641.0
2019-05-03 12:40:00,91.67,91.71,91.66,91.68,2400.0,83.9837,84.0203,83.9745,83.9928,2400.0
2019-05-03 12:50:00,91.68,91.73,91.68,91.7,3093.0,83.9928,84.0386,83.9928,84.0111,3093.0
2019-05-03 13:00:00,91.68,91.71,91.66,91.67,5987.0,83.9928,84.0203,83.9745,83.9837,5987.0
2019-05-03 13:10:00,91.68,91.74,91.67,91.74,20296.0,83.9928,84.0478,83.9837,84.0478,20296.0
2019-05-03 13:20:00,91.73,91.75,91.72,91.74,15565.0,84.0386,84.057,84.0295,84.0478,15565.0
2019-05-03 13:30:00,91.73,91.78,91.73,91.75,32257.0,84.0386,84.0844,84.0386,84.057,32257.0
2019-05-03 13:40:00,91.76,91.77,91.74,91.76,5090.0,84.0661,84.0753,84.0478,84.0661,5090.0
2019-05-03 13:50:00,91.76,91.79,91.73,91.75,20149.0,84.0661,84.0936,84.0386,84.057,20149.0
2019-05-03 14:00:00,91.74,91.75,91.71,91.73,28790.0,84.0478,84.057,84.0203,84.0386,28790.0
2019-05-03 14:10:00,91.73,91.75,91.7,91.7,10661.0,84.0386,84.057,84.0111,84.0111,10661.0
2019-05-03 14:20:00,91.7,91.72,91.69,91.72,10188.0,84.0111,84.0295,84.002,84.0295,10188.0
2019-05-03 14:30:00,91.71,91.72,91.67,91.69,7427.0,84.0203,84.0295,83.9837,84.002,7427.0
2019-05-03 14:40:00,91.69,91.75,91.68,91.73,21890.0,84.002,84.057,83.9928,84.0386,21890.0
2019-05-03 14:50:00,91.73,91.74,91.66,91.68,28914.0,84.0386,84.0478,83.9745,83.9928,28914.0
2019-05-03 15:00:00,91.67,91.67,91.64,91.67,8448.0,83.9837,83.9837,83.9562,83.9837,8448.0
2019-05-03 15:10:00,91.68,91.68,91.62,91.62,11450.0,83.9928,83.9928,83.9379,83.9379,11450.0
2019-05-03 15:20:00,91.62,91.67,91.61,91.67,36737.0,83.9379,83.9837,83.9287,83.9837,36737.0
2019-05-03 15:30:00,91.67,91.69,91.63,91.69,15662.0,83.9837,84.002,83.947,84.002,15662.0
2019-05-03 15:40:00,91.66,91.7,91.63,91.67,16631.0,83.9745,84.0111,83.947,83.9837,16631.0
2019-05-03 15:50:00,91.69,91.72,91.68,91.7,20074.0,84.002,84.0295,83.9928,84.0111,20074.0
2019-05-06 09:30:00,90.2,90.69,90.09,90.56,13823.0,82.6369,83.0858,82.5361,82.9667,13823.0
2019-05-06 09:40:00,90.58,90.61,90.44,90.44,13463.0,82.9851,83.0125,82.8568,82.8568,13463.0
2019-05-06 09:50:00,90.43,90.67,90.42,90.67,8928.0,82.8476,83.0675,82.8385,83.0675,8928.0
2019-05-06 10:00:00,90.64,90.67,90.54,90.67,17388.0,83.04,83.0675,82.9484,83.0675,17388.0
2019-05-06 10:10:00,90.61,90.73,90.6,90.73,26901.0,83.0125,83.1225,83.0034,83.1225,26901.0
2019-05-06 10:20:00,90.72,90.8,90.63,90.65,21643.0,83.1133,83.1866,83.0309,83.0492,21643.0
2019-05-06 10:30:00,90.66,90.71,90.66,90.68,3901.0,83.0583,83.1042,83.0583,83.0767,3901.0
2019-05-06 10:40:00,90.75,90.75,90.67,90.69,4960.0,83.1408,83.1408,83.0675,83.0858,4960.0
2019-05-06 10:50:00,90.78,90.88,90.77,90.85,17032.0,83.1683,83.2599,83.1591,83.2324,17032.0
2019-05-06 11:00:00,90.87,90.88,90.79,90.81,4963.0,83.2507,83.2599,83.1774,83.1958,4963.0
2019-05-06 11:10:00,90.85,90.87,90.77,90.86,8260.0,83.2324,83.2507,83.1591,83.2416,8260.0
2019-05-06 11:20:00,90.91,90.98,90.91,90.97,10614.0,83.2874,83.3515,83.2874,83.3424,10614.0
2019-05-06 11:30:00,91.0,91.0,90.79,90.89,35029.0,83.3698,83.3698,83.1774,83.2691,35029.0
2019-05-06 11:40:00,90.89,90.98,90.89,90.93,10759.0,83.2691,83.3515,83.2691,83.3057,10759.0
2019-05-06 11:50:00,90.86,90.88,90.78,90.81,9006.0,83.2416,83.2599,83.1683,83.1958,9006.0
2019-05-06 12:00:00,90.84,90.85,90.76,90.8,14099.0,83.2233,83.2324,83.15,83.1866,14099.0
2019-05-06 12:10:00,90.8,90.84,90.77,90.82,5166.0,83.1866,83.2233,83.1591,83.2049,5166.0
2019-05-06 12:20:00,90.82,90.83,90.78,90.8,5396.0,83.2049,83.2141,83.1683,83.1866,5396.0
2019-05-06 12:30:00,90.79,90.89,90.79,90.88,7429.0,83.1774,83.2691,83.1774,83.2599,7429.0
2019-05-06 12:40:00,90.88,90.89,90.82,90.84,10667.0,83.2599,83.2691,83.2049,83.2233,10667.0
2019-05-06 12:50:00,90.81,90.83,90.79,90.81,10459.0,83.1958,83.2141,83.1774,83.1958,10459.0
2019-05-06 13:00:00,90.78,90.86,90.74,90.82,5201.0,83.1683,83.2416,83.1316,83.2049,5201.0
2019-05-06 13:10:00,90.85,90.91,90.83,90.9,5033.0,83.2324,83.2874,83.2141,83.2782,5033.0
2019-05-06 13:20:00,90.88,90.93,90.87,90.93,7369.0,83.2599,83.3057,83.2507,83.3057,7369.0
2019-05-06 13:30:00,90.94,90.95,90.91,90.93,4767.0,83.3149,83.324,83.2874,83.3057,4767.0
2019-05-06 13:40:00,90.93,90.93,90.9,90.93,6926.0,83.3057,83.3057,83.2782,83.3057,6926.0
2019-05-06 13:50:00,90.96,90.96,90.94,90.95,2552.0,83.3332,83.3332,83.3149,83.324,2552.0
2019-05-06 14:00:00,90.96,90.98,90.93,90.98,4363.0,83.3332,83.3515,83.3057,83.3515,4363.0
2019-05-06 14:10:00,90.99,91.03,90.99,91.03,4902.0,83.3607,83.3973,83.3607,83.3973,4902.0
2019-05-06 14:20:00,91.05,91.05,90.98,91.05,3738.0,83.4156,83.4156,83.3515,83.4156,3738.0
2019-05-06 14:30:00,91.04,91.17,91.04,91.17,11620.0,83.4065,83.5256,83.4065,83.5256,11620.0
2019-05-06 14:40:00,91.16,91.24,91.14,91.24,3927.0,83.5164,83.5897,83.4981,83.5897,3927.0
2019-05-06 14:50:00,91.28,91.35,91.26,91.35,12211.0,83.6264,83.6905,83.608,83.6905,12211.0
2019-05-06 15:00:00,91.35,91.37,91.31,91.32,12994.0,83.6905,83.7088,83.6538,83.663,12994.0
2019-05-06 15:10:00,91.34,91.35,91.27,91.3,7907.0,83.6813,83.6905,83.6172,83.6447,7907.0
2019-05-06 15:20:00,91.31,91.39,91.31,91.34,5187.0,83.6538,83.7271,83.6538,83.6813,5187.0
2019-05-06 15:30:00,91.32,91.43,91.31,91.42,24038.0,83.663,83.7638,83.6538,83.7546,24038.0
2019-05-06 15:40:00,91.42,91.42,91.3,91.35,11895.0,83.7546,83.7546,83.6447,83.6905,11895.0
2019-05-06 15:50:00,91.37,91.4,91.26,91.3,25561.0,83.7088,83.7363,83.608,83.6447,25561.0
2019-05-07 09:30:00,90.5,90.94,90.46,90.6,19889.0,82.9118,83.3149,82.8751,83.0034,19889.0
2019-05-07 09:40:00,90.59,90.6,90.2,90.21,39400.0,82.9942,83.0034,82.6369,82.6461,39400.0
2019-05-07 09:50:00,90.23,90.42,90.11,90.33,29563.0,82.6644,82.8385,82.5545,82.756,29563.0
2019-05-07 10:00:00,90.33,90.33,90.09,90.1,9571.0,82.756,82.756,82.5361,82.5453,9571.0
2019-05-07 10:10:00,90.1,90.12,89.96,90.08,19019.0,82.5453,82.5636,82.417,82.527,19019.0
2019-05-07 10:20:00,90.07,90.25,90.06,90.25,27567.0,82.5178,82.6827,82.5087,82.6827,27567.0
2019-05-07 10:30:00,90.26,90.26,90.0,90.04,26330.0,82.6919,82.6919,82.4537,82.4903,26330.0
2019-05-07 10:40:00,90.02,90.02,89.9,89.96,85946.0,82.472,82.472,82.3621,82.417,85946.0
2019-05-07 10:50:00,89.94,89.96,89.86,89.91,22514.0,82.3987,82.417,82.3254,82.3712,22514.0
2019-05-07 11:00:00,89.91,90.01,89.73,90.01,22015.0,82.3712,82.4628,82.2063,82.4628,22015.0
2019-05-07 11:10:00,89.99,90.05,89.9,89.96,12589.0,82.4445,82.4995,82.3621,82.417,12589.0
2019-05-07 11:20:00,89.9,90.0,89.78,89.97,16816.0,82.3621,82.4537,82.2521,82.4262,16816.0
2019-05-07 11:30:00,90.01,90.07,89.8,89.91,55605.0,82.4628,82.5178,82.2705,82.3712,55605.0
2019-05-07 11:40:00,89.92,90.02,89.82,89.86,46888.0,82.3804,82.472,82.2888,82.3254,46888.0
2019-05-07 11:50:00,89.85,89.85,89.69,89.8,34399.0,82.3163,82.3163,82.1697,82.2705,34399.0
2019-05-07 12:00:00,89.76,89.89,89.67,89.84,9729.0,82.2338,82.3529,82.1514,82.3071,9729.0
2019-05-07 12:10:00,89.85,89.91,89.79,89.89,35508.0,82.3163,82.3712,82.2613,82.3529,35508.0
2019-05-07 12:20:00,89.95,90.11,89.92,90.08,14030.0,82.4079,82.5545,82.3804,82.527,14030.0
2019-05-07 12:30:00,90.11,90.14,90.03,90.06,19465.0,82.5545,82.5819,82.4812,82.5087,19465.0
2019-05-07 12:40:00,90.03,90.07,89.97,90.06,8767.0,82.4812,82.5178,82.4262,82.5087,8767.0
2019-05-07 12:50:00,90.06,90.15,89.94,89.94,22119.0,82.5087,82.5911,82.3987,82.3987,22119.0
2019-05-07 13:00:00,89.94,89.96,89.69,89.69,20615.0,82.3987,82.417,82.1697,82.1697,20615.0
2019-05-07 13:10:00,89.69,89.77,89.62,89.64,9885.0,82.1697,82.243,82.1055,82.1239,9885.0
2019-05-07 13:20:00,89.61,89.62,89.48,89.52,31273.0,82.0964,82.1055,81.9773,82.0139,31273.0
2019-05-07 13:30:00,89.47,89.55,89.43,89.5,14715.0,81.9681,82.0414,81.9315,81.9956,14715.0
2019-05-07 13:40:00,89.5,89.59,89.39,89.59,22937.0,81.9956,82.0781,81.8948,82.0781,22937.0
2019-05-07 13:50:00,89.58,89.68,89.57,89.57,24856.0,82.0689,82.1605,82.0597,82.0597,24856.0
2019-05-07 14:00:00,89.56,89.66,89.51,89.62,13933.0,82.0506,82.1422,82.0048,82.1055,13933.0
2019-05-07 14:10:00,89.6,89.61,89.49,89.58,19678.0,82.0872,82.0964,81.9864,82.0689,19678.0
2019-05-07 14:20:00,89.59,89.65,89.39,89.4,26317.0,82.0781,82.133,81.8948,81.904,26317.0
2019-05-07 14:30:00,89.45,89.45,89.26,89.32,16988.0,81.9498,81.9498,81.7757,81.8307,16988.0
2019-05-07 14:40:00,89.35,89.44,89.25,89.25,39590.0,81.8582,81.9406,81.7666,81.7666,39590.0
2019-05-07 14:50:00,89.27,89.53,89.27,89.46,10562.0,81.7849,82.0231,81.7849,81.959,10562.0
2019-05-07 15:00:00,89.45,89.48,89.27,89.39,22269.0,81.9498,81.9773,81.7849,81.8948,22269.0
2019-05-07 15:10:00,89.43,89.53,89.38,89.44,24355.0,81.9315,82.0231,81.8857,81.9406,24355.0
2019-05-07 15:20:00,89.47,89.53,89.32,89.32,51445.0,81.9681,82.0231,81.8307,81.8307,51445.0
2019-05-07 15:30:00,89.36,89.36,89.07,89.13,36531.0,81.8673,81.8673,81.6017,81.6566,36531.0
2019-05-07 15:40:00,89.1,89.47,89.1,89.47,20917.0,81.6291,81.9681,81.6291,81.9681,20917.0
2019-05-07 15:50:00,89.45,89.8,89.45,89.74,57435.0,81.9498,82.2705,81.9498,82.2155,57435.0
2019-05-08 09:30:00,89.67,89.71,89.45,89.49,61199.0,82.1514,82.188,81.9498,81.9864,61199.0
2019-05-08 09:40:00,89.5,89.89,89.5,89.8,94742.0,81.9956,82.3529,81.9956,82.2705,94742.0
2019-05-08 09:50:00,89.79,89.85,89.69,89.82,48191.0,82.2613,82.3163,82.1697,82.2888,48191.0
2019-05-08 10:00:00,89.86,89.92,89.77,89.84,28050.0,82.3254,82.3804,82.243,82.3071,28050.0
2019-05-08 10:10:00,89.82,89.94,89.75,89.92,15169.0,82.2888,82.3987,82.2246,82.3804,15169.0
2019-05-08 10:20:00,89.91,89.97,89.72,89.75,32931.0,82.3712,82.4262,82.1972,82.2246,32931.0
2019-05-08 10:30:00,89.76,89.78,89.59,89.66,26681.0,82.2338,82.2521,82.0781,82.1422,26681.0
2019-05-08 10:40:00,89.66,89.87,89.66,89.74,10444.0,82.1422,82.3346,82.1422,82.2155,10444.0
2019-05-08 10:50:00,89.76,89.98,89.71,89.98,28201.0,82.2338,82.4354,82.188,82.4354,28201.0
2019-05-08 11:00:00,90.01,90.21,89.94,90.11,35288.0,82.4628,82.6461,82.3987,82.5545,35288.0
2019-05-08 11:10:00,90.16,90.2,90.07,90.09,13379.0,82.6003,82.6369,82.5178,82.5361,13379.0
2019-05-08 11:20:00,90.07,90.13,90.01,90.04,31402.0,82.5178,82.5728,82.4628,82.4903,31402.0
2019-05-08 11:30:00,90.04,90.09,89.78,89.79,41971.0,82.4903,82.5361,82.2521,82.2613,41971.0
2019-05-08 11:40:00,89.79,89.93,89.78,89.92,21081.0,82.2613,82.3896,82.2521,82.3804,21081.0
2019-05-08 11:50:00,89.94,90.03,89.92,89.97,15206.0,82.3987,82.4812,82.3804,82.4262,15206.0
2019-05-08 12:00:00,89.96,89.96,89.76,89.77,17161.0,82.417,82.417,82.2338,82.243,17161.0
2019-05-08 12:10:00,89.77,89.86,89.75,89.85,14026.0,82.243,82.3254,82.2246,82.3163,14026.0
2019-05-08 12:20:00,89.85,89.96,89.82,89.94,8494.0,82.3163,82.417,82.2888,82.3987,8494.0
2019-05-08 12:30:00,89.92,90.01,89.9,89.99,16049.0,82.3804,82.4628,82.3621,82.4445,16049.0
2019-05-08 12:40:00,89.99,90.1,89.98,90.03,12395.0,82.4445,82.5453,82.4354,82.4812,12395.0
2019-05-08 12:50:00,90.05,90.12,90.05,90.11,17365.0,82.4995,82.5636,82.4995,82.5545,17365.0
2019-05-08 13:00:00,90.12,90.15,90.05,90.07,9260.0,82.5636,82.5911,82.4995,82.5178,9260.0
2019-05-08 13:10:00,90.06,90.06,89.98,89.98,10619.0,82.5087,82.5087,82.4354,82.4354,10619.0
2019-05-08 13:20:00,90.0,90.06,89.99,90.05,44096.0,82.4537,82.5087,82.4445,82.4995,44096.0
2019-05-08 13:30:00,90.03,90.07,89.98,90.02,146293.0,82.4812,82.5178,82.4354,82.472,146293.0
2019-05-08 13:40:00,90.01,90.06,89.97,90.02,10904.0,82.4628,82.5087,82.4262,82.472,10904.0
2019-05-08 13:50:00,90.04,90.06,89.99,90.05,91015.0,82.4903,82.5087,82.4445,82.4995,91015.0
2019-05-08 14:00:00,90.06,90.06,90.0,90.03,3008.0,82.5087,82.5087,82.4537,82.4812,3008.0
2019-05-08 14:10:00,90.01,90.01,89.94,89.97,8419.0,82.4628,82.4628,82.3987,82.4262,8419.0
2019-05-08 14:20:00,89.99,90.06,89.99,90.05,2984.0,82.4445,82.5087,82.4445,82.4995,2984.0
2019-05-08 14:30:00,90.08,90.09,90.04,90.04,10194.0,82.527,82.5361,82.4903,82.4903,10194.0
2019-05-08 14:40:00,90.08,90.12,90.03,90.08,11226.0,82.527,82.5636,82.4812,82.527,11226.0
2019-05-08 14:50:00,90.05,90.09,90.01,90.08,5864.0,82.4995,82.5361,82.4628,82.527,5864.0
2019-05-08 15:00:00,90.09,90.16,90.07,90.09,84302.0,82.5361,82.6003,82.5178,82.5361,84302.0
2019-05-08 15:10:00,90.09,90.17,90.09,90.17,7770.0,82.5361,82.6094,82.5361,82.6094,7770.0
2019-05-08 15:20:00,90.2,90.2,90.16,90.17,14056.0,82.6369,82.6369,82.6003,82.6094,14056.0
2019-05-08 15:30:00,90.19,90.21,90.13,90.14,6551.0,82.6278,82.6461,82.5728,82.5819,6551.0
2019-05-08 15:40:00,90.13,90.13,89.89,89.92,53216.0,82.5728,82.5728,82.3529,82.3804,53216.0
2019-05-08 15:50:00,89.92,89.92,89.68,89.69,33455.0,82.3804,82.3804,82.1605,82.1697,33455.0
2019-05-09 09:30:00,89.0,89.08,88.86,89.06,11928.0,81.5375,81.6108,81.4093,81.5925,11928.0
2019-05-09 09:40:00,88.92,88.93,88.7,88.74,28613.0,81.4642,81.4734,81.2627,81.2993,28613.0
2019-05-09 09:50:00,88.72,88.83,88.58,88.83,8826.0,81.281,81.3818,81.1527,81.3818,8826.0
2019-05-09 10:00:00,88.78,88.79,88.59,88.7,33224.0,81.336,81.3451,81.1619,81.2627,33224.0
2019-05-09 10:10:00,88.66,88.76,88.63,88.66,34085.0,81.226,81.3177,81.1986,81.226,34085.0
2019-05-09 10:20:00,88.65,88.65,88.41,88.49,20333.0,81.2169,81.2169,80.997,81.0703,20333.0
2019-05-09 10:30:00,88.48,88.54,88.43,88.43,12402.0,81.0611,81.1161,81.0153,81.0153,12402.0
2019-05-09 10:40:00,88.45,88.72,88.44,88.72,9253.0,81.0336,81.281,81.0245,81.281,9253.0
2019-05-09 10:50:00,88.71,88.77,88.51,88.51,15916.0,81.2718,81.3268,81.0886,81.0886,15916.0
2019-05-09 11:00:00,88.5,88.65,88.5,88.5,12676.0,81.0795,81.2169,81.0795,81.0795,12676.0
2019-05-09 11:10:00,88.52,88.7,88.48,88.62,23926.0,81.0978,81.2627,81.0611,81.1894,23926.0
2019-05-09 11:20:00,88.63,88.63,88.38,88.42,16959.0,81.1986,81.1986,80.9695,81.0062,16959.0
2019-05-09 11:30:00,88.52,88.63,88.51,88.58,7735.0,81.0978,81.1986,81.0886,81.1527,7735.0
2019-05-09 11:40:00,88.57,88.68,88.51,88.67,14002.0,81.1436,81.2444,81.0886,81.2352,14002.0
2019-05-09 11:50:00,88.69,88.8,88.65,88.77,17094.0,81.2535,81.3543,81.2169,81.3268,17094.0
2019-05-09 12:00:00,88.72,88.75,88.64,88.73,10250.0,81.281,81.3085,81.2077,81.2902,10250.0
2019-05-09 12:10:00,88.75,88.86,88.73,88.81,30770.0,81.3085,81.4093,81.2902,81.3635,30770.0
2019-05-09 12:20:00,88.81,89.02,88.75,88.96,32117.0,81.3635,81.5559,81.3085,81.5009,32117.0
2019-05-09 12:30:00,88.98,89.35,88.98,89.29,27593.0,81.5192,81.8582,81.5192,81.8032,27593.0
2019-05-09 12:40:00,89.33,89.48,89.13,89.24,24043.0,81.8399,81.9773,81.6566,81.7574,24043.0
2019-05-09 12:50:00,89.23,89.32,89.22,89.25,9572.0,81.7482,81.8307,81.7391,81.7666,9572.0
2019-05-09 13:00:00,89.28,89.41,89.28,89.28,16558.0,81.7941,81.9132,81.7941,81.7941,16558.0
2019-05-09 13:10:00,89.27,89.33,89.19,89.21,6296.0,81.7849,81.8399,81.7116,81.7299,6296.0
2019-05-09 13:20:00,89.18,89.29,89.18,89.24,3721.0,81.7024,81.8032,81.7024,81.7574,3721.0
2019-05-09 13:30:00,89.26,89.31,89.21,89.31,7156.0,81.7757,81.8215,81.7299,81.8215,7156.0
2019-05-09 13:40:00,89.33,89.59,89.29,89.59,11354.0,81.8399,82.0781,81.8032,82.0781,11354.0
2019-05-09 13:50:00,89.54,89.54,89.36,89.39,22347.0,82.0323,82.0323,81.8673,81.8948,22347.0
2019-05-09 14:00:00,89.4,89.47,89.25,89.34,29109.0,81.904,81.9681,81.7666,81.849,29109.0
2019-05-09 14:10:00,89.34,89.47,89.29,89.45,18912.0,81.849,81.9681,81.8032,81.9498,18912.0
2019-05-09 14:20:00,89.46,89.54,89.39,89.46,17943.0,81.959,82.0323,81.8948,81.959,17943.0
2019-05-09 14:30:00,89.46,89.55,89.45,89.47,32408.0,81.959,82.0414,81.9498,81.9681,32408.0
2019-05-09 14:40:00,89.49,89.57,89.41,89.41,18047.0,81.9864,82.0597,81.9132,81.9132,18047.0
2019-05-09 14:50:00,89.42,89.49,89.22,89.24,4726.0,81.9223,81.9864,81.7391,81.7574,4726.0
2019-05-09 15:00:00,89.27,89.29,89.07,89.07,17515.0,81.7849,81.8032,81.6017,81.6017,17515.0
2019-05-09 15:10:00,89.06,89.2,89.06,89.2,15352.0,81.5925,81.7208,81.5925,81.7208,15352.0
2019-05-09 15:20:00,89.2,89.36,89.14,89.35,9676.0,81.7208,81.8673,81.6658,81.8582,9676.0
2019-05-09 15:30:00,89.39,89.5,89.39,89.49,19205.0,81.8948,81.9956,81.8948,81.9864,19205.0
2019-05-09 15:40:00,89.5,89.51,89.27,89.28,24799.0,81.9956,82.0048,81.7849,81.7941,24799.0
2019-05-09 15:50:00,89.27,89.45,89.27,89.42,28455.0,81.7849,81.9498,81.7849,81.9223,28455.0
2019-05-10 09:30:00,89.08,89.4,89.03,89.24,29337.0,81.6108,81.904,81.565,81.7574,29337.0
2019-05-10 09:40:00,89.21,89.36,89.17,89.31,18263.0,81.7299,81.8673,81.6933,81.8215,18263.0
2019-05-10 09:50:00,89.29,89.31,89.1,89.11,15772.0,81.8032,81.8215,81.6291,81.6383,15772.0
2019-05-10 10:00:00,89.1,89.11,88.93,88.93,25498.0,81.6291,81.6383,81.4734,81.4734,25498.0
2019-05-10 10:10:00,88.93,88.93,88.65,88.75,18839.0,81.4734,81.4734,81.2169,81.3085,18839.0
2019-05-10 10:20:00,88.75,88.79,88.66,88.67,24464.0,81.3085,81.3451,81.226,81.2352,24464.0
2019-05-10 10:30:00,88.69,88.7,88.4,88.42,24427.0,81.2535,81.2627,80.9878,81.0062,24427.0
2019-05-10 10:40:00,88.42,88.42,88.13,88.36,41563.0,81.0062,81.0062,80.7405,80.9512,41563.0
2019-05-10 10:50:00,88.4,88.42,88.2,88.23,30912.0,80.9878,81.0062,80.8046,80.8321,30912.0
2019-05-10 11:00:00,88.24,88.3,88.02,88.25,34465.0,80.8413,80.8962,80.6397,80.8504,34465.0
2019-05-10 11:10:00,88.29,88.35,88.18,88.35,7746.0,80.8871,80.942,80.7863,80.942,7746.0
2019-05-10 11:20:00,88.37,88.42,88.21,88.22,11004.0,80.9604,81.0062,80.8138,80.8229,11004.0
2019-05-10 11:30:00,88.23,88.36,88.1,88.3,13487.0,80.8321,80.9512,80.713,80.8962,13487.0
2019-05-10 11:40:00,88.26,88.29,88.05,88.1,30024.0,80.8596,80.8871,80.6672,80.713,30024.0
2019-05-10 11:50:00,88.08,88.35,88.06,88.26,50615.0,80.6947,80.942,80.6764,80.8596,50615.0
2019-05-10 12:00:00,88.31,88.43,88.28,88.3,26788.0,80.9054,81.0153,80.8779,80.8962,26788.0
2019-05-10 12:10:00,88.34,88.72,88.33,88.7,29917.0,80.9329,81.281,80.9237,81.2627,29917.0
2019-05-10 12:20:00,88.73,88.85,88.65,88.81,27533.0,81.2902,81.4001,81.2169,81.3635,27533.0
2019-05-10 12:30:00,88.79,89.0,88.79,88.91,19127.0,81.3451,81.5375,81.3451,81.4551,19127.0
2019-05-10 12:40:00,88.91,88.96,88.81,88.82,19987.0,81.4551,81.5009,81.3635,81.3726,19987.0
2019-05-10 12:50:00,88.84,89.03,88.83,88.97,20752.0,81.3909,81.565,81.3818,81.51,20752.0
2019-05-10 13:00:00,88.97,89.08,88.92,88.97,19610.0,81.51,81.6108,81.4642,81.51,19610.0
2019-05-10 13:10:00,88.98,89.16,88.93,89.12,42762.0,81.5192,81.6841,81.4734,81.6475,42762.0
2019-05-10 13:20:00,89.15,89.31,89.15,89.18,332591.0,81.675,81.8215,81.675,81.7024,332591.0
2019-05-10 13:30:00,89.19,89.27,89.17,89.19,12732.0,81.7116,81.7849,81.6933,81.7116,12732.0
2019-05-10 13:40:00,89.22,89.44,89.21,89.38,38841.0,81.7391,81.9406,81.7299,81.8857,38841.0
2019-05-10 13:50:00,89.39,89.43,89.33,89.35,18502.0,81.8948,81.9315,81.8399,81.8582,18502.0
2019-05-10 14:00:00,89.38,89.49,89.38,89.48,28036.0,81.8857,81.9864,81.8857,81.9773,28036.0
2019-05-10 14:10:00,89.47,89.48,89.25,89.26,18649.0,81.9681,81.9773,81.7666,81.7757,18649.0
2019-05-10 14:20:00,89.28,89.33,89.19,89.28,7480.0,81.7941,81.8399,81.7116,81.7941,7480.0
2019-05-10 14:30:00,89.3,89.38,89.28,89.38,10640.0,81.8124,81.8857,81.7941,81.8857,10640.0
2019-05-10 14:40:00,89.39,89.46,89.37,89.43,6323.0,81.8948,81.959,81.8765,81.9315,6323.0
2019-05-10 14:50:00,89.45,89.59,89.44,89.54,18799.0,81.9498,82.0781,81.9406,82.0323,18799.0
2019-05-10 15:00:00,89.54,89.69,89.54,89.63,8102.0,82.0323,82.1697,82.0323,82.1147,8102.0
2019-05-10 15:10:00,89.64,89.92,89.6,89.91,21010.0,82.1239,82.3804,82.0872,82.3712,21010.0
2019-05-10 15:20:00,89.89,90.09,89.87,90.02,18534.0,82.3529,82.5361,82.3346,82.472,18534.0
2019-05-10 15:30:00,90.01,90.01,89.66,89.66,36776.0,82.4628,82.4628,82.1422,82.1422,36776.0
2019-05-10 15:40:00,89.67,89.69,89.54,89.55,33781.0,82.1514,82.1697,82.0323,82.0414,33781.0
2019-05-10 15:50:00,89.55,89.81,89.54,89.79,31382.0,82.0414,82.2796,82.0323,82.2613,31382.0
2019-05-13 09:30:00,88.12,88.31,88.0,88.3,20085.0,80.7313,80.9054,80.6214,80.8962,20085.0
2019-05-13 09:40:00,88.33,88.38,88.22,88.32,36800.0,80.9237,80.9695,80.8229,80.9145,36800.0
2019-05-13 09:50:00,88.13,88.13,87.88,87.99,14222.0,80.7405,80.7405,80.5114,80.6122,14222.0
2019-05-13 10:00:00,87.97,87.97,87.64,87.78,43880.0,80.5939,80.5939,80.2916,80.4198,43880.0
2019-05-13 10:10:00,87.78,87.96,87.76,87.89,22541.0,80.4198,80.5847,80.4015,80.5206,22541.0
2019-05-13 10:20:00,87.84,87.89,87.74,87.86,16334.0,80.4748,80.5206,80.3832,80.4931,16334.0
2019-05-13 10:30:00,87.78,87.98,87.72,87.9,41778.0,80.4198,80.6031,80.3649,80.5298,41778.0
2019-05-13 10:40:00,87.91,88.05,87.85,87.88,21844.0,80.5389,80.6672,80.484,80.5114,21844.0
2019-05-13 10:50:00,87.82,87.91,87.75,87.84,23282.0,80.4565,80.5389,80.3923,80.4748,23282.0
2019-05-13 11:00:00,87.86,87.91,87.7,87.76,16048.0,80.4931,80.5389,80.3465,80.4015,16048.0
2019-05-13 11:10:00,87.76,87.89,87.62,87.67,17369.0,80.4015,80.5206,80.2732,80.3191,17369.0
2019-05-13 11:20:00,87.65,87.85,87.65,87.68,18684.0,80.3007,80.484,80.3007,80.3282,18684.0
2019-05-13 11:30:00,87.71,87.77,87.61,87.62,15874.0,80.3557,80.4107,80.2641,80.2732,15874.0
2019-05-13 11:40:00,87.63,87.69,87.56,87.59,24679.0,80.2824,80.3374,80.2183,80.2458,24679.0
2019-05-13 11:50:00,87.59,87.76,87.52,87.76,27741.0,80.2458,80.4015,80.1816,80.4015,27741.0
2019-05-13 12:00:00,87.76,87.76,87.55,87.56,17261.0,80.4015,80.4015,80.2091,80.2183,17261.0
2019-05-13 12:10:00,87.59,87.66,87.53,87.63,16690.0,80.2458,80.3099,80.1908,80.2824,16690.0
2019-05-13 12:20:00,87.66,87.69,87.48,87.54,19177.0,80.3099,80.3374,80.145,80.2,19177.0
2019-05-13 12:30:00,87.55,87.62,87.49,87.58,15560.0,80.2091,80.2732,80.1541,80.2366,15560.0
2019-05-13 12:40:00,87.57,87.66,87.52,87.63,20477.0,80.2274,80.3099,80.1816,80.2824,20477.0
2019-05-13 12:50:00,87.64,87.64,87.44,87.46,26758.0,80.2916,80.2916,80.1083,80.1267,26758.0
2019-05-13 13:00:00,87.43,87.45,87.36,87.4,16642.0,80.0992,80.1175,80.035,80.0717,16642.0
2019-05-13 13:10:00,87.4,87.47,87.37,87.37,12365.0,80.0717,80.1358,80.0442,80.0442,12365.0
2019-05-13 13:20:00,87.34,87.43,87.31,87.32,6301.0,80.0167,80.0992,79.9892,79.9984,6301.0
2019-05-13 13:30:00,87.33,87.68,87.33,87.63,32092.0,80.0076,80.3282,80.0076,80.2824,32092.0
2019-05-13 13:40:00,87.6,87.64,87.46,87.56,40826.0,80.2549,80.2916,80.1267,80.2183,40826.0
2019-05-13 13:50:00,87.58,87.68,87.54,87.68,5701.0,80.2366,80.3282,80.2,80.3282,5701.0
2019-05-13 14:00:00,87.65,87.78,87.62,87.78,7979.0,80.3007,80.4198,80.2732,80.4198,7979.0
2019-05-13 14:10:00,87.69,87.69,87.47,87.49,15480.0,80.3374,80.3374,80.1358,80.1541,15480.0
2019-05-13 14:20:00,87.5,87.88,87.5,87.78,53723.0,80.1633,80.5114,80.1633,80.4198,53723.0
2019-05-13 14:30:00,87.79,87.83,87.68,87.77,31369.0,80.429,80.4656,80.3282,80.4107,31369.0
2019-05-13 14:40:00,87.73,87.82,87.59,87.8,18593.0,80.374,80.4565,80.2458,80.4382,18593.0
2019-05-13 14:50:00,87.87,87.99,87.84,87.89,12010.0,80.5023,80.6122,80.4748,80.5206,12010.0
2019-05-13 15:00:00,87.88,88.0,87.79,87.83,25481.0,80.5114,80.6214,80.429,80.4656,25481.0
2019-05-13 15:10:00,87.85,87.9,87.69,87.69,24597.0,80.484,80.5298,80.3374,80.3374,24597.0
2019-05-13 15:20:00,87.66,87.7,87.55,87.63,14784.0,80.3099,80.3465,80.2091,80.2824,14784.0
2019-05-13 15:30:00,87.57,87.58,87.39,87.44,41118.0,80.2274,80.2366,80.0625,80.1083,41118.0
2019-05-13 15:40:00,87.45,87.64,87.45,87.63,40990.0,80.1175,80.2916,80.1175,80.2824,40990.0
2019-05-13 15:50:00,87.62,87.69,87.51,87.63,87381.0,80.2732,80.3374,80.1725,80.2824,87381.0
2019-05-14 09:30:00,87.99,88.14,87.99,88.1,18596.0,80.6122,80.7496,80.6122,80.713,18596.0
2019-05-14 09:40:00,88.15,88.28,87.96,87.96,11791.0,80.7588,80.8779,80.5847,80.5847,11791.0
2019-05-14 09:50:00,87.92,88.11,87.89,88.04,16679.0,80.5481,80.7222,80.5206,80.658,16679.0
2019-05-14 10:00:00,88.08,88.19,88.06,88.18,8101.0,80.6947,80.7955,80.6764,80.7863,8101.0
2019-05-14 10:10:00,88.17,88.35,88.12,88.35,178249.0,80.7771,80.942,80.7313,80.942,178249.0
2019-05-14 10:20:00,88.34,88.43,88.34,88.41,19619.0,80.9329,81.0153,80.9329,80.997,19619.0
2019-05-14 10:30:00,88.42,88.44,88.3,88.39,6287.0,81.0062,81.0245,80.8962,80.9787,6287.0
2019-05-14 10:40:00,88.38,88.47,88.36,88.39,13672.0,80.9695,81.052,80.9512,80.9787,13672.0
2019-05-14 10:50:00,88.38,88.41,88.32,88.39,22990.0,80.9695,80.997,80.9145,80.9787,22990.0
2019-05-14 11:00:00,88.39,88.46,88.29,88.43,43334.0,80.9787,81.0428,80.8871,81.0153,43334.0
2019-05-14 11:10:00,88.41,88.52,88.41,88.5,28144.0,80.997,81.0978,80.997,81.0795,28144.0
2019-05-14 11:20:00,88.52,88.66,88.5,88.59,35404.0,81.0978,81.226,81.0795,81.1619,35404.0
2019-05-14 11:30:00,88.58,88.75,88.57,88.74,8912.0,81.1527,81.3085,81.1436,81.2993,8912.0
2019-05-14 11:40:00,88.73,88.79,88.7,88.79,9084.0,81.2902,81.3451,81.2627,81.3451,9084.0
2019-05-14 11:50:00,88.81,88.83,88.75,88.76,17637.0,81.3635,81.3818,81.3085,81.3177,17637.0
2019-05-14 12:00:00,88.76,88.84,88.74,88.74,8618.0,81.3177,81.3909,81.2993,81.2993,8618.0
2019-05-14 12:10:00,88.74,88.8,88.67,88.67,11887.0,81.2993,81.3543,81.2352,81.2352,11887.0
2019-05-14 12:20:00,88.69,88.72,88.64,88.65,4623.0,81.2535,81.281,81.2077,81.2169,4623.0
2019-05-14 12:30:00,88.66,88.72,88.61,88.71,9702.0,81.226,81.281,81.1802,81.2718,9702.0
2019-05-14 12:40:00,88.71,88.73,88.68,88.73,8459.0,81.2718,81.2902,81.2444,81.2902,8459.0
2019-05-14 12:50:00,88.72,88.72,88.66,88.66,3519.0,81.281,81.281,81.226,81.226,3519.0
2019-05-14 13:00:00,88.66,88.75,88.66,88.73,18784.0,81.226,81.3085,81.226,81.2902,18784.0
2019-05-14 13:10:00,88.79,88.85,88.77,88.79,3376.0,81.3451,81.4001,81.3268,81.3451,3376.0
2019-05-14 13:20:00,88.82,88.88,88.82,88.85,8980.0,81.3726,81.4276,81.3726,81.4001,8980.0
2019-05-14 13:30:00,88.84,88.88,88.84,88.88,11895.0,81.3909,81.4276,81.3909,81.4276,11895.0
2019-05-14 13:40:00,88.87,88.89,88.82,88.86,6846.0,81.4184,81.4368,81.3726,81.4093,6846.0
2019-05-14 13:50:00,88.88,88.91,88.82,88.83,20475.0,81.4276,81.4551,81.3726,81.3818,20475.0
2019-05-14 14:00:00,88.82,88.84,88.65,88.75,9488.0,81.3726,81.3909,81.2169,81.3085,9488.0
2019-05-14 14:10:00,88.75,88.81,88.71,88.79,6875.0,81.3085,81.3635,81.2718,81.3451,6875.0
2019-05-14 14:20:00,88.8,88.89,88.8,88.85,9471.0,81.3543,81.4368,81.3543,81.4001,9471.0
2019-05-14 14:30:00,88.84,88.87,88.8,88.86,10274.0,81.3909,81.4184,81.3543,81.4093,10274.0
2019-05-14 14:40:00,88.86,88.87,88.65,88.65,16648.0,81.4093,81.4184,81.2169,81.2169,16648.0
2019-05-14 14:50:00,88.66,88.68,88.57,88.66,26756.0,81.226,81.2444,81.1436,81.226,26756.0
2019-05-14 15:00:00,88.66,88.81,88.63,88.8,14172.0,81.226,81.3635,81.1986,81.3543,14172.0
2019-05-14 15:10:00,88.79,88.79,88.65,88.72,47180.0,81.3451,81.3451,81.2169,81.281,47180.0
2019-05-14 15:20:00,88.74,88.75,88.66,88.68,246079.0,81.2993,81.3085,81.226,81.2444,246079.0
2019-05-14 15:30:00,88.65,88.66,88.42,88.46,21135.0,81.2169,81.226,81.0062,81.0428,21135.0
2019-05-14 15:40:00,88.49,88.55,88.38,88.45,18375.0,81.0703,81.1253,80.9695,81.0336,18375.0
2019-05-14 15:50:00,88.48,88.49,88.3,88.32,24378.0,81.0611,81.0703,80.8962,80.9145,24378.0
2019-05-15 09:30:00,87.88,88.13,87.84,88.12,20740.0,80.5114,80.7405,80.4748,80.7313,20740.0
2019-05-15 09:40:00,88.11,88.16,87.98,88.13,22055.0,80.7222,80.768,80.6031,80.7405,22055.0
2019-05-15 09:50:00,88.11,88.17,88.02,88.12,20692.0,80.7222,80.7771,80.6397,80.7313,20692.0
2019-05-15 10:00:00,88.15,88.16,88.02,88.13,26770.0,80.7588,80.768,80.6397,80.7405,26770.0
2019-05-15 10:10:00,88.13,88.6,88.03,88.43,51755.0,80.7405,81.1711,80.6489,81.0153,51755.0
2019-05-15 10:20:00,88.4,88.7,88.35,88.69,26991.0,80.9878,81.2627,80.942,81.2535,26991.0
2019-05-15 10:30:00,88.7,88.74,88.62,88.62,3766.0,81.2627,81.2993,81.1894,81.1894,3766.0
2019-05-15 10:40:00,88.67,88.78,88.67,88.76,7429.0,81.2352,81.336,81.2352,81.3177,7429.0
2019-05-15 10:50:00,88.79,88.86,88.75,88.79,37599.0,81.3451,81.4093,81.3085,81.3451,37599.0
2019-05-15 11:00:00,88.79,88.79,88.65,88.75,20765.0,81.3451,81.3451,81.2169,81.3085,20765.0
2019-05-15 11:10:00,88.74,88.82,88.74,88.82,18843.0,81.2993,81.3726,81.2993,81.3726,18843.0
2019-05-15 11:20:00,88.79,89.0,88.79,88.98,41927.0,81.3451,81.5375,81.3451,81.5192,41927.0
2019-05-15 11:30:00,89.0,89.03,88.92,88.93,138057.0,81.5375,81.565,81.4642,81.4734,138057.0
2019-05-15 11:40:00,88.93,89.02,88.92,88.97,18385.0,81.4734,81.5559,81.4642,81.51,18385.0
2019-05-15 11:50:00,89.0,89.08,88.96,89.07,17640.0,81.5375,81.6108,81.5009,81.6017,17640.0
2019-05-15 12:00:00,89.08,89.18,89.08,89.12,7440.0,81.6108,81.7024,81.6108,81.6475,7440.0
2019-05-15 12:10:00,89.12,89.12,89.02,89.04,12806.0,81.6475,81.6475,81.5559,81.5742,12806.0
2019-05-15 12:20:00,89.01,89.05,88.97,89.0,30486.0,81.5467,81.5833,81.51,81.5375,30486.0
2019-05-15 12:30:00,88.98,89.04,88.95,89.0,16833.0,81.5192,81.5742,81.4917,81.5375,16833.0
2019-05-15 12:40:00,89.0,89.11,89.0,89.11,5737.0,81.5375,81.6383,81.5375,81.6383,5737.0
2019-05-15 12:50:00,89.11,89.11,88.93,88.96,5030.0,81.6383,81.6383,81.4734,81.5009,5030.0
2019-05-15 13:00:00,88.99,89.05,88.98,89.0,5455.0,81.5284,81.5833,81.5192,81.5375,5455.0
2019-05-15 13:10:00,89.01,89.04,88.94,88.94,6567.0,81.5467,81.5742,81.4826,81.4826,6567.0
2019-05-15 13:20:00,88.95,88.99,88.93,88.98,17607.0,81.4917,81.5284,81.4734,81.5192,17607.0
2019-05-15 13:30:00,88.98,89.11,88.98,89.11,64360.0,81.5192,81.6383,81.5192,81.6383,64360.0
2019-05-15 13:40:00,89.11,89.14,89.05,89.13,20826.0,81.6383,81.6658,81.5833,81.6566,20826.0
2019-05-15 13:50:00,89.13,89.15,89.09,89.15,8160.0,81.6566,81.675,81.62,81.675,8160.0
2019-05-15 14:00:00,89.15,89.18,89.13,89.13,7856.0,81.675,81.7024,81.6566,81.6566,7856.0
2019-05-15 14:10:00,89.16,89.21,89.16,89.18,18522.0,81.6841,81.7299,81.6841,81.7024,18522.0
2019-05-15 14:20:00,89.21,89.24,89.17,89.2,4579.0,81.7299,81.7574,81.6933,81.7208,4579.0
2019-05-15 14:30:00,89.2,89.23,89.16,89.2,15720.0,81.7208,81.7482,81.6841,81.7208,15720.0
2019-05-15 14:40:00,89.21,89.25,89.18,89.24,13706.0,81.7299,81.7666,81.7024,81.7574,13706.0
2019-05-15 14:50:00,89.26,89.26,89.11,89.12,3409.0,81.7757,81.7757,81.6383,81.6475,3409.0
2019-05-15 15:00:00,89.12,89.15,89.08,89.14,21430.0,81.6475,81.675,81.6108,81.6658,21430.0
2019-05-15 15:10:00,89.15,89.18,89.1,89.18,16539.0,81.675,81.7024,81.6291,81.7024,16539.0
2019-05-15 15:20:00,89.19,89.27,89.19,89.25,25161.0,81.7116,81.7849,81.7116,81.7666,25161.0
2019-05-15 15:30:00,89.24,89.27,89.13,89.17,82208.0,81.7574,81.7849,81.6566,81.6933,82208.0
2019-05-15 15:40:00,89.16,89.17,89.09,89.11,11459.0,81.6841,81.6933,81.62,81.6383,11459.0
2019-05-15 15:50:00,89.09,89.15,89.02,89.04,31277.0,81.62,81.675,81.5559,81.5742,31277.0
2019-05-16 09:30:00,89.26,89.41,89.18,89.41,13938.0,81.7757,81.9132,81.7024,81.9132,13938.0
2019-05-16 09:40:00,89.5,89.64,89.5,89.64,5038.0,81.9956,82.1239,81.9956,82.1239,5038.0
2019-05-16 09:50:00,89.66,89.84,89.64,89.8,32920.0,82.1422,82.3071,82.1239,82.2705,32920.0
2019-05-16 10:00:00,89.82,89.85,89.78,89.81,28415.0,82.2888,82.3163,82.2521,82.2796,28415.0
2019-05-16 10:10:00,89.8,89.88,89.75,89.88,5914.0,82.2705,82.3437,82.2246,82.3437,5914.0
2019-05-16 10:20:00,89.9,89.99,89.89,89.98,12057.0,82.3621,82.4445,82.3529,82.4354,12057.0
2019-05-16 10:30:00,89.99,90.0,89.93,89.93,10279.0,82.4445,82.4537,82.3896,82.3896,10279.0
2019-05-16 10:40:00,89.96,90.02,89.94,89.95,3171.0,82.417,82.472,82.3987,82.4079,3171.0
2019-05-16 10:50:00,89.98,90.06,89.95,90.04,6487.0,82.4354,82.5087,82.4079,82.4903,6487.0
2019-05-16 11:00:00,90.08,90.08,89.93,89.95,14959.0,82.527,82.527,82.3896,82.4079,14959.0
2019-05-16 11:10:00,89.94,90.06,89.94,90.06,9711.0,82.3987,82.5087,82.3987,82.5087,9711.0
2019-05-16 11:20:00,90.05,90.12,90.03,90.05,11621.0,82.4995,82.5636,82.4812,82.4995,11621.0
2019-05-16 11:30:00,90.04,90.14,90.01,90.12,19017.0,82.4903,82.5819,82.4628,82.5636,19017.0
2019-05-16 11:40:00,90.11,90.18,90.11,90.13,4568.0,82.5545,82.6186,82.5545,82.5728,4568.0
2019-05-16 11:50:00,90.13,90.16,90.07,90.12,4570.0,82.5728,82.6003,82.5178,82.5636,4570.0
2019-05-16 12:00:00,90.13,90.13,90.11,90.11,1226.0,82.5728,82.5728,82.5545,82.5545,1226.0
2019-05-16 12:10:00,90.12,90.24,90.11,90.24,5496.0,82.5636,82.6736,82.5545,82.6736,5496.0
2019-05-16 12:20:00,90.23,90.23,90.14,90.14,3928.0,82.6644,82.6644,82.5819,82.5819,3928.0
2019-05-16 12:30:00,90.13,90.19,90.11,90.11,2097.0,82.5728,82.6278,82.5545,82.5545,2097.0
2019-05-16 12:40:00,90.12,90.13,90.06,90.07,16976.0,82.5636,82.5728,82.5087,82.5178,16976.0
2019-05-16 12:50:00,90.07,90.08,90.03,90.08,9274.0,82.5178,82.527,82.4812,82.527,9274.0
2019-05-16 13:00:00,90.07,90.11,90.0,90.07,8374.0,82.5178,82.5545,82.4537,82.5178,8374.0
2019-05-16 13:10:00,90.06,90.13,90.06,90.12,13301.0,82.5087,82.5728,82.5087,82.5636,13301.0
2019-05-16 13:20:00,90.15,90.16,90.09,90.14,5292.0,82.5911,82.6003,82.5361,82.5819,5292.0
2019-05-16 13:30:00,90.11,90.14,90.05,90.05,18398.0,82.5545,82.5819,82.4995,82.4995,18398.0
2019-05-16 13:40:00,90.03,90.07,89.94,89.96,6764.0,82.4812,82.5178,82.3987,82.417,6764.0
2019-05-16 13:50:00,89.94,89.99,89.91,89.96,6293.0,82.3987,82.4445,82.3712,82.417,6293.0
2019-05-16 14:00:00,89.94,89.99,89.94,89.95,5386.0,82.3987,82.4445,82.3987,82.4079,5386.0
2019-05-16 14:10:00,89.93,90.0,89.89,89.99,9760.0,82.3896,82.4537,82.3529,82.4445,9760.0
2019-05-16 14:20:00,89.98,90.08,89.96,90.08,8890.0,82.4354,82.527,82.417,82.527,8890.0
2019-05-16 14:30:00,90.09,90.1,90.05,90.09,2735.0,82.5361,82.5453,82.4995,82.5361,2735.0
2019-05-16 14:40:00,90.1,90.1,90.03,90.04,9791.0,82.5453,82.5453,82.4812,82.4903,9791.0
2019-05-16 14:50:00,90.02,90.04,89.9,89.96,8178.0,82.472,82.4903,82.3621,82.417,8178.0
2019-05-16 15:00:00,89.94,89.95,89.79,89.83,33224.0,82.3987,82.4079,82.2613,82.2979,33224.0
2019-05-16 15:10:00,89.84,89.85,89.77,89.77,8501.0,82.3071,82.3163,82.243,82.243,8501.0
2019-05-16 15:20:00,89.79,89.87,89.78,89.87,14069.0,82.2613,82.3346,82.2521,82.3346,14069.0
2019-05-16 15:30:00,89.86,89.86,89.71,89.72,36157.0,82.3254,82.3254,82.188,82.1972,36157.0
2019-05-16 15:40:00,89.73,89.74,89.6,89.65,77440.0,82.2063,82.2155,82.0872,82.133,77440.0
2019-05-16 15:50:00,89.67,89.77,89.6,89.73,21591.0,82.1514,82.243,82.0872,82.2063,21591.0
2019-05-17 09:30:00,89.13,89.31,88.89,89.31,22379.0,81.6566,81.8215,81.4368,81.8215,22379.0
2019-05-17 09:40:00,89.3,89.42,89.3,89.35,19245.0,81.8124,81.9223,81.8124,81.8582,19245.0
2019-05-17 09:50:00,89.3,89.3,89.13,89.21,15168.0,81.8124,81.8124,81.6566,81.7299,15168.0
2019-05-17 10:00:00,89.2,89.34,89.17,89.27,24785.0,81.7208,81.849,81.6933,81.7849,24785.0
2019-05-17 10:10:00,89.22,89.32,89.1,89.32,22664.0,81.7391,81.8307,81.6291,81.8307,22664.0
2019-05-17 10:20:00,89.35,89.54,89.35,89.49,15657.0,81.8582,82.0323,81.8582,81.9864,15657.0
2019-05-17 10:30:00,89.51,89.56,89.42,89.46,10072.0,82.0048,82.0506,81.9223,81.959,10072.0
2019-05-17 10:40:00,89.49,89.64,89.49,89.64,26249.0,81.9864,82.1239,81.9864,82.1239,26249.0
2019-05-17 10:50:00,89.66,89.97,89.66,89.89,16998.0,82.1422,82.4262,82.1422,82.3529,16998.0
2019-05-17 11:00:00,89.88,90.02,89.88,89.98,10118.0,82.3437,82.472,82.3437,82.4354,10118.0
2019-05-17 11:10:00,90.02,90.04,89.95,89.95,7981.0,82.472,82.4903,82.4079,82.4079,7981.0
2019-05-17 11:20:00,89.92,89.94,89.85,89.87,7950.0,82.3804,82.3987,82.3163,82.3346,7950.0
2019-05-17 11:30:00,89.88,89.88,89.71,89.71,14536.0,82.3437,82.3437,82.188,82.188,14536.0
2019-05-17 11:40:00,89.71,89.72,89.59,89.63,10544.0,82.188,82.1972,82.0781,82.1147,10544.0
2019-05-17 11:50:00,89.58,89.73,89.56,89.71,21782.0,82.0689,82.2063,82.0506,82.188,21782.0
2019-05-17 12:00:00,89.69,89.71,89.54,89.57,10595.0,82.1697,82.188,82.0323,82.0597,10595.0
2019-05-17 12:10:00,89.55,89.61,89.47,89.61,14068.0,82.0414,82.0964,81.9681,82.0964,14068.0
2019-05-17 12:20:00,89.6,89.65,89.54,89.54,25579.0,82.0872,82.133,82.0323,82.0323,25579.0
2019-05-17 12:30:00,89.56,89.58,89.52,89.54,5634.0,82.0506,82.0689,82.0139,82.0323,5634.0
2019-05-17 12:40:00,89.58,89.7,89.56,89.68,8838.0,82.0689,82.1788,82.0506,82.1605,8838.0
2019-05-17 12:50:00,89.71,89.71,89.66,89.69,15764.0,82.188,82.188,82.1422,82.1697,15764.0
2019-05-17 13:00:00,89.66,89.72,89.66,89.72,6028.0,82.1422,82.1972,82.1422,82.1972,6028.0
2019-05-17 13:10:00,89.74,89.8,89.72,89.78,7068.0,82.2155,82.2705,82.1972,82.2521,7068.0
2019-05-17 13:20:00,89.75,89.79,89.7,89.72,3726.0,82.2246,82.2613,82.1788,82.1972,3726.0
2019-05-17 13:30:00,89.62,89.75,89.61,89.74,6694.0,82.1055,82.2246,82.0964,82.2155,6694.0
2019-05-17 13:40:00,89.76,89.78,89.65,89.72,11698.0,82.2338,82.2521,82.133,82.1972,11698.0
2019-05-17 13:50:00,89.72,89.75,89.7,89.73,2405.0,82.1972,82.2246,82.1788,82.2063,2405.0
2019-05-17 14:00:00,89.79,89.79,89.68,89.71,9037.0,82.2613,82.2613,82.1605,82.188,9037.0
2019-05-17 14:10:00,89.73,89.73,89.63,89.67,10078.0,82.2063,82.2063,82.1147,82.1514,10078.0
2019-05-17 14:20:00,89.66,89.69,89.64,89.67,4625.0,82.1422,82.1697,82.1239,82.1514,4625.0
2019-05-17 14:30:00,89.65,89.69,89.64,89.65,9807.0,82.133,82.1697,82.1239,82.133,9807.0
2019-05-17 14:40:00,89.63,89.68,89.6,89.68,389863.0,82.1147,82.1605,82.0872,82.1605,389863.0
2019-05-17 14:50:00,89.69,89.73,89.69,89.71,9219.0,82.1697,82.2063,82.1697,82.188,9219.0
2019-05-17 15:00:00,89.71,89.72,89.3,89.3,37020.0,82.188,82.1972,81.8124,81.8124,37020.0
2019-05-17 15:10:00,89.29,89.33,89.21,89.26,35629.0,81.8032,81.8399,81.7299,81.7757,35629.0
2019-05-17 15:20:00,89.29,89.42,89.23,89.41,14177.0,81.8032,81.9223,81.7482,81.9132,14177.0
2019-05-17 15:30:00,89.38,89.38,89.24,89.24,53531.0,81.8857,81.8857,81.7574,81.7574,53531.0
2019-05-17 15:40:00,89.24,89.39,89.14,89.25,56159.0,81.7574,81.8948,81.6658,81.7666,56159.0
2019-05-17 15:50:00,89.25,89.4,89.21,89.27,45074.0,81.7666,81.904,81.7299,81.7849,45074.0
2019-05-20 09:30:00,88.65,88.66,88.38,88.45,19907.0,81.2169,81.226,80.9695,81.0336,19907.0
2019-05-20 09:40:00,88.39,88.76,88.39,88.61,6578.0,80.9787,81.3177,80.9787,81.1802,6578.0
2019-05-20 09:50:00,88.55,88.76,88.43,88.69,23998.0,81.1253,81.3177,81.0153,81.2535,23998.0
2019-05-20 10:00:00,88.69,88.76,88.62,88.76,13742.0,81.2535,81.3177,81.1894,81.3177,13742.0
2019-05-20 10:10:00,88.75,88.79,88.66,88.7,23579.0,81.3085,81.3451,81.226,81.2627,23579.0
2019-05-20 10:20:00,88.71,88.92,88.69,88.88,20696.0,81.2718,81.4642,81.2535,81.4276,20696.0
2019-05-20 10:30:00,88.88,89.02,88.82,88.94,19456.0,81.4276,81.5559,81.3726,81.4826,19456.0
2019-05-20 10:40:00,88.98,89.01,88.84,88.84,12121.0,81.5192,81.5467,81.3909,81.3909,12121.0
2019-05-20 10:50:00,88.81,88.97,88.81,88.97,10179.0,81.3635,81.51,81.3635,81.51,10179.0
2019-05-20 11:00:00,89.0,89.03,88.79,88.79,23061.0,81.5375,81.565,81.3451,81.3451,23061.0
2019-05-20 11:10:00,88.82,88.89,88.75,88.79,20535.0,81.3726,81.4368,81.3085,81.3451,20535.0
2019-05-20 11:20:00,88.74,88.87,88.71,88.84,15142.0,81.2993,81.4184,81.2718,81.3909,15142.0
2019-05-20 11:30:00,88.84,88.95,88.71,88.73,23464.0,81.3909,81.4917,81.2718,81.2902,23464.0
2019-05-20 11:40:00,88.75,88.89,88.73,88.86,25631.0,81.3085,81.4368,81.2902,81.4093,25631.0
2019-05-20 11:50:00,88.89,88.92,88.75,88.81,14696.0,81.4368,81.4642,81.3085,81.3635,14696.0
2019-05-20 12:00:00,88.81,88.93,88.79,88.89,7890.0,81.3635,81.4734,81.3451,81.4368,7890.0
2019-05-20 12:10:00,88.89,89.01,88.89,88.96,14853.0,81.4368,81.5467,81.4368,81.5009,14853.0
2019-05-20 12:20:00,88.96,88.98,88.84,88.84,12421.0,81.5009,81.5192,81.3909,81.3909,12421.0
2019-05-20 12:30:00,88.85,88.88,88.75,88.87,25446.0,81.4001,81.4276,81.3085,81.4184,25446.0
2019-05-20 12:40:00,88.86,88.86,88.76,88.8,22384.0,81.4093,81.4093,81.3177,81.3543,22384.0
2019-05-20 12:50:00,88.79,88.83,88.7,88.71,16902.0,81.3451,81.3818,81.2627,81.2718,16902.0
2019-05-20 13:00:00,88.67,88.72,88.65,88.67,8736.0,81.2352,81.281,81.2169,81.2352,8736.0
2019-05-20 13:10:00,88.72,88.75,88.69,88.73,3333.0,81.281,81.3085,81.2535,81.2902,3333.0
2019-05-20 13:20:00,88.77,88.77,88.67,88.77,7488.0,81.3268,81.3268,81.2352,81.3268,7488.0
2019-05-20 13:30:00,88.75,88.79,88.75,88.78,4313.0,81.3085,81.3451,81.3085,81.336,4313.0
2019-05-20 13:40:00,88.78,88.81,88.73,88.79,10531.0,81.336,81.3635,81.2902,81.3451,10531.0
2019-05-20 13:50:00,88.8,88.8,88.7,88.74,6091.0,81.3543,81.3543,81.2627,81.2993,6091.0
2019-05-20 14:00:00,88.76,88.77,88.67,88.67,3002.0,81.3177,81.3268,81.2352,81.2352,3002.0
2019-05-20 14:10:00,88.7,88.74,88.64,88.68,5331.0,81.2627,81.2993,81.2077,81.2444,5331.0
2019-05-20 14:20:00,88.68,88.69,88.64,88.64,3899.0,81.2444,81.2535,81.2077,81.2077,3899.0
2019-05-20 14:30:00,88.64,88.66,88.5,88.5,13412.0,81.2077,81.226,81.0795,81.0795,13412.0
2019-05-20 14:40:00,88.49,88.57,88.47,88.47,10685.0,81.0703,81.1436,81.052,81.052,10685.0
2019-05-20 14:50:00,88.49,88.52,88.44,88.5,32773.0,81.0703,81.0978,81.0245,81.0795,32773.0
2019-05-20 15:00:00,88.5,88.52,88.41,88.41,16140.0,81.0795,81.0978,80.997,80.997,16140.0
2019-05-20 15:10:00,88.44,88.46,88.34,88.44,16150.0,81.0245,81.0428,80.9329,81.0245,16150.0
2019-05-20 15:20:00,88.48,88.53,88.43,88.53,12615.0,81.0611,81.1069,81.0153,81.1069,12615.0
2019-05-20 15:30:00,88.51,88.65,88.49,88.63,41071.0,81.0886,81.2169,81.0703,81.1986,41071.0
2019-05-20 15:40:00,88.63,88.64,88.57,88.58,28612.0,81.1986,81.2077,81.1436,81.1527,28612.0
2019-05-20 15:50:00,88.62,88.7,88.56,88.66,21054.0,81.1894,81.2627,81.1344,81.226,21054.0
2019-05-21 09:30:00,89.2,89.44,89.12,89.24,21962.0,81.7208,81.9406,81.6475,81.7574,21962.0
2019-05-21 09:40:00,89.21,89.3,89.15,89.23,11689.0,81.7299,81.8124,81.675,81.7482,11689.0
2019-05-21 09:50:00,89.13,89.16,89.1,89.14,10369.0,81.6566,81.6841,81.6291,81.6658,10369.0
2019-05-21 10:00:00,89.17,89.21,89.14,89.14,8420.0,81.6933,81.7299,81.6658,81.6658,8420.0
2019-05-21 10:10:00,89.13,89.19,89.1,89.19,12682.0,81.6566,81.7116,81.6291,81.7116,12682.0
2019-05-21 10:20:00,89.2,89.22,89.14,89.18,9420.0,81.7208,81.7391,81.6658,81.7024,9420.0
2019-05-21 10:30:00,89.19,89.27,89.18,89.27,4726.0,81.7116,81.7849,81.7024,81.7849,4726.0
2019-05-21 10:40:00,89.28,89.41,89.26,89.37,13296.0,81.7941,81.9132,81.7757,81.8765,13296.0
2019-05-21 10:50:00,89.37,89.53,89.37,89.48,7096.0,81.8765,82.0231,81.8765,81.9773,7096.0
2019-05-21 11:00:00,89.5,89.5,89.37,89.42,10739.0,81.9956,81.9956,81.8765,81.9223,10739.0
2019-05-21 11:10:00,89.44,89.44,89.4,89.4,5977.0,81.9406,81.9406,81.904,81.904,5977.0
2019-05-21 11:20:00,89.33,89.42,89.33,89.4,6809.0,81.8399,81.9223,81.8399,81.904,6809.0
2019-05-21 11:30:00,89.39,89.4,89.36,89.38,11689.0,81.8948,81.904,81.8673,81.8857,11689.0
2019-05-21 11:40:00,89.38,89.39,89.33,89.33,9071.0,81.8857,81.8948,81.8399,81.8399,9071.0
2019-05-21 11:50:00,89.33,89.34,89.23,89.3,12251.0,81.8399,81.849,81.7482,81.8124,12251.0
2019-05-21 12:00:00,89.31,89.39,89.31,89.33,24355.0,81.8215,81.8948,81.8215,81.8399,24355.0
2019-05-21 12:10:00,89.36,89.43,89.36,89.39,3819.0,81.8673,81.9315,81.8673,81.8948,3819.0
2019-05-21 12:20:00,89.39,89.43,89.38,89.4,3514.0,81.8948,81.9315,81.8857,81.904,3514.0
2019-05-21 12:30:00,89.4,89.4,89.31,89.33,5185.0,81.904,81.904,81.8215,81.8399,5185.0
2019-05-21 12:40:00,89.33,89.41,89.33,89.37,12989.0,81.8399,81.9132,81.8399,81.8765,12989.0
2019-05-21 12:50:00,89.39,89.41,89.37,89.4,3620.0,81.8948,81.9132,81.8765,81.904,3620.0
2019-05-21 13:00:00,89.41,89.43,89.4,89.41,5277.0,81.9132,81.9315,81.904,81.9132,5277.0
2019-05-21 13:10:00,89.4,89.43,89.4,89.41,6380.0,81.904,81.9315,81.904,81.9132,6380.0
2019-05-21 13:20:00,89.41,89.45,89.4,89.41,7112.0,81.9132,81.9498,81.904,81.9132,7112.0
2019-05-21 13:30:00,89.41,89.43,89.4,89.42,7508.0,81.9132,81.9315,81.904,81.9223,7508.0
2019-05-21 13:40:00,89.42,89.47,89.4,89.47,6041.0,81.9223,81.9681,81.904,81.9681,6041.0
2019-05-21 13:50:00,89.47,89.47,89.43,89.45,5487.0,81.9681,81.9681,81.9315,81.9498,5487.0
2019-05-21 14:00:00,89.46,89.48,89.44,89.45,7406.0,81.959,81.9773,81.9406,81.9498,7406.0
2019-05-21 14:10:00,89.44,89.46,89.41,89.45,5944.0,81.9406,81.959,81.9132,81.9498,5944.0
2019-05-21 14:20:00,89.47,89.5,89.44,89.5,10442.0,81.9681,81.9956,81.9406,81.9956,10442.0
2019-05-21 14:30:00,89.52,89.53,89.47,89.5,10193.0,82.0139,82.0231,81.9681,81.9956,10193.0
2019-05-21 14:40:00,89.5,89.52,89.49,89.49,14886.0,81.9956,82.0139,81.9864,81.9864,14886.0
2019-05-21 14:50:00,89.47,89.48,89.41,89.41,7913.0,81.9681,81.9773,81.9132,81.9132,7913.0
2019-05-21 15:00:00,89.41,89.44,89.37,89.43,29681.0,81.9132,81.9406,81.8765,81.9315,29681.0
2019-05-21 15:10:00,89.43,89.46,89.39,89.42,22415.0,81.9315,81.959,81.8948,81.9223,22415.0
2019-05-21 15:20:00,89.41,89.46,89.38,89.46,6761.0,81.9132,81.959,81.8857,81.959,6761.0
2019-05-21 15:30:00,89.44,89.52,89.44,89.5,20698.0,81.9406,82.0139,81.9406,81.9956,20698.0
2019-05-21 15:40:00,89.5,89.5,89.4,89.43,41711.0,81.9956,81.9956,81.904,81.9315,41711.0
2019-05-21 15:50:00,89.43,89.43,89.36,89.39,15045.0,81.9315,81.9315,81.8673,81.8948,15045.0
2019-05-22 09:30:00,89.1,89.34,89.07,89.09,9508.0,81.6291,81.849,81.6017,81.62,9508.0
2019-05-22 09:40:00,89.11,89.11,88.98,89.02,5942.0,81.6383,81.6383,81.5192,81.5559,5942.0
2019-05-22 09:50:00,89.04,89.19,89.04,89.19,7247.0,81.5742,81.7116,81.5742,81.7116,7247.0
2019-05-22 10:00:00,89.19,89.19,89.13,89.15,5306.0,81.7116,81.7116,81.6566,81.675,5306.0
2019-05-22 10:10:00,89.15,89.35,89.07,89.19,45531.0,81.675,81.8582,81.6017,81.7116,45531.0
2019-05-22 10:20:00,89.2,89.27,89.15,89.22,8185.0,81.7208,81.7849,81.675,81.7391,8185.0
2019-05-22 10:30:00,89.24,89.24,89.05,89.09,8591.0,81.7574,81.7574,81.5833,81.62,8591.0
2019-05-22 10:40:00,89.1,89.13,89.06,89.13,12979.0,81.6291,81.6566,81.5925,81.6566,12979.0
2019-05-22 10:50:00,89.15,89.17,89.01,89.02,6780.0,81.675,81.6933,81.5467,81.5559,6780.0
2019-05-22 11:00:00,89.06,89.06,88.96,89.0,5528.0,81.5925,81.5925,81.5009,81.5375,5528.0
2019-05-22 11:10:00,88.99,89.14,88.99,89.12,8538.0,81.5284,81.6658,81.5284,81.6475,8538.0
2019-05-22 11:20:00,89.12,89.23,89.07,89.23,10815.0,81.6475,81.7482,81.6017,81.7482,10815.0
2019-05-22 11:30:00,89.28,89.28,89.12,89.12,12934.0,81.7941,81.7941,81.6475,81.6475,12934.0
2019-05-22 11:40:00,89.12,89.14,89.09,89.13,7483.0,81.6475,81.6658,81.62,81.6566,7483.0
2019-05-22 11:50:00,89.13,89.17,89.08,89.17,12194.0,81.6566,81.6933,81.6108,81.6933,12194.0
2019-05-22 12:00:00,89.17,89.19,89.11,89.15,9028.0,81.6933,81.7116,81.6383,81.675,9028.0
2019-05-22 12:10:00,89.13,89.16,89.08,89.16,6280.0,81.6566,81.6841,81.6108,81.6841,6280.0
2019-05-22 12:20:00,89.18,89.18,89.12,89.12,2191.0,81.7024,81.7024,81.6475,81.6475,2191.0
2019-05-22 12:30:00,89.08,89.11,89.04,89.1,3997.0,81.6108,81.6383,81.5742,81.6291,3997.0
2019-05-22 12:40:00,89.09,89.1,89.01,89.02,4905.0,81.62,81.6291,81.5467,81.5559,4905.0
2019-05-22 12:50:00,89.03,89.06,89.01,89.04,4160.0,81.565,81.5925,81.5467,81.5742,4160.0
2019-05-22 13:00:00,89.02,89.05,88.98,88.98,3858.0,81.5559,81.5833,81.5192,81.5192,3858.0
2019-05-22 13:10:00,88.95,89.02,88.94,89.02,8622.0,81.4917,81.5559,81.4826,81.5559,8622.0
2019-05-22 13:20:00,89.01,89.05,88.98,89.05,8387.0,81.5467,81.5833,81.5192,81.5833,8387.0
2019-05-22 13:30:00,88.99,89.03,88.99,89.0,1665.0,81.5284,81.565,81.5284,81.5375,1665.0
2019-05-22 13:40:00,89.05,89.13,89.04,89.13,11024.0,81.5833,81.6566,81.5742,81.6566,11024.0
2019-05-22 13:50:00,89.14,89.22,89.12,89.19,8321.0,81.6658,81.7391,81.6475,81.7116,8321.0
2019-05-22 14:00:00,89.16,89.19,89.08,89.19,11450.0,81.6841,81.7116,81.6108,81.7116,11450.0
2019-05-22 14:10:00,89.15,89.17,89.09,89.12,7939.0,81.675,81.6933,81.62,81.6475,7939.0
2019-05-22 14:20:00,89.14,89.18,89.14,89.16,5810.0,81.6658,81.7024,81.6658,81.6841,5810.0
2019-05-22 14:30:00,89.17,89.28,89.17,89.27,11322.0,81.6933,81.7941,81.6933,81.7849,11322.0
2019-05-22 14:40:00,89.26,89.32,89.25,89.3,8263.0,81.7757,81.8307,81.7666,81.8124,8263.0
2019-05-22 14:50:00,89.3,89.3,89.23,89.26,20239.0,81.8124,81.8124,81.7482,81.7757,20239.0
2019-05-22 15:00:00,89.26,89.29,89.18,89.21,10518.0,81.7757,81.8032,81.7024,81.7299,10518.0
2019-05-22 15:10:00,89.23,89.25,89.19,89.24,47367.0,81.7482,81.7666,81.7116,81.7574,47367.0
2019-05-22 15:20:00,89.24,89.27,89.19,89.22,8981.0,81.7574,81.7849,81.7116,81.7391,8981.0
2019-05-22 15:30:00,89.21,89.22,89.17,89.19,9848.0,81.7299,81.7391,81.6933,81.7116,9848.0
2019-05-22 15:40:00,89.2,89.24,89.18,89.21,50038.0,81.7208,81.7574,81.7024,81.7299,50038.0
2019-05-22 15:50:00,89.21,89.23,89.13,89.14,173351.0,81.7299,81.7482,81.6566,81.6658,173351.0
2019-05-23 09:30:00,88.35,88.87,88.12,88.12,19188.0,80.942,81.4184,80.7313,80.7313,19188.0
2019-05-23 09:40:00,88.09,88.11,87.94,88.06,21185.0,80.7038,80.7222,80.5664,80.6764,21185.0
2019-05-23 09:50:00,87.99,88.02,87.91,88.02,31027.0,80.6122,80.6397,80.5389,80.6397,31027.0
2019-05-23 10:00:00,87.98,88.11,87.98,87.99,24232.0,80.6031,80.7222,80.6031,80.6122,24232.0
2019-05-23 10:10:00,87.95,88.04,87.91,87.91,21080.0,80.5756,80.658,80.5389,80.5389,21080.0
2019-05-23 10:20:00,87.97,88.11,87.87,88.11,10344.0,80.5939,80.7222,80.5023,80.7222,10344.0
2019-05-23 10:30:00,88.08,88.19,88.05,88.19,9076.0,80.6947,80.7955,80.6672,80.7955,9076.0
2019-05-23 10:40:00,88.22,88.24,88.15,88.2,8512.0,80.8229,80.8413,80.7588,80.8046,8512.0
2019-05-23 10:50:00,88.21,88.31,88.15,88.2,12023.0,80.8138,80.9054,80.7588,80.8046,12023.0
2019-05-23 11:00:00,88.22,88.22,88.04,88.09,216128.0,80.8229,80.8229,80.658,80.7038,216128.0
2019-05-23 11:10:00,88.08,88.09,87.96,88.04,34978.0,80.6947,80.7038,80.5847,80.658,34978.0
2019-05-23 11:20:00,88.03,88.12,87.94,88.03,34797.0,80.6489,80.7313,80.5664,80.6489,34797.0
2019-05-23 11:30:00,88.03,88.08,87.93,88.02,46781.0,80.6489,80.6947,80.5573,80.6397,46781.0
2019-05-23 11:40:00,87.98,87.98,87.9,87.92,16939.0,80.6031,80.6031,80.5298,80.5481,16939.0
2019-05-23 11:50:00,87.92,87.96,87.73,87.74,50296.0,80.5481,80.5847,80.374,80.3832,50296.0
2019-05-23 12:00:00,87.75,87.94,87.74,87.78,28877.0,80.3923,80.5664,80.3832,80.4198,28877.0
2019-05-23 12:10:00,87.78,87.84,87.73,87.78,20311.0,80.4198,80.4748,80.374,80.4198,20311.0
2019-05-23 12:20:00,87.74,87.8,87.71,87.8,15773.0,80.3832,80.4382,80.3557,80.4382,15773.0
2019-05-23 12:30:00,87.79,87.82,87.73,87.78,21492.0,80.429,80.4565,80.374,80.4198,21492.0
2019-05-23 12:40:00,87.77,87.84,87.76,87.79,15041.0,80.4107,80.4748,80.4015,80.429,15041.0
2019-05-23 12:50:00,87.77,87.77,87.62,87.64,22323.0,80.4107,80.4107,80.2732,80.2916,22323.0
2019-05-23 13:00:00,87.62,87.7,87.59,87.68,17672.0,80.2732,80.3465,80.2458,80.3282,17672.0
2019-05-23 13:10:00,87.67,87.69,87.6,87.64,20242.0,80.3191,80.3374,80.2549,80.2916,20242.0
2019-05-23 13:20:00,87.63,87.79,87.61,87.76,18943.0,80.2824,80.429,80.2641,80.4015,18943.0
2019-05-23 13:30:00,87.73,87.8,87.73,87.8,19571.0,80.374,80.4382,80.374,80.4382,19571.0
2019-05-23 13:40:00,87.81,87.81,87.73,87.74,53339.0,80.4473,80.4473,80.374,80.3832,53339.0
2019-05-23 13:50:00,87.7,87.75,87.67,87.74,50978.0,80.3465,80.3923,80.3191,80.3832,50978.0
2019-05-23 14:00:00,87.73,87.77,87.66,87.66,23972.0,80.374,80.4107,80.3099,80.3099,23972.0
2019-05-23 14:10:00,87.65,87.68,87.59,87.68,23041.0,80.3007,80.3282,80.2458,80.3282,23041.0
2019-05-23 14:20:00,87.69,87.75,87.62,87.62,16800.0,80.3374,80.3923,80.2732,80.2732,16800.0
2019-05-23 14:30:00,87.62,87.7,87.59,87.6,28951.0,80.2732,80.3465,80.2458,80.2549,28951.0
2019-05-23 14:40:00,87.61,87.63,87.52,87.54,20067.0,80.2641,80.2824,80.1816,80.2,20067.0
2019-05-23 14:50:00,87.54,87.59,87.51,87.59,17688.0,80.2,80.2458,80.1725,80.2458,17688.0
2019-05-23 15:00:00,87.57,87.58,87.48,87.51,27889.0,80.2274,80.2366,80.145,80.1725,27889.0
2019-05-23 15:10:00,87.51,87.73,87.51,87.7,28938.0,80.1725,80.374,80.1725,80.3465,28938.0
2019-05-23 15:20:00,87.7,88.01,87.7,87.93,57887.0,80.3465,80.6305,80.3465,80.5573,57887.0
2019-05-23 15:30:00,87.92,88.0,87.88,87.88,26864.0,80.5481,80.6214,80.5114,80.5114,26864.0
2019-05-23 15:40:00,87.88,87.88,87.68,87.77,43368.0,80.5114,80.5114,80.3282,80.4107,43368.0
2019-05-23 15:50:00,87.76,87.99,87.74,87.96,68361.0,80.4015,80.6122,80.3832,80.5847,68361.0
2019-05-24 09:30:00,88.44,88.6,88.43,88.43,15988.0,81.0245,81.1711,81.0153,81.0153,15988.0
2019-05-24 09:40:00,88.45,88.49,88.35,88.35,10346.0,81.0336,81.0703,80.942,80.942,10346.0
2019-05-24 09:50:00,88.34,88.41,88.29,88.33,7500.0,80.9329,80.997,80.8871,80.9237,7500.0
2019-05-24 10:00:00,88.35,88.41,88.29,88.3,4986.0,80.942,80.997,80.8871,80.8962,4986.0
2019-05-24 10:10:00,88.26,88.34,88.26,88.34,10125.0,80.8596,80.9329,80.8596,80.9329,10125.0
2019-05-24 10:20:00,88.33,88.35,88.28,88.28,1742.0,80.9237,80.942,80.8779,80.8779,1742.0
2019-05-24 10:30:00,88.19,88.23,88.15,88.2,6787.0,80.7955,80.8321,80.7588,80.8046,6787.0
2019-05-24 10:40:00,88.18,88.2,88.06,88.06,6830.0,80.7863,80.8046,80.6764,80.6764,6830.0
2019-05-24 10:50:00,88.05,88.06,87.93,87.93,13088.0,80.6672,80.6764,80.5573,80.5573,13088.0
2019-05-24 11:00:00,87.96,87.98,87.9,87.91,8455.0,80.5847,80.6031,80.5298,80.5389,8455.0
2019-05-24 11:10:00,87.93,87.94,87.86,87.89,55319.0,80.5573,80.5664,80.4931,80.5206,55319.0
2019-05-24 11:20:00,87.86,87.92,87.84,87.9,18532.0,80.4931,80.5481,80.4748,80.5298,18532.0
2019-05-24 11:30:00,87.91,88.03,87.91,88.02,7269.0,80.5389,80.6489,80.5389,80.6397,7269.0
2019-05-24 11:40:00,88.01,88.03,87.98,88.01,3233.0,80.6305,80.6489,80.6031,80.6305,3233.0
2019-05-24 11:50:00,88.03,88.08,88.02,88.02,6388.0,80.6489,80.6947,80.6397,80.6397,6388.0
2019-05-24 12:00:00,88.01,88.07,87.99,88.04,7455.0,80.6305,80.6855,80.6122,80.658,7455.0
2019-05-24 12:10:00,88.02,88.04,87.96,88.0,3259.0,80.6397,80.658,80.5847,80.6214,3259.0
2019-05-24 12:20:00,88.0,88.09,88.0,88.09,3904.0,80.6214,80.7038,80.6214,80.7038,3904.0
2019-05-24 12:30:00,88.09,88.2,88.09,88.2,6232.0,80.7038,80.8046,80.7038,80.8046,6232.0
2019-05-24 12:40:00,88.21,88.21,88.17,88.19,13609.0,80.8138,80.8138,80.7771,80.7955,13609.0
2019-05-24 12:50:00,88.17,88.2,88.14,88.2,15932.0,80.7771,80.8046,80.7496,80.8046,15932.0
2019-05-24 13:00:00,88.2,88.2,88.15,88.19,32174.0,80.8046,80.8046,80.7588,80.7955,32174.0
2019-05-24 13:10:00,88.16,88.17,88.13,88.17,13948.0,80.768,80.7771,80.7405,80.7771,13948.0
2019-05-24 13:20:00,88.15,88.2,88.11,88.13,3893.0,80.7588,80.8046,80.7222,80.7405,3893.0
2019-05-24 13:30:00,88.13,88.13,88.09,88.12,11981.0,80.7405,80.7405,80.7038,80.7313,11981.0
2019-05-24 13:40:00,88.14,88.19,88.13,88.18,10320.0,80.7496,80.7955,80.7405,80.7863,10320.0
2019-05-24 13:50:00,88.19,88.24,88.11,88.11,13779.0,80.7955,80.8413,80.7222,80.7222,13779.0
2019-05-24 14:00:00,88.13,88.14,88.02,88.08,16731.0,80.7405,80.7496,80.6397,80.6947,16731.0
2019-05-24 14:10:00,88.07,88.07,88.02,88.04,10244.0,80.6855,80.6855,80.6397,80.658,10244.0
2019-05-24 14:20:00,88.06,88.09,88.05,88.05,18369.0,80.6764,80.7038,80.6672,80.6672,18369.0
2019-05-24 14:30:00,88.08,88.08,88.04,88.08,4810.0,80.6947,80.6947,80.658,80.6947,4810.0
2019-05-24 14:40:00,88.1,88.13,88.05,88.08,119774.0,80.713,80.7405,80.6672,80.6947,119774.0
2019-05-24 14:50:00,88.07,88.08,88.05,88.08,4419.0,80.6855,80.6947,80.6672,80.6947,4419.0
2019-05-24 15:00:00,88.1,88.14,88.09,88.12,10899.0,80.713,80.7496,80.7038,80.7313,10899.0
2019-05-24 15:10:00,88.13,88.14,88.06,88.07,22507.0,80.7405,80.7496,80.6764,80.6855,22507.0
2019-05-24 15:20:00,88.07,88.13,88.06,88.13,6603.0,80.6855,80.7405,80.6764,80.7405,6603.0
2019-05-24 15:30:00,88.09,88.12,88.08,88.1,4398.0,80.7038,80.7313,80.6947,80.713,4398.0
2019-05-24 15:40:00,88.1,88.11,88.04,88.06,10227.0,80.713,80.7222,80.658,80.6764,10227.0
2019-05-24 15:50:00,88.08,88.09,87.96,87.99,16516.0,80.6947,80.7038,80.5847,80.6122,16516.0
2019-05-28 09:30:00,88.1,88.44,88.1,88.43,17195.0,80.713,81.0245,80.713,81.0153,17195.0
2019-05-28 09:40:00,88.44,88.53,88.44,88.52,7492.0,81.0245,81.1069,81.0245,81.0978,7492.0
2019-05-28 09:50:00,88.53,88.53,88.44,88.45,34486.0,81.1069,81.1069,81.0245,81.0336,34486.0
2019-05-28 10:00:00,88.45,88.51,88.38,88.39,70792.0,81.0336,81.0886,80.9695,80.9787,70792.0
2019-05-28 10:10:00,88.38,88.4,88.22,88.28,56204.0,80.9695,80.9878,80.8229,80.8779,56204.0
2019-05-28 10:20:00,88.27,88.34,88.27,88.3,35624.0,80.8687,80.9329,80.8687,80.8962,35624.0
2019-05-28 10:30:00,88.27,88.32,88.13,88.13,35304.0,80.8687,80.9145,80.7405,80.7405,35304.0
2019-05-28 10:40:00,88.12,88.22,88.12,88.14,104780.0,80.7313,80.8229,80.7313,80.7496,104780.0
2019-05-28 10:50:00,88.15,88.2,88.06,88.16,132954.0,80.7588,80.8046,80.6764,80.768,132954.0
2019-05-28 11:00:00,88.15,88.26,88.14,88.2,33777.0,80.7588,80.8596,80.7496,80.8046,33777.0
2019-05-28 11:10:00,88.2,88.3,88.19,88.27,46361.0,80.8046,80.8962,80.7955,80.8687,46361.0
2019-05-28 11:20:00,88.24,88.24,88.09,88.09,36920.0,80.8413,80.8413,80.7038,80.7038,36920.0
2019-05-28 11:30:00,88.08,88.13,88.01,88.12,46260.0,80.6947,80.7405,80.6305,80.7313,46260.0
2019-05-28 11:40:00,88.12,88.22,88.12,88.17,43831.0,80.7313,80.8229,80.7313,80.7771,43831.0
2019-05-28 11:50:00,88.16,88.22,88.07,88.2,28896.0,80.768,80.8229,80.6855,80.8046,28896.0
2019-05-28 12:00:00,88.2,88.28,88.18,88.23,27475.0,80.8046,80.8779,80.7863,80.8321,27475.0
2019-05-28 12:10:00,88.23,88.29,88.21,88.23,25269.0,80.8321,80.8871,80.8138,80.8321,25269.0
2019-05-28 12:20:00,88.22,88.29,88.22,88.27,24591.0,80.8229,80.8871,80.8229,80.8687,24591.0
2019-05-28 12:30:00,88.27,88.31,88.22,88.26,89266.0,80.8687,80.9054,80.8229,80.8596,89266.0
2019-05-28 12:40:00,88.26,88.26,88.14,88.2,32723.0,80.8596,80.8596,80.7496,80.8046,32723.0
2019-05-28 12:50:00,88.19,88.22,88.12,88.12,33585.0,80.7955,80.8229,80.7313,80.7313,33585.0
2019-05-28 13:00:00,88.12,88.17,88.08,88.09,23948.0,80.7313,80.7771,80.6947,80.7038,23948.0
2019-05-28 13:10:00,88.09,88.12,88.06,88.07,30197.0,80.7038,80.7313,80.6764,80.6855,30197.0
2019-05-28 13:20:00,88.06,88.1,88.04,88.04,28751.0,80.6764,80.713,80.658,80.658,28751.0
2019-05-28 13:30:00,88.03,88.06,88.01,88.04,38164.0,80.6489,80.6764,80.6305,80.658,38164.0
2019-05-28 13:40:00,88.03,88.07,88.02,88.02,32487.0,80.6489,80.6855,80.6397,80.6397,32487.0
2019-05-28 13:50:00,88.02,88.04,87.98,87.99,36650.0,80.6397,80.658,80.6031,80.6122,36650.0
2019-05-28 14:00:00,87.98,87.98,87.89,87.89,7570.0,80.6031,80.6031,80.5206,80.5206,7570.0
2019-05-28 14:10:00,87.88,87.89,87.82,87.86,12935.0,80.5114,80.5206,80.4565,80.4931,12935.0
2019-05-28 14:20:00,87.85,87.85,87.79,87.81,8103.0,80.484,80.484,80.429,80.4473,8103.0
2019-05-28 14:30:00,87.77,87.84,87.76,87.79,10092.0,80.4107,80.4748,80.4015,80.429,10092.0
2019-05-28 14:40:00,87.79,87.8,87.68,87.7,21319.0,80.429,80.4382,80.3282,80.3465,21319.0
2019-05-28 14:50:00,87.68,87.68,87.61,87.65,13508.0,80.3282,80.3282,80.2641,80.3007,13508.0
2019-05-28 15:00:00,87.65,87.65,87.56,87.59,19203.0,80.3007,80.3007,80.2183,80.2458,19203.0
2019-05-28 15:10:00,87.59,87.62,87.53,87.61,19911.0,80.2458,80.2732,80.1908,80.2641,19911.0
2019-05-28 15:20:00,87.62,87.64,87.51,87.51,8336.0,80.2732,80.2916,80.1725,80.1725,8336.0
2019-05-28 15:30:00,87.51,87.54,87.35,87.38,132182.0,80.1725,80.2,80.0259,80.0534,132182.0
2019-05-28 15:40:00,87.38,87.4,87.26,87.36,26802.0,80.0534,80.0717,79.9434,80.035,26802.0
2019-05-28 15:50:00,87.34,87.44,87.33,87.36,37223.0,80.0167,80.1083,80.0076,80.035,37223.0
2019-05-29 09:30:00,86.91,86.92,86.56,86.56,39074.0,79.6228,79.6319,79.3021,79.3021,39074.0
2019-05-29 09:40:00,86.51,86.72,86.51,86.58,86505.0,79.2563,79.4487,79.2563,79.3204,86505.0
2019-05-29 09:50:00,86.59,86.62,86.47,86.62,13712.0,79.3296,79.3571,79.2197,79.3571,13712.0
2019-05-29 10:00:00,86.64,86.67,86.57,86.64,27175.0,79.3754,79.4029,79.3113,79.3754,27175.0
2019-05-29 10:10:00,86.61,86.82,86.58,86.78,34540.0,79.3479,79.5403,79.3204,79.5037,34540.0
2019-05-29 10:20:00,86.78,86.83,86.72,86.83,23263.0,79.5037,79.5495,79.4487,79.5495,23263.0
2019-05-29 10:30:00,86.81,86.87,86.73,86.75,15570.0,79.5312,79.5861,79.4579,79.4762,15570.0
2019-05-29 10:40:00,86.68,86.71,86.56,86.59,20411.0,79.4121,79.4395,79.3021,79.3296,20411.0
2019-05-29 10:50:00,86.59,86.6,86.49,86.5,154574.0,79.3296,79.3388,79.238,79.2472,154574.0
2019-05-29 11:00:00,86.47,86.66,86.44,86.62,71497.0,79.2197,79.3937,79.1922,79.3571,71497.0
2019-05-29 11:10:00,86.6,86.61,86.39,86.45,68587.0,79.3388,79.3479,79.1464,79.2013,68587.0
2019-05-29 11:20:00,86.44,86.44,86.25,86.28,85150.0,79.1922,79.1922,79.0181,79.0456,85150.0
2019-05-29 11:30:00,86.28,86.31,86.16,86.16,171000.0,79.0456,79.0731,78.9357,78.9357,171000.0
2019-05-29 11:40:00,86.15,86.17,86.0,86.08,153178.0,78.9265,78.9448,78.7891,78.8624,153178.0
2019-05-29 11:50:00,86.08,86.09,85.95,86.03,72061.0,78.8624,78.8715,78.7433,78.8166,72061.0
2019-05-29 12:00:00,86.03,86.21,85.98,86.19,53445.0,78.8166,78.9815,78.7708,78.9631,53445.0
2019-05-29 12:10:00,86.18,86.24,86.13,86.24,46687.0,78.954,79.009,78.9082,79.009,46687.0
2019-05-29 12:20:00,86.23,86.36,86.18,86.32,52798.0,78.9998,79.1189,78.954,79.0822,52798.0
2019-05-29 12:30:00,86.31,86.37,86.29,86.35,56813.0,79.0731,79.1281,79.0548,79.1097,56813.0
2019-05-29 12:40:00,86.35,86.42,86.31,86.37,75204.0,79.1097,79.1739,79.0731,79.1281,75204.0
2019-05-29 12:50:00,86.36,86.39,86.2,86.21,125368.0,79.1189,79.1464,78.9723,78.9815,125368.0
2019-05-29 13:00:00,86.22,86.49,86.16,86.49,14581.0,78.9906,79.238,78.9357,79.238,14581.0
2019-05-29 13:10:00,86.5,86.58,86.4,86.43,12213.0,79.2472,79.3204,79.1555,79.183,12213.0
2019-05-29 13:20:00,86.4,86.51,86.38,86.47,23895.0,79.1555,79.2563,79.1372,79.2197,23895.0
2019-05-29 13:30:00,86.47,86.54,86.45,86.53,66124.0,79.2197,79.2838,79.2013,79.2746,66124.0
2019-05-29 13:40:00,86.54,86.57,86.47,86.56,56672.0,79.2838,79.3113,79.2197,79.3021,56672.0
2019-05-29 13:50:00,86.56,86.6,86.49,86.5,60696.0,79.3021,79.3388,79.238,79.2472,60696.0
2019-05-29 14:00:00,86.52,86.59,86.47,86.48,10468.0,79.2655,79.3296,79.2197,79.2288,10468.0
2019-05-29 14:10:00,86.47,86.5,86.43,86.45,17791.0,79.2197,79.2472,79.183,79.2013,17791.0
2019-05-29 14:20:00,86.46,86.5,86.44,86.5,11588.0,79.2105,79.2472,79.1922,79.2472,11588.0
2019-05-29 14:30:00,86.5,86.5,86.28,86.31,31073.0,79.2472,79.2472,79.0456,79.0731,31073.0
2019-05-29 14:40:00,86.28,86.28,86.21,86.26,17046.0,79.0456,79.0456,78.9815,79.0273,17046.0
2019-05-29 14:50:00,86.25,86.31,86.18,86.31,19345.0,79.0181,79.0731,78.954,79.0731,19345.0
2019-05-29 15:00:00,86.29,86.29,86.14,86.24,37564.0,79.0548,79.0548,78.9173,79.009,37564.0
2019-05-29 15:10:00,86.24,86.32,86.21,86.26,34127.0,79.009,79.0822,78.9815,79.0273,34127.0
2019-05-29 15:20:00,86.26,86.41,86.24,86.41,31504.0,79.0273,79.1647,79.009,79.1647,31504.0
2019-05-29 15:30:00,86.4,86.67,86.38,86.64,41583.0,79.1555,79.4029,79.1372,79.3754,41583.0
2019-05-29 15:40:00,86.64,86.72,86.58,86.58,29916.0,79.3754,79.4487,79.3204,79.3204,29916.0
2019-05-29 15:50:00,86.57,86.67,86.46,86.63,53708.0,79.3113,79.4029,79.2105,79.3663,53708.0
2019-05-30 09:30:00,86.52,87.04,86.52,87.02,46936.0,79.2655,79.7419,79.2655,79.7236,46936.0
2019-05-30 09:40:00,87.02,87.07,86.99,87.06,1796.0,79.7236,79.7694,79.6961,79.7602,1796.0
2019-05-30 09:50:00,87.05,87.09,87.03,87.06,78697.0,79.751,79.7877,79.7327,79.7602,78697.0
2019-05-30 10:00:00,87.04,87.06,86.99,87.0,10268.0,79.7419,79.7602,79.6961,79.7052,10268.0
2019-05-30 10:10:00,87.04,87.05,86.99,87.05,18382.0,79.7419,79.751,79.6961,79.751,18382.0
2019-05-30 10:20:00,87.04,87.08,87.03,87.04,3180.0,79.7419,79.7785,79.7327,79.7419,3180.0
2019-05-30 10:30:00,87.04,87.15,87.04,87.07,11412.0,79.7419,79.8427,79.7419,79.7694,11412.0
2019-05-30 10:40:00,87.03,87.04,86.96,86.97,6648.0,79.7327,79.7419,79.6686,79.6777,6648.0
2019-05-30 10:50:00,86.96,86.96,86.8,86.87,9879.0,79.6686,79.6686,79.522,79.5861,9879.0
2019-05-30 11:00:00,86.84,86.84,86.72,86.84,8407.0,79.5586,79.5586,79.4487,79.5586,8407.0
2019-05-30 11:10:00,86.85,86.91,86.82,86.86,28452.0,79.5678,79.6228,79.5403,79.577,28452.0
2019-05-30 11:20:00,86.86,86.87,86.78,86.83,78431.0,79.577,79.5861,79.5037,79.5495,78431.0
2019-05-30 11:30:00,86.83,86.85,86.69,86.78,59732.0,79.5495,79.5678,79.4212,79.5037,59732.0
2019-05-30 11:40:00,86.78,86.81,86.7,86.76,5062.0,79.5037,79.5312,79.4304,79.4854,5062.0
2019-05-30 11:50:00,86.75,86.76,86.66,86.72,15249.0,79.4762,79.4854,79.3937,79.4487,15249.0
2019-05-30 12:00:00,86.76,86.77,86.71,86.72,5681.0,79.4854,79.4945,79.4395,79.4487,5681.0
2019-05-30 12:10:00,86.72,86.8,86.71,86.74,8342.0,79.4487,79.522,79.4395,79.467,8342.0
2019-05-30 12:20:00,86.72,86.83,86.72,86.78,16163.0,79.4487,79.5495,79.4487,79.5037,16163.0
2019-05-30 12:30:00,86.76,86.87,86.73,86.87,23880.0,79.4854,79.5861,79.4579,79.5861,23880.0
2019-05-30 12:40:00,86.86,86.95,86.86,86.95,24243.0,79.577,79.6594,79.577,79.6594,24243.0
2019-05-30 12:50:00,86.97,87.0,86.91,86.93,13882.0,79.6777,79.7052,79.6228,79.6411,13882.0
2019-05-30 13:00:00,86.95,86.97,86.87,86.9,3490.0,79.6594,79.6777,79.5861,79.6136,3490.0
2019-05-30 13:10:00,86.89,86.92,86.85,86.86,3137.0,79.6045,79.6319,79.5678,79.577,3137.0
2019-05-30 13:20:00,86.85,86.87,86.79,86.8,2808.0,79.5678,79.5861,79.5128,79.522,2808.0
2019-05-30 13:30:00,86.81,86.82,86.67,86.74,2278.0,79.5312,79.5403,79.4029,79.467,2278.0
2019-05-30 13:40:00,86.71,86.74,86.68,86.71,290195.0,79.4395,79.467,79.4121,79.4395,290195.0
2019-05-30 13:50:00,86.69,86.78,86.69,86.78,3959.0,79.4212,79.5037,79.4212,79.5037,3959.0
2019-05-30 14:00:00,86.78,86.83,86.76,86.77,2623.0,79.5037,79.5495,79.4854,79.4945,2623.0
2019-05-30 14:10:00,86.79,86.79,86.71,86.74,34817.0,79.5128,79.5128,79.4395,79.467,34817.0
2019-05-30 14:20:00,86.76,86.77,86.64,86.68,14884.0,79.4854,79.4945,79.3754,79.4121,14884.0
2019-05-30 14:30:00,86.62,86.65,86.5,86.5,47313.0,79.3571,79.3846,79.2472,79.2472,47313.0
2019-05-30 14:40:00,86.53,86.61,86.53,86.61,32932.0,79.2746,79.3479,79.2746,79.3479,32932.0
2019-05-30 14:50:00,86.63,86.76,86.59,86.76,54523.0,79.3663,79.4854,79.3296,79.4854,54523.0
2019-05-30 15:00:00,86.73,86.73,86.57,86.61,166264.0,79.4579,79.4579,79.3113,79.3479,166264.0
2019-05-30 15:10:00,86.64,86.72,86.63,86.7,22639.0,79.3754,79.4487,79.3663,79.4304,22639.0
2019-05-30 15:20:00,86.71,86.81,86.67,86.81,15500.0,79.4395,79.5312,79.4029,79.5312,15500.0
2019-05-30 15:30:00,86.77,86.93,86.69,86.87,75271.0,79.4945,79.6411,79.4212,79.5861,75271.0
2019-05-30 15:40:00,86.87,86.89,86.79,86.86,29209.0,79.5861,79.6045,79.5128,79.577,29209.0
2019-05-30 15:50:00,86.86,86.86,86.77,86.83,34705.0,79.577,79.577,79.4945,79.5495,34705.0
2019-05-31 09:30:00,85.94,86.0,85.83,85.87,37265.0,78.7341,78.7891,78.6333,78.67,37265.0
2019-05-31 09:40:00,85.83,85.88,85.77,85.78,19742.0,78.6333,78.6791,78.5784,78.5875,19742.0
2019-05-31 09:50:00,85.77,85.91,85.73,85.91,21604.0,78.5784,78.7066,78.5417,78.7066,21604.0
2019-05-31 10:00:00,85.93,85.95,85.86,85.92,6312.0,78.7249,78.7433,78.6608,78.7158,6312.0
2019-05-31 10:10:00,85.88,85.89,85.81,85.89,21513.0,78.6791,78.6883,78.615,78.6883,21513.0
2019-05-31 10:20:00,85.86,85.99,85.86,85.97,18479.0,78.6608,78.7799,78.6608,78.7616,18479.0
2019-05-31 10:30:00,85.98,86.07,85.97,86.04,12764.0,78.7708,78.8532,78.7616,78.8257,12764.0
2019-05-31 10:40:00,86.07,86.1,85.96,86.1,9956.0,78.8532,78.8807,78.7524,78.8807,9956.0
2019-05-31 10:50:00,86.15,86.17,86.04,86.12,6017.0,78.9265,78.9448,78.8257,78.899,6017.0
2019-05-31 11:00:00,86.1,86.18,86.08,86.13,9422.0,78.8807,78.954,78.8624,78.9082,9422.0
2019-05-31 11:10:00,86.13,86.21,86.13,86.19,11139.0,78.9082,78.9815,78.9082,78.9631,11139.0
2019-05-31 11:20:00,86.2,86.31,86.19,86.3,15148.0,78.9723,79.0731,78.9631,79.0639,15148.0
2019-05-31 11:30:00,86.32,86.34,86.17,86.19,40791.0,79.0822,79.1006,78.9448,78.9631,40791.0
2019-05-31 11:40:00,86.19,86.26,86.19,86.24,94845.0,78.9631,79.0273,78.9631,79.009,94845.0
2019-05-31 11:50:00,86.26,86.26,86.13,86.22,65202.0,79.0273,79.0273,78.9082,78.9906,65202.0
2019-05-31 12:00:00,86.2,86.21,86.13,86.15,53060.0,78.9723,78.9815,78.9082,78.9265,53060.0
2019-05-31 12:10:00,86.15,86.15,86.1,86.14,40818.0,78.9265,78.9265,78.8807,78.9173,40818.0
2019-05-31 12:20:00,86.12,86.13,86.01,86.02,12253.0,78.899,78.9082,78.7982,78.8074,12253.0
2019-05-31 12:30:00,85.98,86.05,85.96,85.97,18127.0,78.7708,78.8349,78.7524,78.7616,18127.0
2019-05-31 12:40:00,85.99,86.03,85.96,86.02,16533.0,78.7799,78.8166,78.7524,78.8074,16533.0
2019-05-31 12:50:00,86.01,86.03,85.92,85.96,42127.0,78.7982,78.8166,78.7158,78.7524,42127.0
2019-05-31 13:00:00,85.96,86.02,85.94,86.02,19723.0,78.7524,78.8074,78.7341,78.8074,19723.0
2019-05-31 13:10:00,86.02,86.1,86.02,86.08,10927.0,78.8074,78.8807,78.8074,78.8624,10927.0
2019-05-31 13:20:00,86.08,86.12,86.06,86.11,12424.0,78.8624,78.899,78.844,78.8899,12424.0
2019-05-31 13:30:00,86.12,86.16,86.11,86.15,4949.0,78.899,78.9357,78.8899,78.9265,4949.0
2019-05-31 13:40:00,86.13,86.15,86.12,86.14,3232.0,78.9082,78.9265,78.899,78.9173,3232.0
2019-05-31 13:50:00,86.15,86.15,86.06,86.15,8139.0,78.9265,78.9265,78.844,78.9265,8139.0
2019-05-31 14:00:00,86.14,86.16,85.98,86.0,12633.0,78.9173,78.9357,78.7708,78.7891,12633.0
2019-05-31 14:10:00,86.01,86.01,85.89,85.91,11682.0,78.7982,78.7982,78.6883,78.7066,11682.0
2019-05-31 14:20:00,85.88,85.93,85.87,85.88,4720.0,78.6791,78.7249,78.67,78.6791,4720.0
2019-05-31 14:30:00,85.86,85.86,85.78,85.79,9872.0,78.6608,78.6608,78.5875,78.5967,9872.0
2019-05-31 14:40:00,85.78,86.01,85.78,85.95,13357.0,78.5875,78.7982,78.5875,78.7433,13357.0
2019-05-31 14:50:00,85.96,86.04,85.95,86.01,6627.0,78.7524,78.8257,78.7433,78.7982,6627.0
2019-05-31 15:00:00,85.98,85.98,85.89,85.91,15586.0,78.7708,78.7708,78.6883,78.7066,15586.0
2019-05-31 15:10:00,85.91,85.98,85.89,85.9,16098.0,78.7066,78.7708,78.6883,78.6975,16098.0
2019-05-31 15:20:00,85.91,85.91,85.79,85.88,13926.0,78.7066,78.7066,78.5967,78.6791,13926.0
2019-05-31 15:30:00,85.85,85.9,85.74,85.76,33900.0,78.6517,78.6975,78.5509,78.5692,33900.0
2019-05-31 15:40:00,85.79,85.91,85.77,85.88,15045.0,78.5967,78.7066,78.5784,78.6791,15045.0
2019-05-31 15:50:00,85.88,85.91,85.8,85.81,125488.0,78.6791,78.7066,78.6058,78.615,125488.0
2019-06-03 09:30:00,85.79,86.1,85.79,86.04,21696.0,78.5967,78.8807,78.5967,78.8257,21696.0
2019-06-03 09:40:00,86.07,86.07,85.67,85.73,9883.0,78.8532,78.8532,78.4867,78.5417,9883.0
2019-06-03 09:50:00,85.75,85.8,85.64,85.67,11354.0,78.56,78.6058,78.4593,78.4867,11354.0
2019-06-03 10:00:00,85.62,85.74,85.44,85.71,27133.0,78.4409,78.5509,78.276,78.5234,27133.0
2019-06-03 10:10:00,85.72,85.87,85.72,85.86,21303.0,78.5326,78.67,78.5326,78.6608,21303.0
2019-06-03 10:20:00,85.91,86.12,85.91,86.1,21629.0,78.7066,78.899,78.7066,78.8807,21629.0
2019-06-03 10:30:00,86.16,86.2,86.12,86.15,7461.0,78.9357,78.9723,78.899,78.9265,7461.0
2019-06-03 10:40:00,86.21,86.23,86.11,86.12,12713.0,78.9815,78.9998,78.8899,78.899,12713.0
2019-06-03 10:50:00,86.1,86.2,86.08,86.19,11764.0,78.8807,78.9723,78.8624,78.9631,11764.0
2019-06-03 11:00:00,86.21,86.22,86.06,86.08,20379.0,78.9815,78.9906,78.844,78.8624,20379.0
2019-06-03 11:10:00,86.06,86.08,85.99,86.01,30022.0,78.844,78.8624,78.7799,78.7982,30022.0
2019-06-03 11:20:00,86.0,86.1,85.98,86.07,3321.0,78.7891,78.8807,78.7708,78.8532,3321.0
2019-06-03 11:30:00,86.07,86.12,86.01,86.05,3025.0,78.8532,78.899,78.7982,78.8349,3025.0
2019-06-03 11:40:00,86.1,86.11,85.97,85.97,9680.0,78.8807,78.8899,78.7616,78.7616,9680.0
2019-06-03 11:50:00,85.95,85.98,85.85,85.87,8702.0,78.7433,78.7708,78.6517,78.67,8702.0
2019-06-03 12:00:00,85.88,85.89,85.68,85.68,4275.0,78.6791,78.6883,78.4959,78.4959,4275.0
2019-06-03 12:10:00,85.66,85.68,85.59,85.62,20643.0,78.4776,78.4959,78.4135,78.4409,20643.0
2019-06-03 12:20:00,85.59,85.59,85.41,85.43,6193.0,78.4135,78.4135,78.2485,78.2669,6193.0
2019-06-03 12:30:00,85.44,85.59,85.42,85.57,54272.0,78.276,78.4135,78.2577,78.3951,54272.0
2019-06-03 12:40:00,85.57,85.66,85.51,85.65,15944.0,78.3951,78.4776,78.3402,78.4684,15944.0
2019-06-03 12:50:00,85.61,85.62,85.52,85.52,6736.0,78.4318,78.4409,78.3493,78.3493,6736.0
2019-06-03 13:00:00,85.52,85.56,85.42,85.55,25209.0,78.3493,78.386,78.2577,78.3768,25209.0
2019-06-03 13:10:00,85.61,85.68,85.59,85.62,9589.0,78.4318,78.4959,78.4135,78.4409,9589.0
2019-06-03 13:20:00,85.65,86.02,85.54,85.73,61040.0,78.4684,78.8074,78.3676,78.5417,61040.0
2019-06-03 13:30:00,85.66,85.67,85.38,85.4,13551.0,78.4776,78.4867,78.2211,78.2394,13551.0
2019-06-03 13:40:00,85.39,85.68,85.39,85.54,73295.0,78.2302,78.4959,78.2302,78.3676,73295.0
2019-06-03 13:50:00,85.56,85.8,85.54,85.78,23684.0,78.386,78.6058,78.3676,78.5875,23684.0
2019-06-03 14:00:00,85.77,85.89,85.7,85.88,26530.0,78.5784,78.6883,78.5142,78.6791,26530.0
2019-06-03 14:10:00,85.88,85.88,85.7,85.72,66370.0,78.6791,78.6791,78.5142,78.5326,66370.0
2019-06-03 14:20:00,85.71,85.81,85.69,85.72,39728.0,78.5234,78.615,78.5051,78.5326,39728.0
2019-06-03 14:30:00,85.74,85.79,85.51,85.58,46299.0,78.5509,78.5967,78.3402,78.4043,46299.0
2019-06-03 14:40:00,85.59,85.62,85.51,85.53,137993.0,78.4135,78.4409,78.3402,78.3585,137993.0
2019-06-03 14:50:00,85.51,85.53,85.4,85.47,64970.0,78.3402,78.3585,78.2394,78.3035,64970.0
2019-06-03 15:00:00,85.48,85.48,85.29,85.33,34279.0,78.3127,78.3127,78.1386,78.1753,34279.0
2019-06-03 15:10:00,85.32,85.47,85.22,85.42,16077.0,78.1661,78.3035,78.0745,78.2577,16077.0
2019-06-03 15:20:00,85.44,85.59,85.24,85.31,25606.0,78.276,78.4135,78.0928,78.1569,25606.0
2019-06-03 15:30:00,85.29,85.34,85.17,85.26,18475.0,78.1386,78.1844,78.0287,78.1111,18475.0
2019-06-03 15:40:00,85.34,85.47,85.28,85.37,33963.0,78.1844,78.3035,78.1294,78.2119,33963.0
2019-06-03 15:50:00,85.4,85.69,85.38,85.57,33793.0,78.2394,78.5051,78.2211,78.3951,33793.0
2019-06-04 09:30:00,86.4,86.61,86.39,86.39,16202.0,79.1555,79.3479,79.1464,79.1464,16202.0
2019-06-04 09:40:00,86.37,86.46,86.32,86.35,16368.0,79.1281,79.2105,79.0822,79.1097,16368.0
2019-06-04 09:50:00,86.33,86.44,86.29,86.39,36621.0,79.0914,79.1922,79.0548,79.1464,36621.0
2019-06-04 10:00:00,86.37,86.4,86.31,86.32,4618.0,79.1281,79.1555,79.0731,79.0822,4618.0
2019-06-04 10:10:00,86.33,86.55,86.32,86.54,28580.0,79.0914,79.293,79.0822,79.2838,28580.0
2019-06-04 10:20:00,86.53,86.75,86.48,86.69,26644.0,79.2746,79.4762,79.2288,79.4212,26644.0
2019-06-04 10:30:00,86.74,86.75,86.6,86.6,8740.0,79.467,79.4762,79.3388,79.3388,8740.0
2019-06-04 10:40:00,86.6,86.62,86.51,86.56,9923.0,79.3388,79.3571,79.2563,79.3021,9923.0
2019-06-04 10:50:00,86.56,86.7,86.56,86.7,10533.0,79.3021,79.4304,79.3021,79.4304,10533.0
2019-06-04 11:00:00,86.69,86.88,86.67,86.83,57362.0,79.4212,79.5953,79.4029,79.5495,57362.0
2019-06-04 11:10:00,86.85,86.89,86.82,86.86,16902.0,79.5678,79.6045,79.5403,79.577,16902.0
2019-06-04 11:20:00,86.88,87.04,86.88,87.02,34022.0,79.5953,79.7419,79.5953,79.7236,34022.0
2019-06-04 11:30:00,87.03,87.07,86.99,87.03,14060.0,79.7327,79.7694,79.6961,79.7327,14060.0
2019-06-04 11:40:00,87.03,87.11,87.02,87.11,5338.0,79.7327,79.806,79.7236,79.806,5338.0
2019-06-04 11:50:00,87.08,87.13,87.08,87.11,3408.0,79.7785,79.8243,79.7785,79.806,3408.0
2019-06-04 12:00:00,87.12,87.13,87.0,87.03,10819.0,79.8152,79.8243,79.7052,79.7327,10819.0
2019-06-04 12:10:00,87.02,87.04,86.98,87.04,2529.0,79.7236,79.7419,79.6869,79.7419,2529.0
2019-06-04 12:20:00,87.04,87.06,87.01,87.05,7792.0,79.7419,79.7602,79.7144,79.751,7792.0
2019-06-04 12:30:00,87.07,87.07,86.97,87.01,15426.0,79.7694,79.7694,79.6777,79.7144,15426.0
2019-06-04 12:40:00,87.0,87.17,87.0,87.17,15087.0,79.7052,79.861,79.7052,79.861,15087.0
2019-06-04 12:50:00,87.19,87.29,87.19,87.21,8441.0,79.8793,79.9709,79.8793,79.8976,8441.0
2019-06-04 13:00:00,87.21,87.26,87.21,87.25,7879.0,79.8976,79.9434,79.8976,79.9343,7879.0
2019-06-04 13:10:00,87.26,87.26,87.14,87.16,14087.0,79.9434,79.9434,79.8335,79.8518,14087.0
2019-06-04 13:20:00,87.17,87.26,87.15,87.25,5072.0,79.861,79.9434,79.8427,79.9343,5072.0
2019-06-04 13:30:00,87.25,87.32,87.2,87.2,4536.0,79.9343,79.9984,79.8885,79.8885,4536.0
2019-06-04 13:40:00,87.24,87.26,87.23,87.25,4231.0,79.9251,79.9434,79.9159,79.9343,4231.0
2019-06-04 13:50:00,87.26,87.32,87.22,87.32,11377.0,79.9434,79.9984,79.9068,79.9984,11377.0
2019-06-04 14:00:00,87.32,87.32,87.22,87.25,5962.0,79.9984,79.9984,79.9068,79.9343,5962.0
2019-06-04 14:10:00,87.25,87.26,87.21,87.21,6568.0,79.9343,79.9434,79.8976,79.8976,6568.0
2019-06-04 14:20:00,87.21,87.25,87.18,87.23,6950.0,79.8976,79.9343,79.8701,79.9159,6950.0
2019-06-04 14:30:00,87.24,87.24,87.18,87.22,17020.0,79.9251,79.9251,79.8701,79.9068,17020.0
2019-06-04 14:40:00,87.24,87.28,87.24,87.26,6493.0,79.9251,79.9618,79.9251,79.9434,6493.0
2019-06-04 14:50:00,87.28,87.28,87.21,87.21,14938.0,79.9618,79.9618,79.8976,79.8976,14938.0
2019-06-04 15:00:00,87.2,87.35,87.2,87.34,10450.0,79.8885,80.0259,79.8885,80.0167,10450.0
2019-06-04 15:10:00,87.35,87.39,87.33,87.37,12042.0,80.0259,80.0625,80.0076,80.0442,12042.0
2019-06-04 15:20:00,87.39,87.41,87.33,87.41,35527.0,80.0625,80.0809,80.0076,80.0809,35527.0
2019-06-04 15:30:00,87.4,87.4,87.35,87.37,16681.0,80.0717,80.0717,80.0259,80.0442,16681.0
2019-06-04 15:40:00,87.38,87.42,87.33,87.42,23542.0,80.0534,80.09,80.0076,80.09,23542.0
2019-06-04 15:50:00,87.42,87.63,87.42,87.6,35583.0,80.09,80.2824,80.09,80.2549,35583.0
2019-06-05 09:30:00,88.18,88.21,88.03,88.03,43309.0,80.7863,80.8138,80.6489,80.6489,43309.0
2019-06-05 09:40:00,88.01,88.01,87.81,87.85,19889.0,80.6305,80.6305,80.4473,80.484,19889.0
2019-06-05 09:50:00,87.84,87.96,87.75,87.96,13285.0,80.4748,80.5847,80.3923,80.5847,13285.0
2019-06-05 10:00:00,87.98,88.04,87.75,87.83,42117.0,80.6031,80.658,80.3923,80.4656,42117.0
2019-06-05 10:10:00,87.85,87.89,87.75,87.79,1143062.0,80.484,80.5206,80.3923,80.429,1143062.0
2019-06-05 10:20:00,87.78,87.84,87.7,87.71,13924.0,80.4198,80.4748,80.3465,80.3557,13924.0
2019-06-05 10:30:00,87.7,87.7,87.57,87.68,50265.0,80.3465,80.3465,80.2274,80.3282,50265.0
2019-06-05 10:40:00,87.69,87.75,87.58,87.58,6417.0,80.3374,80.3923,80.2366,80.2366,6417.0
2019-06-05 10:50:00,87.55,87.62,87.49,87.56,79733.0,80.2091,80.2732,80.1541,80.2183,79733.0
2019-06-05 11:00:00,87.64,87.77,87.6,87.71,29735.0,80.2916,80.4107,80.2549,80.3557,29735.0
2019-06-05 11:10:00,87.71,87.8,87.71,87.74,3481.0,80.3557,80.4382,80.3557,80.3832,3481.0
2019-06-05 11:20:00,87.78,87.98,87.75,87.97,28710.0,80.4198,80.6031,80.3923,80.5939,28710.0
2019-06-05 11:30:00,87.99,88.03,87.95,87.98,418107.0,80.6122,80.6489,80.5756,80.6031,418107.0
2019-06-05 11:40:00,87.95,87.97,87.92,87.92,15221.0,80.5756,80.5939,80.5481,80.5481,15221.0
2019-06-05 11:50:00,87.93,88.06,87.9,88.04,8099.0,80.5573,80.6764,80.5298,80.658,8099.0
2019-06-05 12:00:00,88.07,88.08,88.0,88.01,268376.0,80.6855,80.6947,80.6214,80.6305,268376.0
2019-06-05 12:10:00,87.99,88.01,87.9,87.96,26689.0,80.6122,80.6305,80.5298,80.5847,26689.0
2019-06-05 12:20:00,87.96,88.1,87.96,88.09,25303.0,80.5847,80.713,80.5847,80.7038,25303.0
2019-06-05 12:30:00,88.09,88.09,87.93,88.04,30311.0,80.7038,80.7038,80.5573,80.658,30311.0
2019-06-05 12:40:00,88.02,88.1,88.02,88.06,5143.0,80.6397,80.713,80.6397,80.6764,5143.0
2019-06-05 12:50:00,88.09,88.16,88.08,88.09,15696.0,80.7038,80.768,80.6947,80.7038,15696.0
2019-06-05 13:00:00,88.13,88.24,88.12,88.23,29195.0,80.7405,80.8413,80.7313,80.8321,29195.0
2019-06-05 13:10:00,88.22,88.26,88.2,88.23,10811.0,80.8229,80.8596,80.8046,80.8321,10811.0
2019-06-05 13:20:00,88.25,88.27,88.17,88.23,21752.0,80.8504,80.8687,80.7771,80.8321,21752.0
2019-06-05 13:30:00,88.24,88.29,88.18,88.25,8055.0,80.8413,80.8871,80.7863,80.8504,8055.0
2019-06-05 13:40:00,88.27,88.29,88.22,88.25,34552.0,80.8687,80.8871,80.8229,80.8504,34552.0
2019-06-05 13:50:00,88.21,88.23,88.16,88.23,7054.0,80.8138,80.8321,80.768,80.8321,7054.0
2019-06-05 14:00:00,88.21,88.25,88.17,88.23,631357.0,80.8138,80.8504,80.7771,80.8321,631357.0
2019-06-05 14:10:00,88.26,88.3,88.2,88.22,7206.0,80.8596,80.8962,80.8046,80.8229,7206.0
2019-06-05 14:20:00,88.22,88.25,88.19,88.22,21171.0,80.8229,80.8504,80.7955,80.8229,21171.0
2019-06-05 14:30:00,88.24,88.28,88.23,88.25,6930.0,80.8413,80.8779,80.8321,80.8504,6930.0
2019-06-05 14:40:00,88.25,88.27,88.21,88.21,18928.0,80.8504,80.8687,80.8138,80.8138,18928.0
2019-06-05 14:50:00,88.19,88.2,88.13,88.2,52283.0,80.7955,80.8046,80.7405,80.8046,52283.0
2019-06-05 15:00:00,88.18,88.24,88.17,88.19,24905.0,80.7863,80.8413,80.7771,80.7955,24905.0
2019-06-05 15:10:00,88.19,88.26,88.18,88.25,24657.0,80.7955,80.8596,80.7863,80.8504,24657.0
2019-06-05 15:20:00,88.24,88.28,88.23,88.24,40686.0,80.8413,80.8779,80.8321,80.8413,40686.0
2019-06-05 15:30:00,88.23,88.24,88.05,88.16,333353.0,80.8321,80.8413,80.6672,80.768,333353.0
2019-06-05 15:40:00,88.14,88.29,88.14,88.26,59495.0,80.7496,80.8871,80.7496,80.8596,59495.0
2019-06-05 15:50:00,88.26,88.43,88.26,88.39,425732.0,80.8596,81.0153,80.8596,80.9787,425732.0
2019-06-06 09:30:00,88.56,88.81,88.19,88.6,21540.0,81.1344,81.3635,80.7955,81.1711,21540.0
2019-06-06 09:40:00,88.56,88.65,88.48,88.51,32916.0,81.1344,81.2169,81.0611,81.0886,32916.0
2019-06-06 09:50:00,88.55,88.58,88.42,88.42,15546.0,81.1253,81.1527,81.0062,81.0062,15546.0
2019-06-06 10:00:00,88.41,88.53,88.41,88.52,3755.0,80.997,81.1069,80.997,81.0978,3755.0
2019-06-06 10:10:00,88.48,88.52,88.44,88.47,9260.0,81.0611,81.0978,81.0245,81.052,9260.0
2019-06-06 10:20:00,88.44,88.44,88.34,88.34,3759.0,81.0245,81.0245,80.9329,80.9329,3759.0
2019-06-06 10:30:00,88.33,88.49,88.3,88.49,4855.0,80.9237,81.0703,80.8962,81.0703,4855.0
2019-06-06 10:40:00,88.51,88.6,88.48,88.53,1841.0,81.0886,81.1711,81.0611,81.1069,1841.0
2019-06-06 10:50:00,88.55,88.6,88.51,88.51,10211.0,81.1253,81.1711,81.0886,81.0886,10211.0
2019-06-06 11:00:00,88.5,88.61,88.45,88.61,5173.0,81.0795,81.1802,81.0336,81.1802,5173.0
2019-06-06 11:10:00,88.61,88.66,88.57,88.66,5547.0,81.1802,81.226,81.1436,81.226,5547.0
2019-06-06 11:20:00,88.68,88.71,88.62,88.71,5363.0,81.2444,81.2718,81.1894,81.2718,5363.0
2019-06-06 11:30:00,88.71,88.74,88.69,88.7,4128.0,81.2718,81.2993,81.2535,81.2627,4128.0
2019-06-06 11:40:00,88.7,88.73,88.48,88.51,14689.0,81.2627,81.2902,81.0611,81.0886,14689.0
2019-06-06 11:50:00,88.52,88.58,88.52,88.53,26143.0,81.0978,81.1527,81.0978,81.1069,26143.0
2019-06-06 12:00:00,88.53,88.6,88.52,88.6,21659.0,81.1069,81.1711,81.0978,81.1711,21659.0
2019-06-06 12:10:00,88.57,88.61,88.55,88.61,2960.0,81.1436,81.1802,81.1253,81.1802,2960.0
2019-06-06 12:20:00,88.6,88.63,88.58,88.59,2955.0,81.1711,81.1986,81.1527,81.1619,2955.0
2019-06-06 12:30:00,88.59,88.64,88.58,88.59,6176.0,81.1619,81.2077,81.1527,81.1619,6176.0
2019-06-06 12:40:00,88.58,88.71,88.58,88.71,3777.0,81.1527,81.2718,81.1527,81.2718,3777.0
2019-06-06 12:50:00,88.69,88.69,88.64,88.67,11806.0,81.2535,81.2535,81.2077,81.2352,11806.0
2019-06-06 13:00:00,88.67,88.71,88.65,88.65,21432.0,81.2352,81.2718,81.2169,81.2169,21432.0
2019-06-06 13:10:00,88.65,88.71,88.64,88.66,5869.0,81.2169,81.2718,81.2077,81.226,5869.0
2019-06-06 13:20:00,88.63,88.67,88.61,88.66,6587.0,81.1986,81.2352,81.1802,81.226,6587.0
2019-06-06 13:30:00,88.68,88.7,88.64,88.64,6600.0,81.2444,81.2627,81.2077,81.2077,6600.0
2019-06-06 13:40:00,88.64,88.69,88.63,88.68,4417.0,81.2077,81.2535,81.1986,81.2444,4417.0
2019-06-06 13:50:00,88.7,88.7,88.67,88.67,15217.0,81.2627,81.2627,81.2352,81.2352,15217.0
2019-06-06 14:00:00,88.67,88.68,88.61,88.64,13631.0,81.2352,81.2444,81.1802,81.2077,13631.0
2019-06-06 14:10:00,88.66,88.69,88.66,88.68,17374.0,81.226,81.2535,81.226,81.2444,17374.0
2019-06-06 14:20:00,88.69,88.69,88.62,88.64,5156.0,81.2535,81.2535,81.1894,81.2077,5156.0
2019-06-06 14:30:00,88.65,88.89,88.63,88.8,38606.0,81.2169,81.4368,81.1986,81.3543,38606.0
2019-06-06 14:40:00,88.8,88.9,88.78,88.82,19955.0,81.3543,81.4459,81.336,81.3726,19955.0
2019-06-06 14:50:00,88.81,88.82,88.75,88.77,7496.0,81.3635,81.3726,81.3085,81.3268,7496.0
2019-06-06 15:00:00,88.78,88.84,88.75,88.81,20384.0,81.336,81.3909,81.3085,81.3635,20384.0
2019-06-06 15:10:00,88.81,88.95,88.81,88.95,27751.0,81.3635,81.4917,81.3635,81.4917,27751.0
2019-06-06 15:20:00,88.94,89.03,88.93,89.02,27918.0,81.4826,81.565,81.4734,81.5559,27918.0
2019-06-06 15:30:00,89.01,89.18,88.99,89.12,81591.0,81.5467,81.7024,81.5284,81.6475,81591.0
2019-06-06 15:40:00,89.11,89.12,88.96,89.03,49115.0,81.6383,81.6475,81.5009,81.565,49115.0
2019-06-06 15:50:00,89.03,89.07,88.89,88.91,53409.0,81.565,81.6017,81.4368,81.4551,53409.0
2019-06-07 09:30:00,89.34,89.62,89.2,89.62,12143.0,81.849,82.1055,81.7208,82.1055,12143.0
2019-06-07 09:40:00,89.67,89.71,89.61,89.65,16373.0,82.1514,82.188,82.0964,82.133,16373.0
2019-06-07 09:50:00,89.65,89.75,89.61,89.75,11671.0,82.133,82.2246,82.0964,82.2246,11671.0
2019-06-07 10:00:00,89.76,89.87,89.76,89.82,4687.0,82.2338,82.3346,82.2338,82.2888,4687.0
2019-06-07 10:10:00,89.84,89.86,89.77,89.84,5583.0,82.3071,82.3254,82.243,82.3071,5583.0
2019-06-07 10:20:00,89.82,89.91,89.79,89.9,13004.0,82.2888,82.3712,82.2613,82.3621,13004.0
2019-06-07 10:30:00,89.95,90.09,89.95,90.08,26408.0,82.4079,82.5361,82.4079,82.527,26408.0
2019-06-07 10:40:00,90.09,90.23,90.09,90.17,10284.0,82.5361,82.6644,82.5361,82.6094,10284.0
2019-06-07 10:50:00,90.17,90.33,90.16,90.32,23088.0,82.6094,82.756,82.6003,82.7469,23088.0
2019-06-07 11:00:00,90.32,90.34,90.15,90.16,19642.0,82.7469,82.7652,82.5911,82.6003,19642.0
2019-06-07 11:10:00,90.16,90.2,90.09,90.16,10066.0,82.6003,82.6369,82.5361,82.6003,10066.0
2019-06-07 11:20:00,90.2,90.21,90.08,90.09,3251.0,82.6369,82.6461,82.527,82.5361,3251.0
2019-06-07 11:30:00,90.1,90.14,90.05,90.07,12304.0,82.5453,82.5819,82.4995,82.5178,12304.0
2019-06-07 11:40:00,90.11,90.15,90.07,90.15,5070.0,82.5545,82.5911,82.5178,82.5911,5070.0
2019-06-07 11:50:00,90.16,90.19,90.08,90.09,5150.0,82.6003,82.6278,82.527,82.5361,5150.0
2019-06-07 12:00:00,90.07,90.11,90.04,90.09,3411.0,82.5178,82.5545,82.4903,82.5361,3411.0
2019-06-07 12:10:00,90.07,90.14,90.07,90.12,7060.0,82.5178,82.5819,82.5178,82.5636,7060.0
2019-06-07 12:20:00,90.1,90.2,90.1,90.2,8751.0,82.5453,82.6369,82.5453,82.6369,8751.0
2019-06-07 12:30:00,90.2,90.22,90.14,90.15,17753.0,82.6369,82.6552,82.5819,82.5911,17753.0
2019-06-07 12:40:00,90.15,90.23,90.14,90.21,6460.0,82.5911,82.6644,82.5819,82.6461,6460.0
2019-06-07 12:50:00,90.22,90.26,90.19,90.26,5058.0,82.6552,82.6919,82.6278,82.6919,5058.0
2019-06-07 13:00:00,90.29,90.33,90.27,90.27,3334.0,82.7194,82.756,82.701,82.701,3334.0
2019-06-07 13:10:00,90.26,90.29,90.22,90.27,5564.0,82.6919,82.7194,82.6552,82.701,5564.0
2019-06-07 13:20:00,90.29,90.31,90.17,90.2,11512.0,82.7194,82.7377,82.6094,82.6369,11512.0
2019-06-07 13:30:00,90.22,90.27,90.22,90.26,10712.0,82.6552,82.701,82.6552,82.6919,10712.0
2019-06-07 13:40:00,90.28,90.28,90.21,90.21,18880.0,82.7102,82.7102,82.6461,82.6461,18880.0
2019-06-07 13:50:00,90.22,90.26,90.19,90.26,3605.0,82.6552,82.6919,82.6278,82.6919,3605.0
2019-06-07 14:00:00,90.25,90.26,90.18,90.21,6143.0,82.6827,82.6919,82.6186,82.6461,6143.0
2019-06-07 14:10:00,90.22,90.26,90.2,90.21,7798.0,82.6552,82.6919,82.6369,82.6461,7798.0
2019-06-07 14:20:00,90.2,90.27,90.19,90.22,5386.0,82.6369,82.701,82.6278,82.6552,5386.0
2019-06-07 14:30:00,90.23,90.25,90.19,90.22,7584.0,82.6644,82.6827,82.6278,82.6552,7584.0
2019-06-07 14:40:00,90.23,90.26,90.1,90.1,8163.0,82.6644,82.6919,82.5453,82.5453,8163.0
2019-06-07 14:50:00,90.08,90.16,90.07,90.09,9045.0,82.527,82.6003,82.5178,82.5361,9045.0
2019-06-07 15:00:00,90.09,90.18,90.09,90.12,35088.0,82.5361,82.6186,82.5361,82.5636,35088.0
2019-06-07 15:10:00,90.13,90.18,90.1,90.15,10269.0,82.5728,82.6186,82.5453,82.5911,10269.0
2019-06-07 15:20:00,90.17,90.25,90.13,90.23,15879.0,82.6094,82.6827,82.5728,82.6644,15879.0
2019-06-07 15:30:00,90.23,90.24,90.17,90.18,21485.0,82.6644,82.6736,82.6094,82.6186,21485.0
2019-06-07 15:40:00,90.19,90.23,90.06,90.12,24266.0,82.6278,82.6644,82.5087,82.5636,24266.0
2019-06-07 15:50:00,90.12,90.13,90.02,90.04,15542.0,82.5636,82.5728,82.472,82.4903,15542.0
2019-06-10 09:30:00,90.48,90.89,90.48,90.67,44921.0,82.8934,83.2691,82.8934,83.0675,44921.0
2019-06-10 09:40:00,90.7,90.75,90.59,90.61,74969.0,83.095,83.1408,82.9942,83.0125,74969.0
2019-06-10 09:50:00,90.6,90.64,90.54,90.64,39187.0,83.0034,83.04,82.9484,83.04,39187.0
2019-06-10 10:00:00,90.68,90.72,90.6,90.71,59833.0,83.0767,83.1133,83.0034,83.1042,59833.0
2019-06-10 10:10:00,90.72,90.72,90.62,90.7,60261.0,83.1133,83.1133,83.0217,83.095,60261.0
2019-06-10 10:20:00,90.7,90.71,90.62,90.69,53378.0,83.095,83.1042,83.0217,83.0858,53378.0
2019-06-10 10:30:00,90.68,90.69,90.61,90.63,58716.0,83.0767,83.0858,83.0125,83.0309,58716.0
2019-06-10 10:40:00,90.63,90.75,90.63,90.72,74092.0,83.0309,83.1408,83.0309,83.1133,74092.0
2019-06-10 10:50:00,90.71,90.74,90.66,90.67,67630.0,83.1042,83.1316,83.0583,83.0675,67630.0
2019-06-10 11:00:00,90.66,90.7,90.65,90.7,64896.0,83.0583,83.095,83.0492,83.095,64896.0
2019-06-10 11:10:00,90.72,90.77,90.72,90.73,67118.0,83.1133,83.1591,83.1133,83.1225,67118.0
2019-06-10 11:20:00,90.74,90.75,90.7,90.72,55005.0,83.1316,83.1408,83.095,83.1133,55005.0
2019-06-10 11:30:00,90.72,90.79,90.71,90.75,65682.0,83.1133,83.1774,83.1042,83.1408,65682.0
2019-06-10 11:40:00,90.75,90.88,90.75,90.86,68363.0,83.1408,83.2599,83.1408,83.2416,68363.0
2019-06-10 11:50:00,90.86,90.92,90.86,90.88,78028.0,83.2416,83.2965,83.2416,83.2599,78028.0
2019-06-10 12:00:00,90.87,90.88,90.79,90.79,59996.0,83.2507,83.2599,83.1774,83.1774,59996.0
2019-06-10 12:10:00,90.79,90.81,90.77,90.78,54358.0,83.1774,83.1958,83.1591,83.1683,54358.0
2019-06-10 12:20:00,90.77,90.77,90.7,90.74,50258.0,83.1591,83.1591,83.095,83.1316,50258.0
2019-06-10 12:30:00,90.74,90.74,90.62,90.67,54296.0,83.1316,83.1316,83.0217,83.0675,54296.0
2019-06-10 12:40:00,90.67,90.7,90.63,90.66,61586.0,83.0675,83.095,83.0309,83.0583,61586.0
2019-06-10 12:50:00,90.66,90.66,90.59,90.59,62223.0,83.0583,83.0583,82.9942,82.9942,62223.0
2019-06-10 13:00:00,90.63,90.74,90.62,90.69,14807.0,83.0309,83.1316,83.0217,83.0858,14807.0
2019-06-10 13:10:00,90.71,90.72,90.66,90.67,8290.0,83.1042,83.1133,83.0583,83.0675,8290.0
2019-06-10 13:20:00,90.68,90.68,90.62,90.63,6226.0,83.0767,83.0767,83.0217,83.0309,6226.0
2019-06-10 13:30:00,90.63,90.69,90.63,90.66,7265.0,83.0309,83.0858,83.0309,83.0583,7265.0
2019-06-10 13:40:00,90.65,90.68,90.56,90.56,4626.0,83.0492,83.0767,82.9667,82.9667,4626.0
2019-06-10 13:50:00,90.52,90.57,90.51,90.56,11614.0,82.9301,82.9759,82.9209,82.9667,11614.0
2019-06-10 14:00:00,90.56,90.56,90.42,90.47,3681.0,82.9667,82.9667,82.8385,82.8843,3681.0
2019-06-10 14:10:00,90.46,90.47,90.34,90.36,17601.0,82.8751,82.8843,82.7652,82.7835,17601.0
2019-06-10 14:20:00,90.38,90.48,90.38,90.47,4985.0,82.8018,82.8934,82.8018,82.8843,4985.0
2019-06-10 14:30:00,90.48,90.54,90.48,90.53,12009.0,82.8934,82.9484,82.8934,82.9392,12009.0
2019-06-10 14:40:00,90.52,90.59,90.51,90.59,51976.0,82.9301,82.9942,82.9209,82.9942,51976.0
2019-06-10 14:50:00,90.61,90.62,90.56,90.62,6101.0,83.0125,83.0217,82.9667,83.0217,6101.0
2019-06-10 15:00:00,90.6,90.62,90.57,90.61,5903.0,83.0034,83.0217,82.9759,83.0125,5903.0
2019-06-10 15:10:00,90.63,90.64,90.52,90.56,5840.0,83.0309,83.04,82.9301,82.9667,5840.0
2019-06-10 15:20:00,90.58,90.58,90.44,90.45,6695.0,82.9851,82.9851,82.8568,82.866,6695.0
2019-06-10 15:30:00,90.45,90.59,90.43,90.47,8135.0,82.866,82.9942,82.8476,82.8843,8135.0
2019-06-10 15:40:00,90.5,90.5,90.4,90.43,8442.0,82.9118,82.9118,82.8201,82.8476,8442.0
2019-06-10 15:50:00,90.43,90.46,90.35,90.4,318199.0,82.8476,82.8751,82.7743,82.8201,318199.0
2019-06-11 09:30:00,91.06,91.24,90.95,90.99,6584.0,83.4248,83.5897,83.324,83.3607,6584.0
2019-06-11 09:40:00,91.1,91.16,91.01,91.05,6120.0,83.4615,83.5164,83.379,83.4156,6120.0
2019-06-11 09:50:00,91.05,91.1,90.96,90.96,10729.0,83.4156,83.4615,83.3332,83.3332,10729.0
2019-06-11 10:00:00,91.02,91.04,90.87,90.87,3052.0,83.3882,83.4065,83.2507,83.2507,3052.0
2019-06-11 10:10:00,90.92,90.92,90.8,90.89,1944.0,83.2965,83.2965,83.1866,83.2691,1944.0
2019-06-11 10:20:00,90.92,90.99,90.91,90.99,5176.0,83.2965,83.3607,83.2874,83.3607,5176.0
2019-06-11 10:30:00,90.99,91.0,90.85,90.88,3448.0,83.3607,83.3698,83.2324,83.2599,3448.0
2019-06-11 10:40:00,90.86,90.88,90.74,90.76,5039.0,83.2416,83.2599,83.1316,83.15,5039.0
2019-06-11 10:50:00,90.75,90.79,90.69,90.76,11555.0,83.1408,83.1774,83.0858,83.15,11555.0
2019-06-11 11:00:00,90.78,90.83,90.74,90.83,12005.0,83.1683,83.2141,83.1316,83.2141,12005.0
2019-06-11 11:10:00,90.82,90.82,90.76,90.8,16621.0,83.2049,83.2049,83.15,83.1866,16621.0
2019-06-11 11:20:00,90.81,90.82,90.69,90.71,17400.0,83.1958,83.2049,83.0858,83.1042,17400.0
2019-06-11 11:30:00,90.71,90.74,90.54,90.54,21190.0,83.1042,83.1316,82.9484,82.9484,21190.0
2019-06-11 11:40:00,90.55,90.58,90.54,90.56,12240.0,82.9576,82.9851,82.9484,82.9667,12240.0
2019-06-11 11:50:00,90.58,90.65,90.57,90.58,7104.0,82.9851,83.0492,82.9759,82.9851,7104.0
2019-06-11 12:00:00,90.57,90.58,90.41,90.43,5449.0,82.9759,82.9851,82.8293,82.8476,5449.0
2019-06-11 12:10:00,90.39,90.43,90.38,90.4,3593.0,82.811,82.8476,82.8018,82.8201,3593.0
2019-06-11 12:20:00,90.4,90.42,90.37,90.37,69833.0,82.8201,82.8385,82.7927,82.7927,69833.0
2019-06-11 12:30:00,90.39,90.45,90.38,90.44,98386.0,82.811,82.866,82.8018,82.8568,98386.0
2019-06-11 12:40:00,90.45,90.45,90.32,90.33,9855.0,82.866,82.866,82.7469,82.756,9855.0
2019-06-11 12:50:00,90.32,90.34,90.23,90.24,4926.0,82.7469,82.7652,82.6644,82.6736,4926.0
2019-06-11 13:00:00,90.24,90.32,90.23,90.3,2062.0,82.6736,82.7469,82.6644,82.7285,2062.0
2019-06-11 13:10:00,90.28,90.42,90.28,90.37,5279.0,82.7102,82.8385,82.7102,82.7927,5279.0
2019-06-11 13:20:00,90.38,90.39,90.28,90.32,15658.0,82.8018,82.811,82.7102,82.7469,15658.0
2019-06-11 13:30:00,90.32,90.4,90.28,90.38,3822.0,82.7469,82.8201,82.7102,82.8018,3822.0
2019-06-11 13:40:00,90.4,90.41,90.37,90.39,1495.0,82.8201,82.8293,82.7927,82.811,1495.0
2019-06-11 13:50:00,90.42,90.53,90.41,90.53,7327.0,82.8385,82.9392,82.8293,82.9392,7327.0
2019-06-11 14:00:00,90.53,90.64,90.53,90.59,6680.0,82.9392,83.04,82.9392,82.9942,6680.0
2019-06-11 14:10:00,90.6,90.62,90.57,90.57,7349.0,83.0034,83.0217,82.9759,82.9759,7349.0
2019-06-11 14:20:00,90.58,90.59,90.53,90.56,8636.0,82.9851,82.9942,82.9392,82.9667,8636.0
2019-06-11 14:30:00,90.55,90.55,90.39,90.4,11548.0,82.9576,82.9576,82.811,82.8201,11548.0
2019-06-11 14:40:00,90.4,90.42,90.35,90.39,12436.0,82.8201,82.8385,82.7743,82.811,12436.0
2019-06-11 14:50:00,90.38,90.42,90.35,90.41,4710.0,82.8018,82.8385,82.7743,82.8293,4710.0
2019-06-11 15:00:00,90.41,90.43,90.33,90.42,18634.0,82.8293,82.8476,82.756,82.8385,18634.0
2019-06-11 15:10:00,90.45,90.45,90.4,90.41,10650.0,82.866,82.866,82.8201,82.8293,10650.0
2019-06-11 15:20:00,90.39,90.42,90.34,90.4,8477.0,82.811,82.8385,82.7652,82.8201,8477.0
2019-06-11 15:30:00,90.39,90.52,90.37,90.48,10963.0,82.811,82.9301,82.7927,82.8934,10963.0
2019-06-11 15:40:00,90.47,90.49,90.44,90.47,9751.0,82.8843,82.9026,82.8568,82.8843,9751.0
2019-06-11 15:50:00,90.47,90.5,90.39,90.45,13223.0,82.8843,82.9118,82.811,82.866,13223.0
2019-06-12 09:30:00,90.31,90.67,90.28,90.5,18082.0,82.7377,83.0675,82.7102,82.9118,18082.0
2019-06-12 09:40:00,90.57,90.64,90.52,90.52,3695.0,82.9759,83.04,82.9301,82.9301,3695.0
2019-06-12 09:50:00,90.55,90.59,90.49,90.56,5387.0,82.9576,82.9942,82.9026,82.9667,5387.0
2019-06-12 10:00:00,90.52,90.59,90.41,90.42,10730.0,82.9301,82.9942,82.8293,82.8385,10730.0
2019-06-12 10:10:00,90.43,90.46,90.41,90.44,636.0,82.8476,82.8751,82.8293,82.8568,636.0
2019-06-12 10:20:00,90.42,90.48,90.3,90.31,1885.0,82.8385,82.8934,82.7285,82.7377,1885.0
2019-06-12 10:30:00,90.32,90.41,90.26,90.4,5019.0,82.7469,82.8293,82.6919,82.8201,5019.0
2019-06-12 10:40:00,90.42,90.45,90.39,90.45,3088.0,82.8385,82.866,82.811,82.866,3088.0
2019-06-12 10:50:00,90.44,90.46,90.3,90.3,4288.0,82.8568,82.8751,82.7285,82.7285,4288.0
2019-06-12 11:00:00,90.31,90.39,90.31,90.31,6408.0,82.7377,82.811,82.7377,82.7377,6408.0
2019-06-12 11:10:00,90.31,90.35,90.27,90.3,2871.0,82.7377,82.7743,82.701,82.7285,2871.0
2019-06-12 11:20:00,90.34,90.37,90.27,90.29,8430.0,82.7652,82.7927,82.701,82.7194,8430.0
2019-06-12 11:30:00,90.35,90.37,90.21,90.21,3642.0,82.7743,82.7927,82.6461,82.6461,3642.0
2019-06-12 11:40:00,90.21,90.25,90.2,90.24,27810.0,82.6461,82.6827,82.6369,82.6736,27810.0
2019-06-12 11:50:00,90.22,90.22,90.14,90.14,5690.0,82.6552,82.6552,82.5819,82.5819,5690.0
2019-06-12 12:00:00,90.16,90.22,90.16,90.22,1781.0,82.6003,82.6552,82.6003,82.6552,1781.0
2019-06-12 12:10:00,90.19,90.19,90.12,90.19,1915.0,82.6278,82.6278,82.5636,82.6278,1915.0
2019-06-12 12:20:00,90.15,90.29,90.15,90.25,413948.0,82.5911,82.7194,82.5911,82.6827,413948.0
2019-06-12 12:30:00,90.25,90.28,90.22,90.23,1952.0,82.6827,82.7102,82.6552,82.6644,1952.0
2019-06-12 12:40:00,90.24,90.29,90.21,90.28,4850.0,82.6736,82.7194,82.6461,82.7102,4850.0
2019-06-12 12:50:00,90.34,90.35,90.28,90.29,18397.0,82.7652,82.7743,82.7102,82.7194,18397.0
2019-06-12 13:00:00,90.31,90.32,90.28,90.29,59921.0,82.7377,82.7469,82.7102,82.7194,59921.0
2019-06-12 13:10:00,90.25,90.26,90.24,90.26,3160.0,82.6827,82.6919,82.6736,82.6919,3160.0
2019-06-12 13:20:00,90.27,90.28,90.23,90.27,4087.0,82.701,82.7102,82.6644,82.701,4087.0
2019-06-12 13:30:00,90.25,90.25,90.2,90.21,7857.0,82.6827,82.6827,82.6369,82.6461,7857.0
2019-06-12 13:40:00,90.23,90.26,90.21,90.26,5669.0,82.6644,82.6919,82.6461,82.6919,5669.0
2019-06-12 13:50:00,90.28,90.29,90.27,90.28,1819.0,82.7102,82.7194,82.701,82.7102,1819.0
2019-06-12 14:00:00,90.27,90.29,90.2,90.21,6521.0,82.701,82.7194,82.6369,82.6461,6521.0
2019-06-12 14:10:00,90.22,90.24,90.16,90.18,46060.0,82.6552,82.6736,82.6003,82.6186,46060.0
2019-06-12 14:20:00,90.19,90.22,90.17,90.22,13927.0,82.6278,82.6552,82.6094,82.6552,13927.0
2019-06-12 14:30:00,90.22,90.26,90.19,90.26,11165.0,82.6552,82.6919,82.6278,82.6919,11165.0
2019-06-12 14:40:00,90.24,90.33,90.23,90.33,17389.0,82.6736,82.756,82.6644,82.756,17389.0
2019-06-12 14:50:00,90.33,90.34,90.29,90.3,12664.0,82.756,82.7652,82.7194,82.7285,12664.0
2019-06-12 15:00:00,90.3,90.3,90.24,90.29,31270.0,82.7285,82.7285,82.6736,82.7194,31270.0
2019-06-12 15:10:00,90.29,90.3,90.24,90.25,7043.0,82.7194,82.7285,82.6736,82.6827,7043.0
2019-06-12 15:20:00,90.25,90.27,90.22,90.22,8973.0,82.6827,82.701,82.6552,82.6552,8973.0
2019-06-12 15:30:00,90.22,90.25,90.19,90.2,20915.0,82.6552,82.6827,82.6278,82.6369,20915.0
2019-06-12 15:40:00,90.2,90.24,90.18,90.19,32293.0,82.6369,82.6736,82.6186,82.6278,32293.0
2019-06-12 15:50:00,90.2,90.28,90.2,90.25,28770.0,82.6369,82.7102,82.6369,82.6827,28770.0
2019-06-13 09:30:00,90.65,90.9,90.65,90.76,15521.0,83.0492,83.2782,83.0492,83.15,15521.0
2019-06-13 09:40:00,90.72,90.79,90.72,90.73,3629.0,83.1133,83.1774,83.1133,83.1225,3629.0
2019-06-13 09:50:00,90.75,90.77,90.68,90.74,2220.0,83.1408,83.1591,83.0767,83.1316,2220.0
2019-06-13 10:00:00,90.7,90.7,90.47,90.48,73103.0,83.095,83.095,82.8843,82.8934,73103.0
2019-06-13 10:10:00,90.5,90.56,90.5,90.55,2503.0,82.9118,82.9667,82.9118,82.9576,2503.0
2019-06-13 10:20:00,90.57,90.64,90.56,90.63,2932.0,82.9759,83.04,82.9667,83.0309,2932.0
2019-06-13 10:30:00,90.65,90.68,90.59,90.66,8549.0,83.0492,83.0767,82.9942,83.0583,8549.0
2019-06-13 10:40:00,90.63,90.63,90.52,90.58,6675.0,83.0309,83.0309,82.9301,82.9851,6675.0
2019-06-13 10:50:00,90.51,90.53,90.46,90.46,3982.0,82.9209,82.9392,82.8751,82.8751,3982.0
2019-06-13 11:00:00,90.47,90.52,90.34,90.39,8714.0,82.8843,82.9301,82.7652,82.811,8714.0
2019-06-13 11:10:00,90.4,90.45,90.4,90.43,2201.0,82.8201,82.866,82.8201,82.8476,2201.0
2019-06-13 11:20:00,90.49,90.56,90.48,90.55,8684.0,82.9026,82.9667,82.8934,82.9576,8684.0
2019-06-13 11:30:00,90.55,90.56,90.5,90.56,4722.0,82.9576,82.9667,82.9118,82.9667,4722.0
2019-06-13 11:40:00,90.58,90.62,90.56,90.61,5551.0,82.9851,83.0217,82.9667,83.0125,5551.0
2019-06-13 11:50:00,90.61,90.63,90.57,90.57,4718.0,83.0125,83.0309,82.9759,82.9759,4718.0
2019-06-13 12:00:00,90.6,90.65,90.59,90.65,15814.0,83.0034,83.0492,82.9942,83.0492,15814.0
2019-06-13 12:10:00,90.64,90.66,90.6,90.63,2076.0,83.04,83.0583,83.0034,83.0309,2076.0
2019-06-13 12:20:00,90.63,90.63,90.55,90.6,4191.0,83.0309,83.0309,82.9576,83.0034,4191.0
2019-06-13 12:30:00,90.51,90.56,90.51,90.54,5793.0,82.9209,82.9667,82.9209,82.9484,5793.0
2019-06-13 12:40:00,90.56,90.68,90.55,90.67,4413.0,82.9667,83.0767,82.9576,83.0675,4413.0
2019-06-13 12:50:00,90.66,90.72,90.64,90.71,4896.0,83.0583,83.1133,83.04,83.1042,4896.0
2019-06-13 13:00:00,90.72,90.76,90.67,90.67,6841.0,83.1133,83.15,83.0675,83.0675,6841.0
2019-06-13 13:10:00,90.68,90.72,90.65,90.68,4959.0,83.0767,83.1133,83.0492,83.0767,4959.0
2019-06-13 13:20:00,90.67,90.72,90.66,90.7,12312.0,83.0675,83.1133,83.0583,83.095,12312.0
2019-06-13 13:30:00,90.71,90.71,90.67,90.7,5783.0,83.1042,83.1042,83.0675,83.095,5783.0
2019-06-13 13:40:00,90.7,90.71,90.65,90.7,5942.0,83.095,83.1042,83.0492,83.095,5942.0
2019-06-13 13:50:00,90.71,90.72,90.69,90.69,248762.0,83.1042,83.1133,83.0858,83.0858,248762.0
2019-06-13 14:00:00,90.69,90.7,90.67,90.67,6905.0,83.0858,83.095,83.0675,83.0675,6905.0
2019-06-13 14:10:00,90.65,90.66,90.53,90.57,10276.0,83.0492,83.0583,82.9392,82.9759,10276.0
2019-06-13 14:20:00,90.57,90.64,90.57,90.64,2761.0,82.9759,83.04,82.9759,83.04,2761.0
2019-06-13 14:30:00,90.63,90.63,90.49,90.55,8629.0,83.0309,83.0309,82.9026,82.9576,8629.0
2019-06-13 14:40:00,90.56,90.64,90.54,90.58,20472.0,82.9667,83.04,82.9484,82.9851,20472.0
2019-06-13 14:50:00,90.6,90.6,90.56,90.57,3291.0,83.0034,83.0034,82.9667,82.9759,3291.0
2019-06-13 15:00:00,90.56,90.56,90.42,90.43,18896.0,82.9667,82.9667,82.8385,82.8476,18896.0
2019-06-13 15:10:00,90.46,90.47,90.38,90.39,39829.0,82.8751,82.8843,82.8018,82.811,39829.0
2019-06-13 15:20:00,90.41,90.45,90.39,90.45,16268.0,82.8293,82.866,82.811,82.866,16268.0
2019-06-13 15:30:00,90.44,90.53,90.44,90.53,16277.0,82.8568,82.9392,82.8568,82.9392,16277.0
2019-06-13 15:40:00,90.52,90.53,90.43,90.44,17286.0,82.9301,82.9392,82.8476,82.8568,17286.0
2019-06-13 15:50:00,90.43,90.69,90.4,90.69,55211.0,82.8476,83.0858,82.8201,83.0858,55211.0
2019-06-14 09:30:00,90.58,90.6,90.12,90.39,12312.0,82.9851,83.0034,82.5636,82.811,12312.0
2019-06-14 09:40:00,90.36,90.39,90.27,90.37,8595.0,82.7835,82.811,82.701,82.7927,8595.0
2019-06-14 09:50:00,90.4,90.4,90.25,90.31,14103.0,82.8201,82.8201,82.6827,82.7377,14103.0
2019-06-14 10:00:00,90.29,90.4,90.28,90.4,10103.0,82.7194,82.8201,82.7102,82.8201,10103.0
2019-06-14 10:10:00,90.42,90.47,90.38,90.4,11010.0,82.8385,82.8843,82.8018,82.8201,11010.0
2019-06-14 10:20:00,90.36,90.42,90.35,90.35,7965.0,82.7835,82.8385,82.7743,82.7743,7965.0
2019-06-14 10:30:00,90.36,90.36,90.32,90.33,1237.0,82.7835,82.7835,82.7469,82.756,1237.0
2019-06-14 10:40:00,90.3,90.35,90.3,90.33,3398.0,82.7285,82.7743,82.7285,82.756,3398.0
2019-06-14 10:50:00,90.45,90.46,90.41,90.42,5388.0,82.866,82.8751,82.8293,82.8385,5388.0
2019-06-14 11:00:00,90.44,90.44,90.31,90.33,6685.0,82.8568,82.8568,82.7377,82.756,6685.0
2019-06-14 11:10:00,90.31,90.31,90.19,90.31,6969.0,82.7377,82.7377,82.6278,82.7377,6969.0
2019-06-14 11:20:00,90.32,90.4,90.31,90.4,836.0,82.7469,82.8201,82.7377,82.8201,836.0
2019-06-14 11:30:00,90.42,90.45,90.38,90.42,3810.0,82.8385,82.866,82.8018,82.8385,3810.0
2019-06-14 11:40:00,90.42,90.43,90.35,90.35,11007.0,82.8385,82.8476,82.7743,82.7743,11007.0
2019-06-14 11:50:00,90.37,90.43,90.33,90.33,8137.0,82.7927,82.8476,82.756,82.756,8137.0
2019-06-14 12:00:00,90.31,90.32,90.27,90.29,4230.0,82.7377,82.7469,82.701,82.7194,4230.0
2019-06-14 12:10:00,90.29,90.31,90.26,90.27,7523.0,82.7194,82.7377,82.6919,82.701,7523.0
2019-06-14 12:20:00,90.26,90.32,90.26,90.32,1512.0,82.6919,82.7469,82.6919,82.7469,1512.0
2019-06-14 12:30:00,90.3,90.34,90.29,90.34,9341.0,82.7285,82.7652,82.7194,82.7652,9341.0
2019-06-14 12:40:00,90.35,90.35,90.29,90.3,10583.0,82.7743,82.7743,82.7194,82.7285,10583.0
2019-06-14 12:50:00,90.33,90.34,90.3,90.33,12022.0,82.756,82.7652,82.7285,82.756,12022.0
2019-06-14 13:00:00,90.33,90.33,90.3,90.32,3334.0,82.756,82.756,82.7285,82.7469,3334.0
2019-06-14 13:10:00,90.31,90.33,90.29,90.3,8315.0,82.7377,82.756,82.7194,82.7285,8315.0
2019-06-14 13:20:00,90.31,90.35,90.29,90.32,19556.0,82.7377,82.7743,82.7194,82.7469,19556.0
2019-06-14 13:30:00,90.3,90.32,90.3,90.32,964.0,82.7285,82.7469,82.7285,82.7469,964.0
2019-06-14 13:40:00,90.3,90.3,90.27,90.3,4871.0,82.7285,82.7285,82.701,82.7285,4871.0
2019-06-14 13:50:00,90.3,90.31,90.29,90.29,5374.0,82.7285,82.7377,82.7194,82.7194,5374.0
2019-06-14 14:00:00,90.27,90.34,90.27,90.34,13902.0,82.701,82.7652,82.701,82.7652,13902.0
2019-06-14 14:10:00,90.33,90.4,90.32,90.4,23142.0,82.756,82.8201,82.7469,82.8201,23142.0
2019-06-14 14:20:00,90.39,90.39,90.36,90.38,976.0,82.811,82.811,82.7835,82.8018,976.0
2019-06-14 14:30:00,90.39,90.41,90.38,90.4,827.0,82.811,82.8293,82.8018,82.8201,827.0
2019-06-14 14:40:00,90.39,90.42,90.37,90.39,11753.0,82.811,82.8385,82.7927,82.811,11753.0
2019-06-14 14:50:00,90.38,90.4,90.38,90.39,3388.0,82.8018,82.8201,82.8018,82.811,3388.0
2019-06-14 15:00:00,90.39,90.47,90.38,90.45,30860.0,82.811,82.8843,82.8018,82.866,30860.0
2019-06-14 15:10:00,90.45,90.53,90.44,90.51,14441.0,82.866,82.9392,82.8568,82.9209,14441.0
2019-06-14 15:20:00,90.52,90.57,90.51,90.54,28635.0,82.9301,82.9759,82.9209,82.9484,28635.0
2019-06-14 15:30:00,90.54,90.6,90.51,90.58,24683.0,82.9484,83.0034,82.9209,82.9851,24683.0
2019-06-14 15:40:00,90.57,90.58,90.48,90.49,24170.0,82.9759,82.9851,82.8934,82.9026,24170.0
2019-06-14 15:50:00,90.49,90.53,90.37,90.37,23083.0,82.9026,82.9392,82.7927,82.7927,23083.0
2019-06-17 09:30:00,90.11,90.11,89.93,89.93,33395.0,82.9721,82.9721,82.8064,82.8064,33395.0
2019-06-17 09:40:00,89.98,90.07,89.93,90.07,14050.0,82.8524,82.9353,82.8064,82.9353,14050.0
2019-06-17 09:50:00,90.04,90.15,90.02,90.1,9918.0,82.9077,83.009,82.8893,82.9629,9918.0
2019-06-17 10:00:00,90.09,90.19,90.08,90.16,14600.0,82.9537,83.0458,82.9445,83.0182,14600.0
2019-06-17 10:10:00,90.14,90.15,90.07,90.1,4337.0,82.9998,83.009,82.9353,82.9629,4337.0
2019-06-17 10:20:00,90.09,90.16,90.09,90.15,13544.0,82.9537,83.0182,82.9537,83.009,13544.0
2019-06-17 10:30:00,90.16,90.2,90.15,90.19,8386.0,83.0182,83.055,83.009,83.0458,8386.0
2019-06-17 10:40:00,90.19,90.22,90.1,90.1,6239.0,83.0458,83.0734,82.9629,82.9629,6239.0
2019-06-17 10:50:00,90.14,90.16,90.12,90.16,3348.0,82.9998,83.0182,82.9813,83.0182,3348.0
2019-06-17 11:00:00,90.15,90.22,90.1,90.12,8532.0,83.009,83.0734,82.9629,82.9813,8532.0
2019-06-17 11:10:00,90.12,90.16,90.1,90.16,3838.0,82.9813,83.0182,82.9629,83.0182,3838.0
2019-06-17 11:20:00,90.16,90.16,90.08,90.08,3073.0,83.0182,83.0182,82.9445,82.9445,3073.0
2019-06-17 11:30:00,90.09,90.1,90.03,90.04,4983.0,82.9537,82.9629,82.8985,82.9077,4983.0
2019-06-17 11:40:00,90.03,90.05,90.02,90.05,4204.0,82.8985,82.9169,82.8893,82.9169,4204.0
2019-06-17 11:50:00,90.06,90.06,89.98,90.04,4452.0,82.9261,82.9261,82.8524,82.9077,4452.0
2019-06-17 12:00:00,90.02,90.02,89.96,89.97,4297.0,82.8893,82.8893,82.834,82.8432,4297.0
2019-06-17 12:10:00,89.97,90.01,89.97,89.99,13714.0,82.8432,82.8801,82.8432,82.8616,13714.0
2019-06-17 12:20:00,89.98,89.99,89.95,89.97,3992.0,82.8524,82.8616,82.8248,82.8432,3992.0
2019-06-17 12:30:00,89.95,90.03,89.95,90.02,16884.0,82.8248,82.8985,82.8248,82.8893,16884.0
2019-06-17 12:40:00,90.03,90.06,90.03,90.06,2680.0,82.8985,82.9261,82.8985,82.9261,2680.0
2019-06-17 12:50:00,90.07,90.07,90.03,90.04,3425.0,82.9353,82.9353,82.8985,82.9077,3425.0
2019-06-17 13:00:00,90.04,90.08,90.03,90.05,7569.0,82.9077,82.9445,82.8985,82.9169,7569.0
2019-06-17 13:10:00,90.05,90.07,90.04,90.07,1689.0,82.9169,82.9353,82.9077,82.9353,1689.0
2019-06-17 13:20:00,90.08,90.08,90.01,90.02,4232.0,82.9445,82.9445,82.8801,82.8893,4232.0
2019-06-17 13:30:00,90.02,90.07,90.01,90.07,3601.0,82.8893,82.9353,82.8801,82.9353,3601.0
2019-06-17 13:40:00,90.06,90.1,90.06,90.08,4111.0,82.9261,82.9629,82.9261,82.9445,4111.0
2019-06-17 13:50:00,90.08,90.11,90.06,90.09,2726.0,82.9445,82.9721,82.9261,82.9537,2726.0
2019-06-17 14:00:00,90.11,90.14,90.07,90.08,3292.0,82.9721,82.9998,82.9353,82.9445,3292.0
2019-06-17 14:10:00,90.06,90.12,90.06,90.11,14866.0,82.9261,82.9813,82.9261,82.9721,14866.0
2019-06-17 14:20:00,90.12,90.14,90.06,90.07,13547.0,82.9813,82.9998,82.9261,82.9353,13547.0
2019-06-17 14:30:00,90.08,90.09,90.06,90.07,4135.0,82.9445,82.9537,82.9261,82.9353,4135.0
2019-06-17 14:40:00,90.08,90.09,90.07,90.07,3491.0,82.9445,82.9537,82.9353,82.9353,3491.0
2019-06-17 14:50:00,90.07,90.07,90.01,90.03,6188.0,82.9353,82.9353,82.8801,82.8985,6188.0
2019-06-17 15:00:00,90.02,90.06,89.98,90.05,6954.0,82.8893,82.9261,82.8524,82.9169,6954.0
2019-06-17 15:10:00,90.05,90.07,90.03,90.04,5891.0,82.9169,82.9353,82.8985,82.9077,5891.0
2019-06-17 15:20:00,90.03,90.08,90.03,90.06,7809.0,82.8985,82.9445,82.8985,82.9261,7809.0
2019-06-17 15:30:00,90.04,90.04,89.95,89.95,19075.0,82.9077,82.9077,82.8248,82.8248,19075.0
2019-06-17 15:40:00,89.95,89.99,89.93,89.96,23462.0,82.8248,82.8616,82.8064,82.834,23462.0
2019-06-17 15:50:00,89.95,89.98,89.86,89.9,44462.0,82.8248,82.8524,82.7419,82.7788,44462.0
2019-06-18 09:30:00,90.6,90.82,90.46,90.75,41051.0,83.4233,83.6259,83.2944,83.5614,41051.0
2019-06-18 09:40:00,90.73,91.15,90.72,91.14,11429.0,83.543,83.9298,83.5338,83.9205,11429.0
2019-06-18 09:50:00,91.14,91.16,90.95,90.96,12885.0,83.9205,83.939,83.7456,83.7548,12885.0
2019-06-18 10:00:00,90.99,91.13,90.98,90.98,11182.0,83.7824,83.9113,83.7732,83.7732,11182.0
2019-06-18 10:10:00,90.99,91.05,90.96,91.0,8598.0,83.7824,83.8377,83.7548,83.7916,8598.0
2019-06-18 10:20:00,91.01,91.02,90.95,91.01,11363.0,83.8008,83.8101,83.7456,83.8008,11363.0
2019-06-18 10:30:00,91.02,91.09,91.01,91.07,18234.0,83.8101,83.8745,83.8008,83.8561,18234.0
2019-06-18 10:40:00,91.08,91.09,91.04,91.09,3928.0,83.8653,83.8745,83.8285,83.8745,3928.0
2019-06-18 10:50:00,91.1,91.19,91.04,91.15,5409.0,83.8837,83.9666,83.8285,83.9298,5409.0
2019-06-18 11:00:00,91.14,91.21,91.14,91.17,8126.0,83.9205,83.985,83.9205,83.9482,8126.0
2019-06-18 11:10:00,91.17,91.18,91.09,91.1,3600.0,83.9482,83.9574,83.8745,83.8837,3600.0
2019-06-18 11:20:00,91.09,91.15,90.93,91.05,19505.0,83.8745,83.9298,83.7272,83.8377,19505.0
2019-06-18 11:30:00,91.05,91.06,91.0,91.0,16678.0,83.8377,83.8469,83.7916,83.7916,16678.0
2019-06-18 11:40:00,91.02,91.03,90.93,90.93,15356.0,83.8101,83.8193,83.7272,83.7272,15356.0
2019-06-18 11:50:00,90.91,90.94,90.87,90.89,10549.0,83.7088,83.7364,83.6719,83.6904,10549.0
2019-06-18 12:00:00,90.88,90.96,90.88,90.92,8040.0,83.6811,83.7548,83.6811,83.718,8040.0
2019-06-18 12:10:00,90.95,90.96,90.83,90.85,10535.0,83.7456,83.7548,83.6351,83.6535,10535.0
2019-06-18 12:20:00,90.85,90.95,90.85,90.92,9093.0,83.6535,83.7456,83.6535,83.718,9093.0
2019-06-18 12:30:00,90.93,90.95,90.9,90.95,10229.0,83.7272,83.7456,83.6996,83.7456,10229.0
2019-06-18 12:40:00,90.95,90.98,90.91,90.94,8677.0,83.7456,83.7732,83.7088,83.7364,8677.0
2019-06-18 12:50:00,90.93,90.93,90.9,90.91,64354.0,83.7272,83.7272,83.6996,83.7088,64354.0
2019-06-18 13:00:00,90.87,90.87,90.73,90.79,23500.0,83.6719,83.6719,83.543,83.5983,23500.0
2019-06-18 13:10:00,90.81,90.87,90.8,90.82,10451.0,83.6167,83.6719,83.6075,83.6259,10451.0
2019-06-18 13:20:00,90.82,90.83,90.79,90.79,3871.0,83.6259,83.6351,83.5983,83.5983,3871.0
2019-06-18 13:30:00,90.8,90.83,90.77,90.82,7035.0,83.6075,83.6351,83.5799,83.6259,7035.0
2019-06-18 13:40:00,90.8,90.81,90.77,90.79,15674.0,83.6075,83.6167,83.5799,83.5983,15674.0
2019-06-18 13:50:00,90.82,90.84,90.79,90.84,7044.0,83.6259,83.6443,83.5983,83.6443,7044.0
2019-06-18 14:00:00,90.87,90.9,90.84,90.88,11257.0,83.6719,83.6996,83.6443,83.6811,11257.0
2019-06-18 14:10:00,90.88,90.9,90.85,90.89,10524.0,83.6811,83.6996,83.6535,83.6904,10524.0
2019-06-18 14:20:00,90.9,90.95,90.89,90.95,4194.0,83.6996,83.7456,83.6904,83.7456,4194.0
2019-06-18 14:30:00,90.93,90.94,90.89,90.89,1029.0,83.7272,83.7364,83.6904,83.6904,1029.0
2019-06-18 14:40:00,90.88,90.9,90.88,90.9,7098.0,83.6811,83.6996,83.6811,83.6996,7098.0
2019-06-18 14:50:00,90.87,90.87,90.83,90.84,6650.0,83.6719,83.6719,83.6351,83.6443,6650.0
2019-06-18 15:00:00,90.81,90.88,90.81,90.82,11820.0,83.6167,83.6811,83.6167,83.6259,11820.0
2019-06-18 15:10:00,90.85,90.87,90.79,90.87,16587.0,83.6535,83.6719,83.5983,83.6719,16587.0
2019-06-18 15:20:00,90.84,90.87,90.83,90.85,12931.0,83.6443,83.6719,83.6351,83.6535,12931.0
2019-06-18 15:30:00,90.84,90.85,90.74,90.78,18308.0,83.6443,83.6535,83.5522,83.5891,18308.0
2019-06-18 15:40:00,90.74,90.84,90.73,90.8,41467.0,83.5522,83.6443,83.543,83.6075,41467.0
2019-06-18 15:50:00,90.79,90.83,90.69,90.79,46549.0,83.5983,83.6351,83.5062,83.5983,46549.0
2019-06-19 09:30:00,91.0,91.11,90.7,90.73,59849.0,83.7916,83.8929,83.5154,83.543,59849.0
2019-06-19 09:40:00,90.71,90.75,90.63,90.75,28981.0,83.5246,83.5614,83.4509,83.5614,28981.0
2019-06-19 09:50:00,90.75,90.81,90.75,90.8,6097.0,83.5614,83.6167,83.5614,83.6075,6097.0
2019-06-19 10:00:00,90.81,90.83,90.74,90.75,16359.0,83.6167,83.6351,83.5522,83.5614,16359.0
2019-06-19 10:10:00,90.75,90.78,90.7,90.7,14395.0,83.5614,83.5891,83.5154,83.5154,14395.0
2019-06-19 10:20:00,90.71,90.72,90.68,90.68,8742.0,83.5246,83.5338,83.497,83.497,8742.0
2019-06-19 10:30:00,90.7,90.72,90.65,90.67,6287.0,83.5154,83.5338,83.4694,83.4878,6287.0
2019-06-19 10:40:00,90.65,90.7,90.65,90.68,2057.0,83.4694,83.5154,83.4694,83.497,2057.0
2019-06-19 10:50:00,90.71,90.71,90.67,90.69,5777.0,83.5246,83.5246,83.4878,83.5062,5777.0
2019-06-19 11:00:00,90.7,90.74,90.7,90.73,4896.0,83.5154,83.5522,83.5154,83.543,4896.0
2019-06-19 11:10:00,90.7,90.72,90.68,90.69,6009.0,83.5154,83.5338,83.497,83.5062,6009.0
2019-06-19 11:20:00,90.69,90.75,90.69,90.75,8239.0,83.5062,83.5614,83.5062,83.5614,8239.0
2019-06-19 11:30:00,90.77,90.77,90.72,90.73,11631.0,83.5799,83.5799,83.5338,83.543,11631.0
2019-06-19 11:40:00,90.73,90.78,90.73,90.76,5418.0,83.543,83.5891,83.543,83.5706,5418.0
2019-06-19 11:50:00,90.76,90.78,90.73,90.76,8012.0,83.5706,83.5891,83.543,83.5706,8012.0
2019-06-19 12:00:00,90.77,90.77,90.7,90.7,6585.0,83.5799,83.5799,83.5154,83.5154,6585.0
2019-06-19 12:10:00,90.7,90.75,90.7,90.74,16603.0,83.5154,83.5614,83.5154,83.5522,16603.0
2019-06-19 12:20:00,90.73,90.74,90.72,90.73,5043.0,83.543,83.5522,83.5338,83.543,5043.0
2019-06-19 12:30:00,90.73,90.76,90.71,90.75,20199.0,83.543,83.5706,83.5246,83.5614,20199.0
2019-06-19 12:40:00,90.75,90.76,90.73,90.76,3210.0,83.5614,83.5706,83.543,83.5706,3210.0
2019-06-19 12:50:00,90.75,90.76,90.74,90.75,5966.0,83.5614,83.5706,83.5522,83.5614,5966.0
2019-06-19 13:00:00,90.75,90.77,90.73,90.73,3850.0,83.5614,83.5799,83.543,83.543,3850.0
2019-06-19 13:10:00,90.74,90.74,90.68,90.69,6020.0,83.5522,83.5522,83.497,83.5062,6020.0
2019-06-19 13:20:00,90.68,90.72,90.66,90.72,6697.0,83.497,83.5338,83.4786,83.5338,6697.0
2019-06-19 13:30:00,90.71,90.76,90.71,90.74,30266.0,83.5246,83.5706,83.5246,83.5522,30266.0
2019-06-19 13:40:00,90.74,90.74,90.68,90.69,6924.0,83.5522,83.5522,83.497,83.5062,6924.0
2019-06-19 13:50:00,90.7,90.79,90.7,90.75,12586.0,83.5154,83.5983,83.5154,83.5614,12586.0
2019-06-19 14:00:00,90.78,91.17,90.58,90.97,66863.0,83.5891,83.9482,83.4049,83.764,66863.0
2019-06-19 14:10:00,90.97,91.05,90.94,91.01,24004.0,83.764,83.8377,83.7364,83.8008,24004.0
2019-06-19 14:20:00,90.95,91.0,90.84,90.9,35518.0,83.7456,83.7916,83.6443,83.6996,35518.0
2019-06-19 14:30:00,90.94,91.13,90.89,90.97,13356.0,83.7364,83.9113,83.6904,83.764,13356.0
2019-06-19 14:40:00,90.88,90.97,90.84,90.89,21477.0,83.6811,83.764,83.6443,83.6904,21477.0
2019-06-19 14:50:00,90.89,91.01,90.89,90.95,7213.0,83.6904,83.8008,83.6904,83.7456,7213.0
2019-06-19 15:00:00,91.0,91.11,90.99,91.1,18198.0,83.7916,83.8929,83.7824,83.8837,18198.0
2019-06-19 15:10:00,91.11,91.17,91.08,91.17,8847.0,83.8929,83.9482,83.8653,83.9482,8847.0
2019-06-19 15:20:00,91.16,91.19,91.09,91.12,9890.0,83.939,83.9666,83.8745,83.9021,9890.0
2019-06-19 15:30:00,91.15,91.19,91.04,91.05,22911.0,83.9298,83.9666,83.8285,83.8377,22911.0
2019-06-19 15:40:00,91.03,91.26,91.03,91.16,25150.0,83.8193,84.031,83.8193,83.939,25150.0
2019-06-19 15:50:00,91.17,91.26,91.11,91.11,47148.0,83.9482,84.031,83.8929,83.8929,47148.0
2019-06-20 09:30:00,92.1,92.33,91.75,92.09,13172.0,84.8045,85.0163,84.4822,84.7953,13172.0
2019-06-20 09:40:00,92.12,92.17,92.06,92.17,11730.0,84.8229,84.869,84.7677,84.869,11730.0
2019-06-20 09:50:00,92.17,92.32,92.16,92.23,31999.0,84.869,85.0071,84.8598,84.9242,31999.0
2019-06-20 10:00:00,92.2,92.27,92.2,92.24,35636.0,84.8966,84.961,84.8966,84.9334,35636.0
2019-06-20 10:10:00,92.24,92.32,92.18,92.18,17622.0,84.9334,85.0071,84.8782,84.8782,17622.0
2019-06-20 10:20:00,92.08,92.18,92.06,92.1,8892.0,84.7861,84.8782,84.7677,84.8045,8892.0
2019-06-20 10:30:00,92.1,92.12,92.0,92.01,3654.0,84.8045,84.8229,84.7124,84.7216,3654.0
2019-06-20 10:40:00,92.0,92.09,92.0,92.06,10940.0,84.7124,84.7953,84.7124,84.7677,10940.0
2019-06-20 10:50:00,92.09,92.11,91.95,91.95,4575.0,84.7953,84.8137,84.6664,84.6664,4575.0
2019-06-20 11:00:00,91.99,92.03,91.92,92.02,8270.0,84.7032,84.74,84.6388,84.7308,8270.0
2019-06-20 11:10:00,91.99,92.0,91.84,91.85,3020.0,84.7032,84.7124,84.5651,84.5743,3020.0
2019-06-20 11:20:00,91.86,91.87,91.8,91.8,2433.0,84.5835,84.5927,84.5283,84.5283,2433.0
2019-06-20 11:30:00,91.84,91.84,91.78,91.81,8641.0,84.5651,84.5651,84.5099,84.5375,8641.0
2019-06-20 11:40:00,91.82,91.91,91.76,91.9,8231.0,84.5467,84.6296,84.4914,84.6203,8231.0
2019-06-20 11:50:00,91.92,91.94,91.9,91.9,19369.0,84.6388,84.6572,84.6203,84.6203,19369.0
2019-06-20 12:00:00,91.9,91.9,91.79,91.79,14006.0,84.6203,84.6203,84.5191,84.5191,14006.0
2019-06-20 12:10:00,91.74,91.74,91.48,91.49,27432.0,84.473,84.473,84.2336,84.2428,27432.0
2019-06-20 12:20:00,91.48,91.72,91.47,91.72,10141.0,84.2336,84.4546,84.2244,84.4546,10141.0
2019-06-20 12:30:00,91.73,91.76,91.64,91.67,5497.0,84.4638,84.4914,84.3809,84.4086,5497.0
2019-06-20 12:40:00,91.66,91.75,91.64,91.74,7946.0,84.3994,84.4822,84.3809,84.473,7946.0
2019-06-20 12:50:00,91.77,91.83,91.71,91.82,12976.0,84.5006,84.5559,84.4454,84.5467,12976.0
2019-06-20 13:00:00,91.8,91.87,91.79,91.87,4620.0,84.5283,84.5927,84.5191,84.5927,4620.0
2019-06-20 13:10:00,91.84,91.87,91.83,91.85,6140.0,84.5651,84.5927,84.5559,84.5743,6140.0
2019-06-20 13:20:00,91.89,91.98,91.86,91.97,20122.0,84.6111,84.694,84.5835,84.6848,20122.0
2019-06-20 13:30:00,91.99,91.99,91.93,91.95,76102.0,84.7032,84.7032,84.648,84.6664,76102.0
2019-06-20 13:40:00,91.95,91.96,91.91,91.91,30746.0,84.6664,84.6756,84.6296,84.6296,30746.0
2019-06-20 13:50:00,91.93,91.95,91.89,91.95,11510.0,84.648,84.6664,84.6111,84.6664,11510.0
2019-06-20 14:00:00,91.91,92.0,91.91,92.0,9688.0,84.6296,84.7124,84.6296,84.7124,9688.0
2019-06-20 14:10:00,91.98,92.03,91.98,92.03,13513.0,84.694,84.74,84.694,84.74,13513.0
2019-06-20 14:20:00,92.02,92.03,91.99,92.01,9235.0,84.7308,84.74,84.7032,84.7216,9235.0
2019-06-20 14:30:00,92.01,92.05,92.01,92.03,11548.0,84.7216,84.7585,84.7216,84.74,11548.0
2019-06-20 14:40:00,92.04,92.1,92.04,92.09,20953.0,84.7493,84.8045,84.7493,84.7953,20953.0
2019-06-20 14:50:00,92.09,92.11,92.07,92.1,16789.0,84.7953,84.8137,84.7769,84.8045,16789.0
2019-06-20 15:00:00,92.09,92.1,92.02,92.05,31491.0,84.7953,84.8045,84.7308,84.7585,31491.0
2019-06-20 15:10:00,92.06,92.13,92.06,92.12,26711.0,84.7677,84.8321,84.7677,84.8229,26711.0
2019-06-20 15:20:00,92.14,92.16,92.11,92.16,62487.0,84.8413,84.8598,84.8137,84.8598,62487.0
2019-06-20 15:30:00,92.13,92.15,92.08,92.15,489012.0,84.8321,84.8505,84.7861,84.8505,489012.0
2019-06-20 15:40:00,92.16,92.29,92.16,92.29,22009.0,84.8598,84.9795,84.8598,84.9795,22009.0
2019-06-20 15:50:00,92.28,92.34,92.22,92.22,26580.0,84.9702,85.0255,84.915,84.915,26580.0
2019-06-21 09:30:00,92.13,92.39,92.01,92.02,29534.0,84.8321,85.0715,84.7216,84.7308,29534.0
2019-06-21 09:40:00,92.01,92.08,91.94,91.94,26261.0,84.7216,84.7861,84.6572,84.6572,26261.0
2019-06-21 09:50:00,91.92,92.04,91.91,91.96,20039.0,84.6388,84.7493,84.6296,84.6756,20039.0
2019-06-21 10:00:00,91.97,91.99,91.91,91.97,17811.0,84.6848,84.7032,84.6296,84.6848,17811.0
2019-06-21 10:10:00,91.97,91.98,91.87,91.94,3231313.0,84.6848,84.694,84.5927,84.6572,3231313.0
2019-06-21 10:20:00,91.95,92.01,91.95,91.99,25141.0,84.6664,84.7216,84.6664,84.7032,25141.0
2019-06-21 10:30:00,92.0,92.06,91.97,91.97,22107.0,84.7124,84.7677,84.6848,84.6848,22107.0
2019-06-21 10:40:00,91.99,92.13,91.99,92.1,30573.0,84.7032,84.8321,84.7032,84.8045,30573.0
2019-06-21 10:50:00,92.1,92.1,92.02,92.03,23395.0,84.8045,84.8045,84.7308,84.74,23395.0
2019-06-21 11:00:00,92.05,92.39,92.05,92.31,71878.0,84.7585,85.0715,84.7585,84.9979,71878.0
2019-06-21 11:10:00,92.31,92.31,92.21,92.26,43835.0,84.9979,84.9979,84.9058,84.9518,43835.0
2019-06-21 11:20:00,92.26,92.29,92.16,92.19,20608.0,84.9518,84.9795,84.8598,84.8874,20608.0
2019-06-21 11:30:00,92.18,92.26,92.17,92.18,138373.0,84.8782,84.9518,84.869,84.8782,138373.0
2019-06-21 11:40:00,92.18,92.2,92.09,92.09,17275.0,84.8782,84.8966,84.7953,84.7953,17275.0
2019-06-21 11:50:00,92.09,92.11,92.03,92.09,23169.0,84.7953,84.8137,84.74,84.7953,23169.0
2019-06-21 12:00:00,92.08,92.14,92.07,92.08,55141.0,84.7861,84.8413,84.7769,84.7861,55141.0
2019-06-21 12:10:00,92.07,92.07,91.97,91.98,39867.0,84.7769,84.7769,84.6848,84.694,39867.0
2019-06-21 12:20:00,91.99,92.01,91.96,92.01,14757.0,84.7032,84.7216,84.6756,84.7216,14757.0
2019-06-21 12:30:00,92.0,92.04,91.96,92.04,54870.0,84.7124,84.7493,84.6756,84.7493,54870.0
2019-06-21 12:40:00,92.02,92.08,91.99,92.08,12071.0,84.7308,84.7861,84.7032,84.7861,12071.0
2019-06-21 12:50:00,92.08,92.08,92.04,92.05,23102.0,84.7861,84.7861,84.7493,84.7585,23102.0
2019-06-21 13:00:00,92.06,92.07,92.01,92.05,44148.0,84.7677,84.7769,84.7216,84.7585,44148.0
2019-06-21 13:10:00,92.06,92.06,92.01,92.03,66116.0,84.7677,84.7677,84.7216,84.74,66116.0
2019-06-21 13:20:00,92.03,92.04,91.97,92.04,25682.0,84.74,84.7493,84.6848,84.7493,25682.0
2019-06-21 13:30:00,92.03,92.06,92.02,92.04,665725.0,84.74,84.7677,84.7308,84.7493,665725.0
2019-06-21 13:40:00,92.04,92.07,92.03,92.06,54942.0,84.7493,84.7769,84.74,84.7677,54942.0
2019-06-21 13:50:00,92.06,92.08,92.04,92.08,29757.0,84.7677,84.7861,84.7493,84.7861,29757.0
2019-06-21 14:00:00,92.08,92.12,92.04,92.05,18314.0,84.7861,84.8229,84.7493,84.7585,18314.0
2019-06-21 14:10:00,92.05,92.06,92.01,92.03,15478.0,84.7585,84.7677,84.7216,84.74,15478.0
2019-06-21 14:20:00,92.03,92.06,92.02,92.06,23474.0,84.74,84.7677,84.7308,84.7677,23474.0
2019-06-21 14:30:00,92.05,92.09,92.04,92.06,2005259.0,84.7585,84.7953,84.7493,84.7677,2005259.0
2019-06-21 14:40:00,92.06,92.1,92.05,92.09,23924.0,84.7677,84.8045,84.7585,84.7953,23924.0
2019-06-21 14:50:00,92.1,92.11,92.06,92.06,21409.0,84.8045,84.8137,84.7677,84.7677,21409.0
2019-06-21 15:00:00,92.06,92.15,92.05,92.14,89994.0,84.7677,84.8505,84.7585,84.8413,89994.0
2019-06-21 15:10:00,92.15,92.17,92.13,92.15,15060.0,84.8505,84.869,84.8321,84.8505,15060.0
2019-06-21 15:20:00,92.16,92.16,92.07,92.1,10898.0,84.8598,84.8598,84.7769,84.8045,10898.0
2019-06-21 15:30:00,92.1,92.1,92.02,92.09,27036.0,84.8045,84.8045,84.7308,84.7953,27036.0
2019-06-21 15:40:00,92.1,92.18,92.09,92.13,12843.0,84.8045,84.8782,84.7953,84.8321,12843.0
2019-06-21 15:50:00,92.12,92.12,91.91,91.94,21686.0,84.8229,84.8229,84.6296,84.6572,21686.0
2019-06-24 09:30:00,92.07,92.11,91.81,91.98,79434.0,84.7769,84.8137,84.5375,84.694,79434.0
2019-06-24 09:40:00,92.0,92.03,91.96,91.97,23051.0,84.7124,84.74,84.6756,84.6848,23051.0
2019-06-24 09:50:00,92.0,92.0,91.84,91.84,12080.0,84.7124,84.7124,84.5651,84.5651,12080.0
2019-06-24 10:00:00,91.86,91.98,91.86,91.98,11131.0,84.5835,84.694,84.5835,84.694,11131.0
2019-06-24 10:10:00,91.98,92.04,91.98,92.01,3017.0,84.694,84.7493,84.694,84.7216,3017.0
2019-06-24 10:20:00,92.01,92.02,91.96,92.01,10591.0,84.7216,84.7308,84.6756,84.7216,10591.0
2019-06-24 10:30:00,92.03,92.03,91.96,91.96,3441.0,84.74,84.74,84.6756,84.6756,3441.0
2019-06-24 10:40:00,91.93,91.98,91.87,91.91,963897.0,84.648,84.694,84.5927,84.6296,963897.0
2019-06-24 10:50:00,91.91,91.94,91.9,91.91,195727.0,84.6296,84.6572,84.6203,84.6296,195727.0
2019-06-24 11:00:00,91.93,92.02,91.93,91.98,10763.0,84.648,84.7308,84.648,84.694,10763.0
2019-06-24 11:10:00,91.99,92.05,91.99,92.01,25811.0,84.7032,84.7585,84.7032,84.7216,25811.0
2019-06-24 11:20:00,91.95,92.04,91.93,92.03,6692.0,84.6664,84.7493,84.648,84.74,6692.0
2019-06-24 11:30:00,92.04,92.05,92.0,92.01,1900.0,84.7493,84.7585,84.7124,84.7216,1900.0
2019-06-24 11:40:00,92.02,92.03,91.99,92.01,4222.0,84.7308,84.74,84.7032,84.7216,4222.0
2019-06-24 11:50:00,92.03,92.06,92.0,92.01,1691.0,84.74,84.7677,84.7124,84.7216,1691.0
2019-06-24 12:00:00,91.99,92.02,91.95,91.95,8279.0,84.7032,84.7308,84.6664,84.6664,8279.0
2019-06-24 12:10:00,91.97,92.0,91.93,91.98,8460.0,84.6848,84.7124,84.648,84.694,8460.0
2019-06-24 12:20:00,91.99,92.0,91.94,91.95,6165.0,84.7032,84.7124,84.6572,84.6664,6165.0
2019-06-24 12:30:00,91.94,91.97,91.94,91.96,3441.0,84.6572,84.6848,84.6572,84.6756,3441.0
2019-06-24 12:40:00,91.95,91.96,91.93,91.95,14026.0,84.6664,84.6756,84.648,84.6664,14026.0
2019-06-24 12:50:00,91.96,91.96,91.93,91.94,16026.0,84.6756,84.6756,84.648,84.6572,16026.0
2019-06-24 13:00:00,91.93,91.96,91.93,91.95,9688.0,84.648,84.6756,84.648,84.6664,9688.0
2019-06-24 13:10:00,91.92,91.96,91.91,91.95,68093.0,84.6388,84.6756,84.6296,84.6664,68093.0
2019-06-24 13:20:00,91.93,91.94,91.91,91.91,5225.0,84.648,84.6572,84.6296,84.6296,5225.0
2019-06-24 13:30:00,91.9,91.95,91.9,91.94,8737.0,84.6203,84.6664,84.6203,84.6572,8737.0
2019-06-24 13:40:00,91.95,91.95,91.86,91.87,24218.0,84.6664,84.6664,84.5835,84.5927,24218.0
2019-06-24 13:50:00,91.85,91.86,91.81,91.85,8508.0,84.5743,84.5835,84.5375,84.5743,8508.0
2019-06-24 14:00:00,91.85,91.87,91.84,91.86,16108.0,84.5743,84.5927,84.5651,84.5835,16108.0
2019-06-24 14:10:00,91.85,91.87,91.82,91.82,11581.0,84.5743,84.5927,84.5467,84.5467,11581.0
2019-06-24 14:20:00,91.82,91.84,91.79,91.8,31481.0,84.5467,84.5651,84.5191,84.5283,31481.0
2019-06-24 14:30:00,91.83,91.84,91.82,91.84,26835.0,84.5559,84.5651,84.5467,84.5651,26835.0
2019-06-24 14:40:00,91.82,91.82,91.78,91.8,6025.0,84.5467,84.5467,84.5099,84.5283,6025.0
2019-06-24 14:50:00,91.8,91.85,91.8,91.82,9272.0,84.5283,84.5743,84.5283,84.5467,9272.0
2019-06-24 15:00:00,91.83,91.83,91.76,91.78,21979.0,84.5559,84.5559,84.4914,84.5099,21979.0
2019-06-24 15:10:00,91.76,91.81,91.73,91.79,6477.0,84.4914,84.5375,84.4638,84.5191,6477.0
2019-06-24 15:20:00,91.79,91.84,91.77,91.77,6787.0,84.5191,84.5651,84.5006,84.5006,6787.0
2019-06-24 15:30:00,91.77,91.78,91.74,91.74,9511.0,84.5006,84.5099,84.473,84.473,9511.0
2019-06-24 15:40:00,91.76,91.8,91.74,91.74,16003.0,84.4914,84.5283,84.473,84.473,16003.0
2019-06-24 15:50:00,91.72,91.76,91.63,91.66,24911.0,84.4546,84.4914,84.3717,84.3994,24911.0
2019-06-25 09:30:00,91.71,92.01,91.51,91.51,28156.0,84.4454,84.7216,84.2612,84.2612,28156.0
2019-06-25 09:40:00,91.55,91.6,91.51,91.56,1822.0,84.2981,84.3441,84.2612,84.3073,1822.0
2019-06-25 09:50:00,91.54,91.68,91.54,91.66,5496.0,84.2889,84.4178,84.2889,84.3994,5496.0
2019-06-25 10:00:00,91.65,91.69,91.62,91.69,3801.0,84.3902,84.427,84.3625,84.427,3801.0
2019-06-25 10:10:00,91.64,91.64,91.55,91.55,1817.0,84.3809,84.3809,84.2981,84.2981,1817.0
2019-06-25 10:20:00,91.53,91.62,91.49,91.62,18353.0,84.2797,84.3625,84.2428,84.3625,18353.0
2019-06-25 10:30:00,91.62,91.65,91.49,91.49,9773.0,84.3625,84.3902,84.2428,84.2428,9773.0
2019-06-25 10:40:00,91.54,91.54,91.45,91.46,3477.0,84.2889,84.2889,84.206,84.2152,3477.0
2019-06-25 10:50:00,91.48,91.5,91.39,91.45,7530.0,84.2336,84.252,84.1507,84.206,7530.0
2019-06-25 11:00:00,91.4,91.44,91.39,91.44,6886.0,84.16,84.1968,84.1507,84.1968,6886.0
2019-06-25 11:10:00,91.46,91.52,91.44,91.52,2695.0,84.2152,84.2704,84.1968,84.2704,2695.0
2019-06-25 11:20:00,91.51,91.55,91.51,91.53,2663.0,84.2612,84.2981,84.2612,84.2797,2663.0
2019-06-25 11:30:00,91.52,91.54,91.42,91.45,9417.0,84.2704,84.2889,84.1784,84.206,9417.0
2019-06-25 11:40:00,91.45,91.46,91.43,91.44,1754.0,84.206,84.2152,84.1876,84.1968,1754.0
2019-06-25 11:50:00,91.44,91.44,91.42,91.42,791.0,84.1968,84.1968,84.1784,84.1784,791.0
2019-06-25 12:00:00,91.45,91.5,91.43,91.49,6780.0,84.206,84.252,84.1876,84.2428,6780.0
2019-06-25 12:10:00,91.47,91.51,91.45,91.45,8336.0,84.2244,84.2612,84.206,84.206,8336.0
2019-06-25 12:20:00,91.46,91.46,91.39,91.43,9788.0,84.2152,84.2152,84.1507,84.1876,9788.0
2019-06-25 12:30:00,91.44,91.45,91.22,91.22,6225.0,84.1968,84.206,83.9942,83.9942,6225.0
2019-06-25 12:40:00,91.25,91.25,91.18,91.25,8959.0,84.0218,84.0218,83.9574,84.0218,8959.0
2019-06-25 12:50:00,91.26,91.28,91.23,91.23,5326.0,84.031,84.0495,84.0034,84.0034,5326.0
2019-06-25 13:00:00,91.22,91.22,91.05,91.22,9771.0,83.9942,83.9942,83.8377,83.9942,9771.0
2019-06-25 13:10:00,91.24,91.25,91.18,91.21,3906.0,84.0126,84.0218,83.9574,83.985,3906.0
2019-06-25 13:20:00,91.21,91.27,91.17,91.27,6873.0,83.985,84.0403,83.9482,84.0403,6873.0
2019-06-25 13:30:00,91.23,91.36,91.23,91.3,6537.0,84.0034,84.1231,84.0034,84.0679,6537.0
2019-06-25 13:40:00,91.32,91.32,91.29,91.3,3635.0,84.0863,84.0863,84.0587,84.0679,3635.0
2019-06-25 13:50:00,91.31,91.32,91.2,91.2,5245.0,84.0771,84.0863,83.9758,83.9758,5245.0
2019-06-25 14:00:00,91.19,91.22,91.15,91.2,12680.0,83.9666,83.9942,83.9298,83.9758,12680.0
2019-06-25 14:10:00,91.18,91.24,91.18,91.23,3637.0,83.9574,84.0126,83.9574,84.0034,3637.0
2019-06-25 14:20:00,91.22,91.23,91.14,91.14,6472.0,83.9942,84.0034,83.9205,83.9205,6472.0
2019-06-25 14:30:00,91.1,91.11,90.9,90.9,2124.0,83.8837,83.8929,83.6996,83.6996,2124.0
2019-06-25 14:40:00,90.96,90.99,90.93,90.98,9514.0,83.7548,83.7824,83.7272,83.7732,9514.0
2019-06-25 14:50:00,90.98,91.07,90.98,91.06,15214.0,83.7732,83.8561,83.7732,83.8469,15214.0
2019-06-25 15:00:00,91.05,91.15,91.05,91.15,6240.0,83.8377,83.9298,83.8377,83.9298,6240.0
2019-06-25 15:10:00,91.13,91.13,90.97,90.98,8896.0,83.9113,83.9113,83.764,83.7732,8896.0
2019-06-25 15:20:00,90.97,91.1,90.96,91.07,11377.0,83.764,83.8837,83.7548,83.8561,11377.0
2019-06-25 15:30:00,91.09,91.1,91.01,91.07,13056.0,83.8745,83.8837,83.8008,83.8561,13056.0
2019-06-25 15:40:00,91.07,91.08,90.9,90.93,14861.0,83.8561,83.8653,83.6996,83.7272,14861.0
2019-06-25 15:50:00,90.91,91.0,90.89,90.93,39603.0,83.7088,83.7916,83.6904,83.7272,39603.0
2019-06-26 09:30:00,91.19,91.45,90.91,91.29,7461.0,83.9666,84.206,83.7088,84.0587,7461.0
2019-06-26 09:40:00,91.29,91.3,91.08,91.08,9603.0,84.0587,84.0679,83.8653,83.8653,9603.0
2019-06-26 09:50:00,91.1,91.11,91.04,91.11,2872.0,83.8837,83.8929,83.8285,83.8929,2872.0
2019-06-26 10:00:00,91.1,91.11,90.99,91.01,4787.0,83.8837,83.8929,83.7824,83.8008,4787.0
2019-06-26 10:10:00,91.0,91.0,90.93,90.94,9517.0,83.7916,83.7916,83.7272,83.7364,9517.0
2019-06-26 10:20:00,90.95,91.01,90.92,90.99,8056.0,83.7456,83.8008,83.718,83.7824,8056.0
2019-06-26 10:30:00,91.04,91.09,91.03,91.06,1841.0,83.8285,83.8745,83.8193,83.8469,1841.0
2019-06-26 10:40:00,91.06,91.15,91.04,91.15,9340.0,83.8469,83.9298,83.8285,83.9298,9340.0
2019-06-26 10:50:00,91.16,91.16,91.05,91.13,14158.0,83.939,83.939,83.8377,83.9113,14158.0
2019-06-26 11:00:00,91.11,91.2,91.1,91.17,3584.0,83.8929,83.9758,83.8837,83.9482,3584.0
2019-06-26 11:10:00,91.16,91.17,91.04,91.06,38545.0,83.939,83.9482,83.8285,83.8469,38545.0
2019-06-26 11:20:00,91.03,91.09,91.02,91.08,67408.0,83.8193,83.8745,83.8101,83.8653,67408.0
2019-06-26 11:30:00,91.11,91.11,91.0,91.02,7856.0,83.8929,83.8929,83.7916,83.8101,7856.0
2019-06-26 11:40:00,91.02,91.05,91.0,91.03,7301.0,83.8101,83.8377,83.7916,83.8193,7301.0
2019-06-26 11:50:00,91.03,91.07,90.99,91.07,3944.0,83.8193,83.8561,83.7824,83.8561,3944.0
2019-06-26 12:00:00,91.13,91.13,91.06,91.09,5681.0,83.9113,83.9113,83.8469,83.8745,5681.0
2019-06-26 12:10:00,91.08,91.09,91.03,91.04,63711.0,83.8653,83.8745,83.8193,83.8285,63711.0
2019-06-26 12:20:00,91.0,91.05,90.98,91.02,66970.0,83.7916,83.8377,83.7732,83.8101,66970.0
2019-06-26 12:30:00,91.06,91.1,91.06,91.1,53134.0,83.8469,83.8837,83.8469,83.8837,53134.0
2019-06-26 12:40:00,91.09,91.15,91.06,91.06,204692.0,83.8745,83.9298,83.8469,83.8469,204692.0
2019-06-26 12:50:00,91.06,91.08,91.03,91.08,37233.0,83.8469,83.8653,83.8193,83.8653,37233.0
2019-06-26 13:00:00,91.07,91.08,91.02,91.03,13390.0,83.8561,83.8653,83.8101,83.8193,13390.0
2019-06-26 13:10:00,91.0,91.02,91.0,91.01,1197.0,83.7916,83.8101,83.7916,83.8008,1197.0
2019-06-26 13:20:00,90.99,91.0,90.92,90.93,11630.0,83.7824,83.7916,83.718,83.7272,11630.0
2019-06-26 13:30:00,90.93,90.93,90.84,90.91,12634.0,83.7272,83.7272,83.6443,83.7088,12634.0
2019-06-26 13:40:00,90.89,90.9,90.84,90.84,5341.0,83.6904,83.6996,83.6443,83.6443,5341.0
2019-06-26 13:50:00,90.88,90.88,90.84,90.84,60426.0,83.6811,83.6811,83.6443,83.6443,60426.0
2019-06-26 14:00:00,90.9,90.92,90.87,90.88,8186.0,83.6996,83.718,83.6719,83.6811,8186.0
2019-06-26 14:10:00,90.89,90.94,90.89,90.91,19738.0,83.6904,83.7364,83.6904,83.7088,19738.0
2019-06-26 14:20:00,90.92,90.93,90.82,90.87,10198.0,83.718,83.7272,83.6259,83.6719,10198.0
2019-06-26 14:30:00,90.84,90.85,90.76,90.8,9582.0,83.6443,83.6535,83.5706,83.6075,9582.0
2019-06-26 14:40:00,90.79,90.79,90.71,90.75,4054.0,83.5983,83.5983,83.5246,83.5614,4054.0
2019-06-26 14:50:00,90.76,90.8,90.68,90.79,11301.0,83.5706,83.6075,83.497,83.5983,11301.0
2019-06-26 15:00:00,90.78,90.86,90.78,90.82,10932.0,83.5891,83.6627,83.5891,83.6259,10932.0
2019-06-26 15:10:00,90.82,90.85,90.78,90.83,37386.0,83.6259,83.6535,83.5891,83.6351,37386.0
2019-06-26 15:20:00,90.8,90.84,90.78,90.78,9281.0,83.6075,83.6443,83.5891,83.5891,9281.0
2019-06-26 15:30:00,90.77,90.85,90.77,90.85,4357.0,83.5799,83.6535,83.5799,83.6535,4357.0
2019-06-26 15:40:00,90.87,90.89,90.8,90.84,23333.0,83.6719,83.6904,83.6075,83.6443,23333.0
2019-06-26 15:50:00,90.83,90.85,90.7,90.7,92644.0,83.6351,83.6535,83.5154,83.5154,92644.0
2019-06-27 09:30:00,91.0,91.05,90.96,90.96,18584.0,83.7916,83.8377,83.7548,83.7548,18584.0
2019-06-27 09:40:00,90.99,91.06,90.99,91.04,3053.0,83.7824,83.8469,83.7824,83.8285,3053.0
2019-06-27 09:50:00,91.04,91.14,91.04,91.04,122756.0,83.8285,83.9205,83.8285,83.8285,122756.0
2019-06-27 10:00:00,91.06,91.06,90.97,90.97,2264.0,83.8469,83.8469,83.764,83.764,2264.0
2019-06-27 10:10:00,90.96,90.96,90.91,90.96,2434.0,83.7548,83.7548,83.7088,83.7548,2434.0
2019-06-27 10:20:00,90.97,91.01,90.96,90.98,2003.0,83.764,83.8008,83.7548,83.7732,2003.0
2019-06-27 10:30:00,90.98,91.04,90.95,90.96,3535.0,83.7732,83.8285,83.7456,83.7548,3535.0
2019-06-27 10:40:00,90.96,90.97,90.9,90.93,5309.0,83.7548,83.764,83.6996,83.7272,5309.0
2019-06-27 10:50:00,90.95,90.96,90.9,90.95,2213.0,83.7456,83.7548,83.6996,83.7456,2213.0
2019-06-27 11:00:00,90.95,90.98,90.93,90.98,10370.0,83.7456,83.7732,83.7272,83.7732,10370.0
2019-06-27 11:10:00,91.01,91.01,90.78,90.86,25449.0,83.8008,83.8008,83.5891,83.6627,25449.0
2019-06-27 11:20:00,90.86,90.87,90.79,90.81,4140.0,83.6627,83.6719,83.5983,83.6167,4140.0
2019-06-27 11:30:00,90.8,90.86,90.79,90.86,3800.0,83.6075,83.6627,83.5983,83.6627,3800.0
2019-06-27 11:40:00,90.88,90.89,90.84,90.88,3376.0,83.6811,83.6904,83.6443,83.6811,3376.0
2019-06-27 11:50:00,90.88,90.89,90.83,90.86,9998.0,83.6811,83.6904,83.6351,83.6627,9998.0
2019-06-27 12:00:00,90.85,90.93,90.85,90.93,1989.0,83.6535,83.7272,83.6535,83.7272,1989.0
2019-06-27 12:10:00,90.95,91.03,90.94,91.01,7027.0,83.7456,83.8193,83.7364,83.8008,7027.0
2019-06-27 12:20:00,90.99,91.0,90.97,90.98,8313.0,83.7824,83.7916,83.764,83.7732,8313.0
2019-06-27 12:30:00,90.97,91.02,90.97,91.02,2986.0,83.764,83.8101,83.764,83.8101,2986.0
2019-06-27 12:40:00,91.03,91.03,90.96,90.99,4682.0,83.8193,83.8193,83.7548,83.7824,4682.0
2019-06-27 12:50:00,91.0,91.0,90.96,91.0,2788.0,83.7916,83.7916,83.7548,83.7916,2788.0
2019-06-27 13:00:00,90.99,91.02,90.97,91.02,4058.0,83.7824,83.8101,83.764,83.8101,4058.0
2019-06-27 13:10:00,91.01,91.02,90.97,90.97,5316.0,83.8008,83.8101,83.764,83.764,5316.0
2019-06-27 13:20:00,91.0,91.05,90.99,91.05,3476.0,83.7916,83.8377,83.7824,83.8377,3476.0
2019-06-27 13:30:00,91.04,91.09,91.03,91.09,3465.0,83.8285,83.8745,83.8193,83.8745,3465.0
2019-06-27 13:40:00,91.07,91.08,91.05,91.07,10599.0,83.8561,83.8653,83.8377,83.8561,10599.0
2019-06-27 13:50:00,91.06,91.08,91.04,91.05,10592.0,83.8469,83.8653,83.8285,83.8377,10592.0
2019-06-27 14:00:00,91.04,91.06,91.02,91.04,4755.0,83.8285,83.8469,83.8101,83.8285,4755.0
2019-06-27 14:10:00,91.06,91.09,91.06,91.08,5538.0,83.8469,83.8745,83.8469,83.8653,5538.0
2019-06-27 14:20:00,91.08,91.08,91.06,91.06,3479.0,83.8653,83.8653,83.8469,83.8469,3479.0
2019-06-27 14:30:00,91.09,91.11,91.07,91.08,90030.0,83.8745,83.8929,83.8561,83.8653,90030.0
2019-06-27 14:40:00,91.07,91.08,91.04,91.07,19794.0,83.8561,83.8653,83.8285,83.8561,19794.0
2019-06-27 14:50:00,91.07,91.07,91.01,91.02,35227.0,83.8561,83.8561,83.8008,83.8101,35227.0
2019-06-27 15:00:00,91.03,91.06,91.01,91.01,17182.0,83.8193,83.8469,83.8008,83.8008,17182.0
2019-06-27 15:10:00,91.0,91.05,90.99,91.0,8529.0,83.7916,83.8377,83.7824,83.7916,8529.0
2019-06-27 15:20:00,91.02,91.02,90.99,91.01,13556.0,83.8101,83.8101,83.7824,83.8008,13556.0
2019-06-27 15:30:00,91.02,91.05,90.96,91.05,11482.0,83.8101,83.8377,83.7548,83.8377,11482.0
2019-06-27 15:40:00,91.07,91.09,91.05,91.05,6400.0,83.8561,83.8745,83.8377,83.8377,6400.0
2019-06-27 15:50:00,91.05,91.1,91.0,91.01,17525.0,83.8377,83.8837,83.7916,83.8008,17525.0
2019-06-28 09:30:00,91.35,91.35,91.02,91.26,4566.0,84.1139,84.1139,83.8101,84.031,4566.0
2019-06-28 09:40:00,91.27,91.29,91.11,91.11,1841.0,84.0403,84.0587,83.8929,83.8929,1841.0
2019-06-28 09:50:00,91.13,91.18,91.09,91.17,2507.0,83.9113,83.9574,83.8745,83.9482,2507.0
2019-06-28 10:00:00,91.16,91.21,91.12,91.19,9575.0,83.939,83.985,83.9021,83.9666,9575.0
2019-06-28 10:10:00,91.19,91.21,91.15,91.16,5258.0,83.9666,83.985,83.9298,83.939,5258.0
2019-06-28 10:20:00,91.15,91.15,91.12,91.14,3791.0,83.9298,83.9298,83.9021,83.9205,3791.0
2019-06-28 10:30:00,91.15,91.19,91.12,91.18,1757.0,83.9298,83.9666,83.9021,83.9574,1757.0
2019-06-28 10:40:00,91.17,91.2,91.16,91.17,12999.0,83.9482,83.9758,83.939,83.9482,12999.0
2019-06-28 10:50:00,91.19,91.23,91.16,91.22,2612.0,83.9666,84.0034,83.939,83.9942,2612.0
2019-06-28 11:00:00,91.16,91.16,91.1,91.14,5447.0,83.939,83.939,83.8837,83.9205,5447.0
2019-06-28 11:10:00,91.13,91.14,91.11,91.14,1208.0,83.9113,83.9205,83.8929,83.9205,1208.0
2019-06-28 11:20:00,91.13,91.21,91.12,91.21,5272.0,83.9113,83.985,83.9021,83.985,5272.0
2019-06-28 11:30:00,91.18,91.24,91.18,91.21,3918.0,83.9574,84.0126,83.9574,83.985,3918.0
2019-06-28 11:40:00,91.21,91.24,91.2,91.22,3702.0,83.985,84.0126,83.9758,83.9942,3702.0
2019-06-28 11:50:00,91.23,91.27,91.22,91.23,3543.0,84.0034,84.0403,83.9942,84.0034,3543.0
2019-06-28 12:00:00,91.25,91.3,91.25,91.27,11293.0,84.0218,84.0679,84.0218,84.0403,11293.0
2019-06-28 12:10:00,91.28,91.34,91.27,91.34,175703.0,84.0495,84.1047,84.0403,84.1047,175703.0
2019-06-28 12:20:00,91.34,91.45,91.34,91.42,69135.0,84.1047,84.206,84.1047,84.1784,69135.0
2019-06-28 12:30:00,91.42,91.43,91.4,91.4,172119.0,84.1784,84.1876,84.16,84.16,172119.0
2019-06-28 12:40:00,91.41,91.45,91.39,91.45,31105.0,84.1692,84.206,84.1507,84.206,31105.0
2019-06-28 12:50:00,91.44,91.45,91.39,91.41,9676.0,84.1968,84.206,84.1507,84.1692,9676.0
2019-06-28 13:00:00,91.41,91.41,91.36,91.37,8797.0,84.1692,84.1692,84.1231,84.1323,8797.0
2019-06-28 13:10:00,91.36,91.38,91.33,91.35,12680.0,84.1231,84.1415,84.0955,84.1139,12680.0
2019-06-28 13:20:00,91.35,91.35,91.32,91.33,16969.0,84.1139,84.1139,84.0863,84.0955,16969.0
2019-06-28 13:30:00,91.35,91.39,91.34,91.37,7905.0,84.1139,84.1507,84.1047,84.1323,7905.0
2019-06-28 13:40:00,91.38,91.38,91.32,91.34,29145.0,84.1415,84.1415,84.0863,84.1047,29145.0
2019-06-28 13:50:00,91.33,91.33,91.27,91.3,11349.0,84.0955,84.0955,84.0403,84.0679,11349.0
2019-06-28 14:00:00,91.29,91.33,91.29,91.32,11173.0,84.0587,84.0955,84.0587,84.0863,11173.0
2019-06-28 14:10:00,91.32,91.32,91.28,91.3,17554.0,84.0863,84.0863,84.0495,84.0679,17554.0
2019-06-28 14:20:00,91.31,91.34,91.3,91.33,4359.0,84.0771,84.1047,84.0679,84.0955,4359.0
2019-06-28 14:30:00,91.33,91.36,91.33,91.33,6632.0,84.0955,84.1231,84.0955,84.0955,6632.0
2019-06-28 14:40:00,91.33,91.37,91.31,91.33,14054.0,84.0955,84.1323,84.0771,84.0955,14054.0
2019-06-28 14:50:00,91.33,91.33,91.25,91.27,9581.0,84.0955,84.0955,84.0218,84.0403,9581.0
2019-06-28 15:00:00,91.26,91.29,91.26,91.29,32373.0,84.031,84.0587,84.031,84.0587,32373.0
2019-06-28 15:10:00,91.28,91.31,91.25,91.26,17689.0,84.0495,84.0771,84.0218,84.031,17689.0
2019-06-28 15:20:00,91.28,91.3,91.23,91.25,24955.0,84.0495,84.0679,84.0034,84.0218,24955.0
2019-06-28 15:30:00,91.24,91.31,91.23,91.29,16457.0,84.0126,84.0771,84.0034,84.0587,16457.0
2019-06-28 15:40:00,91.29,91.33,91.27,91.33,27951.0,84.0587,84.0955,84.0403,84.0955,27951.0
2019-06-28 15:50:00,91.33,91.59,91.32,91.47,72582.0,84.0955,84.3349,84.0863,84.2244,72582.0
2019-07-01 09:30:00,92.59,92.68,92.26,92.58,32232.0,85.2557,85.3386,84.9518,85.2465,32232.0
2019-07-01 09:40:00,92.61,92.66,92.43,92.43,23019.0,85.2741,85.3201,85.1084,85.1084,23019.0
2019-07-01 09:50:00,92.41,92.44,92.37,92.4,14108.0,85.0899,85.1176,85.0531,85.0807,14108.0
2019-07-01 10:00:00,92.4,92.53,92.4,92.47,36243.0,85.0807,85.2004,85.0807,85.1452,36243.0
2019-07-01 10:10:00,92.46,92.47,92.4,92.43,11862.0,85.136,85.1452,85.0807,85.1084,11862.0
2019-07-01 10:20:00,92.47,92.47,92.26,92.26,5132.0,85.1452,85.1452,84.9518,84.9518,5132.0
2019-07-01 10:30:00,92.29,92.3,92.22,92.29,6484.0,84.9795,84.9887,84.915,84.9795,6484.0
2019-07-01 10:40:00,92.29,92.35,92.29,92.29,8006.0,84.9795,85.0347,84.9795,84.9795,8006.0
2019-07-01 10:50:00,92.25,92.3,92.24,92.24,7840.0,84.9426,84.9887,84.9334,84.9334,7840.0
2019-07-01 11:00:00,92.27,92.31,92.21,92.21,7884.0,84.961,84.9979,84.9058,84.9058,7884.0
2019-07-01 11:10:00,92.2,92.25,92.17,92.21,3787.0,84.8966,84.9426,84.869,84.9058,3787.0
2019-07-01 11:20:00,92.23,92.24,92.1,92.11,11576.0,84.9242,84.9334,84.8045,84.8137,11576.0
2019-07-01 11:30:00,92.12,92.25,92.1,92.25,13109.0,84.8229,84.9426,84.8045,84.9426,13109.0
2019-07-01 11:40:00,92.26,92.26,92.12,92.14,6034.0,84.9518,84.9518,84.8229,84.8413,6034.0
2019-07-01 11:50:00,92.18,92.18,92.14,92.15,6041.0,84.8782,84.8782,84.8413,84.8505,6041.0
2019-07-01 12:00:00,92.16,92.19,92.14,92.17,3943.0,84.8598,84.8874,84.8413,84.869,3943.0
2019-07-01 12:10:00,92.16,92.19,92.14,92.15,59827.0,84.8598,84.8874,84.8413,84.8505,59827.0
2019-07-01 12:20:00,92.14,92.15,92.05,92.09,76577.0,84.8413,84.8505,84.7585,84.7953,76577.0
2019-07-01 12:30:00,92.08,92.1,92.05,92.05,67527.0,84.7861,84.8045,84.7585,84.7585,67527.0
2019-07-01 12:40:00,92.05,92.07,92.03,92.04,81057.0,84.7585,84.7769,84.74,84.7493,81057.0
2019-07-01 12:50:00,92.05,92.05,91.89,91.91,78003.0,84.7585,84.7585,84.6111,84.6296,78003.0
2019-07-01 13:00:00,91.92,92.01,91.89,92.0,188328.0,84.6388,84.7216,84.6111,84.7124,188328.0
2019-07-01 13:10:00,92.0,92.01,91.88,91.92,74130.0,84.7124,84.7216,84.6019,84.6388,74130.0
2019-07-01 13:20:00,91.92,92.0,91.89,92.0,55909.0,84.6388,84.7124,84.6111,84.7124,55909.0
2019-07-01 13:30:00,91.99,92.0,91.94,91.97,53024.0,84.7032,84.7124,84.6572,84.6848,53024.0
2019-07-01 13:40:00,91.98,92.01,91.95,92.0,150371.0,84.694,84.7216,84.6664,84.7124,150371.0
2019-07-01 13:50:00,92.0,92.02,91.98,92.01,64546.0,84.7124,84.7308,84.694,84.7216,64546.0
2019-07-01 14:00:00,92.0,92.0,91.9,91.9,93212.0,84.7124,84.7124,84.6203,84.6203,93212.0
2019-07-01 14:10:00,91.9,91.95,91.88,91.89,62707.0,84.6203,84.6664,84.6019,84.6111,62707.0
2019-07-01 14:20:00,91.89,91.91,91.84,91.86,127563.0,84.6111,84.6296,84.5651,84.5835,127563.0
2019-07-01 14:30:00,91.87,91.92,91.84,91.9,61165.0,84.5927,84.6388,84.5651,84.6203,61165.0
2019-07-01 14:40:00,91.9,91.94,91.89,91.91,126720.0,84.6203,84.6572,84.6111,84.6296,126720.0
2019-07-01 14:50:00,91.92,91.94,91.88,91.88,71177.0,84.6388,84.6572,84.6019,84.6019,71177.0
2019-07-01 15:00:00,91.87,92.0,91.86,92.0,76323.0,84.5927,84.7124,84.5835,84.7124,76323.0
2019-07-01 15:10:00,92.0,92.12,92.0,92.11,88945.0,84.7124,84.8229,84.7124,84.8137,88945.0
2019-07-01 15:20:00,92.11,92.15,92.1,92.12,89208.0,84.8137,84.8505,84.8045,84.8229,89208.0
2019-07-01 15:30:00,92.12,92.18,92.12,92.18,103106.0,84.8229,84.8782,84.8229,84.8782,103106.0
2019-07-01 15:40:00,92.2,92.22,92.13,92.18,95310.0,84.8966,84.915,84.8321,84.8782,95310.0
2019-07-01 15:50:00,92.18,92.27,92.14,92.22,128327.0,84.8782,84.961,84.8413,84.915,128327.0
2019-07-02 09:30:00,92.26,92.54,92.1,92.28,17453.0,84.9518,85.2097,84.8045,84.9702,17453.0
2019-07-02 09:40:00,92.28,92.28,92.11,92.14,30770.0,84.9702,84.9702,84.8137,84.8413,30770.0
2019-07-02 09:50:00,92.11,92.14,92.09,92.09,14247.0,84.8137,84.8413,84.7953,84.7953,14247.0
2019-07-02 10:00:00,92.1,92.23,92.09,92.2,4164.0,84.8045,84.9242,84.7953,84.8966,4164.0
2019-07-02 10:10:00,92.2,92.24,92.17,92.22,2040.0,84.8966,84.9334,84.869,84.915,2040.0
2019-07-02 10:20:00,92.21,92.35,92.19,92.35,7622.0,84.9058,85.0347,84.8874,85.0347,7622.0
2019-07-02 10:30:00,92.35,92.41,92.35,92.4,9809.0,85.0347,85.0899,85.0347,85.0807,9809.0
2019-07-02 10:40:00,92.37,92.38,92.3,92.34,2628.0,85.0531,85.0623,84.9887,85.0255,2628.0
2019-07-02 10:50:00,92.32,92.38,92.32,92.33,17016.0,85.0071,85.0623,85.0071,85.0163,17016.0
2019-07-02 11:00:00,92.35,92.36,92.31,92.35,6162.0,85.0347,85.0439,84.9979,85.0347,6162.0
2019-07-02 11:10:00,92.32,92.32,92.26,92.28,10470.0,85.0071,85.0071,84.9518,84.9702,10470.0
2019-07-02 11:20:00,92.29,92.33,92.26,92.28,22478.0,84.9795,85.0163,84.9518,84.9702,22478.0
2019-07-02 11:30:00,92.27,92.27,92.12,92.12,1924.0,84.961,84.961,84.8229,84.8229,1924.0
2019-07-02 11:40:00,92.1,92.22,92.08,92.22,23095.0,84.8045,84.915,84.7861,84.915,23095.0
2019-07-02 11:50:00,92.18,92.19,92.16,92.18,4172.0,84.8782,84.8874,84.8598,84.8782,4172.0
2019-07-02 12:00:00,92.17,92.2,92.13,92.19,13956.0,84.869,84.8966,84.8321,84.8874,13956.0
2019-07-02 12:10:00,92.2,92.22,92.17,92.22,11250.0,84.8966,84.915,84.869,84.915,11250.0
2019-07-02 12:20:00,92.22,92.25,92.07,92.08,8209.0,84.915,84.9426,84.7769,84.7861,8209.0
2019-07-02 12:30:00,92.1,92.1,91.98,92.03,9429.0,84.8045,84.8045,84.694,84.74,9429.0
2019-07-02 12:40:00,92.01,92.03,91.98,92.0,5428.0,84.7216,84.74,84.694,84.7124,5428.0
2019-07-02 12:50:00,92.03,92.06,92.0,92.06,9243.0,84.74,84.7677,84.7124,84.7677,9243.0
2019-07-02 13:00:00,92.03,92.09,91.99,92.09,5459.0,84.74,84.7953,84.7032,84.7953,5459.0
2019-07-02 13:10:00,92.1,92.12,92.06,92.12,12248.0,84.8045,84.8229,84.7677,84.8229,12248.0
2019-07-02 13:20:00,92.11,92.16,92.1,92.15,8027.0,84.8137,84.8598,84.8045,84.8505,8027.0
2019-07-02 13:30:00,92.12,92.2,92.12,92.2,2103.0,84.8229,84.8966,84.8229,84.8966,2103.0
2019-07-02 13:40:00,92.18,92.19,92.17,92.19,7261.0,84.8782,84.8874,84.869,84.8874,7261.0
2019-07-02 13:50:00,92.19,92.21,92.15,92.16,5817.0,84.8874,84.9058,84.8505,84.8598,5817.0
2019-07-02 14:00:00,92.17,92.23,92.15,92.22,168124.0,84.869,84.9242,84.8505,84.915,168124.0
2019-07-02 14:10:00,92.23,92.26,92.22,92.22,122154.0,84.9242,84.9518,84.915,84.915,122154.0
2019-07-02 14:20:00,92.22,92.26,92.2,92.24,263144.0,84.915,84.9518,84.8966,84.9334,263144.0
2019-07-02 14:30:00,92.24,92.28,92.2,92.21,284904.0,84.9334,84.9702,84.8966,84.9058,284904.0
2019-07-02 14:40:00,92.21,92.26,92.2,92.23,299387.0,84.9058,84.9518,84.8966,84.9242,299387.0
2019-07-02 14:50:00,92.23,92.23,92.14,92.17,316033.0,84.9242,84.9242,84.8413,84.869,316033.0
2019-07-02 15:00:00,92.16,92.27,92.16,92.26,21761.0,84.8598,84.961,84.8598,84.9518,21761.0
2019-07-02 15:10:00,92.27,92.28,92.13,92.21,31177.0,84.961,84.9702,84.8321,84.9058,31177.0
2019-07-02 15:20:00,92.21,92.27,92.19,92.22,11567.0,84.9058,84.961,84.8874,84.915,11567.0
2019-07-02 15:30:00,92.23,92.31,92.23,92.3,11619.0,84.9242,84.9979,84.9242,84.9887,11619.0
2019-07-02 15:40:00,92.31,92.31,92.24,92.26,19234.0,84.9979,84.9979,84.9334,84.9518,19234.0
2019-07-02 15:50:00,92.26,92.44,92.25,92.44,20269.0,84.9518,85.1176,84.9426,85.1176,20269.0
2019-07-03 09:30:00,92.63,92.82,92.5,92.78,16954.0,85.2925,85.4675,85.1728,85.4306,16954.0
2019-07-03 09:40:00,92.79,92.88,92.77,92.82,18292.0,85.4398,85.5227,85.4214,85.4675,18292.0
2019-07-03 09:50:00,92.81,92.83,92.79,92.81,3769.0,85.4583,85.4767,85.4398,85.4583,3769.0
2019-07-03 10:00:00,92.82,92.86,92.82,92.84,5133.0,85.4675,85.5043,85.4675,85.4859,5133.0
2019-07-03 10:10:00,92.86,92.9,92.82,92.88,14196.0,85.5043,85.5411,85.4675,85.5227,14196.0
2019-07-03 10:20:00,92.9,92.95,92.89,92.92,4185.0,85.5411,85.5872,85.5319,85.5596,4185.0
2019-07-03 10:30:00,92.94,93.03,92.94,93.02,11260.0,85.578,85.6608,85.578,85.6516,11260.0
2019-07-03 10:40:00,93.03,93.07,93.0,93.01,11674.0,85.6608,85.6977,85.6332,85.6424,11674.0
2019-07-03 10:50:00,93.02,93.04,93.0,93.03,9397.0,85.6516,85.67,85.6332,85.6608,9397.0
2019-07-03 11:00:00,93.04,93.06,93.0,93.0,7804.0,85.67,85.6885,85.6332,85.6332,7804.0
2019-07-03 11:10:00,93.02,93.02,92.97,92.98,12347.0,85.6516,85.6516,85.6056,85.6148,12347.0
2019-07-03 11:20:00,92.97,93.02,92.96,93.02,11404.0,85.6056,85.6516,85.5964,85.6516,11404.0
2019-07-03 11:30:00,93.03,93.15,93.0,93.14,30173.0,85.6608,85.7713,85.6332,85.7621,30173.0
2019-07-03 11:40:00,93.15,93.16,93.13,93.16,8470.0,85.7713,85.7805,85.7529,85.7805,8470.0
2019-07-03 11:50:00,93.14,93.2,93.11,93.2,28126.0,85.7621,85.8174,85.7345,85.8174,28126.0
2019-07-03 12:00:00,93.19,93.21,93.18,93.18,10339.0,85.8082,85.8266,85.799,85.799,10339.0
2019-07-03 12:10:00,93.18,93.23,93.18,93.22,31659.0,85.799,85.845,85.799,85.8358,31659.0
2019-07-03 12:20:00,93.22,93.25,93.19,93.24,20143.0,85.8358,85.8634,85.8082,85.8542,20143.0
2019-07-03 12:30:00,93.24,93.26,93.21,93.26,2987.0,85.8542,85.8726,85.8266,85.8726,2987.0
2019-07-03 12:40:00,93.26,93.27,93.19,93.24,8307.0,85.8726,85.8818,85.8082,85.8542,8307.0
2019-07-03 12:50:00,93.28,93.34,93.23,93.34,8266.0,85.891,85.9463,85.845,85.9463,8266.0
2019-07-05 09:30:00,92.84,93.17,92.71,92.74,29616.0,85.4859,85.7897,85.3662,85.3938,29616.0
2019-07-05 09:40:00,92.7,92.74,92.64,92.74,5317.0,85.357,85.3938,85.3017,85.3938,5317.0
2019-07-05 09:50:00,92.74,92.76,92.57,92.57,7863.0,85.3938,85.4122,85.2373,85.2373,7863.0
2019-07-05 10:00:00,92.59,92.7,92.54,92.69,8802.0,85.2557,85.357,85.2097,85.3478,8802.0
2019-07-05 10:10:00,92.66,92.66,92.55,92.55,3586.0,85.3201,85.3201,85.2189,85.2189,3586.0
2019-07-05 10:20:00,92.6,92.61,92.53,92.53,5772.0,85.2649,85.2741,85.2004,85.2004,5772.0
2019-07-05 10:30:00,92.51,92.53,92.44,92.44,2526.0,85.182,85.2004,85.1176,85.1176,2526.0
2019-07-05 10:40:00,92.44,92.48,92.36,92.48,5756.0,85.1176,85.1544,85.0439,85.1544,5756.0
2019-07-05 10:50:00,92.51,92.55,92.47,92.51,5239.0,85.182,85.2189,85.1452,85.182,5239.0
2019-07-05 11:00:00,92.55,92.59,92.47,92.59,5815.0,85.2189,85.2557,85.1452,85.2557,5815.0
2019-07-05 11:10:00,92.6,92.68,92.59,92.67,19833.0,85.2649,85.3386,85.2557,85.3294,19833.0
2019-07-05 11:20:00,92.67,92.72,92.66,92.71,11973.0,85.3294,85.3754,85.3201,85.3662,11973.0
2019-07-05 11:30:00,92.69,92.74,92.69,92.71,6235.0,85.3478,85.3938,85.3478,85.3662,6235.0
2019-07-05 11:40:00,92.72,92.72,92.61,92.66,5521.0,85.3754,85.3754,85.2741,85.3201,5521.0
2019-07-05 11:50:00,92.67,92.75,92.67,92.74,4021.0,85.3294,85.403,85.3294,85.3938,4021.0
2019-07-05 12:00:00,92.76,92.76,92.67,92.67,10864.0,85.4122,85.4122,85.3294,85.3294,10864.0
2019-07-05 12:10:00,92.77,92.85,92.77,92.85,6992.0,85.4214,85.4951,85.4214,85.4951,6992.0
2019-07-05 12:20:00,92.84,92.87,92.84,92.87,1300.0,85.4859,85.5135,85.4859,85.5135,1300.0
2019-07-05 12:30:00,92.87,92.95,92.86,92.95,4363.0,85.5135,85.5872,85.5043,85.5872,4363.0
2019-07-05 12:40:00,92.96,92.97,92.96,92.96,2168.0,85.5964,85.6056,85.5964,85.5964,2168.0
2019-07-05 12:50:00,92.96,93.0,92.94,92.95,5592.0,85.5964,85.6332,85.578,85.5872,5592.0
2019-07-05 13:00:00,92.95,92.96,92.9,92.95,8473.0,85.5872,85.5964,85.5411,85.5872,8473.0
2019-07-05 13:10:00,92.97,92.99,92.95,92.98,7049.0,85.6056,85.624,85.5872,85.6148,7049.0
2019-07-05 13:20:00,92.97,93.04,92.97,93.04,8590.0,85.6056,85.67,85.6056,85.67,8590.0
2019-07-05 13:30:00,93.05,93.08,93.03,93.05,6150.0,85.6793,85.7069,85.6608,85.6793,6150.0
2019-07-05 13:40:00,93.07,93.1,93.06,93.07,6030.0,85.6977,85.7253,85.6885,85.6977,6030.0
2019-07-05 13:50:00,93.08,93.08,93.02,93.03,10640.0,85.7069,85.7069,85.6516,85.6608,10640.0
2019-07-05 14:00:00,93.05,93.09,93.02,93.02,5277.0,85.6793,85.7161,85.6516,85.6516,5277.0
2019-07-05 14:10:00,93.05,93.05,92.98,93.03,8708.0,85.6793,85.6793,85.6148,85.6608,8708.0
2019-07-05 14:20:00,93.03,93.05,93.03,93.04,3296.0,85.6608,85.6793,85.6608,85.67,3296.0
2019-07-05 14:30:00,93.04,93.17,93.04,93.17,11543.0,85.67,85.7897,85.67,85.7897,11543.0
2019-07-05 14:40:00,93.14,93.19,93.13,93.18,2058.0,85.7621,85.8082,85.7529,85.799,2058.0
2019-07-05 14:50:00,93.2,93.23,93.19,93.23,1422.0,85.8174,85.845,85.8082,85.845,1422.0
2019-07-05 15:00:00,93.22,93.22,93.13,93.16,12215.0,85.8358,85.8358,85.7529,85.7805,12215.0
2019-07-05 15:10:00,93.16,93.17,93.05,93.07,4352.0,85.7805,85.7897,85.6793,85.6977,4352.0
2019-07-05 15:20:00,93.08,93.14,93.08,93.12,5413.0,85.7069,85.7621,85.7069,85.7437,5413.0
2019-07-05 15:30:00,93.16,93.17,93.1,93.1,3346.0,85.7805,85.7897,85.7253,85.7253,3346.0
2019-07-05 15:40:00,93.06,93.1,93.05,93.08,7636.0,85.6885,85.7253,85.6793,85.7069,7636.0
2019-07-05 15:50:00,93.05,93.13,92.96,93.13,28599.0,85.6793,85.7529,85.5964,85.7529,28599.0
2019-07-08 09:30:00,92.75,92.75,92.55,92.59,9497.0,85.403,85.403,85.2189,85.2557,9497.0
2019-07-08 09:40:00,92.55,92.64,92.55,92.59,3359.0,85.2189,85.3017,85.2189,85.2557,3359.0
2019-07-08 09:50:00,92.59,92.64,92.58,92.6,1382.0,85.2557,85.3017,85.2465,85.2649,1382.0
2019-07-08 10:00:00,92.62,92.73,92.6,92.72,4081.0,85.2833,85.3846,85.2649,85.3754,4081.0
2019-07-08 10:10:00,92.7,92.8,92.7,92.77,5343.0,85.357,85.4491,85.357,85.4214,5343.0
2019-07-08 10:20:00,92.77,92.78,92.74,92.74,664.0,85.4214,85.4306,85.3938,85.3938,664.0
2019-07-08 10:30:00,92.63,92.63,92.54,92.6,4062.0,85.2925,85.2925,85.2097,85.2649,4062.0
2019-07-08 10:40:00,92.63,92.69,92.61,92.61,874.0,85.2925,85.3478,85.2741,85.2741,874.0
2019-07-08 10:50:00,92.62,92.62,92.55,92.59,5972.0,85.2833,85.2833,85.2189,85.2557,5972.0
2019-07-08 11:00:00,92.61,92.64,92.61,92.62,5170.0,85.2741,85.3017,85.2741,85.2833,5170.0
2019-07-08 11:10:00,92.61,92.68,92.6,92.64,17080.0,85.2741,85.3386,85.2649,85.3017,17080.0
2019-07-08 11:20:00,92.66,92.68,92.58,92.61,15464.0,85.3201,85.3386,85.2465,85.2741,15464.0
2019-07-08 11:30:00,92.61,92.63,92.58,92.59,13274.0,85.2741,85.2925,85.2465,85.2557,13274.0
2019-07-08 11:40:00,92.57,92.59,92.54,92.59,12928.0,85.2373,85.2557,85.2097,85.2557,12928.0
2019-07-08 11:50:00,92.59,92.64,92.58,92.58,11149.0,85.2557,85.3017,85.2465,85.2465,11149.0
2019-07-08 12:00:00,92.58,92.59,92.51,92.53,2855.0,85.2465,85.2557,85.182,85.2004,2855.0
2019-07-08 12:10:00,92.55,92.55,92.51,92.54,7440.0,85.2189,85.2189,85.182,85.2097,7440.0
2019-07-08 12:20:00,92.54,92.54,92.47,92.49,4624.0,85.2097,85.2097,85.1452,85.1636,4624.0
2019-07-08 12:30:00,92.54,92.57,92.54,92.54,1463.0,85.2097,85.2373,85.2097,85.2097,1463.0
2019-07-08 12:40:00,92.52,92.54,92.49,92.53,2934.0,85.1912,85.2097,85.1636,85.2004,2934.0
2019-07-08 12:50:00,92.52,92.55,92.5,92.55,4532.0,85.1912,85.2189,85.1728,85.2189,4532.0
2019-07-08 13:00:00,92.56,92.6,92.55,92.59,2007.0,85.2281,85.2649,85.2189,85.2557,2007.0
2019-07-08 13:10:00,92.59,92.61,92.58,92.59,2948.0,85.2557,85.2741,85.2465,85.2557,2948.0
2019-07-08 13:20:00,92.6,92.61,92.57,92.58,3397.0,85.2649,85.2741,85.2373,85.2465,3397.0
2019-07-08 13:30:00,92.6,92.65,92.58,92.62,1499.0,85.2649,85.3109,85.2465,85.2833,1499.0
2019-07-08 13:40:00,92.57,92.57,92.54,92.56,6798.0,85.2373,85.2373,85.2097,85.2281,6798.0
2019-07-08 13:50:00,92.56,92.57,92.55,92.56,2495.0,85.2281,85.2373,85.2189,85.2281,2495.0
2019-07-08 14:00:00,92.56,92.56,92.51,92.55,3361.0,85.2281,85.2281,85.182,85.2189,3361.0
2019-07-08 14:10:00,92.55,92.55,92.5,92.52,3599.0,85.2189,85.2189,85.1728,85.1912,3599.0
2019-07-08 14:20:00,92.54,92.54,92.45,92.51,4798.0,85.2097,85.2097,85.1268,85.182,4798.0
2019-07-08 14:30:00,92.53,92.56,92.53,92.55,5080.0,85.2004,85.2281,85.2004,85.2189,5080.0
2019-07-08 14:40:00,92.55,92.62,92.54,92.62,7780.0,85.2189,85.2833,85.2097,85.2833,7780.0
2019-07-08 14:50:00,92.61,92.61,92.55,92.57,5356.0,85.2741,85.2741,85.2189,85.2373,5356.0
2019-07-08 15:00:00,92.58,92.58,92.53,92.56,8442.0,85.2465,85.2465,85.2004,85.2281,8442.0
2019-07-08 15:10:00,92.56,92.66,92.56,92.59,4901.0,85.2281,85.3201,85.2281,85.2557,4901.0
2019-07-08 15:20:00,92.58,92.63,92.57,92.63,16713.0,85.2465,85.2925,85.2373,85.2925,16713.0
2019-07-08 15:30:00,92.64,92.69,92.61,92.69,5280.0,85.3017,85.3478,85.2741,85.3478,5280.0
2019-07-08 15:40:00,92.69,92.69,92.65,92.65,3976.0,85.3478,85.3478,85.3109,85.3109,3976.0
2019-07-08 15:50:00,92.67,92.67,92.59,92.61,22743.0,85.3294,85.3294,85.2557,85.2741,22743.0
2019-07-09 09:30:00,92.31,92.45,92.25,92.37,17894.0,84.9979,85.1268,84.9426,85.0531,17894.0
2019-07-09 09:40:00,92.36,92.41,92.31,92.38,7334.0,85.0439,85.0899,84.9979,85.0623,7334.0
2019-07-09 09:50:00,92.37,92.4,92.33,92.35,6472.0,85.0531,85.0807,85.0163,85.0347,6472.0
2019-07-09 10:00:00,92.38,92.5,92.38,92.49,8701.0,85.0623,85.1728,85.0623,85.1636,8701.0
2019-07-09 10:10:00,92.48,92.48,92.41,92.46,9076.0,85.1544,85.1544,85.0899,85.136,9076.0
2019-07-09 10:20:00,92.44,92.46,92.41,92.46,5526.0,85.1176,85.136,85.0899,85.136,5526.0
2019-07-09 10:30:00,92.44,92.53,92.43,92.51,8807.0,85.1176,85.2004,85.1084,85.182,8807.0
2019-07-09 10:40:00,92.53,92.54,92.5,92.54,22867.0,85.2004,85.2097,85.1728,85.2097,22867.0
2019-07-09 10:50:00,92.54,92.57,92.5,92.5,40511.0,85.2097,85.2373,85.1728,85.1728,40511.0
2019-07-09 11:00:00,92.5,92.59,92.49,92.57,8892.0,85.1728,85.2557,85.1636,85.2373,8892.0
2019-07-09 11:10:00,92.57,92.6,92.54,92.6,19426.0,85.2373,85.2649,85.2097,85.2649,19426.0
2019-07-09 11:20:00,92.61,92.62,92.53,92.53,16896.0,85.2741,85.2833,85.2004,85.2004,16896.0
2019-07-09 11:30:00,92.54,92.58,92.5,92.53,4477.0,85.2097,85.2465,85.1728,85.2004,4477.0
2019-07-09 11:40:00,92.53,92.53,92.49,92.5,7695.0,85.2004,85.2004,85.1636,85.1728,7695.0
2019-07-09 11:50:00,92.5,92.55,92.49,92.54,5259.0,85.1728,85.2189,85.1636,85.2097,5259.0
2019-07-09 12:00:00,92.52,92.58,92.52,92.54,5956.0,85.1912,85.2465,85.1912,85.2097,5956.0
2019-07-09 12:10:00,92.54,92.58,92.54,92.57,5754.0,85.2097,85.2465,85.2097,85.2373,5754.0
2019-07-09 12:20:00,92.56,92.58,92.53,92.55,4432.0,85.2281,85.2465,85.2004,85.2189,4432.0
2019-07-09 12:30:00,92.56,92.57,92.56,92.57,700.0,85.2281,85.2373,85.2281,85.2373,700.0
2019-07-09 12:40:00,92.58,92.58,92.55,92.57,5944.0,85.2465,85.2465,85.2189,85.2373,5944.0
2019-07-09 12:50:00,92.57,92.58,92.52,92.52,5760.0,85.2373,85.2465,85.1912,85.1912,5760.0
2019-07-09 13:00:00,92.53,92.54,92.5,92.54,1368.0,85.2004,85.2097,85.1728,85.2097,1368.0
2019-07-09 13:10:00,92.55,92.55,92.53,92.55,10095.0,85.2189,85.2189,85.2004,85.2189,10095.0
2019-07-09 13:20:00,92.54,92.56,92.54,92.55,2871.0,85.2097,85.2281,85.2097,85.2189,2871.0
2019-07-09 13:30:00,92.56,92.58,92.55,92.55,4272.0,85.2281,85.2465,85.2189,85.2189,4272.0
2019-07-09 13:40:00,92.56,92.57,92.55,92.56,2974.0,85.2281,85.2373,85.2189,85.2281,2974.0
2019-07-09 13:50:00,92.56,92.56,92.53,92.55,4530.0,85.2281,85.2281,85.2004,85.2189,4530.0
2019-07-09 14:00:00,92.57,92.57,92.52,92.53,10044.0,85.2373,85.2373,85.1912,85.2004,10044.0
2019-07-09 14:10:00,92.53,92.61,92.53,92.6,6884.0,85.2004,85.2741,85.2004,85.2649,6884.0
2019-07-09 14:20:00,92.61,92.61,92.58,92.58,8755.0,85.2741,85.2741,85.2465,85.2465,8755.0
2019-07-09 14:30:00,92.58,92.59,92.56,92.57,4349.0,85.2465,85.2557,85.2281,85.2373,4349.0
2019-07-09 14:40:00,92.55,92.58,92.54,92.54,3764.0,85.2189,85.2465,85.2097,85.2097,3764.0
2019-07-09 14:50:00,92.54,92.57,92.54,92.56,13999.0,85.2097,85.2373,85.2097,85.2281,13999.0
2019-07-09 15:00:00,92.54,92.59,92.54,92.56,8421.0,85.2097,85.2557,85.2097,85.2281,8421.0
2019-07-09 15:10:00,92.56,92.56,92.5,92.53,15917.0,85.2281,85.2281,85.1728,85.2004,15917.0
2019-07-09 15:20:00,92.53,92.53,92.48,92.53,33978.0,85.2004,85.2004,85.1544,85.2004,33978.0
2019-07-09 15:30:00,92.53,92.61,92.51,92.6,3582.0,85.2004,85.2741,85.182,85.2649,3582.0
2019-07-09 15:40:00,92.61,92.68,92.59,92.66,7453.0,85.2741,85.3386,85.2557,85.3201,7453.0
2019-07-09 15:50:00,92.67,92.78,92.67,92.75,49982.0,85.3294,85.4306,85.3294,85.403,49982.0
2019-07-10 09:30:00,93.15,93.21,93.07,93.16,9067.0,85.7713,85.8266,85.6977,85.7805,9067.0
2019-07-10 09:40:00,93.18,93.34,93.13,93.32,9266.0,85.799,85.9463,85.7529,85.9279,9266.0
2019-07-10 09:50:00,93.36,93.42,93.31,93.37,10974.0,85.9647,86.0199,85.9187,85.9739,10974.0
2019-07-10 10:00:00,93.37,93.41,93.29,93.3,4598.0,85.9739,86.0107,85.9002,85.9094,4598.0
2019-07-10 10:10:00,93.27,93.29,93.23,93.26,9222.0,85.8818,85.9002,85.845,85.8726,9222.0
2019-07-10 10:20:00,93.28,93.29,93.11,93.11,25572.0,85.891,85.9002,85.7345,85.7345,25572.0
2019-07-10 10:30:00,93.13,93.18,93.11,93.18,15293.0,85.7529,85.799,85.7345,85.799,15293.0
2019-07-10 10:40:00,93.15,93.25,93.11,93.25,1351.0,85.7713,85.8634,85.7345,85.8634,1351.0
2019-07-10 10:50:00,93.15,93.18,93.09,93.12,2424.0,85.7713,85.799,85.7161,85.7437,2424.0
2019-07-10 11:00:00,93.03,93.07,92.92,92.92,8316.0,85.6608,85.6977,85.5596,85.5596,8316.0
2019-07-10 11:10:00,92.91,92.98,92.9,92.91,8245.0,85.5503,85.6148,85.5411,85.5503,8245.0
2019-07-10 11:20:00,92.91,92.99,92.88,92.99,6267.0,85.5503,85.624,85.5227,85.624,6267.0
2019-07-10 11:30:00,92.98,93.08,92.97,93.04,9699.0,85.6148,85.7069,85.6056,85.67,9699.0
2019-07-10 11:40:00,93.05,93.13,93.05,93.13,4069.0,85.6793,85.7529,85.6793,85.7529,4069.0
2019-07-10 11:50:00,93.13,93.16,93.13,93.14,1308.0,85.7529,85.7805,85.7529,85.7621,1308.0
2019-07-10 12:00:00,93.15,93.19,93.14,93.18,5579.0,85.7713,85.8082,85.7621,85.799,5579.0
2019-07-10 12:10:00,93.16,93.16,93.13,93.15,47844.0,85.7805,85.7805,85.7529,85.7713,47844.0
2019-07-10 12:20:00,93.13,93.13,93.07,93.1,2422.0,85.7529,85.7529,85.6977,85.7253,2422.0
2019-07-10 12:30:00,93.13,93.17,93.12,93.15,8539.0,85.7529,85.7897,85.7437,85.7713,8539.0
2019-07-10 12:40:00,93.16,93.18,93.14,93.18,5593.0,85.7805,85.799,85.7621,85.799,5593.0
2019-07-10 12:50:00,93.2,93.21,93.18,93.2,3355.0,85.8174,85.8266,85.799,85.8174,3355.0
2019-07-10 13:00:00,93.24,93.24,93.19,93.21,3501.0,85.8542,85.8542,85.8082,85.8266,3501.0
2019-07-10 13:10:00,93.21,93.22,93.2,93.21,4142.0,85.8266,85.8358,85.8174,85.8266,4142.0
2019-07-10 13:20:00,93.22,93.24,93.21,93.22,7992.0,85.8358,85.8542,85.8266,85.8358,7992.0
2019-07-10 13:30:00,93.23,93.25,93.21,93.25,8005.0,85.845,85.8634,85.8266,85.8634,8005.0
2019-07-10 13:40:00,93.26,93.3,93.25,93.27,6268.0,85.8726,85.9094,85.8634,85.8818,6268.0
2019-07-10 13:50:00,93.27,93.28,93.25,93.28,1326.0,85.8818,85.891,85.8634,85.891,1326.0
2019-07-10 14:00:00,93.3,93.34,93.2,93.2,38017.0,85.9094,85.9463,85.8174,85.8174,38017.0
2019-07-10 14:10:00,93.19,93.23,93.12,93.13,3791.0,85.8082,85.845,85.7437,85.7529,3791.0
2019-07-10 14:20:00,93.12,93.13,93.07,93.09,1175.0,85.7437,85.7529,85.6977,85.7161,1175.0
2019-07-10 14:30:00,93.06,93.14,93.06,93.09,12056.0,85.6885,85.7621,85.6885,85.7161,12056.0
2019-07-10 14:40:00,93.08,93.08,93.03,93.03,2212.0,85.7069,85.7069,85.6608,85.6608,2212.0
2019-07-10 14:50:00,93.06,93.12,93.04,93.12,38447.0,85.6885,85.7437,85.67,85.7437,38447.0
2019-07-10 15:00:00,93.13,93.15,93.04,93.08,5483.0,85.7529,85.7713,85.67,85.7069,5483.0
2019-07-10 15:10:00,93.1,93.14,93.1,93.1,10225.0,85.7253,85.7621,85.7253,85.7253,10225.0
2019-07-10 15:20:00,93.08,93.1,93.03,93.09,24173.0,85.7069,85.7253,85.6608,85.7161,24173.0
2019-07-10 15:30:00,93.08,93.15,93.07,93.14,7646.0,85.7069,85.7713,85.6977,85.7621,7646.0
2019-07-10 15:40:00,93.12,93.14,93.11,93.13,15018.0,85.7437,85.7621,85.7345,85.7529,15018.0
2019-07-10 15:50:00,93.13,93.19,93.11,93.14,36527.0,85.7529,85.8082,85.7345,85.7621,36527.0
2019-07-11 09:30:00,93.22,93.22,93.1,93.15,13556.0,85.8358,85.8358,85.7253,85.7713,13556.0
2019-07-11 09:40:00,93.12,93.25,93.09,93.15,13920.0,85.7437,85.8634,85.7161,85.7713,13920.0
2019-07-11 09:50:00,93.12,93.17,93.11,93.16,4589.0,85.7437,85.7897,85.7345,85.7805,4589.0
2019-07-11 10:00:00,93.19,93.21,93.07,93.11,10075.0,85.8082,85.8266,85.6977,85.7345,10075.0
2019-07-11 10:10:00,93.06,93.11,93.04,93.05,4737.0,85.6885,85.7345,85.67,85.6793,4737.0
2019-07-11 10:20:00,93.01,93.08,93.0,93.04,11169.0,85.6424,85.7069,85.6332,85.67,11169.0
2019-07-11 10:30:00,93.02,93.03,92.97,93.0,2345.0,85.6516,85.6608,85.6056,85.6332,2345.0
2019-07-11 10:40:00,92.99,92.99,92.93,92.96,1297.0,85.624,85.624,85.5688,85.5964,1297.0
2019-07-11 10:50:00,92.98,93.05,92.98,93.0,7018.0,85.6148,85.6793,85.6148,85.6332,7018.0
2019-07-11 11:00:00,92.99,93.05,92.97,93.05,8648.0,85.624,85.6793,85.6056,85.6793,8648.0
2019-07-11 11:10:00,93.06,93.17,93.04,93.15,8587.0,85.6885,85.7897,85.67,85.7713,8587.0
2019-07-11 11:20:00,93.15,93.19,93.14,93.17,7859.0,85.7713,85.8082,85.7621,85.7897,7859.0
2019-07-11 11:30:00,93.18,93.2,93.16,93.18,4646.0,85.799,85.8174,85.7805,85.799,4646.0
2019-07-11 11:40:00,93.2,93.2,93.15,93.2,6164.0,85.8174,85.8174,85.7713,85.8174,6164.0
2019-07-11 11:50:00,93.19,93.23,93.19,93.21,3500.0,85.8082,85.845,85.8082,85.8266,3500.0
2019-07-11 12:00:00,93.23,93.26,93.22,93.25,1758.0,85.845,85.8726,85.8358,85.8634,1758.0
2019-07-11 12:10:00,93.24,93.24,93.2,93.21,8201.0,85.8542,85.8542,85.8174,85.8266,8201.0
2019-07-11 12:20:00,93.21,93.22,93.19,93.21,1480.0,85.8266,85.8358,85.8082,85.8266,1480.0
2019-07-11 12:30:00,93.21,93.21,93.17,93.19,26748.0,85.8266,85.8266,85.7897,85.8082,26748.0
2019-07-11 12:40:00,93.21,93.23,93.2,93.22,449057.0,85.8266,85.845,85.8174,85.8358,449057.0
2019-07-11 12:50:00,93.21,93.22,93.17,93.21,7813.0,85.8266,85.8358,85.7897,85.8266,7813.0
2019-07-11 13:00:00,93.21,93.22,93.14,93.14,4698.0,85.8266,85.8358,85.7621,85.7621,4698.0
2019-07-11 13:10:00,93.14,93.2,93.14,93.14,4775.0,85.7621,85.8174,85.7621,85.7621,4775.0
2019-07-11 13:20:00,93.17,93.17,93.1,93.1,9797.0,85.7897,85.7897,85.7253,85.7253,9797.0
2019-07-11 13:30:00,93.05,93.07,92.94,92.96,14168.0,85.6793,85.6977,85.578,85.5964,14168.0
2019-07-11 13:40:00,93.02,93.02,92.92,92.97,57853.0,85.6516,85.6516,85.5596,85.6056,57853.0
2019-07-11 13:50:00,92.95,93.01,92.95,92.98,5122.0,85.5872,85.6424,85.5872,85.6148,5122.0
2019-07-11 14:00:00,92.97,93.01,92.96,92.98,11141.0,85.6056,85.6424,85.5964,85.6148,11141.0
2019-07-11 14:10:00,92.97,93.0,92.94,92.94,2089.0,85.6056,85.6332,85.578,85.578,2089.0
2019-07-11 14:20:00,92.95,92.98,92.92,92.98,5736.0,85.5872,85.6148,85.5596,85.6148,5736.0
2019-07-11 14:30:00,92.98,93.09,92.98,93.07,3612.0,85.6148,85.7161,85.6148,85.6977,3612.0
2019-07-11 14:40:00,93.08,93.11,93.07,93.11,4463.0,85.7069,85.7345,85.6977,85.7345,4463.0
2019-07-11 14:50:00,93.1,93.13,93.08,93.11,18741.0,85.7253,85.7529,85.7069,85.7345,18741.0
2019-07-11 15:00:00,93.1,93.14,93.08,93.13,21909.0,85.7253,85.7621,85.7069,85.7529,21909.0
2019-07-11 15:10:00,93.13,93.15,93.09,93.14,8323.0,85.7529,85.7713,85.7161,85.7621,8323.0
2019-07-11 15:20:00,93.15,93.15,93.11,93.12,12632.0,85.7713,85.7713,85.7345,85.7437,12632.0
2019-07-11 15:30:00,93.14,93.17,93.14,93.17,4888.0,85.7621,85.7897,85.7621,85.7897,4888.0
2019-07-11 15:40:00,93.16,93.29,93.16,93.29,9618.0,85.7805,85.9002,85.7805,85.9002,9618.0
2019-07-11 15:50:00,93.29,93.35,93.26,93.34,17246.0,85.9002,85.9555,85.8726,85.9463,17246.0
2019-07-12 09:30:00,93.41,93.72,93.31,93.38,10928.0,86.0107,86.2962,85.9187,85.9831,10928.0
2019-07-12 09:40:00,93.41,93.49,93.41,93.49,1470.0,86.0107,86.0844,86.0107,86.0844,1470.0
2019-07-12 09:50:00,93.51,93.53,93.44,93.45,2701.0,86.1028,86.1212,86.0384,86.0476,2701.0
2019-07-12 10:00:00,93.46,93.51,93.44,93.48,11610.0,86.0568,86.1028,86.0384,86.0752,11610.0
2019-07-12 10:10:00,93.46,93.46,93.4,93.42,5298.0,86.0568,86.0568,86.0015,86.0199,5298.0
2019-07-12 10:20:00,93.43,93.45,93.41,93.44,8428.0,86.0292,86.0476,86.0107,86.0384,8428.0
2019-07-12 10:30:00,93.45,93.46,93.38,93.4,12257.0,86.0476,86.0568,85.9831,86.0015,12257.0
2019-07-12 10:40:00,93.41,93.43,93.37,93.43,10217.0,86.0107,86.0292,85.9739,86.0292,10217.0
2019-07-12 10:50:00,93.43,93.44,93.36,93.39,23115.0,86.0292,86.0384,85.9647,85.9923,23115.0
2019-07-12 11:00:00,93.38,93.42,93.37,93.41,13710.0,85.9831,86.0199,85.9739,86.0107,13710.0
2019-07-12 11:10:00,93.41,93.49,93.4,93.49,5656.0,86.0107,86.0844,86.0015,86.0844,5656.0
2019-07-12 11:20:00,93.49,93.54,93.47,93.53,6037.0,86.0844,86.1304,86.066,86.1212,6037.0
2019-07-12 11:30:00,93.53,93.56,93.51,93.52,6819.0,86.1212,86.1489,86.1028,86.112,6819.0
2019-07-12 11:40:00,93.53,93.53,93.37,93.42,13972.0,86.1212,86.1212,85.9739,86.0199,13972.0
2019-07-12 11:50:00,93.39,93.43,93.38,93.42,3715.0,85.9923,86.0292,85.9831,86.0199,3715.0
2019-07-12 12:00:00,93.43,93.47,93.42,93.44,296936.0,86.0292,86.066,86.0199,86.0384,296936.0
2019-07-12 12:10:00,93.43,93.45,93.38,93.43,16557.0,86.0292,86.0476,85.9831,86.0292,16557.0
2019-07-12 12:20:00,93.43,93.44,93.41,93.42,9285.0,86.0292,86.0384,86.0107,86.0199,9285.0
2019-07-12 12:30:00,93.42,93.5,93.41,93.5,5796.0,86.0199,86.0936,86.0107,86.0936,5796.0
2019-07-12 12:40:00,93.49,93.51,93.46,93.5,21471.0,86.0844,86.1028,86.0568,86.0936,21471.0
2019-07-12 12:50:00,93.5,93.52,93.48,93.52,7931.0,86.0936,86.112,86.0752,86.112,7931.0
2019-07-12 13:00:00,93.52,93.52,93.48,93.49,6014.0,86.112,86.112,86.0752,86.0844,6014.0
2019-07-12 13:10:00,93.47,93.48,93.43,93.43,3891.0,86.066,86.0752,86.0292,86.0292,3891.0
2019-07-12 13:20:00,93.43,93.45,93.42,93.44,10986.0,86.0292,86.0476,86.0199,86.0384,10986.0
2019-07-12 13:30:00,93.44,93.46,93.43,93.44,14889.0,86.0384,86.0568,86.0292,86.0384,14889.0
2019-07-12 13:40:00,93.41,93.43,93.41,93.41,22624.0,86.0107,86.0292,86.0107,86.0107,22624.0
2019-07-12 13:50:00,93.41,93.42,93.39,93.4,8803.0,86.0107,86.0199,85.9923,86.0015,8803.0
2019-07-12 14:00:00,93.42,93.44,93.41,93.44,2610.0,86.0199,86.0384,86.0107,86.0384,2610.0
2019-07-12 14:10:00,93.45,93.48,93.44,93.47,13026.0,86.0476,86.0752,86.0384,86.066,13026.0
2019-07-12 14:20:00,93.47,93.49,93.46,93.48,3994.0,86.066,86.0844,86.0568,86.0752,3994.0
2019-07-12 14:30:00,93.48,93.55,93.48,93.55,6474.0,86.0752,86.1396,86.0752,86.1396,6474.0
2019-07-12 14:40:00,93.55,93.55,93.52,93.55,5995.0,86.1396,86.1396,86.112,86.1396,5995.0
2019-07-12 14:50:00,93.55,93.56,93.53,93.54,31295.0,86.1396,86.1489,86.1212,86.1304,31295.0
2019-07-12 15:00:00,93.54,93.56,93.51,93.53,10271.0,86.1304,86.1489,86.1028,86.1212,10271.0
2019-07-12 15:10:00,93.53,93.55,93.5,93.54,4506.0,86.1212,86.1396,86.0936,86.1304,4506.0
2019-07-12 15:20:00,93.56,93.58,93.52,93.53,20277.0,86.1489,86.1673,86.112,86.1212,20277.0
2019-07-12 15:30:00,93.55,93.59,93.54,93.58,3770.0,86.1396,86.1765,86.1304,86.1673,3770.0
2019-07-12 15:40:00,93.6,93.6,93.57,93.59,5160.0,86.1857,86.1857,86.1581,86.1765,5160.0
2019-07-12 15:50:00,93.58,93.69,93.57,93.68,18239.0,86.1673,86.2686,86.1581,86.2593,18239.0
2019-07-15 09:30:00,93.88,93.97,93.69,93.7,7196.0,86.4435,86.5264,86.2686,86.2778,7196.0
2019-07-15 09:40:00,93.72,93.75,93.64,93.67,4447.0,86.2962,86.3238,86.2225,86.2501,4447.0
2019-07-15 09:50:00,93.66,93.67,93.64,93.67,1598.0,86.2409,86.2501,86.2225,86.2501,1598.0
2019-07-15 10:00:00,93.65,93.69,93.65,93.68,5038.0,86.2317,86.2686,86.2317,86.2593,5038.0
2019-07-15 10:10:00,93.67,93.69,93.63,93.67,2468.0,86.2501,86.2686,86.2133,86.2501,2468.0
2019-07-15 10:20:00,93.69,93.71,93.65,93.67,11612.0,86.2686,86.287,86.2317,86.2501,11612.0
2019-07-15 10:30:00,93.69,93.7,93.65,93.68,7765.0,86.2686,86.2778,86.2317,86.2593,7765.0
2019-07-15 10:40:00,93.63,93.65,93.57,93.6,26158.0,86.2133,86.2317,86.1581,86.1857,26158.0
2019-07-15 10:50:00,93.63,93.67,93.63,93.66,4139.0,86.2133,86.2501,86.2133,86.2409,4139.0
2019-07-15 11:00:00,93.65,93.67,93.59,93.62,37288.0,86.2317,86.2501,86.1765,86.2041,37288.0
2019-07-15 11:10:00,93.63,93.68,93.6,93.67,33098.0,86.2133,86.2593,86.1857,86.2501,33098.0
2019-07-15 11:20:00,93.65,93.68,93.64,93.65,15532.0,86.2317,86.2593,86.2225,86.2317,15532.0
2019-07-15 11:30:00,93.61,93.63,93.55,93.61,31549.0,86.1949,86.2133,86.1396,86.1949,31549.0
2019-07-15 11:40:00,93.6,93.63,93.6,93.6,5424.0,86.1857,86.2133,86.1857,86.1857,5424.0
2019-07-15 11:50:00,93.61,93.62,93.58,93.59,3190.0,86.1949,86.2041,86.1673,86.1765,3190.0
2019-07-15 12:00:00,93.6,93.6,93.55,93.55,3644.0,86.1857,86.1857,86.1396,86.1396,3644.0
2019-07-15 12:10:00,93.56,93.57,93.54,93.56,1492.0,86.1489,86.1581,86.1304,86.1489,1492.0
2019-07-15 12:20:00,93.59,93.6,93.56,93.56,5241.0,86.1765,86.1857,86.1489,86.1489,5241.0
2019-07-15 12:30:00,93.56,93.58,93.56,93.58,3089.0,86.1489,86.1673,86.1489,86.1673,3089.0
2019-07-15 12:40:00,93.57,93.57,93.55,93.56,2342.0,86.1581,86.1581,86.1396,86.1489,2342.0
2019-07-15 12:50:00,93.55,93.56,93.54,93.56,1764.0,86.1396,86.1489,86.1304,86.1489,1764.0
2019-07-15 13:00:00,93.58,93.6,93.54,93.55,10726.0,86.1673,86.1857,86.1304,86.1396,10726.0
2019-07-15 13:10:00,93.56,93.58,93.55,93.57,12806.0,86.1489,86.1673,86.1396,86.1581,12806.0
2019-07-15 13:20:00,93.56,93.59,93.55,93.59,17219.0,86.1489,86.1765,86.1396,86.1765,17219.0
2019-07-15 13:30:00,93.57,93.64,93.57,93.63,6947.0,86.1581,86.2225,86.1581,86.2133,6947.0
2019-07-15 13:40:00,93.63,93.64,93.6,93.61,2343.0,86.2133,86.2225,86.1857,86.1949,2343.0
2019-07-15 13:50:00,93.61,93.63,93.6,93.62,7486.0,86.1949,86.2133,86.1857,86.2041,7486.0
2019-07-15 14:00:00,93.61,93.68,93.61,93.67,8414.0,86.1949,86.2593,86.1949,86.2501,8414.0
2019-07-15 14:10:00,93.68,93.7,93.67,93.7,11983.0,86.2593,86.2778,86.2501,86.2778,11983.0
2019-07-15 14:20:00,93.75,93.75,93.69,93.7,3076.0,86.3238,86.3238,86.2686,86.2778,3076.0
2019-07-15 14:30:00,93.7,93.72,93.69,93.69,4266.0,86.2778,86.2962,86.2686,86.2686,4266.0
2019-07-15 14:40:00,93.69,93.7,93.67,93.68,17346.0,86.2686,86.2778,86.2501,86.2593,17346.0
2019-07-15 14:50:00,93.68,93.72,93.67,93.71,8767.0,86.2593,86.2962,86.2501,86.287,8767.0
2019-07-15 15:00:00,93.72,93.73,93.69,93.7,16104.0,86.2962,86.3054,86.2686,86.2778,16104.0
2019-07-15 15:10:00,93.69,93.69,93.63,93.64,5707.0,86.2686,86.2686,86.2133,86.2225,5707.0
2019-07-15 15:20:00,93.63,93.68,93.63,93.64,9040.0,86.2133,86.2593,86.2133,86.2225,9040.0
2019-07-15 15:30:00,93.64,93.68,93.63,93.65,24165.0,86.2225,86.2593,86.2133,86.2317,24165.0
2019-07-15 15:40:00,93.65,93.7,93.65,93.67,5147.0,86.2317,86.2778,86.2317,86.2501,5147.0
2019-07-15 15:50:00,93.67,93.71,93.63,93.71,67732.0,86.2501,86.287,86.2133,86.287,67732.0
2019-07-16 09:30:00,93.77,93.77,93.54,93.6,15531.0,86.3422,86.3422,86.1304,86.1857,15531.0
2019-07-16 09:40:00,93.63,93.7,93.63,93.7,13290.0,86.2133,86.2778,86.2133,86.2778,13290.0
2019-07-16 09:50:00,93.68,93.72,93.65,93.7,5972.0,86.2593,86.2962,86.2317,86.2778,5972.0
2019-07-16 10:00:00,93.7,93.74,93.68,93.73,4567.0,86.2778,86.3146,86.2593,86.3054,4567.0
2019-07-16 10:10:00,93.74,93.75,93.72,93.72,5376.0,86.3146,86.3238,86.2962,86.2962,5376.0
2019-07-16 10:20:00,93.75,93.8,93.75,93.79,6971.0,86.3238,86.3698,86.3238,86.3606,6971.0
2019-07-16 10:30:00,93.81,93.81,93.77,93.8,396657.0,86.3791,86.3791,86.3422,86.3698,396657.0
2019-07-16 10:40:00,93.79,93.82,93.78,93.8,88127.0,86.3606,86.3883,86.3514,86.3698,88127.0
2019-07-16 10:50:00,93.79,93.79,93.71,93.79,21450.0,86.3606,86.3606,86.287,86.3606,21450.0
2019-07-16 11:00:00,93.79,93.8,93.74,93.76,21570.0,86.3606,86.3698,86.3146,86.333,21570.0
2019-07-16 11:10:00,93.76,93.77,93.7,93.7,10142.0,86.333,86.3422,86.2778,86.2778,10142.0
2019-07-16 11:20:00,93.7,93.72,93.66,93.69,13774.0,86.2778,86.2962,86.2409,86.2686,13774.0
2019-07-16 11:30:00,93.68,93.71,93.67,93.67,25264.0,86.2593,86.287,86.2501,86.2501,25264.0
2019-07-16 11:40:00,93.68,93.69,93.64,93.64,14494.0,86.2593,86.2686,86.2225,86.2225,14494.0
2019-07-16 11:50:00,93.64,93.66,93.57,93.58,17670.0,86.2225,86.2409,86.1581,86.1673,17670.0
2019-07-16 12:00:00,93.56,93.6,93.51,93.51,18285.0,86.1489,86.1857,86.1028,86.1028,18285.0
2019-07-16 12:10:00,93.5,93.51,93.4,93.4,9736.0,86.0936,86.1028,86.0015,86.0015,9736.0
2019-07-16 12:20:00,93.4,93.53,93.4,93.47,11580.0,86.0015,86.1212,86.0015,86.066,11580.0
2019-07-16 12:30:00,93.48,93.55,93.45,93.52,11940.0,86.0752,86.1396,86.0476,86.112,11940.0
2019-07-16 12:40:00,93.52,93.58,93.52,93.56,6490.0,86.112,86.1673,86.112,86.1489,6490.0
2019-07-16 12:50:00,93.55,93.56,93.47,93.53,22317.0,86.1396,86.1489,86.066,86.1212,22317.0
2019-07-16 13:00:00,93.54,93.66,93.54,93.62,10827.0,86.1304,86.2409,86.1304,86.2041,10827.0
2019-07-16 13:10:00,93.61,93.67,93.61,93.65,18818.0,86.1949,86.2501,86.1949,86.2317,18818.0
2019-07-16 13:20:00,93.65,93.66,93.64,93.64,5042.0,86.2317,86.2409,86.2225,86.2225,5042.0
2019-07-16 13:30:00,93.63,93.65,93.61,93.61,11807.0,86.2133,86.2317,86.1949,86.1949,11807.0
2019-07-16 13:40:00,93.6,93.61,93.51,93.54,11643.0,86.1857,86.1949,86.1028,86.1304,11643.0
2019-07-16 13:50:00,93.54,93.54,93.44,93.45,9856.0,86.1304,86.1304,86.0384,86.0476,9856.0
2019-07-16 14:00:00,93.47,93.53,93.46,93.52,10037.0,86.066,86.1212,86.0568,86.112,10037.0
2019-07-16 14:10:00,93.52,93.52,93.45,93.46,4312.0,86.112,86.112,86.0476,86.0568,4312.0
2019-07-16 14:20:00,93.46,93.48,93.42,93.46,3665.0,86.0568,86.0752,86.0199,86.0568,3665.0
2019-07-16 14:30:00,93.47,93.48,93.4,93.47,8294.0,86.066,86.0752,86.0015,86.066,8294.0
2019-07-16 14:40:00,93.48,93.55,93.48,93.54,5224.0,86.0752,86.1396,86.0752,86.1304,5224.0
2019-07-16 14:50:00,93.56,93.57,93.52,93.53,53831.0,86.1489,86.1581,86.112,86.1212,53831.0
2019-07-16 15:00:00,93.51,93.59,93.5,93.56,11995.0,86.1028,86.1765,86.0936,86.1489,11995.0
2019-07-16 15:10:00,93.53,93.6,93.53,93.59,15012.0,86.1212,86.1857,86.1212,86.1765,15012.0
2019-07-16 15:20:00,93.59,93.61,93.56,93.58,9092.0,86.1765,86.1949,86.1489,86.1673,9092.0
2019-07-16 15:30:00,93.55,93.6,93.53,93.59,9006.0,86.1396,86.1857,86.1212,86.1765,9006.0
2019-07-16 15:40:00,93.58,93.61,93.54,93.55,16544.0,86.1673,86.1949,86.1304,86.1396,16544.0
2019-07-16 15:50:00,93.58,93.58,93.48,93.48,12900.0,86.1673,86.1673,86.0752,86.0752,12900.0
2019-07-17 09:30:00,93.6,93.6,93.37,93.45,45414.0,86.1857,86.1857,85.9739,86.0476,45414.0
2019-07-17 09:40:00,93.46,93.47,93.32,93.35,6745.0,86.0568,86.066,85.9279,85.9555,6745.0
2019-07-17 09:50:00,93.34,93.42,93.33,93.37,23409.0,85.9463,86.0199,85.9371,85.9739,23409.0
2019-07-17 10:00:00,93.35,93.37,93.31,93.31,3169.0,85.9555,85.9739,85.9187,85.9187,3169.0
2019-07-17 10:10:00,93.27,93.29,93.18,93.19,13281.0,85.8818,85.9002,85.799,85.8082,13281.0
2019-07-17 10:20:00,93.2,93.23,93.19,93.19,1931.0,85.8174,85.845,85.8082,85.8082,1931.0
2019-07-17 10:30:00,93.16,93.2,93.16,93.2,4574.0,85.7805,85.8174,85.7805,85.8174,4574.0
2019-07-17 10:40:00,93.18,93.18,93.02,93.03,2637.0,85.799,85.799,85.6516,85.6608,2637.0
2019-07-17 10:50:00,93.0,93.08,92.95,93.08,5796.0,85.6332,85.7069,85.5872,85.7069,5796.0
2019-07-17 11:00:00,93.09,93.13,93.09,93.13,2708.0,85.7161,85.7529,85.7161,85.7529,2708.0
2019-07-17 11:10:00,93.13,93.19,93.12,93.14,5504.0,85.7529,85.8082,85.7437,85.7621,5504.0
2019-07-17 11:20:00,93.14,93.16,93.13,93.13,5644.0,85.7621,85.7805,85.7529,85.7529,5644.0
2019-07-17 11:30:00,93.15,93.15,93.08,93.14,6967.0,85.7713,85.7713,85.7069,85.7621,6967.0
2019-07-17 11:40:00,93.14,93.22,93.14,93.19,6307.0,85.7621,85.8358,85.7621,85.8082,6307.0
2019-07-17 11:50:00,93.23,93.25,93.2,93.2,13219.0,85.845,85.8634,85.8174,85.8174,13219.0
2019-07-17 12:00:00,93.2,93.2,93.17,93.17,7106.0,85.8174,85.8174,85.7897,85.7897,7106.0
2019-07-17 12:10:00,93.16,93.17,93.11,93.12,40644.0,85.7805,85.7897,85.7345,85.7437,40644.0
2019-07-17 12:20:00,93.13,93.14,93.1,93.1,8637.0,85.7529,85.7621,85.7253,85.7253,8637.0
2019-07-17 12:30:00,93.11,93.16,93.11,93.16,31398.0,85.7345,85.7805,85.7345,85.7805,31398.0
2019-07-17 12:40:00,93.16,93.17,93.13,93.14,3823.0,85.7805,85.7897,85.7529,85.7621,3823.0
2019-07-17 12:50:00,93.11,93.15,93.11,93.14,14174.0,85.7345,85.7713,85.7345,85.7621,14174.0
2019-07-17 13:00:00,93.14,93.16,93.1,93.11,7622.0,85.7621,85.7805,85.7253,85.7345,7622.0
2019-07-17 13:10:00,93.13,93.14,93.11,93.12,1484.0,85.7529,85.7621,85.7345,85.7437,1484.0
2019-07-17 13:20:00,93.11,93.15,93.1,93.15,1925.0,85.7345,85.7713,85.7253,85.7713,1925.0
2019-07-17 13:30:00,93.15,93.17,93.15,93.16,1585.0,85.7713,85.7897,85.7713,85.7805,1585.0
2019-07-17 13:40:00,93.18,93.21,93.17,93.19,8702.0,85.799,85.8266,85.7897,85.8082,8702.0
2019-07-17 13:50:00,93.19,93.19,93.15,93.17,2671.0,85.8082,85.8082,85.7713,85.7897,2671.0
2019-07-17 14:00:00,93.15,93.15,93.06,93.07,5022.0,85.7713,85.7713,85.6885,85.6977,5022.0
2019-07-17 14:10:00,93.06,93.06,93.01,93.04,1982.0,85.6885,85.6885,85.6424,85.67,1982.0
2019-07-17 14:20:00,93.04,93.07,93.03,93.05,16886.0,85.67,85.6977,85.6608,85.6793,16886.0
2019-07-17 14:30:00,93.05,93.1,93.05,93.09,4802.0,85.6793,85.7253,85.6793,85.7161,4802.0
2019-07-17 14:40:00,93.09,93.1,93.03,93.07,8324.0,85.7161,85.7253,85.6608,85.6977,8324.0
2019-07-17 14:50:00,93.07,93.08,93.0,93.02,3610.0,85.6977,85.7069,85.6332,85.6516,3610.0
2019-07-17 15:00:00,93.01,93.01,92.91,92.98,11980.0,85.6424,85.6424,85.5503,85.6148,11980.0
2019-07-17 15:10:00,93.02,93.04,93.0,93.03,11022.0,85.6516,85.67,85.6332,85.6608,11022.0
2019-07-17 15:20:00,93.03,93.04,92.91,92.92,10803.0,85.6608,85.67,85.5503,85.5596,10803.0
2019-07-17 15:30:00,92.92,93.0,92.91,92.98,14092.0,85.5596,85.6332,85.5503,85.6148,14092.0
2019-07-17 15:40:00,92.99,92.99,92.94,92.98,8734.0,85.624,85.624,85.578,85.6148,8734.0
2019-07-17 15:50:00,93.0,93.01,92.83,92.83,31738.0,85.6332,85.6424,85.4767,85.4767,31738.0
2019-07-18 09:30:00,92.77,93.04,92.51,92.91,79902.0,85.4214,85.67,85.182,85.5503,79902.0
2019-07-18 09:40:00,92.9,92.9,92.81,92.82,11541.0,85.5411,85.5411,85.4583,85.4675,11541.0
2019-07-18 09:50:00,92.81,92.89,92.78,92.85,8572.0,85.4583,85.5319,85.4306,85.4951,8572.0
2019-07-18 10:00:00,92.86,92.91,92.79,92.86,15604.0,85.5043,85.5503,85.4398,85.5043,15604.0
2019-07-18 10:10:00,92.87,92.93,92.87,92.91,18939.0,85.5135,85.5688,85.5135,85.5503,18939.0
2019-07-18 10:20:00,92.9,92.97,92.89,92.94,6095.0,85.5411,85.6056,85.5319,85.578,6095.0
2019-07-18 10:30:00,92.93,93.0,92.9,92.94,21487.0,85.5688,85.6332,85.5411,85.578,21487.0
2019-07-18 10:40:00,92.93,92.99,92.92,92.95,8631.0,85.5688,85.624,85.5596,85.5872,8631.0
2019-07-18 10:50:00,92.96,92.96,92.87,92.92,10109.0,85.5964,85.5964,85.5135,85.5596,10109.0
2019-07-18 11:00:00,92.93,92.95,92.88,92.9,6205.0,85.5688,85.5872,85.5227,85.5411,6205.0
2019-07-18 11:10:00,92.9,92.92,92.84,92.86,14675.0,85.5411,85.5596,85.4859,85.5043,14675.0
2019-07-18 11:20:00,92.84,92.85,92.73,92.75,19643.0,85.4859,85.4951,85.3846,85.403,19643.0
2019-07-18 11:30:00,92.76,92.76,92.64,92.68,5785.0,85.4122,85.4122,85.3017,85.3386,5785.0
2019-07-18 11:40:00,92.67,92.67,92.63,92.63,6363.0,85.3294,85.3294,85.2925,85.2925,6363.0
2019-07-18 11:50:00,92.66,92.67,92.63,92.67,3726.0,85.3201,85.3294,85.2925,85.3294,3726.0
2019-07-18 12:00:00,92.65,92.77,92.64,92.77,6153.0,85.3109,85.4214,85.3017,85.4214,6153.0
2019-07-18 12:10:00,92.79,92.83,92.78,92.83,6377.0,85.4398,85.4767,85.4306,85.4767,6377.0
2019-07-18 12:20:00,92.84,92.85,92.82,92.83,6375.0,85.4859,85.4951,85.4675,85.4767,6375.0
2019-07-18 12:30:00,92.83,92.87,92.83,92.86,12421.0,85.4767,85.5135,85.4767,85.5043,12421.0
2019-07-18 12:40:00,92.86,92.89,92.85,92.86,3975.0,85.5043,85.5319,85.4951,85.5043,3975.0
2019-07-18 12:50:00,92.86,92.88,92.82,92.82,2480.0,85.5043,85.5227,85.4675,85.4675,2480.0
2019-07-18 13:00:00,92.83,92.9,92.83,92.88,21276.0,85.4767,85.5411,85.4767,85.5227,21276.0
2019-07-18 13:10:00,92.88,92.93,92.88,92.92,7918.0,85.5227,85.5688,85.5227,85.5596,7918.0
2019-07-18 13:20:00,92.92,92.93,92.88,92.88,8338.0,85.5596,85.5688,85.5227,85.5227,8338.0
2019-07-18 13:30:00,92.89,92.96,92.88,92.96,17468.0,85.5319,85.5964,85.5227,85.5964,17468.0
2019-07-18 13:40:00,92.96,92.96,92.9,92.9,8260.0,85.5964,85.5964,85.5411,85.5411,8260.0
2019-07-18 13:50:00,92.88,92.89,92.84,92.89,4291.0,85.5227,85.5319,85.4859,85.5319,4291.0
2019-07-18 14:00:00,92.89,92.98,92.88,92.97,5866.0,85.5319,85.6148,85.5227,85.6056,5866.0
2019-07-18 14:10:00,92.97,93.08,92.96,93.06,20273.0,85.6056,85.7069,85.5964,85.6885,20273.0
2019-07-18 14:20:00,93.08,93.19,93.07,93.17,10058.0,85.7069,85.8082,85.6977,85.7897,10058.0
2019-07-18 14:30:00,93.16,93.22,93.13,93.2,14220.0,85.7805,85.8358,85.7529,85.8174,14220.0
2019-07-18 14:40:00,93.21,93.25,93.18,93.22,10044.0,85.8266,85.8634,85.799,85.8358,10044.0
2019-07-18 14:50:00,93.19,93.26,93.18,93.26,85290.0,85.8082,85.8726,85.799,85.8726,85290.0
2019-07-18 15:00:00,93.27,93.37,93.27,93.3,17576.0,85.8818,85.9739,85.8818,85.9094,17576.0
2019-07-18 15:10:00,93.28,93.32,93.21,93.23,17334.0,85.891,85.9279,85.8266,85.845,17334.0
2019-07-18 15:20:00,93.23,93.23,93.1,93.19,12923.0,85.845,85.845,85.7253,85.8082,12923.0
2019-07-18 15:30:00,93.18,93.22,93.15,93.21,18416.0,85.799,85.8358,85.7713,85.8266,18416.0
2019-07-18 15:40:00,93.23,93.23,93.12,93.12,10482.0,85.845,85.845,85.7437,85.7437,10482.0
2019-07-18 15:50:00,93.13,93.23,93.1,93.22,35304.0,85.7529,85.845,85.7253,85.8358,35304.0
2019-07-19 09:30:00,93.43,93.73,93.26,93.5,14745.0,86.0292,86.3054,85.8726,86.0936,14745.0
2019-07-19 09:40:00,93.48,93.55,93.39,93.39,5366.0,86.0752,86.1396,85.9923,85.9923,5366.0
2019-07-19 09:50:00,93.41,93.41,93.34,93.37,6967.0,86.0107,86.0107,85.9463,85.9739,6967.0
2019-07-19 10:00:00,93.38,93.41,93.29,93.29,10014.0,85.9831,86.0107,85.9002,85.9002,10014.0
2019-07-19 10:10:00,93.27,93.38,93.25,93.37,14000.0,85.8818,85.9831,85.8634,85.9739,14000.0
2019-07-19 10:20:00,93.38,93.39,93.26,93.3,7417.0,85.9831,85.9923,85.8726,85.9094,7417.0
2019-07-19 10:30:00,93.3,93.35,93.26,93.32,6968.0,85.9094,85.9555,85.8726,85.9279,6968.0
2019-07-19 10:40:00,93.3,93.31,93.19,93.19,7933.0,85.9094,85.9187,85.8082,85.8082,7933.0
2019-07-19 10:50:00,93.2,93.24,93.16,93.24,11229.0,85.8174,85.8542,85.7805,85.8542,11229.0
2019-07-19 11:00:00,93.22,93.29,93.21,93.27,12978.0,85.8358,85.9002,85.8266,85.8818,12978.0
2019-07-19 11:10:00,93.28,93.34,93.27,93.3,10508.0,85.891,85.9463,85.8818,85.9094,10508.0
2019-07-19 11:20:00,93.3,93.3,93.21,93.23,15083.0,85.9094,85.9094,85.8266,85.845,15083.0
2019-07-19 11:30:00,93.24,93.26,93.13,93.13,9642.0,85.8542,85.8726,85.7529,85.7529,9642.0
2019-07-19 11:40:00,93.07,93.08,93.0,93.01,6279.0,85.6977,85.7069,85.6332,85.6424,6279.0
2019-07-19 11:50:00,93.06,93.08,93.03,93.06,3801.0,85.6885,85.7069,85.6608,85.6885,3801.0
2019-07-19 12:00:00,93.09,93.21,93.08,93.21,7214.0,85.7161,85.8266,85.7069,85.8266,7214.0
2019-07-19 12:10:00,93.22,93.25,93.21,93.22,5402.0,85.8358,85.8634,85.8266,85.8358,5402.0
2019-07-19 12:20:00,93.22,93.26,93.16,93.25,8532.0,85.8358,85.8726,85.7805,85.8634,8532.0
2019-07-19 12:30:00,93.26,93.27,93.24,93.26,9498.0,85.8726,85.8818,85.8542,85.8726,9498.0
2019-07-19 12:40:00,93.26,93.26,93.22,93.25,7351.0,85.8726,85.8726,85.8358,85.8634,7351.0
2019-07-19 12:50:00,93.26,93.29,93.24,93.26,19192.0,85.8726,85.9002,85.8542,85.8726,19192.0
2019-07-19 13:00:00,93.25,93.26,93.19,93.2,10372.0,85.8634,85.8726,85.8082,85.8174,10372.0
2019-07-19 13:10:00,93.2,93.21,93.18,93.18,4847.0,85.8174,85.8266,85.799,85.799,4847.0
2019-07-19 13:20:00,93.18,93.19,93.17,93.18,6835.0,85.799,85.8082,85.7897,85.799,6835.0
2019-07-19 13:30:00,93.17,93.19,93.09,93.1,8823.0,85.7897,85.8082,85.7161,85.7253,8823.0
2019-07-19 13:40:00,93.1,93.14,93.09,93.14,5526.0,85.7253,85.7621,85.7161,85.7621,5526.0
2019-07-19 13:50:00,93.15,93.19,93.11,93.15,14165.0,85.7713,85.8082,85.7345,85.7713,14165.0
2019-07-19 14:00:00,93.16,93.21,93.07,93.07,7571.0,85.7805,85.8266,85.6977,85.6977,7571.0
2019-07-19 14:10:00,93.05,93.09,92.98,93.0,11434.0,85.6793,85.7161,85.6148,85.6332,11434.0
2019-07-19 14:20:00,93.01,93.06,92.91,92.92,8166.0,85.6424,85.6885,85.5503,85.5596,8166.0
2019-07-19 14:30:00,92.93,92.99,92.85,92.88,7900.0,85.5688,85.624,85.4951,85.5227,7900.0
2019-07-19 14:40:00,92.9,92.93,92.87,92.89,6911.0,85.5411,85.5688,85.5135,85.5319,6911.0
2019-07-19 14:50:00,92.93,92.96,92.9,92.96,35175.0,85.5688,85.5964,85.5411,85.5964,35175.0
2019-07-19 15:00:00,92.9,92.9,92.78,92.81,39500.0,85.5411,85.5411,85.4306,85.4583,39500.0
2019-07-19 15:10:00,92.81,92.82,92.72,92.73,18496.0,85.4583,85.4675,85.3754,85.3846,18496.0
2019-07-19 15:20:00,92.71,92.78,92.63,92.75,15957.0,85.3662,85.4306,85.2925,85.403,15957.0
2019-07-19 15:30:00,92.76,92.83,92.74,92.78,13130.0,85.4122,85.4767,85.3938,85.4306,13130.0
2019-07-19 15:40:00,92.77,92.87,92.66,92.66,15097.0,85.4214,85.5135,85.3201,85.3201,15097.0
2019-07-19 15:50:00,92.67,92.7,92.5,92.51,58032.0,85.3294,85.357,85.1728,85.182,58032.0
2019-07-22 09:30:00,92.76,92.85,92.66,92.7,15009.0,85.4122,85.4951,85.3201,85.357,15009.0
2019-07-22 09:40:00,92.72,92.82,92.72,92.82,3176.0,85.3754,85.4675,85.3754,85.4675,3176.0
2019-07-22 09:50:00,92.8,92.87,92.79,92.84,2929.0,85.4491,85.5135,85.4398,85.4859,2929.0
2019-07-22 10:00:00,92.85,92.85,92.75,92.75,3118.0,85.4951,85.4951,85.403,85.403,3118.0
2019-07-22 10:10:00,92.76,92.79,92.72,92.74,3918.0,85.4122,85.4398,85.3754,85.3938,3918.0
2019-07-22 10:20:00,92.68,92.73,92.65,92.73,2128.0,85.3386,85.3846,85.3109,85.3846,2128.0
2019-07-22 10:30:00,92.73,92.75,92.69,92.74,2212.0,85.3846,85.403,85.3478,85.3938,2212.0
2019-07-22 10:40:00,92.7,92.71,92.57,92.58,12276.0,85.357,85.3662,85.2373,85.2465,12276.0
2019-07-22 10:50:00,92.58,92.59,92.56,92.58,1125.0,85.2465,85.2557,85.2281,85.2465,1125.0
2019-07-22 11:00:00,92.64,92.65,92.61,92.65,3130.0,85.3017,85.3109,85.2741,85.3109,3130.0
2019-07-22 11:10:00,92.6,92.6,92.57,92.57,3976.0,85.2649,85.2649,85.2373,85.2373,3976.0
2019-07-22 11:20:00,92.57,92.59,92.55,92.59,1358.0,85.2373,85.2557,85.2189,85.2557,1358.0
2019-07-22 11:30:00,92.61,92.65,92.58,92.65,3171.0,85.2741,85.3109,85.2465,85.3109,3171.0
2019-07-22 11:40:00,92.72,92.72,92.69,92.71,3258.0,85.3754,85.3754,85.3478,85.3662,3258.0
2019-07-22 11:50:00,92.7,92.76,92.7,92.75,2853.0,85.357,85.4122,85.357,85.403,2853.0
2019-07-22 12:00:00,92.74,92.76,92.65,92.69,1457.0,85.3938,85.4122,85.3109,85.3478,1457.0
2019-07-22 12:10:00,92.67,92.78,92.67,92.78,1835.0,85.3294,85.4306,85.3294,85.4306,1835.0
2019-07-22 12:20:00,92.77,92.79,92.76,92.79,1138.0,85.4214,85.4398,85.4122,85.4398,1138.0
2019-07-22 12:30:00,92.76,92.82,92.75,92.82,999.0,85.4122,85.4675,85.403,85.4675,999.0
2019-07-22 12:40:00,92.79,92.84,92.79,92.83,10924.0,85.4398,85.4859,85.4398,85.4767,10924.0
2019-07-22 12:50:00,92.83,92.91,92.83,92.89,12241.0,85.4767,85.5503,85.4767,85.5319,12241.0
2019-07-22 13:00:00,92.9,92.9,92.82,92.84,7326.0,85.5411,85.5411,85.4675,85.4859,7326.0
2019-07-22 13:10:00,92.86,92.89,92.85,92.87,4481.0,85.5043,85.5319,85.4951,85.5135,4481.0
2019-07-22 13:20:00,92.86,92.89,92.84,92.85,4147.0,85.5043,85.5319,85.4859,85.4951,4147.0
2019-07-22 13:30:00,92.86,92.9,92.85,92.9,10193.0,85.5043,85.5411,85.4951,85.5411,10193.0
2019-07-22 13:40:00,92.9,92.92,92.88,92.91,4618.0,85.5411,85.5596,85.5227,85.5503,4618.0
2019-07-22 13:50:00,92.89,92.92,92.89,92.89,2547.0,85.5319,85.5596,85.5319,85.5319,2547.0
2019-07-22 14:00:00,92.9,92.92,92.86,92.87,4624.0,85.5411,85.5596,85.5043,85.5135,4624.0
2019-07-22 14:10:00,92.86,92.91,92.85,92.88,7623.0,85.5043,85.5503,85.4951,85.5227,7623.0
2019-07-22 14:20:00,92.88,92.88,92.84,92.84,13803.0,85.5227,85.5227,85.4859,85.4859,13803.0
2019-07-22 14:30:00,92.84,92.87,92.8,92.81,9159.0,85.4859,85.5135,85.4491,85.4583,9159.0
2019-07-22 14:40:00,92.81,92.81,92.79,92.81,6994.0,85.4583,85.4583,85.4398,85.4583,6994.0
2019-07-22 14:50:00,92.82,92.85,92.81,92.85,15232.0,85.4675,85.4951,85.4583,85.4951,15232.0
2019-07-22 15:00:00,92.84,93.02,92.84,92.93,27872.0,85.4859,85.6516,85.4859,85.5688,27872.0
2019-07-22 15:10:00,92.89,92.92,92.87,92.88,4166.0,85.5319,85.5596,85.5135,85.5227,4166.0
2019-07-22 15:20:00,92.88,92.88,92.79,92.84,4875.0,85.5227,85.5227,85.4398,85.4859,4875.0
2019-07-22 15:30:00,92.83,92.83,92.73,92.73,10664.0,85.4767,85.4767,85.3846,85.3846,10664.0
2019-07-22 15:40:00,92.73,92.78,92.73,92.78,9593.0,85.3846,85.4306,85.3846,85.4306,9593.0
2019-07-22 15:50:00,92.78,92.81,92.75,92.81,17972.0,85.4306,85.4583,85.403,85.4583,17972.0
2019-07-23 09:30:00,93.22,93.22,92.89,93.08,18684.0,85.8358,85.8358,85.5319,85.7069,18684.0
2019-07-23 09:40:00,93.09,93.18,93.08,93.14,6062.0,85.7161,85.799,85.7069,85.7621,6062.0
2019-07-23 09:50:00,93.08,93.11,93.05,93.05,1571.0,85.7069,85.7345,85.6793,85.6793,1571.0
2019-07-23 10:00:00,93.05,93.11,93.02,93.05,11214.0,85.6793,85.7345,85.6516,85.6793,11214.0
2019-07-23 10:10:00,93.02,93.05,93.01,93.03,7830.0,85.6516,85.6793,85.6424,85.6608,7830.0
2019-07-23 10:20:00,92.99,93.06,92.98,93.04,8168.0,85.624,85.6885,85.6148,85.67,8168.0
2019-07-23 10:30:00,93.06,93.16,93.05,93.13,19604.0,85.6885,85.7805,85.6793,85.7529,19604.0
2019-07-23 10:40:00,93.16,93.16,93.14,93.14,5346.0,85.7805,85.7805,85.7621,85.7621,5346.0
2019-07-23 10:50:00,93.14,93.19,93.12,93.16,5229.0,85.7621,85.8082,85.7437,85.7805,5229.0
2019-07-23 11:00:00,93.12,93.13,93.03,93.05,845.0,85.7437,85.7529,85.6608,85.6793,845.0
2019-07-23 11:10:00,93.07,93.1,93.06,93.1,12156.0,85.6977,85.7253,85.6885,85.7253,12156.0
2019-07-23 11:20:00,93.09,93.13,93.06,93.08,9520.0,85.7161,85.7529,85.6885,85.7069,9520.0
2019-07-23 11:30:00,93.05,93.07,92.97,93.02,23695.0,85.6793,85.6977,85.6056,85.6516,23695.0
2019-07-23 11:40:00,93.02,93.02,92.95,92.97,26530.0,85.6516,85.6516,85.5872,85.6056,26530.0
2019-07-23 11:50:00,92.98,93.01,92.94,92.98,1775.0,85.6148,85.6424,85.578,85.6148,1775.0
2019-07-23 12:00:00,92.97,93.0,92.94,93.0,2716.0,85.6056,85.6332,85.578,85.6332,2716.0
2019-07-23 12:10:00,92.98,93.03,92.98,93.03,6082.0,85.6148,85.6608,85.6148,85.6608,6082.0
2019-07-23 12:20:00,93.04,93.06,92.99,93.0,2643.0,85.67,85.6885,85.624,85.6332,2643.0
2019-07-23 12:30:00,92.98,93.09,92.98,93.07,9899.0,85.6148,85.7161,85.6148,85.6977,9899.0
2019-07-23 12:40:00,93.06,93.09,93.05,93.08,2563.0,85.6885,85.7161,85.6793,85.7069,2563.0
2019-07-23 12:50:00,93.1,93.12,93.07,93.1,3084.0,85.7253,85.7437,85.6977,85.7253,3084.0
2019-07-23 13:00:00,93.12,93.12,93.08,93.11,8214.0,85.7437,85.7437,85.7069,85.7345,8214.0
2019-07-23 13:10:00,93.1,93.14,93.08,93.14,6161.0,85.7253,85.7621,85.7069,85.7621,6161.0
2019-07-23 13:20:00,93.14,93.14,93.09,93.12,6028.0,85.7621,85.7621,85.7161,85.7437,6028.0
2019-07-23 13:30:00,93.12,93.16,93.12,93.16,8683.0,85.7437,85.7805,85.7437,85.7805,8683.0
2019-07-23 13:40:00,93.15,93.39,93.15,93.32,53239.0,85.7713,85.9923,85.7713,85.9279,53239.0
2019-07-23 13:50:00,93.31,93.44,93.28,93.42,16333.0,85.9187,86.0384,85.891,86.0199,16333.0
2019-07-23 14:00:00,93.43,93.44,93.35,93.35,4703.0,86.0292,86.0384,85.9555,85.9555,4703.0
2019-07-23 14:10:00,93.34,93.36,93.33,93.36,4441.0,85.9463,85.9647,85.9371,85.9647,4441.0
2019-07-23 14:20:00,93.35,93.37,93.32,93.33,10043.0,85.9555,85.9739,85.9279,85.9371,10043.0
2019-07-23 14:30:00,93.34,93.36,93.3,93.32,14707.0,85.9463,85.9647,85.9094,85.9279,14707.0
2019-07-23 14:40:00,93.33,93.39,93.32,93.38,8016.0,85.9371,85.9923,85.9279,85.9831,8016.0
2019-07-23 14:50:00,93.39,93.42,93.38,93.41,17143.0,85.9923,86.0199,85.9831,86.0107,17143.0
2019-07-23 15:00:00,93.4,93.4,93.35,93.38,6641.0,86.0015,86.0015,85.9555,85.9831,6641.0
2019-07-23 15:10:00,93.4,93.4,93.35,93.39,36396.0,86.0015,86.0015,85.9555,85.9923,36396.0
2019-07-23 15:20:00,93.38,93.45,93.38,93.43,20729.0,85.9831,86.0476,85.9831,86.0292,20729.0
2019-07-23 15:30:00,93.44,93.5,93.43,93.49,4548.0,86.0384,86.0936,86.0292,86.0844,4548.0
2019-07-23 15:40:00,93.47,93.49,93.41,93.42,13241.0,86.066,86.0844,86.0107,86.0199,13241.0
2019-07-23 15:50:00,93.41,93.46,93.38,93.46,33841.0,86.0107,86.0568,85.9831,86.0568,33841.0
2019-07-24 09:30:00,93.31,93.78,93.28,93.47,10562.0,85.9187,86.3514,85.891,86.066,10562.0
2019-07-24 09:40:00,93.54,93.63,93.53,93.6,1939.0,86.1304,86.2133,86.1212,86.1857,1939.0
2019-07-24 09:50:00,93.59,93.7,93.54,93.54,7726.0,86.1765,86.2778,86.1304,86.1304,7726.0
2019-07-24 10:00:00,93.53,93.61,93.53,93.6,6962.0,86.1212,86.1949,86.1212,86.1857,6962.0
2019-07-24 10:10:00,93.63,93.65,93.55,93.58,7228.0,86.2133,86.2317,86.1396,86.1673,7228.0
2019-07-24 10:20:00,93.59,93.59,93.54,93.54,3054.0,86.1765,86.1765,86.1304,86.1304,3054.0
2019-07-24 10:30:00,93.58,93.67,93.54,93.67,6237.0,86.1673,86.2501,86.1304,86.2501,6237.0
2019-07-24 10:40:00,93.69,93.69,93.57,93.58,2285.0,86.2686,86.2686,86.1581,86.1673,2285.0
2019-07-24 10:50:00,93.57,93.57,93.52,93.53,6179.0,86.1581,86.1581,86.112,86.1212,6179.0
2019-07-24 11:00:00,93.55,93.55,93.43,93.48,3362.0,86.1396,86.1396,86.0292,86.0752,3362.0
2019-07-24 11:10:00,93.46,93.48,93.42,93.43,9397.0,86.0568,86.0752,86.0199,86.0292,9397.0
2019-07-24 11:20:00,93.46,93.47,93.35,93.4,7819.0,86.0568,86.066,85.9555,86.0015,7819.0
2019-07-24 11:30:00,93.42,93.47,93.39,93.47,3974.0,86.0199,86.066,85.9923,86.066,3974.0
2019-07-24 11:40:00,93.47,93.47,93.42,93.44,4991.0,86.066,86.066,86.0199,86.0384,4991.0
2019-07-24 11:50:00,93.44,93.45,93.38,93.38,5390.0,86.0384,86.0476,85.9831,85.9831,5390.0
2019-07-24 12:00:00,93.41,93.45,93.4,93.45,5237.0,86.0107,86.0476,86.0015,86.0476,5237.0
2019-07-24 12:10:00,93.46,93.5,93.43,93.44,4399.0,86.0568,86.0936,86.0292,86.0384,4399.0
2019-07-24 12:20:00,93.43,93.51,93.43,93.47,4185.0,86.0292,86.1028,86.0292,86.066,4185.0
2019-07-24 12:30:00,93.48,93.54,93.47,93.51,6595.0,86.0752,86.1304,86.066,86.1028,6595.0
2019-07-24 12:40:00,93.5,93.54,93.5,93.54,3930.0,86.0936,86.1304,86.0936,86.1304,3930.0
2019-07-24 12:50:00,93.54,93.57,93.54,93.54,7502.0,86.1304,86.1581,86.1304,86.1304,7502.0
2019-07-24 13:00:00,93.56,93.57,93.51,93.51,29434.0,86.1489,86.1581,86.1028,86.1028,29434.0
2019-07-24 13:10:00,93.54,93.56,93.52,93.53,4575.0,86.1304,86.1489,86.112,86.1212,4575.0
2019-07-24 13:20:00,93.54,93.56,93.52,93.54,10444.0,86.1304,86.1489,86.112,86.1304,10444.0
2019-07-24 13:30:00,93.54,93.54,93.51,93.54,4256.0,86.1304,86.1304,86.1028,86.1304,4256.0
2019-07-24 13:40:00,93.53,93.57,93.51,93.57,6423.0,86.1212,86.1581,86.1028,86.1581,6423.0
2019-07-24 13:50:00,93.56,93.58,93.54,93.58,4758.0,86.1489,86.1673,86.1304,86.1673,4758.0
2019-07-24 14:00:00,93.57,93.64,93.57,93.61,3948.0,86.1581,86.2225,86.1581,86.1949,3948.0
2019-07-24 14:10:00,93.61,93.67,93.59,93.67,7235.0,86.1949,86.2501,86.1765,86.2501,7235.0
2019-07-24 14:20:00,93.67,93.7,93.66,93.7,8687.0,86.2501,86.2778,86.2409,86.2778,8687.0
2019-07-24 14:30:00,93.7,93.74,93.69,93.72,11655.0,86.2778,86.3146,86.2686,86.2962,11655.0
2019-07-24 14:40:00,93.71,93.71,93.68,93.7,6839.0,86.287,86.287,86.2593,86.2778,6839.0
2019-07-24 14:50:00,93.69,93.77,93.69,93.75,9362.0,86.2686,86.3422,86.2686,86.3238,9362.0
2019-07-24 15:00:00,93.75,93.77,93.74,93.76,18482.0,86.3238,86.3422,86.3146,86.333,18482.0
2019-07-24 15:10:00,93.77,93.83,93.76,93.8,8564.0,86.3422,86.3975,86.333,86.3698,8564.0
2019-07-24 15:20:00,93.8,93.87,93.8,93.87,4712.0,86.3698,86.4343,86.3698,86.4343,4712.0
2019-07-24 15:30:00,93.86,93.89,93.85,93.89,6187.0,86.4251,86.4527,86.4159,86.4527,6187.0
2019-07-24 15:40:00,93.89,93.94,93.89,93.91,15959.0,86.4527,86.4988,86.4527,86.4711,15959.0
2019-07-24 15:50:00,93.92,93.96,93.86,93.94,31699.0,86.4803,86.5172,86.4251,86.4988,31699.0
2019-07-25 09:30:00,93.88,93.88,93.66,93.76,31604.0,86.4435,86.4435,86.2409,86.333,31604.0
2019-07-25 09:40:00,93.79,93.82,93.53,93.55,11259.0,86.3606,86.3883,86.1212,86.1396,11259.0
2019-07-25 09:50:00,93.55,93.59,93.48,93.59,8956.0,86.1396,86.1765,86.0752,86.1765,8956.0
2019-07-25 10:00:00,93.58,93.67,93.56,93.65,5359.0,86.1673,86.2501,86.1489,86.2317,5359.0
2019-07-25 10:10:00,93.68,93.69,93.64,93.67,4035.0,86.2593,86.2686,86.2225,86.2501,4035.0
2019-07-25 10:20:00,93.68,93.68,93.53,93.64,4464.0,86.2593,86.2593,86.1212,86.2225,4464.0
2019-07-25 10:30:00,93.65,93.74,93.65,93.74,1441.0,86.2317,86.3146,86.2317,86.3146,1441.0
2019-07-25 10:40:00,93.75,93.76,93.7,93.7,3847.0,86.3238,86.333,86.2778,86.2778,3847.0
2019-07-25 10:50:00,93.73,93.74,93.65,93.69,14160.0,86.3054,86.3146,86.2317,86.2686,14160.0
2019-07-25 11:00:00,93.7,93.73,93.68,93.72,7012.0,86.2778,86.3054,86.2593,86.2962,7012.0
2019-07-25 11:10:00,93.73,93.74,93.62,93.63,8230.0,86.3054,86.3146,86.2041,86.2133,8230.0
2019-07-25 11:20:00,93.61,93.61,93.56,93.6,3606.0,86.1949,86.1949,86.1489,86.1857,3606.0
2019-07-25 11:30:00,93.59,93.59,93.52,93.53,4228.0,86.1765,86.1765,86.112,86.1212,4228.0
2019-07-25 11:40:00,93.55,93.59,93.51,93.51,4708.0,86.1396,86.1765,86.1028,86.1028,4708.0
2019-07-25 11:50:00,93.48,93.49,93.43,93.47,1776.0,86.0752,86.0844,86.0292,86.066,1776.0
2019-07-25 12:00:00,93.48,93.48,93.4,93.43,4957.0,86.0752,86.0752,86.0015,86.0292,4957.0
2019-07-25 12:10:00,93.43,93.51,93.41,93.51,4734.0,86.0292,86.1028,86.0107,86.1028,4734.0
2019-07-25 12:20:00,93.51,93.53,93.5,93.51,4017.0,86.1028,86.1212,86.0936,86.1028,4017.0
2019-07-25 12:30:00,93.47,93.5,93.36,93.36,14259.0,86.066,86.0936,85.9647,85.9647,14259.0
2019-07-25 12:40:00,93.34,93.36,93.24,93.36,6671.0,85.9463,85.9647,85.8542,85.9647,6671.0
2019-07-25 12:50:00,93.38,93.4,93.31,93.39,6410.0,85.9831,86.0015,85.9187,85.9923,6410.0
2019-07-25 13:00:00,93.33,93.4,93.3,93.4,4309.0,85.9371,86.0015,85.9094,86.0015,4309.0
2019-07-25 13:10:00,93.37,93.4,93.36,93.39,7504.0,85.9739,86.0015,85.9647,85.9923,7504.0
2019-07-25 13:20:00,93.33,93.41,93.32,93.41,6586.0,85.9371,86.0107,85.9279,86.0107,6586.0
2019-07-25 13:30:00,93.42,93.49,93.42,93.48,10330.0,86.0199,86.0844,86.0199,86.0752,10330.0
2019-07-25 13:40:00,93.52,93.56,93.51,93.52,7651.0,86.112,86.1489,86.1028,86.112,7651.0
2019-07-25 13:50:00,93.51,93.51,93.42,93.42,3046.0,86.1028,86.1028,86.0199,86.0199,3046.0
2019-07-25 14:00:00,93.42,93.54,93.42,93.53,11818.0,86.0199,86.1304,86.0199,86.1212,11818.0
2019-07-25 14:10:00,93.54,93.61,93.54,93.56,8792.0,86.1304,86.1949,86.1304,86.1489,8792.0
2019-07-25 14:20:00,93.6,93.61,93.55,93.56,11344.0,86.1857,86.1949,86.1396,86.1489,11344.0
2019-07-25 14:30:00,93.53,93.57,93.48,93.49,8377.0,86.1212,86.1581,86.0752,86.0844,8377.0
2019-07-25 14:40:00,93.47,93.51,93.43,93.43,4510.0,86.066,86.1028,86.0292,86.0292,4510.0
2019-07-25 14:50:00,93.45,93.46,93.38,93.45,4811.0,86.0476,86.0568,85.9831,86.0476,4811.0
2019-07-25 15:00:00,93.39,93.48,93.34,93.38,9469.0,85.9923,86.0752,85.9463,85.9831,9469.0
2019-07-25 15:10:00,93.34,93.42,93.34,93.41,9582.0,85.9463,86.0199,85.9463,86.0107,9582.0
2019-07-25 15:20:00,93.43,93.48,93.4,93.47,8616.0,86.0292,86.0752,86.0015,86.066,8616.0
2019-07-25 15:30:00,93.48,93.54,93.44,93.44,14352.0,86.0752,86.1304,86.0384,86.0384,14352.0
2019-07-25 15:40:00,93.42,93.53,93.42,93.49,13728.0,86.0199,86.1212,86.0199,86.0844,13728.0
2019-07-25 15:50:00,93.51,93.57,93.39,93.51,55332.0,86.1028,86.1581,85.9923,86.1028,55332.0
2019-07-26 09:30:00,93.82,93.99,93.61,93.89,30547.0,86.3883,86.5448,86.1949,86.4527,30547.0
2019-07-26 09:40:00,93.92,93.99,93.88,93.91,14379.0,86.4803,86.5448,86.4435,86.4711,14379.0
2019-07-26 09:50:00,93.95,94.0,93.94,93.99,5164.0,86.508,86.554,86.4988,86.5448,5164.0
2019-07-26 10:00:00,93.95,93.98,93.93,93.94,8842.0,86.508,86.5356,86.4895,86.4988,8842.0
2019-07-26 10:10:00,93.95,93.97,93.89,93.93,60449.0,86.508,86.5264,86.4527,86.4895,60449.0
2019-07-26 10:20:00,93.89,93.92,93.86,93.87,5591.0,86.4527,86.4803,86.4251,86.4343,5591.0
2019-07-26 10:30:00,93.85,93.86,93.8,93.84,3252.0,86.4159,86.4251,86.3698,86.4067,3252.0
2019-07-26 10:40:00,93.83,93.86,93.77,93.83,7656.0,86.3975,86.4251,86.3422,86.3975,7656.0
2019-07-26 10:50:00,93.84,93.89,93.83,93.86,3144.0,86.4067,86.4527,86.3975,86.4251,3144.0
2019-07-26 11:00:00,93.86,93.88,93.86,93.86,600.0,86.4251,86.4435,86.4251,86.4251,600.0
2019-07-26 11:10:00,93.83,93.91,93.83,93.86,2830.0,86.3975,86.4711,86.3975,86.4251,2830.0
2019-07-26 11:20:00,93.88,93.9,93.86,93.9,6418.0,86.4435,86.4619,86.4251,86.4619,6418.0
2019-07-26 11:30:00,93.92,93.95,93.91,93.94,3308.0,86.4803,86.508,86.4711,86.4988,3308.0
2019-07-26 11:40:00,93.95,93.95,93.9,93.93,12574.0,86.508,86.508,86.4619,86.4895,12574.0
2019-07-26 11:50:00,93.94,93.99,93.94,93.98,602076.0,86.4988,86.5448,86.4988,86.5356,602076.0
2019-07-26 12:00:00,93.98,94.0,93.97,94.0,3750.0,86.5356,86.554,86.5264,86.554,3750.0
2019-07-26 12:10:00,94.01,94.02,93.94,93.94,5792.0,86.5632,86.5724,86.4988,86.4988,5792.0
2019-07-26 12:20:00,93.93,93.97,93.93,93.96,916.0,86.4895,86.5264,86.4895,86.5172,916.0
2019-07-26 12:30:00,93.96,93.97,93.94,93.96,6041.0,86.5172,86.5264,86.4988,86.5172,6041.0
2019-07-26 12:40:00,93.95,93.97,93.94,93.96,4555.0,86.508,86.5264,86.4988,86.5172,4555.0
2019-07-26 12:50:00,93.97,93.98,93.97,93.97,1319.0,86.5264,86.5356,86.5264,86.5264,1319.0
2019-07-26 13:00:00,93.98,93.98,93.95,93.98,3629.0,86.5356,86.5356,86.508,86.5356,3629.0
2019-07-26 13:10:00,94.0,94.03,94.0,94.03,2500.0,86.554,86.5816,86.554,86.5816,2500.0
2019-07-26 13:20:00,94.03,94.05,94.01,94.01,4185.0,86.5816,86.6,86.5632,86.5632,4185.0
2019-07-26 13:30:00,94.0,94.04,94.0,94.04,3731.0,86.554,86.5908,86.554,86.5908,3731.0
2019-07-26 13:40:00,94.02,94.03,93.94,93.95,7283.0,86.5724,86.5816,86.4988,86.508,7283.0
2019-07-26 13:50:00,93.97,94.01,93.97,94.0,34513.0,86.5264,86.5632,86.5264,86.554,34513.0
2019-07-26 14:00:00,94.0,94.01,93.98,94.01,2330.0,86.554,86.5632,86.5356,86.5632,2330.0
2019-07-26 14:10:00,94.01,94.03,94.01,94.02,13471.0,86.5632,86.5816,86.5632,86.5724,13471.0
2019-07-26 14:20:00,94.01,94.02,93.99,94.0,22404.0,86.5632,86.5724,86.5448,86.554,22404.0
2019-07-26 14:30:00,94.02,94.05,94.0,94.03,8697.0,86.5724,86.6,86.554,86.5816,8697.0
2019-07-26 14:40:00,94.03,94.08,94.01,94.08,92326.0,86.5816,86.6277,86.5632,86.6277,92326.0
2019-07-26 14:50:00,94.07,94.1,94.07,94.1,5862.0,86.6185,86.6461,86.6185,86.6461,5862.0
2019-07-26 15:00:00,94.1,94.12,94.08,94.09,6533.0,86.6461,86.6645,86.6277,86.6369,6533.0
2019-07-26 15:10:00,94.1,94.14,94.09,94.12,22049.0,86.6461,86.6829,86.6369,86.6645,22049.0
2019-07-26 15:20:00,94.12,94.14,94.1,94.11,21403.0,86.6645,86.6829,86.6461,86.6553,21403.0
2019-07-26 15:30:00,94.13,94.16,94.13,94.14,6636.0,86.6737,86.7013,86.6737,86.6829,6636.0
2019-07-26 15:40:00,94.14,94.14,94.1,94.12,23975.0,86.6829,86.6829,86.6461,86.6645,23975.0
2019-07-26 15:50:00,94.12,94.16,94.09,94.09,23586.0,86.6645,86.7013,86.6369,86.6369,23586.0
2019-07-29 09:30:00,94.11,94.45,94.07,94.07,9265.0,86.6553,86.9684,86.6185,86.6185,9265.0
2019-07-29 09:40:00,94.05,94.05,93.99,94.04,3911.0,86.6,86.6,86.5448,86.5908,3911.0
2019-07-29 09:50:00,94.04,94.04,93.93,93.94,4192.0,86.5908,86.5908,86.4895,86.4988,4192.0
2019-07-29 10:00:00,93.91,93.93,93.86,93.86,7472.0,86.4711,86.4895,86.4251,86.4251,7472.0
2019-07-29 10:10:00,93.87,93.94,93.85,93.93,14838.0,86.4343,86.4988,86.4159,86.4895,14838.0
2019-07-29 10:20:00,93.93,93.96,93.9,93.94,14653.0,86.4895,86.5172,86.4619,86.4988,14653.0
2019-07-29 10:30:00,93.93,93.96,93.93,93.93,5527.0,86.4895,86.5172,86.4895,86.4895,5527.0
2019-07-29 10:40:00,93.92,94.04,93.92,94.04,3380.0,86.4803,86.5908,86.4803,86.5908,3380.0
2019-07-29 10:50:00,94.03,94.06,93.99,94.01,3760.0,86.5816,86.6092,86.5448,86.5632,3760.0
2019-07-29 11:00:00,94.02,94.06,93.99,94.05,29852.0,86.5724,86.6092,86.5448,86.6,29852.0
2019-07-29 11:10:00,94.05,94.11,94.03,94.1,35359.0,86.6,86.6553,86.5816,86.6461,35359.0
2019-07-29 11:20:00,94.12,94.14,94.1,94.14,37145.0,86.6645,86.6829,86.6461,86.6829,37145.0
2019-07-29 11:30:00,94.15,94.15,94.08,94.15,40740.0,86.6921,86.6921,86.6277,86.6921,40740.0
2019-07-29 11:40:00,94.15,94.17,94.14,94.16,30814.0,86.6921,86.7105,86.6829,86.7013,30814.0
2019-07-29 11:50:00,94.16,94.19,94.15,94.18,21446.0,86.7013,86.729,86.6921,86.7197,21446.0
2019-07-29 12:00:00,94.17,94.18,94.12,94.12,22005.0,86.7105,86.7197,86.6645,86.6645,22005.0
2019-07-29 12:10:00,94.12,94.13,94.06,94.09,21909.0,86.6645,86.6737,86.6092,86.6369,21909.0
2019-07-29 12:20:00,94.09,94.13,94.09,94.13,26116.0,86.6369,86.6737,86.6369,86.6737,26116.0
2019-07-29 12:30:00,94.14,94.15,94.1,94.1,54829.0,86.6829,86.6921,86.6461,86.6461,54829.0
2019-07-29 12:40:00,94.11,94.11,94.07,94.09,23400.0,86.6553,86.6553,86.6185,86.6369,23400.0
2019-07-29 12:50:00,94.09,94.16,94.09,94.16,22128.0,86.6369,86.7013,86.6369,86.7013,22128.0
2019-07-29 13:00:00,94.16,94.19,94.12,94.13,36628.0,86.7013,86.729,86.6645,86.6737,36628.0
2019-07-29 13:10:00,94.13,94.18,94.12,94.17,85608.0,86.6737,86.7197,86.6645,86.7105,85608.0
2019-07-29 13:20:00,94.17,94.17,94.13,94.14,23542.0,86.7105,86.7105,86.6737,86.6829,23542.0
2019-07-29 13:30:00,94.14,94.18,94.14,94.14,24408.0,86.6829,86.7197,86.6829,86.6829,24408.0
2019-07-29 13:40:00,94.14,94.14,94.11,94.13,24403.0,86.6829,86.6829,86.6553,86.6737,24403.0
2019-07-29 13:50:00,94.12,94.13,94.1,94.1,32250.0,86.6645,86.6737,86.6461,86.6461,32250.0
2019-07-29 14:00:00,94.11,94.11,94.04,94.05,40296.0,86.6553,86.6553,86.5908,86.6,40296.0
2019-07-29 14:10:00,94.06,94.09,94.06,94.07,37710.0,86.6092,86.6369,86.6092,86.6185,37710.0
2019-07-29 14:20:00,94.08,94.12,94.07,94.11,57203.0,86.6277,86.6645,86.6185,86.6553,57203.0
2019-07-29 14:30:00,94.11,94.11,94.07,94.08,42397.0,86.6553,86.6553,86.6185,86.6277,42397.0
2019-07-29 14:40:00,94.08,94.09,94.04,94.05,36342.0,86.6277,86.6369,86.5908,86.6,36342.0
2019-07-29 14:50:00,94.06,94.13,94.06,94.12,37065.0,86.6092,86.6737,86.6092,86.6645,37065.0
2019-07-29 15:00:00,94.13,94.13,94.08,94.12,8921.0,86.6737,86.6737,86.6277,86.6645,8921.0
2019-07-29 15:10:00,94.09,94.1,94.06,94.09,13292.0,86.6369,86.6461,86.6092,86.6369,13292.0
2019-07-29 15:20:00,94.08,94.11,94.05,94.06,7611.0,86.6277,86.6553,86.6,86.6092,7611.0
2019-07-29 15:30:00,94.06,94.1,94.06,94.1,16584.0,86.6092,86.6461,86.6092,86.6461,16584.0
2019-07-29 15:40:00,94.12,94.15,94.11,94.13,9588.0,86.6645,86.6921,86.6553,86.6737,9588.0
2019-07-29 15:50:00,94.14,94.17,94.08,94.09,359661.0,86.6829,86.7105,86.6277,86.6369,359661.0
2019-07-30 09:30:00,93.63,93.63,93.33,93.5,23162.0,86.2133,86.2133,85.9371,86.0936,23162.0
2019-07-30 09:40:00,93.55,93.6,93.5,93.59,8582.0,86.1396,86.1857,86.0936,86.1765,8582.0
2019-07-30 09:50:00,93.57,93.62,93.54,93.6,6212.0,86.1581,86.2041,86.1304,86.1857,6212.0
2019-07-30 10:00:00,93.55,93.68,93.55,93.61,12185.0,86.1396,86.2593,86.1396,86.1949,12185.0
2019-07-30 10:10:00,93.61,93.65,93.52,93.64,10526.0,86.1949,86.2317,86.112,86.2225,10526.0
2019-07-30 10:20:00,93.63,93.65,93.57,93.62,6413.0,86.2133,86.2317,86.1581,86.2041,6413.0
2019-07-30 10:30:00,93.65,93.73,93.65,93.68,5845.0,86.2317,86.3054,86.2317,86.2593,5845.0
2019-07-30 10:40:00,93.69,93.73,93.66,93.68,4751.0,86.2686,86.3054,86.2409,86.2593,4751.0
2019-07-30 10:50:00,93.7,93.76,93.67,93.72,6261.0,86.2778,86.333,86.2501,86.2962,6261.0
2019-07-30 11:00:00,93.73,93.82,93.73,93.82,5692.0,86.3054,86.3883,86.3054,86.3883,5692.0
2019-07-30 11:10:00,93.81,93.81,93.77,93.77,10579.0,86.3791,86.3791,86.3422,86.3422,10579.0
2019-07-30 11:20:00,93.77,93.79,93.76,93.77,7544.0,86.3422,86.3606,86.333,86.3422,7544.0
2019-07-30 11:30:00,93.79,93.83,93.79,93.79,20328.0,86.3606,86.3975,86.3606,86.3606,20328.0
2019-07-30 11:40:00,93.79,93.8,93.73,93.73,21440.0,86.3606,86.3698,86.3054,86.3054,21440.0
2019-07-30 11:50:00,93.73,93.74,93.68,93.68,4696.0,86.3054,86.3146,86.2593,86.2593,4696.0
2019-07-30 12:00:00,93.68,93.76,93.68,93.76,3811.0,86.2593,86.333,86.2593,86.333,3811.0
2019-07-30 12:10:00,93.75,93.79,93.75,93.78,11388.0,86.3238,86.3606,86.3238,86.3514,11388.0
2019-07-30 12:20:00,93.79,93.79,93.74,93.75,3300.0,86.3606,86.3606,86.3146,86.3238,3300.0
2019-07-30 12:30:00,93.78,93.81,93.76,93.78,7421.0,86.3514,86.3791,86.333,86.3514,7421.0
2019-07-30 12:40:00,93.78,93.79,93.75,93.75,2929.0,86.3514,86.3606,86.3238,86.3238,2929.0
2019-07-30 12:50:00,93.74,93.75,93.64,93.65,7072.0,86.3146,86.3238,86.2225,86.2317,7072.0
2019-07-30 13:00:00,93.66,93.67,93.64,93.66,7222.0,86.2409,86.2501,86.2225,86.2409,7222.0
2019-07-30 13:10:00,93.68,93.69,93.65,93.69,9064.0,86.2593,86.2686,86.2317,86.2686,9064.0
2019-07-30 13:20:00,93.67,93.69,93.65,93.66,41305.0,86.2501,86.2686,86.2317,86.2409,41305.0
2019-07-30 13:30:00,93.67,93.7,93.66,93.67,15088.0,86.2501,86.2778,86.2409,86.2501,15088.0
2019-07-30 13:40:00,93.67,93.7,93.66,93.7,5384.0,86.2501,86.2778,86.2409,86.2778,5384.0
2019-07-30 13:50:00,93.71,93.73,93.7,93.7,21334.0,86.287,86.3054,86.2778,86.2778,21334.0
2019-07-30 14:00:00,93.72,93.87,93.71,93.81,13769.0,86.2962,86.4343,86.287,86.3791,13769.0
2019-07-30 14:10:00,93.82,93.87,93.81,93.86,2874.0,86.3883,86.4343,86.3791,86.4251,2874.0
2019-07-30 14:20:00,93.86,93.87,93.8,93.81,80136.0,86.4251,86.4343,86.3698,86.3791,80136.0
2019-07-30 14:30:00,93.82,93.82,93.79,93.8,25532.0,86.3883,86.3883,86.3606,86.3698,25532.0
2019-07-30 14:40:00,93.79,93.8,93.75,93.77,5360.0,86.3606,86.3698,86.3238,86.3422,5360.0
2019-07-30 14:50:00,93.77,93.78,93.73,93.74,8121.0,86.3422,86.3514,86.3054,86.3146,8121.0
2019-07-30 15:00:00,93.74,93.77,93.7,93.71,123158.0,86.3146,86.3422,86.2778,86.287,123158.0
2019-07-30 15:10:00,93.71,93.74,93.7,93.7,74952.0,86.287,86.3146,86.2778,86.2778,74952.0
2019-07-30 15:20:00,93.71,93.71,93.62,93.62,116822.0,86.287,86.287,86.2041,86.2041,116822.0
2019-07-30 15:30:00,93.63,93.64,93.61,93.62,8998.0,86.2133,86.2225,86.1949,86.2041,8998.0
2019-07-30 15:40:00,93.62,93.68,93.57,93.67,18536.0,86.2041,86.2593,86.1581,86.2501,18536.0
2019-07-30 15:50:00,93.67,93.7,93.58,93.7,48677.0,86.2501,86.2778,86.1673,86.2778,48677.0
2019-07-31 09:30:00,93.9,93.9,93.72,93.76,12968.0,86.4619,86.4619,86.2962,86.333,12968.0
2019-07-31 09:40:00,93.79,93.81,93.73,93.76,5331.0,86.3606,86.3791,86.3054,86.333,5331.0
2019-07-31 09:50:00,93.76,93.79,93.74,93.79,5471.0,86.333,86.3606,86.3146,86.3606,5471.0
2019-07-31 10:00:00,93.76,93.78,93.71,93.78,22695.0,86.333,86.3514,86.287,86.3514,22695.0
2019-07-31 10:10:00,93.8,93.81,93.76,93.78,15706.0,86.3698,86.3791,86.333,86.3514,15706.0
2019-07-31 10:20:00,93.8,93.8,93.77,93.77,935.0,86.3698,86.3698,86.3422,86.3422,935.0
2019-07-31 10:30:00,93.72,93.72,93.63,93.65,7315.0,86.2962,86.2962,86.2133,86.2317,7315.0
2019-07-31 10:40:00,93.64,93.69,93.64,93.67,5068.0,86.2225,86.2686,86.2225,86.2501,5068.0
2019-07-31 10:50:00,93.66,93.71,93.66,93.71,3629.0,86.2409,86.287,86.2409,86.287,3629.0
2019-07-31 11:00:00,93.75,93.79,93.75,93.78,6368.0,86.3238,86.3606,86.3238,86.3514,6368.0
2019-07-31 11:10:00,93.78,93.81,93.76,93.8,6964.0,86.3514,86.3791,86.333,86.3698,6964.0
2019-07-31 11:20:00,93.81,93.89,93.8,93.86,10563.0,86.3791,86.4527,86.3698,86.4251,10563.0
2019-07-31 11:30:00,93.84,93.86,93.8,93.81,3213.0,86.4067,86.4251,86.3698,86.3791,3213.0
2019-07-31 11:40:00,93.85,93.86,93.83,93.83,1552.0,86.4159,86.4251,86.3975,86.3975,1552.0
2019-07-31 11:50:00,93.87,93.9,93.87,93.87,25894.0,86.4343,86.4619,86.4343,86.4343,25894.0
2019-07-31 12:00:00,93.87,93.89,93.86,93.86,8281.0,86.4343,86.4527,86.4251,86.4251,8281.0
2019-07-31 12:10:00,93.84,93.86,93.83,93.83,11486.0,86.4067,86.4251,86.3975,86.3975,11486.0
2019-07-31 12:20:00,93.83,93.84,93.81,93.82,4009.0,86.3975,86.4067,86.3791,86.3883,4009.0
2019-07-31 12:30:00,93.81,93.82,93.78,93.79,1142.0,86.3791,86.3883,86.3514,86.3606,1142.0
2019-07-31 12:40:00,93.78,93.81,93.76,93.79,4537.0,86.3514,86.3791,86.333,86.3606,4537.0
2019-07-31 12:50:00,93.78,93.81,93.78,93.8,3360.0,86.3514,86.3791,86.3514,86.3698,3360.0
2019-07-31 13:00:00,93.8,93.85,93.8,93.83,14511.0,86.3698,86.4159,86.3698,86.3975,14511.0
2019-07-31 13:10:00,93.83,93.84,93.78,93.78,3135.0,86.3975,86.4067,86.3514,86.3514,3135.0
2019-07-31 13:20:00,93.77,93.84,93.77,93.81,3398.0,86.3422,86.4067,86.3422,86.3791,3398.0
2019-07-31 13:30:00,93.8,93.85,93.79,93.81,5492.0,86.3698,86.4159,86.3606,86.3791,5492.0
2019-07-31 13:40:00,93.8,93.84,93.8,93.8,6534.0,86.3698,86.4067,86.3698,86.3698,6534.0
2019-07-31 13:50:00,93.79,93.85,93.72,93.79,8830.0,86.3606,86.4159,86.2962,86.3606,8830.0
2019-07-31 14:00:00,93.79,93.79,93.49,93.61,29734.0,86.3606,86.3606,86.0844,86.1949,29734.0
2019-07-31 14:10:00,93.61,93.73,93.6,93.65,6313.0,86.1949,86.3054,86.1857,86.2317,6313.0
2019-07-31 14:20:00,93.67,93.67,93.57,93.57,6082.0,86.2501,86.2501,86.1581,86.1581,6082.0
2019-07-31 14:30:00,93.62,93.7,93.3,93.31,8587.0,86.2041,86.2778,85.9094,85.9187,8587.0
2019-07-31 14:40:00,93.19,93.31,92.67,92.68,29092.0,85.8082,85.9187,85.3294,85.3386,29092.0
2019-07-31 14:50:00,92.65,92.66,91.97,92.62,59979.0,85.3109,85.3201,84.6848,85.2833,59979.0
2019-07-31 15:00:00,92.59,93.08,92.5,92.93,44948.0,85.2557,85.7069,85.1728,85.5688,44948.0
2019-07-31 15:10:00,92.95,93.05,92.78,93.05,30185.0,85.5872,85.6793,85.4306,85.6793,30185.0
2019-07-31 15:20:00,93.03,93.29,93.03,93.22,28424.0,85.6608,85.9002,85.6608,85.8358,28424.0
2019-07-31 15:30:00,93.18,93.18,93.03,93.13,22137.0,85.799,85.799,85.6608,85.7529,22137.0
2019-07-31 15:40:00,93.14,93.2,93.01,93.07,31914.0,85.7621,85.8174,85.6424,85.6977,31914.0
2019-07-31 15:50:00,93.07,93.07,92.71,92.72,56646.0,85.6977,85.6977,85.3662,85.3754,56646.0
2019-08-01 09:30:00,92.82,92.93,92.56,92.93,30373.0,85.4675,85.5688,85.2281,85.5688,30373.0
2019-08-01 09:40:00,92.9,93.04,92.86,93.01,16840.0,85.5411,85.67,85.5043,85.6424,16840.0
2019-08-01 09:50:00,93.08,93.08,92.91,93.0,115900.0,85.7069,85.7069,85.5503,85.6332,115900.0
2019-08-01 10:00:00,92.98,93.07,92.89,93.07,24252.0,85.6148,85.6977,85.5319,85.6977,24252.0
2019-08-01 10:10:00,93.07,93.18,93.05,93.18,2782.0,85.6977,85.799,85.6793,85.799,2782.0
2019-08-01 10:20:00,93.18,93.35,93.18,93.35,24804.0,85.799,85.9555,85.799,85.9555,24804.0
2019-08-01 10:30:00,93.37,93.45,93.32,93.35,41712.0,85.9739,86.0476,85.9279,85.9555,41712.0
2019-08-01 10:40:00,93.35,93.47,93.35,93.47,32200.0,85.9555,86.066,85.9555,86.066,32200.0
2019-08-01 10:50:00,93.48,93.59,93.46,93.58,20259.0,86.0752,86.1765,86.0568,86.1673,20259.0
2019-08-01 11:00:00,93.58,93.7,93.48,93.52,22309.0,86.1673,86.2778,86.0752,86.112,22309.0
2019-08-01 11:10:00,93.53,93.61,93.53,93.56,20290.0,86.1212,86.1949,86.1212,86.1489,20290.0
2019-08-01 11:20:00,93.58,93.73,93.58,93.72,12225.0,86.1673,86.3054,86.1673,86.2962,12225.0
2019-08-01 11:30:00,93.74,93.77,93.65,93.77,3130.0,86.3146,86.3422,86.2317,86.3422,3130.0
2019-08-01 11:40:00,93.75,93.79,93.72,93.78,5542.0,86.3238,86.3606,86.2962,86.3514,5542.0
2019-08-01 11:50:00,93.78,93.79,93.65,93.66,5436.0,86.3514,86.3606,86.2317,86.2409,5436.0
2019-08-01 12:00:00,93.64,93.65,93.61,93.61,12268.0,86.2225,86.2317,86.1949,86.1949,12268.0
2019-08-01 12:10:00,93.62,93.62,93.53,93.54,9730.0,86.2041,86.2041,86.1212,86.1304,9730.0
2019-08-01 12:20:00,93.56,93.59,93.54,93.57,7766.0,86.1489,86.1765,86.1304,86.1581,7766.0
2019-08-01 12:30:00,93.58,93.65,93.56,93.65,13011.0,86.1673,86.2317,86.1489,86.2317,13011.0
2019-08-01 12:40:00,93.64,93.7,93.64,93.65,29523.0,86.2225,86.2778,86.2225,86.2317,29523.0
2019-08-01 12:50:00,93.68,93.68,93.63,93.64,4316.0,86.2593,86.2593,86.2133,86.2225,4316.0
2019-08-01 13:00:00,93.65,93.66,93.62,93.62,4834.0,86.2317,86.2409,86.2041,86.2041,4834.0
2019-08-01 13:10:00,93.62,93.66,93.62,93.66,2826.0,86.2041,86.2409,86.2041,86.2409,2826.0
2019-08-01 13:20:00,93.63,93.67,92.92,92.98,51551.0,86.2133,86.2501,85.5596,85.6148,51551.0
2019-08-01 13:30:00,92.94,93.17,92.39,92.39,44949.0,85.578,85.7897,85.0715,85.0715,44949.0
2019-08-01 13:40:00,92.39,92.55,92.19,92.37,70916.0,85.0715,85.2189,84.8874,85.0531,70916.0
2019-08-01 13:50:00,92.4,92.46,92.02,92.4,40520.0,85.0807,85.136,84.7308,85.0807,40520.0
2019-08-01 14:00:00,92.35,92.4,92.07,92.13,41510.0,85.0347,85.0807,84.7769,84.8321,41510.0
2019-08-01 14:10:00,92.12,92.23,91.85,92.11,31434.0,84.8229,84.9242,84.5743,84.8137,31434.0
2019-08-01 14:20:00,92.11,92.11,91.75,91.91,23803.0,84.8137,84.8137,84.4822,84.6296,23803.0
2019-08-01 14:30:00,91.98,91.98,91.67,91.67,27854.0,84.694,84.694,84.4086,84.4086,27854.0
2019-08-01 14:40:00,91.78,91.95,91.56,91.95,18789.0,84.5099,84.6664,84.3073,84.6664,18789.0
2019-08-01 14:50:00,91.97,92.06,91.88,91.94,14527.0,84.6848,84.7677,84.6019,84.6572,14527.0
2019-08-01 15:00:00,91.9,91.93,91.76,91.77,20031.0,84.6203,84.648,84.4914,84.5006,20031.0
2019-08-01 15:10:00,91.75,91.97,91.68,91.93,19469.0,84.4822,84.6848,84.4178,84.648,19469.0
2019-08-01 15:20:00,91.92,92.17,91.92,92.04,31733.0,84.6388,84.869,84.6388,84.7493,31733.0
2019-08-01 15:30:00,92.07,92.12,91.87,92.08,31052.0,84.7769,84.8229,84.5927,84.7861,31052.0
2019-08-01 15:40:00,92.12,92.15,91.95,91.95,33571.0,84.8229,84.8505,84.6664,84.6664,33571.0
2019-08-01 15:50:00,91.83,91.93,91.71,91.87,107678.0,84.5559,84.648,84.4454,84.5927,107678.0
2019-08-02 09:30:00,91.64,91.66,91.22,91.59,40833.0,84.3809,84.3994,83.9942,84.3349,40833.0
2019-08-02 09:40:00,91.45,91.47,91.19,91.21,27808.0,84.206,84.2244,83.9666,83.985,27808.0
2019-08-02 09:50:00,91.22,91.38,91.17,91.18,12449.0,83.9942,84.1415,83.9482,83.9574,12449.0
2019-08-02 10:00:00,91.29,91.3,91.01,91.05,3280141.0,84.0587,84.0679,83.8008,83.8377,3280141.0
2019-08-02 10:10:00,91.04,91.04,90.88,90.93,26409.0,83.8285,83.8285,83.6811,83.7272,26409.0
2019-08-02 10:20:00,90.92,91.11,90.92,91.07,15161.0,83.718,83.8929,83.718,83.8561,15161.0
2019-08-02 10:30:00,91.07,91.07,90.75,90.78,15277.0,83.8561,83.8561,83.5614,83.5891,15277.0
2019-08-02 10:40:00,90.76,90.85,90.71,90.74,11974.0,83.5706,83.6535,83.5246,83.5522,11974.0
2019-08-02 10:50:00,90.7,90.73,90.6,90.64,18989.0,83.5154,83.543,83.4233,83.4602,18989.0
2019-08-02 11:00:00,90.61,90.76,90.58,90.76,27266.0,83.4325,83.5706,83.4049,83.5706,27266.0
2019-08-02 11:10:00,90.77,91.06,90.77,91.03,29672.0,83.5799,83.8469,83.5799,83.8193,29672.0
2019-08-02 11:20:00,90.94,90.99,90.87,90.87,17196.0,83.7364,83.7824,83.6719,83.6719,17196.0
2019-08-02 11:30:00,90.87,90.98,90.77,90.79,6689.0,83.6719,83.7732,83.5799,83.5983,6689.0
2019-08-02 11:40:00,90.77,90.84,90.7,90.81,5450.0,83.5799,83.6443,83.5154,83.6167,5450.0
2019-08-02 11:50:00,90.84,90.97,90.69,90.92,88086.0,83.6443,83.764,83.5062,83.718,88086.0
2019-08-02 12:00:00,90.93,91.02,90.91,91.02,30325.0,83.7272,83.8101,83.7088,83.8101,30325.0
2019-08-02 12:10:00,91.02,91.17,91.0,91.17,21823.0,83.8101,83.9482,83.7916,83.9482,21823.0
2019-08-02 12:20:00,91.15,91.19,91.09,91.17,27100.0,83.9298,83.9666,83.8745,83.9482,27100.0
2019-08-02 12:30:00,91.19,91.19,91.08,91.12,3783.0,83.9666,83.9666,83.8653,83.9021,3783.0
2019-08-02 12:40:00,91.13,91.16,90.99,90.99,12210.0,83.9113,83.939,83.7824,83.7824,12210.0
2019-08-02 12:50:00,91.0,91.05,90.93,90.93,90161.0,83.7916,83.8377,83.7272,83.7272,90161.0
2019-08-02 13:00:00,90.89,90.89,90.75,90.83,25111.0,83.6904,83.6904,83.5614,83.6351,25111.0
2019-08-02 13:10:00,90.79,90.81,90.75,90.77,9326.0,83.5983,83.6167,83.5614,83.5799,9326.0
2019-08-02 13:20:00,90.76,90.87,90.76,90.83,36251.0,83.5706,83.6719,83.5706,83.6351,36251.0
2019-08-02 13:30:00,90.81,90.83,90.69,90.72,12390.0,83.6167,83.6351,83.5062,83.5338,12390.0
2019-08-02 13:40:00,90.74,90.86,90.74,90.81,12187.0,83.5522,83.6627,83.5522,83.6167,12187.0
2019-08-02 13:50:00,90.77,90.81,90.74,90.77,17052.0,83.5799,83.6167,83.5522,83.5799,17052.0
2019-08-02 14:00:00,90.76,90.93,90.7,90.88,23044.0,83.5706,83.7272,83.5154,83.6811,23044.0
2019-08-02 14:10:00,90.92,90.98,90.9,90.92,12914.0,83.718,83.7732,83.6996,83.718,12914.0
2019-08-02 14:20:00,90.93,91.08,90.93,90.93,15007.0,83.7272,83.8653,83.7272,83.7272,15007.0
2019-08-02 14:30:00,90.94,91.02,90.88,91.02,14100.0,83.7364,83.8101,83.6811,83.8101,14100.0
2019-08-02 14:40:00,91.01,91.04,90.95,90.95,10038.0,83.8008,83.8285,83.7456,83.7456,10038.0
2019-08-02 14:50:00,90.93,90.95,90.84,90.95,10696.0,83.7272,83.7456,83.6443,83.7456,10696.0
2019-08-02 15:00:00,90.94,91.02,90.9,90.91,18958.0,83.7364,83.8101,83.6996,83.7088,18958.0
2019-08-02 15:10:00,90.9,90.9,90.79,90.87,10812.0,83.6996,83.6996,83.5983,83.6719,10812.0
2019-08-02 15:20:00,90.88,91.18,90.87,91.13,17561.0,83.6811,83.9574,83.6719,83.9113,17561.0
2019-08-02 15:30:00,91.12,91.47,91.05,91.3,88044.0,83.9021,84.2244,83.8377,84.0679,88044.0
2019-08-02 15:40:00,91.32,91.33,91.08,91.09,18536.0,84.0863,84.0955,83.8653,83.8745,18536.0
2019-08-02 15:50:00,91.09,91.11,90.92,91.06,74778.0,83.8745,83.8929,83.718,83.8469,74778.0
2019-08-05 09:30:00,89.67,89.7,89.37,89.43,93943.0,82.567,82.5946,82.2908,82.346,93943.0
2019-08-05 09:40:00,89.45,89.45,89.18,89.19,102561.0,82.3644,82.3644,82.1158,82.125,102561.0
2019-08-05 09:50:00,89.12,89.27,89.11,89.26,31526.0,82.0606,82.1987,82.0514,82.1895,31526.0
2019-08-05 10:00:00,89.24,89.27,89.01,89.14,18515.0,82.1711,82.1987,81.9593,82.079,18515.0
2019-08-05 10:10:00,89.11,89.24,89.09,89.11,58382.0,82.0514,82.1711,82.0329,82.0514,58382.0
2019-08-05 10:20:00,89.04,89.16,88.96,89.01,58115.0,81.9869,82.0974,81.9132,81.9593,58115.0
2019-08-05 10:30:00,88.98,89.05,88.82,88.83,25938.0,81.9316,81.9961,81.7843,81.7935,25938.0
2019-08-05 10:40:00,88.85,88.87,88.73,88.8,17859.0,81.8119,81.8304,81.7015,81.7659,17859.0
2019-08-05 10:50:00,88.78,88.96,88.78,88.95,12095.0,81.7475,81.9132,81.7475,81.904,12095.0
2019-08-05 11:00:00,88.94,89.11,88.9,89.07,30307.0,81.8948,82.0514,81.858,82.0145,30307.0
2019-08-05 11:10:00,89.06,89.2,89.04,89.12,24973.0,82.0053,82.1342,81.9869,82.0606,24973.0
2019-08-05 11:20:00,89.07,89.15,88.96,88.98,13633.0,82.0145,82.0882,81.9132,81.9316,13633.0
2019-08-05 11:30:00,88.99,88.99,88.85,88.85,7756.0,81.9409,81.9409,81.8119,81.8119,7756.0
2019-08-05 11:40:00,88.83,88.95,88.78,88.89,22577.0,81.7935,81.904,81.7475,81.8488,22577.0
2019-08-05 11:50:00,88.95,88.95,88.77,88.77,18573.0,81.904,81.904,81.7383,81.7383,18573.0
2019-08-05 12:00:00,88.76,88.76,88.66,88.66,19337.0,81.7291,81.7291,81.637,81.637,19337.0
2019-08-05 12:10:00,88.64,88.79,88.6,88.79,5491.0,81.6186,81.7567,81.5817,81.7567,5491.0
2019-08-05 12:20:00,88.81,88.82,88.54,88.58,23801.0,81.7751,81.7843,81.5265,81.5633,23801.0
2019-08-05 12:30:00,88.59,88.64,88.52,88.55,10770.0,81.5725,81.6186,81.5081,81.5357,10770.0
2019-08-05 12:40:00,88.56,88.57,88.3,88.3,9300.0,81.5449,81.5541,81.3055,81.3055,9300.0
2019-08-05 12:50:00,88.3,88.42,88.16,88.18,29309.0,81.3055,81.416,81.1766,81.195,29309.0
2019-08-05 13:00:00,88.15,88.39,88.15,88.38,8868.0,81.1674,81.3884,81.1674,81.3792,8868.0
2019-08-05 13:10:00,88.39,88.47,88.39,88.45,11909.0,81.3884,81.462,81.3884,81.4436,11909.0
2019-08-05 13:20:00,88.46,88.52,88.37,88.39,22160.0,81.4528,81.5081,81.37,81.3884,22160.0
2019-08-05 13:30:00,88.37,88.58,88.33,88.57,19302.0,81.37,81.5633,81.3331,81.5541,19302.0
2019-08-05 13:40:00,88.58,88.59,88.27,88.3,20904.0,81.5633,81.5725,81.2779,81.3055,20904.0
2019-08-05 13:50:00,88.31,88.31,88.14,88.14,235930.0,81.3147,81.3147,81.1582,81.1582,235930.0
2019-08-05 14:00:00,88.14,88.19,88.09,88.12,311210.0,81.1582,81.2042,81.1121,81.1398,311210.0
2019-08-05 14:10:00,88.11,88.23,88.07,88.16,372569.0,81.1306,81.2411,81.0937,81.1766,372569.0
2019-08-05 14:20:00,88.15,88.18,87.85,87.86,367696.0,81.1674,81.195,80.8912,80.9004,367696.0
2019-08-05 14:30:00,87.87,87.95,87.76,87.83,379572.0,80.9096,80.9832,80.8083,80.8727,379572.0
2019-08-05 14:40:00,87.82,87.94,87.69,87.82,382282.0,80.8635,80.974,80.7438,80.8635,382282.0
2019-08-05 14:50:00,87.81,87.9,87.66,87.72,390499.0,80.8543,80.9372,80.7162,80.7715,390499.0
2019-08-05 15:00:00,87.72,87.85,87.4,87.45,239867.0,80.7715,80.8912,80.4768,80.5228,239867.0
2019-08-05 15:10:00,87.44,88.02,87.44,87.97,42776.0,80.5136,81.0477,80.5136,81.0017,42776.0
2019-08-05 15:20:00,87.99,88.18,87.94,87.94,249389.0,81.0201,81.195,80.974,80.974,249389.0
2019-08-05 15:30:00,87.92,88.25,87.79,88.19,27111.0,80.9556,81.2595,80.8359,81.2042,27111.0
2019-08-05 15:40:00,88.21,88.37,88.13,88.17,35127.0,81.2226,81.37,81.149,81.1858,35127.0
2019-08-05 15:50:00,88.15,88.28,88.02,88.09,77481.0,81.1674,81.2871,81.0477,81.1121,77481.0
2019-08-06 09:30:00,88.91,88.99,88.53,88.94,54753.0,81.8672,81.9409,81.5173,81.8948,54753.0
2019-08-06 09:40:00,88.95,89.1,88.73,88.84,15500.0,81.904,82.0421,81.7015,81.8027,15500.0
2019-08-06 09:50:00,88.83,88.93,88.71,88.87,18431.0,81.7935,81.8856,81.683,81.8304,18431.0
2019-08-06 10:00:00,88.92,89.08,88.89,88.9,14058.0,81.8764,82.0237,81.8488,81.858,14058.0
2019-08-06 10:10:00,88.92,88.92,88.5,88.51,31985.0,81.8764,81.8764,81.4897,81.4989,31985.0
2019-08-06 10:20:00,88.55,88.76,88.48,88.67,13428.0,81.5357,81.7291,81.4713,81.6462,13428.0
2019-08-06 10:30:00,88.66,88.89,88.65,88.89,7595.0,81.637,81.8488,81.6278,81.8488,7595.0
2019-08-06 10:40:00,88.87,89.0,88.74,88.74,16196.0,81.8304,81.9501,81.7107,81.7107,16196.0
2019-08-06 10:50:00,88.72,88.8,88.66,88.78,9702.0,81.6922,81.7659,81.637,81.7475,9702.0
2019-08-06 11:00:00,88.75,88.76,88.63,88.66,10605.0,81.7199,81.7291,81.6094,81.637,10605.0
2019-08-06 11:10:00,88.65,88.65,88.39,88.39,9830.0,81.6278,81.6278,81.3884,81.3884,9830.0
2019-08-06 11:20:00,88.4,88.69,88.4,88.62,22609.0,81.3976,81.6646,81.3976,81.6002,22609.0
2019-08-06 11:30:00,88.64,88.67,88.41,88.55,34404.0,81.6186,81.6462,81.4068,81.5357,34404.0
2019-08-06 11:40:00,88.54,88.73,88.52,88.73,126105.0,81.5265,81.7015,81.5081,81.7015,126105.0
2019-08-06 11:50:00,88.75,88.8,88.58,88.8,15602.0,81.7199,81.7659,81.5633,81.7659,15602.0
2019-08-06 12:00:00,88.83,88.91,88.68,88.75,26486.0,81.7935,81.8672,81.6554,81.7199,26486.0
2019-08-06 12:10:00,88.76,88.82,88.68,88.7,10802.0,81.7291,81.7843,81.6554,81.6738,10802.0
2019-08-06 12:20:00,88.7,88.71,88.61,88.62,244753.0,81.6738,81.683,81.591,81.6002,244753.0
2019-08-06 12:30:00,88.59,88.73,88.59,88.71,11687.0,81.5725,81.7015,81.5725,81.683,11687.0
2019-08-06 12:40:00,88.7,88.77,88.63,88.64,19866.0,81.6738,81.7383,81.6094,81.6186,19866.0
2019-08-06 12:50:00,88.65,88.73,88.62,88.69,15872.0,81.6278,81.7015,81.6002,81.6646,15872.0
2019-08-06 13:00:00,88.72,88.93,88.72,88.91,9309.0,81.6922,81.8856,81.6922,81.8672,9309.0
2019-08-06 13:10:00,88.89,88.95,88.87,88.9,10774.0,81.8488,81.904,81.8304,81.858,10774.0
2019-08-06 13:20:00,88.92,89.07,88.9,89.0,30111.0,81.8764,82.0145,81.858,81.9501,30111.0
2019-08-06 13:30:00,89.02,89.12,88.96,89.1,20821.0,81.9685,82.0606,81.9132,82.0421,20821.0
2019-08-06 13:40:00,89.1,89.14,89.05,89.13,24822.0,82.0421,82.079,81.9961,82.0698,24822.0
2019-08-06 13:50:00,89.15,89.17,89.06,89.14,85012.0,82.0882,82.1066,82.0053,82.079,85012.0
2019-08-06 14:00:00,89.12,89.12,88.94,89.02,52012.0,82.0606,82.0606,81.8948,81.9685,52012.0
2019-08-06 14:10:00,89.03,89.36,89.03,89.36,216937.0,81.9777,82.2815,81.9777,82.2815,216937.0
2019-08-06 14:20:00,89.36,89.43,89.31,89.4,50367.0,82.2815,82.346,82.2355,82.3184,50367.0
2019-08-06 14:30:00,89.4,89.54,89.35,89.43,121722.0,82.3184,82.4473,82.2723,82.346,121722.0
2019-08-06 14:40:00,89.43,89.51,89.35,89.39,62539.0,82.346,82.4197,82.2723,82.3092,62539.0
2019-08-06 14:50:00,89.39,89.43,89.23,89.24,72404.0,82.3092,82.346,82.1618,82.1711,72404.0
2019-08-06 15:00:00,89.24,89.31,89.22,89.25,34790.0,82.1711,82.2355,82.1526,82.1803,34790.0
2019-08-06 15:10:00,89.22,89.37,89.2,89.34,51715.0,82.1526,82.2908,82.1342,82.2631,51715.0
2019-08-06 15:20:00,89.37,89.42,89.23,89.29,76045.0,82.2908,82.3368,82.1618,82.2171,76045.0
2019-08-06 15:30:00,89.29,89.35,89.14,89.34,45276.0,82.2171,82.2723,82.079,82.2631,45276.0
2019-08-06 15:40:00,89.35,89.49,89.31,89.43,34665.0,82.2723,82.4013,82.2355,82.346,34665.0
2019-08-06 15:50:00,89.44,89.52,89.37,89.43,92855.0,82.3552,82.4289,82.2908,82.346,92855.0
2019-08-07 09:30:00,88.35,88.95,88.07,88.39,31627.0,81.3516,81.904,81.0937,81.3884,31627.0
2019-08-07 09:40:00,88.41,88.41,87.68,87.84,84366.0,81.4068,81.4068,80.7346,80.882,84366.0
2019-08-07 09:50:00,87.85,88.14,87.82,88.09,19327.0,80.8912,81.1582,80.8635,81.1121,19327.0
2019-08-07 10:00:00,88.07,88.34,87.92,88.33,53055.0,81.0937,81.3423,80.9556,81.3331,53055.0
2019-08-07 10:10:00,88.34,88.65,88.34,88.51,27140.0,81.3423,81.6278,81.3423,81.4989,27140.0
2019-08-07 10:20:00,88.5,88.53,88.29,88.47,22565.0,81.4897,81.5173,81.2963,81.462,22565.0
2019-08-07 10:30:00,88.39,88.83,88.39,88.83,22161.0,81.3884,81.7935,81.3884,81.7935,22161.0
2019-08-07 10:40:00,88.81,88.84,88.58,88.77,12516.0,81.7751,81.8027,81.5633,81.7383,12516.0
2019-08-07 10:50:00,88.76,89.0,88.76,88.93,31132.0,81.7291,81.9501,81.7291,81.8856,31132.0
2019-08-07 11:00:00,88.91,88.91,88.62,88.77,24394.0,81.8672,81.8672,81.6002,81.7383,24394.0
2019-08-07 11:10:00,88.82,88.98,88.76,88.79,29013.0,81.7843,81.9316,81.7291,81.7567,29013.0
2019-08-07 11:20:00,88.84,88.89,88.62,88.68,27620.0,81.8027,81.8488,81.6002,81.6554,27620.0
2019-08-07 11:30:00,88.66,88.73,88.58,88.68,19120.0,81.637,81.7015,81.5633,81.6554,19120.0
2019-08-07 11:40:00,88.68,88.68,88.47,88.56,18135.0,81.6554,81.6554,81.462,81.5449,18135.0
2019-08-07 11:50:00,88.54,88.71,88.46,88.54,40972.0,81.5265,81.683,81.4528,81.5265,40972.0
2019-08-07 12:00:00,88.54,88.58,88.39,88.42,20341.0,81.5265,81.5633,81.3884,81.416,20341.0
2019-08-07 12:10:00,88.41,88.55,88.37,88.48,36581.0,81.4068,81.5357,81.37,81.4713,36581.0
2019-08-07 12:20:00,88.4,88.51,88.34,88.51,14805.0,81.3976,81.4989,81.3423,81.4989,14805.0
2019-08-07 12:30:00,88.47,88.67,88.46,88.63,30564.0,81.462,81.6462,81.4528,81.6094,30564.0
2019-08-07 12:40:00,88.64,88.83,88.63,88.7,27698.0,81.6186,81.7935,81.6094,81.6738,27698.0
2019-08-07 12:50:00,88.74,88.87,88.73,88.84,41834.0,81.7107,81.8304,81.7015,81.8027,41834.0
2019-08-07 13:00:00,88.87,88.95,88.81,88.95,17299.0,81.8304,81.904,81.7751,81.904,17299.0
2019-08-07 13:10:00,88.95,89.0,88.86,88.91,12896.0,81.904,81.9501,81.8212,81.8672,12896.0
2019-08-07 13:20:00,88.91,88.93,88.82,88.88,12368.0,81.8672,81.8856,81.7843,81.8396,12368.0
2019-08-07 13:30:00,88.99,89.17,88.99,89.15,34415.0,81.9409,82.1066,81.9409,82.0882,34415.0
2019-08-07 13:40:00,89.21,89.32,89.2,89.31,8430.0,82.1434,82.2447,82.1342,82.2355,8430.0
2019-08-07 13:50:00,89.34,89.37,89.14,89.15,22808.0,82.2631,82.2908,82.079,82.0882,22808.0
2019-08-07 14:00:00,89.19,89.35,89.15,89.35,14796.0,82.125,82.2723,82.0882,82.2723,14796.0
2019-08-07 14:10:00,89.37,89.37,89.03,89.03,23939.0,82.2908,82.2908,81.9777,81.9777,23939.0
2019-08-07 14:20:00,89.09,89.22,89.02,89.21,13770.0,82.0329,82.1526,81.9685,82.1434,13770.0
2019-08-07 14:30:00,89.25,89.32,89.21,89.24,102895.0,82.1803,82.2447,82.1434,82.1711,102895.0
2019-08-07 14:40:00,89.24,89.52,89.22,89.41,104064.0,82.1711,82.4289,82.1526,82.3276,104064.0
2019-08-07 14:50:00,89.45,89.57,89.44,89.57,22605.0,82.3644,82.4749,82.3552,82.4749,22605.0
2019-08-07 15:00:00,89.57,89.57,89.34,89.37,27791.0,82.4749,82.4749,82.2631,82.2908,27791.0
2019-08-07 15:10:00,89.39,89.53,89.33,89.52,48827.0,82.3092,82.4381,82.2539,82.4289,48827.0
2019-08-07 15:20:00,89.55,89.62,89.47,89.62,20658.0,82.4565,82.521,82.3828,82.521,20658.0
2019-08-07 15:30:00,89.65,89.77,89.6,89.76,23344.0,82.5486,82.6591,82.5025,82.6499,23344.0
2019-08-07 15:40:00,89.76,89.76,89.52,89.54,25503.0,82.6499,82.6499,82.4289,82.4473,25503.0
2019-08-07 15:50:00,89.52,89.66,89.4,89.52,43506.0,82.4289,82.5578,82.3184,82.4289,43506.0
2019-08-08 09:30:00,90.13,90.22,90.03,90.17,86360.0,82.9906,83.0734,82.8985,83.0274,86360.0
2019-08-08 09:40:00,90.13,90.19,90.1,90.17,29362.0,82.9906,83.0458,82.9629,83.0274,29362.0
2019-08-08 09:50:00,90.13,90.39,89.99,90.34,30030.0,82.9906,83.23,82.8616,83.1839,30030.0
2019-08-08 10:00:00,90.34,90.49,90.34,90.49,47589.0,83.1839,83.322,83.1839,83.322,47589.0
2019-08-08 10:10:00,90.49,90.57,90.44,90.56,35142.0,83.322,83.3957,83.276,83.3865,35142.0
2019-08-08 10:20:00,90.57,90.59,90.52,90.58,25959.0,83.3957,83.4141,83.3497,83.4049,25959.0
2019-08-08 10:30:00,90.58,90.66,90.58,90.63,29747.0,83.4049,83.4786,83.4049,83.4509,29747.0
2019-08-08 10:40:00,90.63,90.69,90.62,90.64,25459.0,83.4509,83.5062,83.4417,83.4602,25459.0
2019-08-08 10:50:00,90.65,90.8,90.65,90.76,30614.0,83.4694,83.6075,83.4694,83.5706,30614.0
2019-08-08 11:00:00,90.76,90.76,90.66,90.68,28876.0,83.5706,83.5706,83.4786,83.497,28876.0
2019-08-08 11:10:00,90.66,90.79,90.65,90.77,35496.0,83.4786,83.5983,83.4694,83.5799,35496.0
2019-08-08 11:20:00,90.77,90.86,90.77,90.79,33854.0,83.5799,83.6627,83.5799,83.5983,33854.0
2019-08-08 11:30:00,90.8,90.93,90.78,90.92,31278.0,83.6075,83.7272,83.5891,83.718,31278.0
2019-08-08 11:40:00,90.94,91.02,90.94,90.96,24008.0,83.7364,83.8101,83.7364,83.7548,24008.0
2019-08-08 11:50:00,90.95,91.03,90.95,91.01,20895.0,83.7456,83.8193,83.7456,83.8008,20895.0
2019-08-08 12:00:00,91.02,91.09,90.98,91.05,28218.0,83.8101,83.8745,83.7732,83.8377,28218.0
2019-08-08 12:10:00,91.06,91.12,91.01,91.12,27723.0,83.8469,83.9021,83.8008,83.9021,27723.0
2019-08-08 12:20:00,91.12,91.15,91.1,91.12,19534.0,83.9021,83.9298,83.8837,83.9021,19534.0
2019-08-08 12:30:00,91.12,91.2,91.1,91.12,30121.0,83.9021,83.9758,83.8837,83.9021,30121.0
2019-08-08 12:40:00,91.14,91.18,91.12,91.12,19888.0,83.9205,83.9574,83.9021,83.9021,19888.0
2019-08-08 12:50:00,91.14,91.22,91.14,91.21,30189.0,83.9205,83.9942,83.9205,83.985,30189.0
2019-08-08 13:00:00,91.22,91.27,91.15,91.17,25899.0,83.9942,84.0403,83.9298,83.9482,25899.0
2019-08-08 13:10:00,91.14,91.19,91.13,91.13,24529.0,83.9205,83.9666,83.9113,83.9113,24529.0
2019-08-08 13:20:00,91.12,91.16,91.04,91.04,26614.0,83.9021,83.939,83.8285,83.8285,26614.0
2019-08-08 13:30:00,91.05,91.15,91.05,91.13,20937.0,83.8377,83.9298,83.8377,83.9113,20937.0
2019-08-08 13:40:00,91.15,91.18,91.15,91.18,35588.0,83.9298,83.9574,83.9298,83.9574,35588.0
2019-08-08 13:50:00,91.17,91.24,91.16,91.16,28472.0,83.9482,84.0126,83.939,83.939,28472.0
2019-08-08 14:00:00,91.16,91.16,91.02,91.03,20022.0,83.939,83.939,83.8101,83.8193,20022.0
2019-08-08 14:10:00,91.03,91.15,91.03,91.1,4104.0,83.8193,83.9298,83.8193,83.8837,4104.0
2019-08-08 14:20:00,91.07,91.08,91.07,91.08,2655.0,83.8561,83.8653,83.8561,83.8653,2655.0
2019-08-08 14:30:00,91.08,91.16,91.07,91.13,49248.0,83.8653,83.939,83.8561,83.9113,49248.0
2019-08-08 14:40:00,91.14,91.21,91.01,91.02,11969.0,83.9205,83.985,83.8008,83.8101,11969.0
2019-08-08 14:50:00,91.03,91.2,91.03,91.13,11063.0,83.8193,83.9758,83.8193,83.9113,11063.0
2019-08-08 15:00:00,91.14,91.25,91.14,91.24,12259.0,83.9205,84.0218,83.9205,84.0126,12259.0
2019-08-08 15:10:00,91.21,91.21,91.06,91.07,11904.0,83.985,83.985,83.8469,83.8561,11904.0
2019-08-08 15:20:00,91.1,91.14,91.06,91.14,10723.0,83.8837,83.9205,83.8469,83.9205,10723.0
2019-08-08 15:30:00,91.11,91.23,91.1,91.2,103416.0,83.8929,84.0034,83.8837,83.9758,103416.0
2019-08-08 15:40:00,91.23,91.42,91.23,91.31,56101.0,84.0034,84.1784,84.0034,84.0771,56101.0
2019-08-08 15:50:00,91.3,91.41,91.25,91.39,42469.0,84.0679,84.1692,84.0218,84.1507,42469.0
2019-08-09 09:30:00,91.07,91.45,91.05,91.21,22637.0,83.8561,84.206,83.8377,83.985,22637.0
2019-08-09 09:40:00,91.15,91.15,90.96,90.97,4556.0,83.9298,83.9298,83.7548,83.764,4556.0
2019-08-09 09:50:00,90.95,90.95,90.83,90.9,15890.0,83.7456,83.7456,83.6351,83.6996,15890.0
2019-08-09 10:00:00,90.91,91.01,90.68,90.7,18805.0,83.7088,83.8008,83.497,83.5154,18805.0
2019-08-09 10:10:00,90.76,90.86,90.64,90.69,33521.0,83.5706,83.6627,83.4602,83.5062,33521.0
2019-08-09 10:20:00,90.69,90.69,90.55,90.55,10106.0,83.5062,83.5062,83.3773,83.3773,10106.0
2019-08-09 10:30:00,90.58,90.58,90.39,90.52,6271.0,83.4049,83.4049,83.23,83.3497,6271.0
2019-08-09 10:40:00,90.47,90.53,90.4,90.53,25440.0,83.3036,83.3589,83.2392,83.3589,25440.0
2019-08-09 10:50:00,90.56,90.69,90.56,90.66,20396.0,83.3865,83.5062,83.3865,83.4786,20396.0
2019-08-09 11:00:00,90.63,90.64,90.44,90.45,15282.0,83.4509,83.4602,83.276,83.2852,15282.0
2019-08-09 11:10:00,90.43,90.53,90.43,90.53,3472.0,83.2668,83.3589,83.2668,83.3589,3472.0
2019-08-09 11:20:00,90.45,90.45,90.18,90.18,16385.0,83.2852,83.2852,83.0366,83.0366,16385.0
2019-08-09 11:30:00,90.18,90.26,90.14,90.15,22304.0,83.0366,83.1103,82.9998,83.009,22304.0
2019-08-09 11:40:00,90.15,90.31,90.15,90.3,8974.0,83.009,83.1563,83.009,83.1471,8974.0
2019-08-09 11:50:00,90.28,90.28,90.02,90.04,12490.0,83.1287,83.1287,82.8893,82.9077,12490.0
2019-08-09 12:00:00,90.12,90.21,90.12,90.17,5749.0,82.9813,83.0642,82.9813,83.0274,5749.0
2019-08-09 12:10:00,90.15,90.2,90.07,90.09,4859.0,83.009,83.055,82.9353,82.9537,4859.0
2019-08-09 12:20:00,90.06,90.15,90.06,90.11,4797.0,82.9261,83.009,82.9261,82.9721,4797.0
2019-08-09 12:30:00,90.11,90.18,90.07,90.15,14452.0,82.9721,83.0366,82.9353,83.009,14452.0
2019-08-09 12:40:00,90.17,90.29,90.15,90.29,11243.0,83.0274,83.1379,83.009,83.1379,11243.0
2019-08-09 12:50:00,90.3,90.74,90.29,90.42,37216.0,83.1471,83.5522,83.1379,83.2576,37216.0
2019-08-09 13:00:00,90.41,90.51,90.41,90.5,14942.0,83.2484,83.3405,83.2484,83.3312,14942.0
2019-08-09 13:10:00,90.46,90.64,90.46,90.62,15976.0,83.2944,83.4602,83.2944,83.4417,15976.0
2019-08-09 13:20:00,90.6,90.75,90.6,90.72,22148.0,83.4233,83.5614,83.4233,83.5338,22148.0
2019-08-09 13:30:00,90.75,90.88,90.75,90.83,18149.0,83.5614,83.6811,83.5614,83.6351,18149.0
2019-08-09 13:40:00,90.84,90.84,90.76,90.82,22481.0,83.6443,83.6443,83.5706,83.6259,22481.0
2019-08-09 13:50:00,90.83,90.84,90.72,90.73,6406.0,83.6351,83.6443,83.5338,83.543,6406.0
2019-08-09 14:00:00,90.74,90.77,90.69,90.75,12503.0,83.5522,83.5799,83.5062,83.5614,12503.0
2019-08-09 14:10:00,90.73,90.75,90.66,90.68,4506.0,83.543,83.5614,83.4786,83.497,4506.0
2019-08-09 14:20:00,90.69,90.81,90.67,90.76,9164.0,83.5062,83.6167,83.4878,83.5706,9164.0
2019-08-09 14:30:00,90.78,90.81,90.62,90.68,3666.0,83.5891,83.6167,83.4417,83.497,3666.0
2019-08-09 14:40:00,90.68,90.71,90.65,90.65,13826.0,83.497,83.5246,83.4694,83.4694,13826.0
2019-08-09 14:50:00,90.64,90.75,90.6,90.65,27348.0,83.4602,83.5614,83.4233,83.4694,27348.0
2019-08-09 15:00:00,90.66,90.97,90.66,90.97,16528.0,83.4786,83.764,83.4786,83.764,16528.0
2019-08-09 15:10:00,90.93,90.95,90.79,90.81,6277.0,83.7272,83.7456,83.5983,83.6167,6277.0
2019-08-09 15:20:00,90.82,90.87,90.77,90.84,32496.0,83.6259,83.6719,83.5799,83.6443,32496.0
2019-08-09 15:30:00,90.83,91.07,90.83,91.07,66938.0,83.6351,83.8561,83.6351,83.8561,66938.0
2019-08-09 15:40:00,91.06,91.07,90.9,90.91,53136.0,83.8469,83.8561,83.6996,83.7088,53136.0
2019-08-09 15:50:00,90.89,90.92,90.61,90.63,157544.0,83.6904,83.718,83.4325,83.4509,157544.0
2019-08-12 09:30:00,90.05,90.25,90.02,90.14,22586.0,82.9169,83.101,82.8893,82.9998,22586.0
2019-08-12 09:40:00,90.07,90.12,89.98,90.03,4823.0,82.9353,82.9813,82.8524,82.8985,4823.0
2019-08-12 09:50:00,89.99,90.1,89.96,89.98,15087.0,82.8616,82.9629,82.834,82.8524,15087.0
2019-08-12 10:00:00,90.06,90.12,89.98,89.98,7804.0,82.9261,82.9813,82.8524,82.8524,7804.0
2019-08-12 10:10:00,90.03,90.22,90.0,90.19,20085.0,82.8985,83.0734,82.8709,83.0458,20085.0
2019-08-12 10:20:00,90.21,90.39,90.2,90.34,14903.0,83.0642,83.23,83.055,83.1839,14903.0
2019-08-12 10:30:00,90.35,90.36,90.29,90.31,1866.0,83.1931,83.2023,83.1379,83.1563,1866.0
2019-08-12 10:40:00,90.31,90.32,90.1,90.1,9210.0,83.1563,83.1655,82.9629,82.9629,9210.0
2019-08-12 10:50:00,90.15,90.23,90.15,90.22,9673.0,83.009,83.0826,83.009,83.0734,9673.0
2019-08-12 11:00:00,90.19,90.19,90.0,90.0,4962.0,83.0458,83.0458,82.8709,82.8709,4962.0
2019-08-12 11:10:00,89.93,89.93,89.81,89.89,10278.0,82.8064,82.8064,82.6959,82.7696,10278.0
2019-08-12 11:20:00,89.89,89.97,89.89,89.95,2180.0,82.7696,82.8432,82.7696,82.8248,2180.0
2019-08-12 11:30:00,89.99,90.03,89.81,89.91,7247.0,82.8616,82.8985,82.6959,82.788,7247.0
2019-08-12 11:40:00,89.92,90.15,89.92,90.14,6572.0,82.7972,83.009,82.7972,82.9998,6572.0
2019-08-12 11:50:00,90.16,90.18,90.11,90.12,2791.0,83.0182,83.0366,82.9721,82.9813,2791.0
2019-08-12 12:00:00,90.08,90.08,89.98,90.08,3201.0,82.9445,82.9445,82.8524,82.9445,3201.0
2019-08-12 12:10:00,90.12,90.15,90.06,90.14,3019.0,82.9813,83.009,82.9261,82.9998,3019.0
2019-08-12 12:20:00,90.17,90.21,90.14,90.2,2861.0,83.0274,83.0642,82.9998,83.055,2861.0
2019-08-12 12:30:00,90.21,90.26,90.17,90.18,3246.0,83.0642,83.1103,83.0274,83.0366,3246.0
2019-08-12 12:40:00,90.19,90.19,89.99,90.03,21703.0,83.0458,83.0458,82.8616,82.8985,21703.0
2019-08-12 12:50:00,90.04,90.07,89.93,89.98,7635.0,82.9077,82.9353,82.8064,82.8524,7635.0
2019-08-12 13:00:00,89.97,90.03,89.94,89.95,11612.0,82.8432,82.8985,82.8156,82.8248,11612.0
2019-08-12 13:10:00,89.95,90.02,89.86,89.87,17426.0,82.8248,82.8893,82.7419,82.7511,17426.0
2019-08-12 13:20:00,89.95,89.97,89.92,89.96,1728.0,82.8248,82.8432,82.7972,82.834,1728.0
2019-08-12 13:30:00,89.9,89.94,89.84,89.85,12926.0,82.7788,82.8156,82.7235,82.7327,12926.0
2019-08-12 13:40:00,89.79,89.87,89.75,89.76,4273.0,82.6775,82.7511,82.6407,82.6499,4273.0
2019-08-12 13:50:00,89.72,89.79,89.71,89.73,9471.0,82.613,82.6775,82.6038,82.6222,9471.0
2019-08-12 14:00:00,89.73,89.76,89.7,89.73,6162.0,82.6222,82.6499,82.5946,82.6222,6162.0
2019-08-12 14:10:00,89.75,89.82,89.7,89.7,24231.0,82.6407,82.7051,82.5946,82.5946,24231.0
2019-08-12 14:20:00,89.69,89.69,89.57,89.58,10979.0,82.5854,82.5854,82.4749,82.4841,10979.0
2019-08-12 14:30:00,89.6,89.62,89.56,89.56,5330.0,82.5025,82.521,82.4657,82.4657,5330.0
2019-08-12 14:40:00,89.56,89.57,89.32,89.36,12761.0,82.4657,82.4749,82.2447,82.2815,12761.0
2019-08-12 14:50:00,89.39,89.46,89.28,89.34,40243.0,82.3092,82.3736,82.2079,82.2631,40243.0
2019-08-12 15:00:00,89.39,89.55,89.39,89.48,29160.0,82.3092,82.4565,82.3092,82.392,29160.0
2019-08-12 15:10:00,89.47,89.54,89.46,89.54,16046.0,82.3828,82.4473,82.3736,82.4473,16046.0
2019-08-12 15:20:00,89.52,89.59,89.45,89.59,11577.0,82.4289,82.4933,82.3644,82.4933,11577.0
2019-08-12 15:30:00,89.6,89.6,89.52,89.59,4911.0,82.5025,82.5025,82.4289,82.4933,4911.0
2019-08-12 15:40:00,89.61,89.65,89.59,89.59,9016.0,82.5117,82.5486,82.4933,82.4933,9016.0
2019-08-12 15:50:00,89.59,89.68,89.59,89.65,14680.0,82.4933,82.5762,82.4933,82.5486,14680.0
2019-08-13 09:30:00,89.56,90.06,89.12,90.0,37545.0,82.4657,82.9261,82.0606,82.8709,37545.0
2019-08-13 09:40:00,90.04,91.14,89.8,90.96,72074.0,82.9077,83.9205,82.6867,83.7548,72074.0
2019-08-13 09:50:00,90.73,91.25,90.72,91.22,28427.0,83.543,84.0218,83.5338,83.9942,28427.0
2019-08-13 10:00:00,91.15,91.16,90.92,91.0,19578.0,83.9298,83.939,83.718,83.7916,19578.0
2019-08-13 10:10:00,91.03,91.36,90.93,91.36,17914.0,83.8193,84.1231,83.7272,84.1231,17914.0
2019-08-13 10:20:00,91.36,91.56,91.24,91.45,29678.0,84.1231,84.3073,84.0126,84.206,29678.0
2019-08-13 10:30:00,91.51,91.54,91.37,91.39,7296.0,84.2612,84.2889,84.1323,84.1507,7296.0
2019-08-13 10:40:00,91.28,91.31,91.14,91.14,7121.0,84.0495,84.0771,83.9205,83.9205,7121.0
2019-08-13 10:50:00,91.13,91.21,91.04,91.04,11486.0,83.9113,83.985,83.8285,83.8285,11486.0
2019-08-13 11:00:00,91.07,91.23,91.01,91.19,44742.0,83.8561,84.0034,83.8008,83.9666,44742.0
2019-08-13 11:10:00,91.16,91.21,90.8,90.85,33744.0,83.939,83.985,83.6075,83.6535,33744.0
2019-08-13 11:20:00,90.85,90.9,90.74,90.84,34403.0,83.6535,83.6996,83.5522,83.6443,34403.0
2019-08-13 11:30:00,90.78,90.96,90.74,90.95,10827.0,83.5891,83.7548,83.5522,83.7456,10827.0
2019-08-13 11:40:00,91.0,91.09,90.98,91.07,9832.0,83.7916,83.8745,83.7732,83.8561,9832.0
2019-08-13 11:50:00,91.06,91.17,91.0,91.17,12781.0,83.8469,83.9482,83.7916,83.9482,12781.0
2019-08-13 12:00:00,91.13,91.2,91.08,91.15,10724.0,83.9113,83.9758,83.8653,83.9298,10724.0
2019-08-13 12:10:00,91.18,91.31,91.16,91.3,6776.0,83.9574,84.0771,83.939,84.0679,6776.0
2019-08-13 12:20:00,91.31,91.37,91.26,91.3,7896.0,84.0771,84.1323,84.031,84.0679,7896.0
2019-08-13 12:30:00,91.22,91.22,91.13,91.15,4491.0,83.9942,83.9942,83.9113,83.9298,4491.0
2019-08-13 12:40:00,91.2,91.21,91.15,91.17,4780.0,83.9758,83.985,83.9298,83.9482,4780.0
2019-08-13 12:50:00,91.16,91.21,91.07,91.13,6838.0,83.939,83.985,83.8561,83.9113,6838.0
2019-08-13 13:00:00,91.07,91.24,91.07,91.2,6951.0,83.8561,84.0126,83.8561,83.9758,6951.0
2019-08-13 13:10:00,91.25,91.3,90.94,91.02,14998.0,84.0218,84.0679,83.7364,83.8101,14998.0
2019-08-13 13:20:00,91.0,91.12,91.0,91.12,24697.0,83.7916,83.9021,83.7916,83.9021,24697.0
2019-08-13 13:30:00,91.07,91.2,91.06,91.11,9006.0,83.8561,83.9758,83.8469,83.8929,9006.0
2019-08-13 13:40:00,91.12,91.14,91.06,91.1,4605.0,83.9021,83.9205,83.8469,83.8837,4605.0
2019-08-13 13:50:00,91.1,91.15,91.1,91.12,3930.0,83.8837,83.9298,83.8837,83.9021,3930.0
2019-08-13 14:00:00,91.14,91.15,91.1,91.14,4506.0,83.9205,83.9298,83.8837,83.9205,4506.0
2019-08-13 14:10:00,91.17,91.19,91.12,91.16,4973.0,83.9482,83.9666,83.9021,83.939,4973.0
2019-08-13 14:20:00,91.16,91.27,91.13,91.27,20002.0,83.939,84.0403,83.9113,84.0403,20002.0
2019-08-13 14:30:00,91.28,91.36,91.26,91.35,6705.0,84.0495,84.1231,84.031,84.1139,6705.0
2019-08-13 14:40:00,91.34,91.34,91.25,91.27,1478.0,84.1047,84.1047,84.0218,84.0403,1478.0
2019-08-13 14:50:00,91.28,91.34,91.23,91.23,2634.0,84.0495,84.1047,84.0034,84.0034,2634.0
2019-08-13 15:00:00,91.26,91.27,91.11,91.13,10011.0,84.031,84.0403,83.8929,83.9113,10011.0
2019-08-13 15:10:00,91.13,91.16,91.07,91.16,11470.0,83.9113,83.939,83.8561,83.939,11470.0
2019-08-13 15:20:00,91.18,91.18,91.1,91.16,12611.0,83.9574,83.9574,83.8837,83.939,12611.0
2019-08-13 15:30:00,91.15,91.15,91.08,91.12,27909.0,83.9298,83.9298,83.8653,83.9021,27909.0
2019-08-13 15:40:00,91.15,91.16,90.98,91.04,22170.0,83.9298,83.939,83.7732,83.8285,22170.0
2019-08-13 15:50:00,91.04,91.19,91.03,91.12,13233.0,83.8285,83.9666,83.8193,83.9021,13233.0
2019-08-14 09:30:00,89.84,89.9,89.61,89.9,23372.0,82.7235,82.7788,82.5117,82.7788,23372.0
2019-08-14 09:40:00,89.9,89.9,89.51,89.62,21675.0,82.7788,82.7788,82.4197,82.521,21675.0
2019-08-14 09:50:00,89.56,89.81,89.54,89.77,10190.0,82.4657,82.6959,82.4473,82.6591,10190.0
2019-08-14 10:00:00,89.63,89.64,89.42,89.56,5183.0,82.5302,82.5394,82.3368,82.4657,5183.0
2019-08-14 10:10:00,89.49,89.54,89.42,89.43,6074.0,82.4013,82.4473,82.3368,82.346,6074.0
2019-08-14 10:20:00,89.46,89.64,89.44,89.62,17190.0,82.3736,82.5394,82.3552,82.521,17190.0
2019-08-14 10:30:00,89.6,89.6,89.39,89.39,6614.0,82.5025,82.5025,82.3092,82.3092,6614.0
2019-08-14 10:40:00,89.33,89.46,89.31,89.32,8271.0,82.2539,82.3736,82.2355,82.2447,8271.0
2019-08-14 10:50:00,89.34,89.37,89.17,89.17,16324.0,82.2631,82.2908,82.1066,82.1066,16324.0
2019-08-14 11:00:00,89.16,89.21,89.03,89.04,23005.0,82.0974,82.1434,81.9777,81.9869,23005.0
2019-08-14 11:10:00,89.01,89.04,88.83,88.9,21826.0,81.9593,81.9869,81.7935,81.858,21826.0
2019-08-14 11:20:00,88.91,89.1,88.9,89.04,21220.0,81.8672,82.0421,81.858,81.9869,21220.0
2019-08-14 11:30:00,89.05,89.18,89.05,89.1,13331.0,81.9961,82.1158,81.9961,82.0421,13331.0
2019-08-14 11:40:00,89.13,89.13,88.84,88.89,8394.0,82.0698,82.0698,81.8027,81.8488,8394.0
2019-08-14 11:50:00,88.98,88.99,88.8,88.92,4070.0,81.9316,81.9409,81.7659,81.8764,4070.0
2019-08-14 12:00:00,88.75,88.81,88.68,88.69,11225.0,81.7199,81.7751,81.6554,81.6646,11225.0
2019-08-14 12:10:00,88.69,88.88,88.66,88.8,11799.0,81.6646,81.8396,81.637,81.7659,11799.0
2019-08-14 12:20:00,88.82,88.84,88.68,88.75,8055.0,81.7843,81.8027,81.6554,81.7199,8055.0
2019-08-14 12:30:00,88.9,88.91,88.83,88.84,3552.0,81.858,81.8672,81.7935,81.8027,3552.0
2019-08-14 12:40:00,88.74,88.8,88.65,88.65,30541.0,81.7107,81.7659,81.6278,81.6278,30541.0
2019-08-14 12:50:00,88.63,88.66,88.46,88.46,11468.0,81.6094,81.637,81.4528,81.4528,11468.0
2019-08-14 13:00:00,88.46,88.59,88.42,88.55,15347.0,81.4528,81.5725,81.416,81.5357,15347.0
2019-08-14 13:10:00,88.56,88.68,88.51,88.51,22110.0,81.5449,81.6554,81.4989,81.4989,22110.0
2019-08-14 13:20:00,88.57,89.0,88.53,88.86,72562.0,81.5541,81.9501,81.5173,81.8212,72562.0
2019-08-14 13:30:00,88.82,89.03,88.81,88.97,17549.0,81.7843,81.9777,81.7751,81.9224,17549.0
2019-08-14 13:40:00,88.98,89.01,88.9,88.91,19582.0,81.9316,81.9593,81.858,81.8672,19582.0
2019-08-14 13:50:00,88.93,88.97,88.84,88.87,3240.0,81.8856,81.9224,81.8027,81.8304,3240.0
2019-08-14 14:00:00,88.89,88.9,88.7,88.78,15364.0,81.8488,81.858,81.6738,81.7475,15364.0
2019-08-14 14:10:00,88.83,88.93,88.78,88.88,6049.0,81.7935,81.8856,81.7475,81.8396,6049.0
2019-08-14 14:20:00,88.9,88.9,88.71,88.71,7445.0,81.858,81.858,81.683,81.683,7445.0
2019-08-14 14:30:00,88.74,88.77,88.5,88.5,13868.0,81.7107,81.7383,81.4897,81.4897,13868.0
2019-08-14 14:40:00,88.47,88.57,88.4,88.48,11599.0,81.462,81.5541,81.3976,81.4713,11599.0
2019-08-14 14:50:00,88.47,88.64,88.46,88.58,11121.0,81.462,81.6186,81.4528,81.5633,11121.0
2019-08-14 15:00:00,88.57,88.9,88.51,88.78,50542.0,81.5541,81.858,81.4989,81.7475,50542.0
2019-08-14 15:10:00,88.8,88.85,88.54,88.54,28301.0,81.7659,81.8119,81.5265,81.5265,28301.0
2019-08-14 15:20:00,88.52,88.79,88.33,88.6,69033.0,81.5081,81.7567,81.3331,81.5817,69033.0
2019-08-14 15:30:00,88.58,88.59,88.35,88.54,40293.0,81.5633,81.5725,81.3516,81.5265,40293.0
2019-08-14 15:40:00,88.53,88.64,88.38,88.43,72872.0,81.5173,81.6186,81.3792,81.4252,72872.0
2019-08-14 15:50:00,88.43,88.63,88.32,88.32,39396.0,81.4252,81.6094,81.3239,81.3239,39396.0
2019-08-15 09:30:00,88.67,88.81,88.36,88.58,23286.0,81.6462,81.7751,81.3608,81.5633,23286.0
2019-08-15 09:40:00,88.35,88.75,88.31,88.68,20066.0,81.3516,81.7199,81.3147,81.6554,20066.0
2019-08-15 09:50:00,88.57,88.84,88.53,88.78,39657.0,81.5541,81.8027,81.5173,81.7475,39657.0
2019-08-15 10:00:00,88.76,88.87,88.62,88.77,23332.0,81.7291,81.8304,81.6002,81.7383,23332.0
2019-08-15 10:10:00,88.71,88.88,88.66,88.75,16105.0,81.683,81.8396,81.637,81.7199,16105.0
2019-08-15 10:20:00,88.72,88.82,88.65,88.73,15059.0,81.6922,81.7843,81.6278,81.7015,15059.0
2019-08-15 10:30:00,88.54,88.81,88.53,88.73,10224.0,81.5265,81.7751,81.5173,81.7015,10224.0
2019-08-15 10:40:00,88.63,88.82,88.63,88.7,11771.0,81.6094,81.7843,81.6094,81.6738,11771.0
2019-08-15 10:50:00,88.71,88.83,88.65,88.67,15514.0,81.683,81.7935,81.6278,81.6462,15514.0
2019-08-15 11:00:00,88.63,88.64,88.37,88.39,20199.0,81.6094,81.6186,81.37,81.3884,20199.0
2019-08-15 11:10:00,88.38,88.44,88.33,88.39,14775.0,81.3792,81.4344,81.3331,81.3884,14775.0
2019-08-15 11:20:00,88.38,88.57,88.27,88.57,27303.0,81.3792,81.5541,81.2779,81.5541,27303.0
2019-08-15 11:30:00,88.6,88.66,88.57,88.66,39974.0,81.5817,81.637,81.5541,81.637,39974.0
2019-08-15 11:40:00,88.64,88.64,88.51,88.52,6851.0,81.6186,81.6186,81.4989,81.5081,6851.0
2019-08-15 11:50:00,88.54,88.72,88.48,88.69,10771.0,81.5265,81.6922,81.4713,81.6646,10771.0
2019-08-15 12:00:00,88.72,88.89,88.66,88.82,11239.0,81.6922,81.8488,81.637,81.7843,11239.0
2019-08-15 12:10:00,88.81,88.82,88.73,88.8,2718.0,81.7751,81.7843,81.7015,81.7659,2718.0
2019-08-15 12:20:00,88.8,88.81,88.59,88.59,9621.0,81.7659,81.7751,81.5725,81.5725,9621.0
2019-08-15 12:30:00,88.63,88.71,88.58,88.58,10979.0,81.6094,81.683,81.5633,81.5633,10979.0
2019-08-15 12:40:00,88.58,88.64,88.57,88.57,2098.0,81.5633,81.6186,81.5541,81.5541,2098.0
2019-08-15 12:50:00,88.56,88.59,88.51,88.56,8032.0,81.5449,81.5725,81.4989,81.5449,8032.0
2019-08-15 13:00:00,88.6,88.7,88.6,88.69,21581.0,81.5817,81.6738,81.5817,81.6646,21581.0
2019-08-15 13:10:00,88.61,88.69,88.56,88.69,8636.0,81.591,81.6646,81.5449,81.6646,8636.0
2019-08-15 13:20:00,88.71,88.72,88.56,88.56,7069.0,81.683,81.6922,81.5449,81.5449,7069.0
2019-08-15 13:30:00,88.52,88.57,88.39,88.41,15983.0,81.5081,81.5541,81.3884,81.4068,15983.0
2019-08-15 13:40:00,88.43,88.46,88.16,88.2,17837.0,81.4252,81.4528,81.1766,81.2134,17837.0
2019-08-15 13:50:00,88.23,88.23,87.96,88.01,12746.0,81.2411,81.2411,80.9924,81.0385,12746.0
2019-08-15 14:00:00,87.99,88.22,87.94,88.19,57180.0,81.0201,81.2319,80.974,81.2042,57180.0
2019-08-15 14:10:00,88.23,88.41,88.23,88.28,71533.0,81.2411,81.4068,81.2411,81.2871,71533.0
2019-08-15 14:20:00,88.27,88.5,88.27,88.46,47569.0,81.2779,81.4897,81.2779,81.4528,47569.0
2019-08-15 14:30:00,88.46,88.46,88.32,88.37,49921.0,81.4528,81.4528,81.3239,81.37,49921.0
2019-08-15 14:40:00,88.37,88.54,88.36,88.49,58553.0,81.37,81.5265,81.3608,81.4805,58553.0
2019-08-15 14:50:00,88.48,88.53,88.34,88.49,71746.0,81.4713,81.5173,81.3423,81.4805,71746.0
2019-08-15 15:00:00,88.52,88.8,88.52,88.74,82375.0,81.5081,81.7659,81.5081,81.7107,82375.0
2019-08-15 15:10:00,88.75,88.76,88.6,88.65,66285.0,81.7199,81.7291,81.5817,81.6278,66285.0
2019-08-15 15:20:00,88.63,88.71,88.54,88.55,61398.0,81.6094,81.683,81.5265,81.5357,61398.0
2019-08-15 15:30:00,88.54,88.66,88.53,88.64,59443.0,81.5265,81.637,81.5173,81.6186,59443.0
2019-08-15 15:40:00,88.65,88.83,88.58,88.81,60353.0,81.6278,81.7935,81.5633,81.7751,60353.0
2019-08-15 15:50:00,88.82,88.84,88.57,88.59,111801.0,81.7843,81.8027,81.5541,81.5725,111801.0
2019-08-16 09:30:00,89.17,89.51,89.17,89.46,9348.0,82.1066,82.4197,82.1066,82.3736,9348.0
2019-08-16 09:40:00,89.49,89.52,89.36,89.36,9020.0,82.4013,82.4289,82.2815,82.2815,9020.0
2019-08-16 09:50:00,89.36,89.42,89.28,89.37,10328.0,82.2815,82.3368,82.2079,82.2908,10328.0
2019-08-16 10:00:00,89.33,89.4,89.29,89.32,8237.0,82.2539,82.3184,82.2171,82.2447,8237.0
2019-08-16 10:10:00,89.34,89.41,89.31,89.36,8963.0,82.2631,82.3276,82.2355,82.2815,8963.0
2019-08-16 10:20:00,89.32,89.71,89.32,89.57,21371.0,82.2447,82.6038,82.2447,82.4749,21371.0
2019-08-16 10:30:00,89.59,89.64,89.51,89.61,2711.0,82.4933,82.5394,82.4197,82.5117,2711.0
2019-08-16 10:40:00,89.63,89.88,89.62,89.82,12969.0,82.5302,82.7604,82.521,82.7051,12969.0
2019-08-16 10:50:00,89.83,89.98,89.8,89.97,4756.0,82.7143,82.8524,82.6867,82.8432,4756.0
2019-08-16 11:00:00,90.01,90.01,89.96,89.96,4269.0,82.8801,82.8801,82.834,82.834,4269.0
2019-08-16 11:10:00,89.95,89.99,89.76,89.78,10296.0,82.8248,82.8616,82.6499,82.6683,10296.0
2019-08-16 11:20:00,89.83,89.9,89.83,89.84,4138.0,82.7143,82.7788,82.7143,82.7235,4138.0
2019-08-16 11:30:00,89.84,89.88,89.78,89.82,11968.0,82.7235,82.7604,82.6683,82.7051,11968.0
2019-08-16 11:40:00,89.84,89.87,89.77,89.87,7936.0,82.7235,82.7511,82.6591,82.7511,7936.0
2019-08-16 11:50:00,89.89,89.94,89.88,89.89,3417.0,82.7696,82.8156,82.7604,82.7696,3417.0
2019-08-16 12:00:00,89.88,89.89,89.84,89.85,83484.0,82.7604,82.7696,82.7235,82.7327,83484.0
2019-08-16 12:10:00,89.84,89.87,89.73,89.78,5040.0,82.7235,82.7511,82.6222,82.6683,5040.0
2019-08-16 12:20:00,89.83,89.88,89.82,89.86,2182.0,82.7143,82.7604,82.7051,82.7419,2182.0
2019-08-16 12:30:00,89.84,89.91,89.84,89.88,4613.0,82.7235,82.788,82.7235,82.7604,4613.0
2019-08-16 12:40:00,89.88,89.93,89.86,89.89,14007.0,82.7604,82.8064,82.7419,82.7696,14007.0
2019-08-16 12:50:00,89.9,89.9,89.84,89.86,13375.0,82.7788,82.7788,82.7235,82.7419,13375.0
2019-08-16 13:00:00,89.87,89.96,89.87,89.96,7360.0,82.7511,82.834,82.7511,82.834,7360.0
2019-08-16 13:10:00,89.94,89.99,89.94,89.99,1618.0,82.8156,82.8616,82.8156,82.8616,1618.0
2019-08-16 13:20:00,89.97,90.0,89.96,89.98,4334.0,82.8432,82.8709,82.834,82.8524,4334.0
2019-08-16 13:30:00,89.98,89.98,89.92,89.93,3949.0,82.8524,82.8524,82.7972,82.8064,3949.0
2019-08-16 13:40:00,89.94,89.96,89.89,89.92,9446.0,82.8156,82.834,82.7696,82.7972,9446.0
2019-08-16 13:50:00,89.89,89.95,89.89,89.94,2928.0,82.7696,82.8248,82.7696,82.8156,2928.0
2019-08-16 14:00:00,89.94,89.94,89.88,89.89,9595.0,82.8156,82.8156,82.7604,82.7696,9595.0
2019-08-16 14:10:00,89.87,89.91,89.85,89.9,4397.0,82.7511,82.788,82.7327,82.7788,4397.0
2019-08-16 14:20:00,89.91,89.92,89.86,89.88,10511.0,82.788,82.7972,82.7419,82.7604,10511.0
2019-08-16 14:30:00,89.87,89.93,89.8,89.8,18214.0,82.7511,82.8064,82.6867,82.6867,18214.0
2019-08-16 14:40:00,89.82,89.88,89.8,89.87,11246.0,82.7051,82.7604,82.6867,82.7511,11246.0
2019-08-16 14:50:00,89.86,89.91,89.86,89.9,2876.0,82.7419,82.788,82.7419,82.7788,2876.0
2019-08-16 15:00:00,89.89,89.98,89.89,89.96,13194.0,82.7696,82.8524,82.7696,82.834,13194.0
2019-08-16 15:10:00,89.95,89.98,89.92,89.97,5208.0,82.8248,82.8524,82.7972,82.8432,5208.0
2019-08-16 15:20:00,89.96,89.96,89.87,89.89,8441.0,82.834,82.834,82.7511,82.7696,8441.0
2019-08-16 15:30:00,89.88,89.89,89.84,89.88,7138.0,82.7604,82.7696,82.7235,82.7604,7138.0
2019-08-16 15:40:00,89.88,89.98,89.88,89.95,10736.0,82.7604,82.8524,82.7604,82.8248,10736.0
2019-08-16 15:50:00,89.95,90.11,89.89,89.93,47989.0,82.8248,82.9721,82.7696,82.8064,47989.0
2019-08-19 09:30:00,91.12,91.14,91.03,91.04,24473.0,83.9021,83.9205,83.8193,83.8285,24473.0
2019-08-19 09:40:00,91.02,91.08,90.96,90.97,2851.0,83.8101,83.8653,83.7548,83.764,2851.0
2019-08-19 09:50:00,90.97,90.97,90.84,90.91,4184.0,83.764,83.764,83.6443,83.7088,4184.0
2019-08-19 10:00:00,90.9,90.92,90.81,90.81,2287.0,83.6996,83.718,83.6167,83.6167,2287.0
2019-08-19 10:10:00,90.79,90.82,90.73,90.81,6356.0,83.5983,83.6259,83.543,83.6167,6356.0
2019-08-19 10:20:00,90.81,90.89,90.77,90.88,6543.0,83.6167,83.6904,83.5799,83.6811,6543.0
2019-08-19 10:30:00,90.86,90.98,90.86,90.96,4424.0,83.6627,83.7732,83.6627,83.7548,4424.0
2019-08-19 10:40:00,90.95,90.96,90.85,90.94,3125.0,83.7456,83.7548,83.6535,83.7364,3125.0
2019-08-19 10:50:00,90.9,90.99,90.9,90.97,4140.0,83.6996,83.7824,83.6996,83.764,4140.0
2019-08-19 11:00:00,90.97,91.05,90.97,91.0,8622.0,83.764,83.8377,83.764,83.7916,8622.0
2019-08-19 11:10:00,91.03,91.1,91.02,91.06,12530.0,83.8193,83.8837,83.8101,83.8469,12530.0
2019-08-19 11:20:00,91.07,91.09,91.05,91.08,4399.0,83.8561,83.8745,83.8377,83.8653,4399.0
2019-08-19 11:30:00,91.05,91.13,91.05,91.12,2213.0,83.8377,83.9113,83.8377,83.9021,2213.0
2019-08-19 11:40:00,91.1,91.12,91.03,91.06,5963.0,83.8837,83.9021,83.8193,83.8469,5963.0
2019-08-19 11:50:00,91.08,91.08,90.99,91.03,4562.0,83.8653,83.8653,83.7824,83.8193,4562.0
2019-08-19 12:00:00,90.99,91.03,90.98,91.02,2263.0,83.7824,83.8193,83.7732,83.8101,2263.0
2019-08-19 12:10:00,91.02,91.02,90.98,91.01,6656.0,83.8101,83.8101,83.7732,83.8008,6656.0
2019-08-19 12:20:00,91.04,91.04,90.97,90.98,1034.0,83.8285,83.8285,83.764,83.7732,1034.0
2019-08-19 12:30:00,90.97,91.01,90.94,90.99,1526.0,83.764,83.8008,83.7364,83.7824,1526.0
2019-08-19 12:40:00,91.02,91.15,91.02,91.13,15001.0,83.8101,83.9298,83.8101,83.9113,15001.0
2019-08-19 12:50:00,91.13,91.14,91.12,91.13,14259.0,83.9113,83.9205,83.9021,83.9113,14259.0
2019-08-19 13:00:00,91.15,91.17,91.13,91.17,10245.0,83.9298,83.9482,83.9113,83.9482,10245.0
2019-08-19 13:10:00,91.18,91.22,91.16,91.22,15316.0,83.9574,83.9942,83.939,83.9942,15316.0
2019-08-19 13:20:00,91.24,91.25,91.17,91.21,18448.0,84.0126,84.0218,83.9482,83.985,18448.0
2019-08-19 13:30:00,91.17,91.17,91.13,91.16,7434.0,83.9482,83.9482,83.9113,83.939,7434.0
2019-08-19 13:40:00,91.15,91.17,91.12,91.12,23980.0,83.9298,83.9482,83.9021,83.9021,23980.0
2019-08-19 13:50:00,91.14,91.16,91.13,91.13,27149.0,83.9205,83.939,83.9113,83.9113,27149.0
2019-08-19 14:00:00,91.13,91.14,91.09,91.12,25025.0,83.9113,83.9205,83.8745,83.9021,25025.0
2019-08-19 14:10:00,91.12,91.12,91.08,91.09,26003.0,83.9021,83.9021,83.8653,83.8745,26003.0
2019-08-19 14:20:00,91.09,91.14,91.07,91.14,27298.0,83.8745,83.9205,83.8561,83.9205,27298.0
2019-08-19 14:30:00,91.13,91.14,91.06,91.12,23240.0,83.9113,83.9205,83.8469,83.9021,23240.0
2019-08-19 14:40:00,91.1,91.16,91.09,91.13,4296.0,83.8837,83.939,83.8745,83.9113,4296.0
2019-08-19 14:50:00,91.15,91.18,91.1,91.11,13809.0,83.9298,83.9574,83.8837,83.8929,13809.0
2019-08-19 15:00:00,91.12,91.14,91.05,91.11,11055.0,83.9021,83.9205,83.8377,83.8929,11055.0
2019-08-19 15:10:00,91.09,91.09,91.05,91.06,3967.0,83.8745,83.8745,83.8377,83.8469,3967.0
2019-08-19 15:20:00,91.06,91.1,91.03,91.1,12295.0,83.8469,83.8837,83.8193,83.8837,12295.0
2019-08-19 15:30:00,91.11,91.2,91.1,91.16,9421.0,83.8929,83.9758,83.8837,83.939,9421.0
2019-08-19 15:40:00,91.16,91.16,91.08,91.13,6843.0,83.939,83.939,83.8653,83.9113,6843.0
2019-08-19 15:50:00,91.15,91.17,91.0,91.0,15525.0,83.9298,83.9482,83.7916,83.7916,15525.0
2019-08-20 09:30:00,90.86,90.86,90.46,90.54,11876.0,83.6627,83.6627,83.2944,83.3681,11876.0
2019-08-20 09:40:00,90.44,90.5,90.35,90.35,7987.0,83.276,83.3312,83.1931,83.1931,7987.0
2019-08-20 09:50:00,90.38,90.49,90.32,90.42,15591.0,83.2208,83.322,83.1655,83.2576,15591.0
2019-08-20 10:00:00,90.38,90.5,90.35,90.45,3959.0,83.2208,83.3312,83.1931,83.2852,3959.0
2019-08-20 10:10:00,90.48,90.58,90.48,90.56,13568.0,83.3128,83.4049,83.3128,83.3865,13568.0
2019-08-20 10:20:00,90.57,90.61,90.51,90.61,8877.0,83.3957,83.4325,83.3405,83.4325,8877.0
2019-08-20 10:30:00,90.54,90.55,90.45,90.51,3291.0,83.3681,83.3773,83.2852,83.3405,3291.0
2019-08-20 10:40:00,90.5,90.59,90.48,90.57,46497.0,83.3312,83.4141,83.3128,83.3957,46497.0
2019-08-20 10:50:00,90.56,90.78,90.54,90.77,17191.0,83.3865,83.5891,83.3681,83.5799,17191.0
2019-08-20 11:00:00,90.75,90.85,90.72,90.83,6298.0,83.5614,83.6535,83.5338,83.6351,6298.0
2019-08-20 11:10:00,90.88,90.96,90.87,90.9,4315.0,83.6811,83.7548,83.6719,83.6996,4315.0
2019-08-20 11:20:00,90.93,90.93,90.81,90.81,8718.0,83.7272,83.7272,83.6167,83.6167,8718.0
2019-08-20 11:30:00,90.8,90.81,90.75,90.75,6189.0,83.6075,83.6167,83.5614,83.5614,6189.0
2019-08-20 11:40:00,90.71,90.71,90.66,90.66,4899.0,83.5246,83.5246,83.4786,83.4786,4899.0
2019-08-20 11:50:00,90.73,90.74,90.66,90.69,4914.0,83.543,83.5522,83.4786,83.5062,4914.0
2019-08-20 12:00:00,90.71,90.76,90.7,90.74,2547.0,83.5246,83.5706,83.5154,83.5522,2547.0
2019-08-20 12:10:00,90.75,90.81,90.75,90.8,3886.0,83.5614,83.6167,83.5614,83.6075,3886.0
2019-08-20 12:20:00,90.81,90.83,90.75,90.79,6812.0,83.6167,83.6351,83.5614,83.5983,6812.0
2019-08-20 12:30:00,90.78,90.8,90.68,90.68,4726.0,83.5891,83.6075,83.497,83.497,4726.0
2019-08-20 12:40:00,90.68,90.71,90.66,90.71,1882.0,83.497,83.5246,83.4786,83.5246,1882.0
2019-08-20 12:50:00,90.74,90.78,90.71,90.78,2557.0,83.5522,83.5891,83.5246,83.5891,2557.0
2019-08-20 13:00:00,90.78,90.8,90.75,90.8,12752.0,83.5891,83.6075,83.5614,83.6075,12752.0
2019-08-20 13:10:00,90.81,90.83,90.72,90.75,6439.0,83.6167,83.6351,83.5338,83.5614,6439.0
2019-08-20 13:20:00,90.76,90.77,90.7,90.73,4909.0,83.5706,83.5799,83.5154,83.543,4909.0
2019-08-20 13:30:00,90.73,90.74,90.53,90.57,6720.0,83.543,83.5522,83.3589,83.3957,6720.0
2019-08-20 13:40:00,90.65,90.65,90.59,90.59,2084.0,83.4694,83.4694,83.4141,83.4141,2084.0
2019-08-20 13:50:00,90.56,90.64,90.55,90.62,11763.0,83.3865,83.4602,83.3773,83.4417,11763.0
2019-08-20 14:00:00,90.62,90.63,90.48,90.48,16528.0,83.4417,83.4509,83.3128,83.3128,16528.0
2019-08-20 14:10:00,90.48,90.52,90.44,90.52,28199.0,83.3128,83.3497,83.276,83.3497,28199.0
2019-08-20 14:20:00,90.52,90.52,90.38,90.48,9091.0,83.3497,83.3497,83.2208,83.3128,9091.0
2019-08-20 14:30:00,90.48,90.58,90.47,90.54,60124.0,83.3128,83.4049,83.3036,83.3681,60124.0
2019-08-20 14:40:00,90.54,90.58,90.48,90.54,11475.0,83.3681,83.4049,83.3128,83.3681,11475.0
2019-08-20 14:50:00,90.56,90.56,90.49,90.52,3730.0,83.3865,83.3865,83.322,83.3497,3730.0
2019-08-20 15:00:00,90.5,90.5,90.44,90.45,8356.0,83.3312,83.3312,83.276,83.2852,8356.0
2019-08-20 15:10:00,90.45,90.48,90.39,90.39,8472.0,83.2852,83.3128,83.23,83.23,8472.0
2019-08-20 15:20:00,90.42,90.59,90.42,90.58,9503.0,83.2576,83.4141,83.2576,83.4049,9503.0
2019-08-20 15:30:00,90.58,90.58,90.49,90.52,8151.0,83.4049,83.4049,83.322,83.3497,8151.0
2019-08-20 15:40:00,90.54,90.57,90.47,90.54,14477.0,83.3681,83.3957,83.3036,83.3681,14477.0
2019-08-20 15:50:00,90.54,90.54,90.28,90.34,77818.0,83.3681,83.3681,83.1287,83.1839,77818.0
2019-08-21 09:30:00,90.95,91.31,90.95,90.95,20281.0,83.7456,84.0771,83.7456,83.7456,20281.0
2019-08-21 09:40:00,91.0,91.19,91.0,91.11,6509.0,83.7916,83.9666,83.7916,83.8929,6509.0
2019-08-21 09:50:00,91.15,91.16,91.09,91.11,2339.0,83.9298,83.939,83.8745,83.8929,2339.0
2019-08-21 10:00:00,91.09,91.09,91.0,91.02,2211.0,83.8745,83.8745,83.7916,83.8101,2211.0
2019-08-21 10:10:00,90.99,91.03,90.96,91.03,1330.0,83.7824,83.8193,83.7548,83.8193,1330.0
2019-08-21 10:20:00,91.03,91.07,91.02,91.02,1985.0,83.8193,83.8561,83.8101,83.8101,1985.0
2019-08-21 10:30:00,90.98,91.02,90.9,90.92,4405.0,83.7732,83.8101,83.6996,83.718,4405.0
2019-08-21 10:40:00,90.94,90.95,90.9,90.94,5750.0,83.7364,83.7456,83.6996,83.7364,5750.0
2019-08-21 10:50:00,90.98,91.01,90.98,90.99,2995.0,83.7732,83.8008,83.7732,83.7824,2995.0
2019-08-21 11:00:00,90.98,91.05,90.91,91.05,8900.0,83.7732,83.8377,83.7088,83.8377,8900.0
2019-08-21 11:10:00,91.06,91.06,91.04,91.04,2055.0,83.8469,83.8469,83.8285,83.8285,2055.0
2019-08-21 11:20:00,91.05,91.1,91.03,91.08,12615.0,83.8377,83.8837,83.8193,83.8653,12615.0
2019-08-21 11:30:00,91.08,91.16,91.08,91.16,14376.0,83.8653,83.939,83.8653,83.939,14376.0
2019-08-21 11:40:00,91.17,91.18,91.12,91.13,18634.0,83.9482,83.9574,83.9021,83.9113,18634.0
2019-08-21 11:50:00,91.14,91.21,91.1,91.14,2019.0,83.9205,83.985,83.8837,83.9205,2019.0
2019-08-21 12:00:00,91.17,91.17,91.14,91.15,4607.0,83.9482,83.9482,83.9205,83.9298,4607.0
2019-08-21 12:10:00,91.14,91.17,91.09,91.1,911.0,83.9205,83.9482,83.8745,83.8837,911.0
2019-08-21 12:20:00,91.08,91.09,91.06,91.07,2131.0,83.8653,83.8745,83.8469,83.8561,2131.0
2019-08-21 12:30:00,91.06,91.08,91.05,91.07,552.0,83.8469,83.8653,83.8377,83.8561,552.0
2019-08-21 12:40:00,91.07,91.09,91.05,91.07,3917.0,83.8561,83.8745,83.8377,83.8561,3917.0
2019-08-21 12:50:00,91.12,91.13,91.08,91.08,3205.0,83.9021,83.9113,83.8653,83.8653,3205.0
2019-08-21 13:00:00,91.11,91.13,91.1,91.11,1855.0,83.8929,83.9113,83.8837,83.8929,1855.0
2019-08-21 13:10:00,91.1,91.11,91.08,91.08,1694.0,83.8837,83.8929,83.8653,83.8653,1694.0
2019-08-21 13:20:00,91.11,91.11,91.08,91.08,1620.0,83.8929,83.8929,83.8653,83.8653,1620.0
2019-08-21 13:30:00,91.09,91.09,91.03,91.06,6859.0,83.8745,83.8745,83.8193,83.8469,6859.0
2019-08-21 13:40:00,91.06,91.08,91.05,91.06,8095.0,83.8469,83.8653,83.8377,83.8469,8095.0
2019-08-21 13:50:00,91.06,91.07,91.02,91.02,7024.0,83.8469,83.8561,83.8101,83.8101,7024.0
2019-08-21 14:00:00,91.01,91.09,90.84,91.04,23923.0,83.8008,83.8745,83.6443,83.8285,23923.0
2019-08-21 14:10:00,91.03,91.12,90.95,91.11,6276.0,83.8193,83.9021,83.7456,83.8929,6276.0
2019-08-21 14:20:00,91.1,91.11,91.06,91.08,1737.0,83.8837,83.8929,83.8469,83.8653,1737.0
2019-08-21 14:30:00,91.07,91.08,90.92,90.93,3269.0,83.8561,83.8653,83.718,83.7272,3269.0
2019-08-21 14:40:00,90.92,90.95,90.89,90.89,1665.0,83.718,83.7456,83.6904,83.6904,1665.0
2019-08-21 14:50:00,90.86,90.9,90.85,90.9,1264.0,83.6627,83.6996,83.6535,83.6996,1264.0
2019-08-21 15:00:00,90.89,90.94,90.85,90.94,5638.0,83.6904,83.7364,83.6535,83.7364,5638.0
2019-08-21 15:10:00,90.94,90.98,90.91,90.95,18198.0,83.7364,83.7732,83.7088,83.7456,18198.0
2019-08-21 15:20:00,90.99,90.99,90.93,90.97,13842.0,83.7824,83.7824,83.7272,83.764,13842.0
2019-08-21 15:30:00,90.94,91.03,90.94,91.0,6382.0,83.7364,83.8193,83.7364,83.7916,6382.0
2019-08-21 15:40:00,90.98,90.99,90.97,90.98,13040.0,83.7732,83.7824,83.764,83.7732,13040.0
2019-08-21 15:50:00,90.99,91.07,90.97,91.04,24040.0,83.7824,83.8561,83.764,83.8285,24040.0
2019-08-22 09:30:00,91.37,91.49,91.32,91.45,10357.0,84.1323,84.2428,84.0863,84.206,10357.0
2019-08-22 09:40:00,91.44,91.5,91.26,91.31,8822.0,84.1968,84.252,84.031,84.0771,8822.0
2019-08-22 09:50:00,91.32,91.37,91.31,91.35,9351.0,84.0863,84.1323,84.0771,84.1139,9351.0
2019-08-22 10:00:00,91.35,91.35,91.26,91.26,2694.0,84.1139,84.1139,84.031,84.031,2694.0
2019-08-22 10:10:00,91.17,91.2,91.15,91.17,10176.0,83.9482,83.9758,83.9298,83.9482,10176.0
2019-08-22 10:20:00,91.03,91.03,90.91,90.91,3604.0,83.8193,83.8193,83.7088,83.7088,3604.0
2019-08-22 10:30:00,90.88,90.89,90.46,90.56,14030.0,83.6811,83.6904,83.2944,83.3865,14030.0
2019-08-22 10:40:00,90.6,90.6,90.44,90.54,10973.0,83.4233,83.4233,83.276,83.3681,10973.0
2019-08-22 10:50:00,90.54,90.59,90.36,90.36,16715.0,83.3681,83.4141,83.2023,83.2023,16715.0
2019-08-22 11:00:00,90.41,90.69,90.41,90.68,45423.0,83.2484,83.5062,83.2484,83.497,45423.0
2019-08-22 11:10:00,90.68,90.75,90.67,90.73,6548.0,83.497,83.5614,83.4878,83.543,6548.0
2019-08-22 11:20:00,90.71,90.73,90.68,90.73,52143.0,83.5246,83.543,83.497,83.543,52143.0
2019-08-22 11:30:00,90.64,90.8,90.64,90.75,1822.0,83.4602,83.6075,83.4602,83.5614,1822.0
2019-08-22 11:40:00,90.77,90.77,90.68,90.7,3188.0,83.5799,83.5799,83.497,83.5154,3188.0
2019-08-22 11:50:00,90.69,90.73,90.66,90.68,1511.0,83.5062,83.543,83.4786,83.497,1511.0
2019-08-22 12:00:00,90.7,90.9,90.68,90.88,4900.0,83.5154,83.6996,83.497,83.6811,4900.0
2019-08-22 12:10:00,90.88,90.9,90.85,90.87,13052.0,83.6811,83.6996,83.6535,83.6719,13052.0
2019-08-22 12:20:00,90.92,90.92,90.85,90.85,3644.0,83.718,83.718,83.6535,83.6535,3644.0
2019-08-22 12:30:00,90.87,90.88,90.83,90.83,6728.0,83.6719,83.6811,83.6351,83.6351,6728.0
2019-08-22 12:40:00,90.84,90.97,90.83,90.94,6988.0,83.6443,83.764,83.6351,83.7364,6988.0
2019-08-22 12:50:00,90.94,90.97,90.9,90.92,3556.0,83.7364,83.764,83.6996,83.718,3556.0
2019-08-22 13:00:00,90.92,91.01,90.92,91.0,4817.0,83.718,83.8008,83.718,83.7916,4817.0
2019-08-22 13:10:00,90.98,91.04,90.98,91.02,7838.0,83.7732,83.8285,83.7732,83.8101,7838.0
2019-08-22 13:20:00,91.02,91.12,91.02,91.08,9749.0,83.8101,83.9021,83.8101,83.8653,9749.0
2019-08-22 13:30:00,91.08,91.16,91.07,91.13,6473.0,83.8653,83.939,83.8561,83.9113,6473.0
2019-08-22 13:40:00,91.14,91.16,91.08,91.09,16696.0,83.9205,83.939,83.8653,83.8745,16696.0
2019-08-22 13:50:00,91.07,91.11,91.07,91.1,3230.0,83.8561,83.8929,83.8561,83.8837,3230.0
2019-08-22 14:00:00,91.13,91.13,91.07,91.07,2998.0,83.9113,83.9113,83.8561,83.8561,2998.0
2019-08-22 14:10:00,91.07,91.11,91.04,91.09,9550.0,83.8561,83.8929,83.8285,83.8745,9550.0
2019-08-22 14:20:00,91.09,91.1,91.07,91.08,6016.0,83.8745,83.8837,83.8561,83.8653,6016.0
2019-08-22 14:30:00,91.04,91.1,91.03,91.1,3723.0,83.8285,83.8837,83.8193,83.8837,3723.0
2019-08-22 14:40:00,91.1,91.23,91.06,91.17,22938.0,83.8837,84.0034,83.8469,83.9482,22938.0
2019-08-22 14:50:00,91.18,91.25,91.17,91.23,14348.0,83.9574,84.0218,83.9482,84.0034,14348.0
2019-08-22 15:00:00,91.23,91.23,91.15,91.15,5992.0,84.0034,84.0034,83.9298,83.9298,5992.0
2019-08-22 15:10:00,91.14,91.16,91.03,91.06,7094.0,83.9205,83.939,83.8193,83.8469,7094.0
2019-08-22 15:20:00,91.08,91.12,91.06,91.1,8429.0,83.8653,83.9021,83.8469,83.8837,8429.0
2019-08-22 15:30:00,91.14,91.17,91.11,91.15,11856.0,83.9205,83.9482,83.8929,83.9298,11856.0
2019-08-22 15:40:00,91.19,91.2,91.16,91.19,28339.0,83.9666,83.9758,83.939,83.9666,28339.0
2019-08-22 15:50:00,91.2,91.35,91.01,91.02,34960.0,83.9758,84.1139,83.8008,83.8101,34960.0
2019-08-23 09:30:00,90.71,90.71,90.45,90.5,12477.0,83.5246,83.5246,83.2852,83.3312,12477.0
2019-08-23 09:40:00,90.61,90.61,90.31,90.31,53070.0,83.4325,83.4325,83.1563,83.1563,53070.0
2019-08-23 09:50:00,90.3,90.5,90.3,90.5,18296.0,83.1471,83.3312,83.1471,83.3312,18296.0
2019-08-23 10:00:00,90.46,90.8,90.39,90.63,29547.0,83.2944,83.6075,83.23,83.4509,29547.0
2019-08-23 10:10:00,90.48,90.77,90.36,90.77,9339.0,83.3128,83.5799,83.2023,83.5799,9339.0
2019-08-23 10:20:00,90.78,90.78,90.61,90.67,17946.0,83.5891,83.5891,83.4325,83.4878,17946.0
2019-08-23 10:30:00,90.7,90.99,90.7,90.98,3751.0,83.5154,83.7824,83.5154,83.7732,3751.0
2019-08-23 10:40:00,91.05,91.07,90.83,90.83,7655.0,83.8377,83.8561,83.6351,83.6351,7655.0
2019-08-23 10:50:00,90.89,91.03,90.75,90.75,23825.0,83.6904,83.8193,83.5614,83.5614,23825.0
2019-08-23 11:00:00,90.75,90.75,89.4,89.4,59206.0,83.5614,83.5614,82.3184,82.3184,59206.0
2019-08-23 11:10:00,89.36,89.8,89.36,89.74,56446.0,82.2815,82.6867,82.2815,82.6314,56446.0
2019-08-23 11:20:00,89.71,89.71,89.49,89.55,41242.0,82.6038,82.6038,82.4013,82.4565,41242.0
2019-08-23 11:30:00,89.58,89.58,89.24,89.33,16718.0,82.4841,82.4841,82.1711,82.2539,16718.0
2019-08-23 11:40:00,89.29,89.38,89.2,89.2,9665.0,82.2171,82.3,82.1342,82.1342,9665.0
2019-08-23 11:50:00,89.23,89.28,89.05,89.05,2166.0,82.1618,82.2079,81.9961,81.9961,2166.0
2019-08-23 12:00:00,89.02,89.18,88.95,89.16,11070.0,81.9685,82.1158,81.904,82.0974,11070.0
2019-08-23 12:10:00,89.19,89.39,89.12,89.35,3175.0,82.125,82.3092,82.0606,82.2723,3175.0
2019-08-23 12:20:00,89.34,89.34,89.16,89.16,4245.0,82.2631,82.2631,82.0974,82.0974,4245.0
2019-08-23 12:30:00,89.21,89.4,89.21,89.4,11926.0,82.1434,82.3184,82.1434,82.3184,11926.0
2019-08-23 12:40:00,89.35,89.38,89.19,89.19,6342.0,82.2723,82.3,82.125,82.125,6342.0
2019-08-23 12:50:00,89.17,89.22,89.07,89.16,41706.0,82.1066,82.1526,82.0145,82.0974,41706.0
2019-08-23 13:00:00,89.13,89.14,89.0,89.0,32218.0,82.0698,82.079,81.9501,81.9501,32218.0
2019-08-23 13:10:00,88.97,89.21,88.97,89.01,24665.0,81.9224,82.1434,81.9224,81.9593,24665.0
2019-08-23 13:20:00,88.95,88.97,88.85,88.93,3169.0,81.904,81.9224,81.8119,81.8856,3169.0
2019-08-23 13:30:00,88.96,89.05,88.94,89.04,13958.0,81.9132,81.9961,81.8948,81.9869,13958.0
2019-08-23 13:40:00,89.06,89.16,88.99,89.12,22943.0,82.0053,82.0974,81.9409,82.0606,22943.0
2019-08-23 13:50:00,89.09,89.16,89.07,89.13,10665.0,82.0329,82.0974,82.0145,82.0698,10665.0
2019-08-23 14:00:00,89.05,89.08,88.98,89.02,6449.0,81.9961,82.0237,81.9316,81.9685,6449.0
2019-08-23 14:10:00,89.0,89.03,88.95,88.95,5326.0,81.9501,81.9777,81.904,81.904,5326.0
2019-08-23 14:20:00,88.94,89.01,88.93,88.98,11086.0,81.8948,81.9593,81.8856,81.9316,11086.0
2019-08-23 14:30:00,88.99,89.06,88.93,88.94,11648.0,81.9409,82.0053,81.8856,81.8948,11648.0
2019-08-23 14:40:00,88.9,88.93,88.75,88.81,2917.0,81.858,81.8856,81.7199,81.7751,2917.0
2019-08-23 14:50:00,88.72,88.89,88.7,88.87,3649.0,81.6922,81.8488,81.6738,81.8304,3649.0
2019-08-23 15:00:00,88.85,89.0,88.82,88.91,12824.0,81.8119,81.9501,81.7843,81.8672,12824.0
2019-08-23 15:10:00,88.76,88.83,88.72,88.83,3366.0,81.7291,81.7935,81.6922,81.7935,3366.0
2019-08-23 15:20:00,88.77,88.82,88.65,88.67,6857.0,81.7383,81.7843,81.6278,81.6462,6857.0
2019-08-23 15:30:00,88.65,88.67,88.54,88.57,5306.0,81.6278,81.6462,81.5265,81.5541,5306.0
2019-08-23 15:40:00,88.56,88.65,88.45,88.45,9865.0,81.5449,81.6278,81.4436,81.4436,9865.0
2019-08-23 15:50:00,88.43,88.48,88.12,88.48,46068.0,81.4252,81.4713,81.1398,81.4713,46068.0
2019-08-26 09:30:00,89.38,89.53,89.2,89.2,31099.0,82.3,82.4381,82.1342,82.1342,31099.0
2019-08-26 09:40:00,89.27,89.32,88.98,88.99,58511.0,82.1987,82.2447,81.9316,81.9409,58511.0
2019-08-26 09:50:00,89.02,89.22,89.02,89.22,33223.0,81.9685,82.1526,81.9685,82.1526,33223.0
2019-08-26 10:00:00,89.22,89.24,88.98,88.98,31563.0,82.1526,82.1711,81.9316,81.9316,31563.0
2019-08-26 10:10:00,88.99,89.0,88.85,88.89,19752.0,81.9409,81.9501,81.8119,81.8488,19752.0
2019-08-26 10:20:00,88.87,89.0,88.84,88.98,18474.0,81.8304,81.9501,81.8027,81.9316,18474.0
2019-08-26 10:30:00,88.94,89.02,88.89,88.92,14508.0,81.8948,81.9685,81.8488,81.8764,14508.0
2019-08-26 10:40:00,88.9,89.11,88.8,89.09,58990.0,81.858,82.0514,81.7659,82.0329,58990.0
2019-08-26 10:50:00,89.04,89.08,88.96,88.99,3473.0,81.9869,82.0237,81.9132,81.9409,3473.0
2019-08-26 11:00:00,89.01,89.14,89.0,89.12,21927.0,81.9593,82.079,81.9501,82.0606,21927.0
2019-08-26 11:10:00,89.12,89.3,89.07,89.1,47838.0,82.0606,82.2263,82.0145,82.0421,47838.0
2019-08-26 11:20:00,89.12,89.25,89.12,89.16,2927.0,82.0606,82.1803,82.0606,82.0974,2927.0
2019-08-26 11:30:00,89.22,89.24,89.15,89.2,7781.0,82.1526,82.1711,82.0882,82.1342,7781.0
2019-08-26 11:40:00,89.2,89.21,89.05,89.14,8296.0,82.1342,82.1434,81.9961,82.079,8296.0
2019-08-26 11:50:00,89.13,89.19,89.07,89.17,4723.0,82.0698,82.125,82.0145,82.1066,4723.0
2019-08-26 12:00:00,89.17,89.3,89.16,89.29,4720.0,82.1066,82.2263,82.0974,82.2171,4720.0
2019-08-26 12:10:00,89.28,89.3,89.18,89.18,6590.0,82.2079,82.2263,82.1158,82.1158,6590.0
2019-08-26 12:20:00,89.19,89.48,89.19,89.39,4328.0,82.125,82.392,82.125,82.3092,4328.0
2019-08-26 12:30:00,89.41,89.42,89.36,89.38,5155.0,82.3276,82.3368,82.2815,82.3,5155.0
2019-08-26 12:40:00,89.34,89.39,89.33,89.36,14524.0,82.2631,82.3092,82.2539,82.2815,14524.0
2019-08-26 12:50:00,89.33,89.43,89.33,89.38,12028.0,82.2539,82.346,82.2539,82.3,12028.0
2019-08-26 13:00:00,89.38,89.45,89.38,89.43,9808.0,82.3,82.3644,82.3,82.346,9808.0
2019-08-26 13:10:00,89.46,89.46,89.29,89.33,3118.0,82.3736,82.3736,82.2171,82.2539,3118.0
2019-08-26 13:20:00,89.35,89.36,89.33,89.34,3261.0,82.2723,82.2815,82.2539,82.2631,3261.0
2019-08-26 13:30:00,89.34,89.35,89.27,89.3,2249.0,82.2631,82.2723,82.1987,82.2263,2249.0
2019-08-26 13:40:00,89.29,89.31,89.28,89.31,5234.0,82.2171,82.2355,82.2079,82.2355,5234.0
2019-08-26 13:50:00,89.31,89.32,89.22,89.26,11761.0,82.2355,82.2447,82.1526,82.1895,11761.0
2019-08-26 14:00:00,89.25,89.25,89.1,89.14,3121.0,82.1803,82.1803,82.0421,82.079,3121.0
2019-08-26 14:10:00,89.09,89.13,89.07,89.09,17602.0,82.0329,82.0698,82.0145,82.0329,17602.0
2019-08-26 14:20:00,89.07,89.12,89.04,89.07,6359.0,82.0145,82.0606,81.9869,82.0145,6359.0
2019-08-26 14:30:00,89.07,89.17,89.06,89.16,11255.0,82.0145,82.1066,82.0053,82.0974,11255.0
2019-08-26 14:40:00,89.16,89.21,89.16,89.18,2224.0,82.0974,82.1434,82.0974,82.1158,2224.0
2019-08-26 14:50:00,89.2,89.2,89.12,89.17,3355.0,82.1342,82.1342,82.0606,82.1066,3355.0
2019-08-26 15:00:00,89.23,89.37,89.16,89.17,24150.0,82.1618,82.2908,82.0974,82.1066,24150.0
2019-08-26 15:10:00,89.17,89.35,89.17,89.3,21290.0,82.1066,82.2723,82.1066,82.2263,21290.0
2019-08-26 15:20:00,89.3,89.31,89.23,89.23,13285.0,82.2263,82.2355,82.1618,82.1618,13285.0
2019-08-26 15:30:00,89.26,89.33,89.18,89.19,16237.0,82.1895,82.2539,82.1158,82.125,16237.0
2019-08-26 15:40:00,89.18,89.21,89.14,89.17,19813.0,82.1158,82.1434,82.079,82.1066,19813.0
2019-08-26 15:50:00,89.17,89.52,89.17,89.52,66740.0,82.1066,82.4289,82.1066,82.4289,66740.0
2019-08-27 09:30:00,90.07,90.4,90.01,90.23,19751.0,82.9353,83.2392,82.8801,83.0826,19751.0
2019-08-27 09:40:00,90.23,90.42,90.2,90.38,17539.0,83.0826,83.2576,83.055,83.2208,17539.0
2019-08-27 09:50:00,90.28,90.29,90.15,90.23,21238.0,83.1287,83.1379,83.009,83.0826,21238.0
2019-08-27 10:00:00,90.26,90.32,90.22,90.26,10252.0,83.1103,83.1655,83.0734,83.1103,10252.0
2019-08-27 10:10:00,90.22,90.24,90.18,90.23,6966.0,83.0734,83.0918,83.0366,83.0826,6966.0
2019-08-27 10:20:00,90.27,90.33,90.12,90.17,13464.0,83.1195,83.1747,82.9813,83.0274,13464.0
2019-08-27 10:30:00,90.15,90.21,90.15,90.21,3106.0,83.009,83.0642,83.009,83.0642,3106.0
2019-08-27 10:40:00,90.14,90.18,90.07,90.09,112106.0,82.9998,83.0366,82.9353,82.9537,112106.0
2019-08-27 10:50:00,90.09,90.11,89.97,89.97,4853.0,82.9537,82.9721,82.8432,82.8432,4853.0
2019-08-27 11:00:00,89.98,90.05,89.87,89.88,64285.0,82.8524,82.9169,82.7511,82.7604,64285.0
2019-08-27 11:10:00,89.88,89.89,89.67,89.69,19189.0,82.7604,82.7696,82.567,82.5854,19189.0
2019-08-27 11:20:00,89.62,89.74,89.62,89.67,6681.0,82.521,82.6314,82.521,82.567,6681.0
2019-08-27 11:30:00,89.67,89.79,89.66,89.77,31193.0,82.567,82.6775,82.5578,82.6591,31193.0
2019-08-27 11:40:00,89.76,89.79,89.7,89.78,38948.0,82.6499,82.6775,82.5946,82.6683,38948.0
2019-08-27 11:50:00,89.76,89.77,89.6,89.63,21165.0,82.6499,82.6591,82.5025,82.5302,21165.0
2019-08-27 12:00:00,89.6,89.68,89.5,89.54,10988.0,82.5025,82.5762,82.4105,82.4473,10988.0
2019-08-27 12:10:00,89.57,89.58,89.49,89.54,26857.0,82.4749,82.4841,82.4013,82.4473,26857.0
2019-08-27 12:20:00,89.55,89.63,89.52,89.6,6181.0,82.4565,82.5302,82.4289,82.5025,6181.0
2019-08-27 12:30:00,89.6,89.63,89.38,89.39,38904.0,82.5025,82.5302,82.3,82.3092,38904.0
2019-08-27 12:40:00,89.37,89.49,89.34,89.47,10682.0,82.2908,82.4013,82.2631,82.3828,10682.0
2019-08-27 12:50:00,89.44,89.47,89.29,89.3,10749.0,82.3552,82.3828,82.2171,82.2263,10749.0
2019-08-27 13:00:00,89.25,89.39,89.25,89.39,12569.0,82.1803,82.3092,82.1803,82.3092,12569.0
2019-08-27 13:10:00,89.33,89.38,89.26,89.32,11605.0,82.2539,82.3,82.1895,82.2447,11605.0
2019-08-27 13:20:00,89.33,89.48,89.33,89.47,24411.0,82.2539,82.392,82.2539,82.3828,24411.0
2019-08-27 13:30:00,89.44,89.74,89.42,89.63,35988.0,82.3552,82.6314,82.3368,82.5302,35988.0
2019-08-27 13:40:00,89.64,89.71,89.62,89.67,25614.0,82.5394,82.6038,82.521,82.567,25614.0
2019-08-27 13:50:00,89.67,89.68,89.61,89.68,28847.0,82.567,82.5762,82.5117,82.5762,28847.0
2019-08-27 14:00:00,89.67,89.73,89.59,89.6,36797.0,82.567,82.6222,82.4933,82.5025,36797.0
2019-08-27 14:10:00,89.63,89.63,89.5,89.57,33140.0,82.5302,82.5302,82.4105,82.4749,33140.0
2019-08-27 14:20:00,89.58,89.62,89.52,89.57,21730.0,82.4841,82.521,82.4289,82.4749,21730.0
2019-08-27 14:30:00,89.55,89.55,89.49,89.55,28877.0,82.4565,82.4565,82.4013,82.4565,28877.0
2019-08-27 14:40:00,89.56,89.64,89.5,89.64,23449.0,82.4657,82.5394,82.4105,82.5394,23449.0
2019-08-27 14:50:00,89.65,89.8,89.63,89.74,30943.0,82.5486,82.6867,82.5302,82.6314,30943.0
2019-08-27 15:00:00,89.76,89.92,89.75,89.81,26988.0,82.6499,82.7972,82.6407,82.6959,26988.0
2019-08-27 15:10:00,89.8,89.8,89.66,89.67,20205.0,82.6867,82.6867,82.5578,82.567,20205.0
2019-08-27 15:20:00,89.66,89.66,89.56,89.57,19506.0,82.5578,82.5578,82.4657,82.4749,19506.0
2019-08-27 15:30:00,89.58,89.62,89.51,89.6,40477.0,82.4841,82.521,82.4197,82.5025,40477.0
2019-08-27 15:40:00,89.65,89.73,89.58,89.7,25950.0,82.5486,82.6222,82.4841,82.5946,25950.0
2019-08-27 15:50:00,89.7,89.7,89.48,89.5,52217.0,82.5946,82.5946,82.392,82.4105,52217.0
2019-08-28 09:30:00,89.21,89.27,89.03,89.11,64083.0,82.1434,82.1987,81.9777,82.0514,64083.0
2019-08-28 09:40:00,89.07,89.28,89.07,89.23,4676.0,82.0145,82.2079,82.0145,82.1618,4676.0
2019-08-28 09:50:00,89.29,89.48,89.28,89.45,9898.0,82.2171,82.392,82.2079,82.3644,9898.0
2019-08-28 10:00:00,89.42,89.62,89.42,89.62,2329.0,82.3368,82.521,82.3368,82.521,2329.0
2019-08-28 10:10:00,89.59,89.59,89.46,89.46,3140.0,82.4933,82.4933,82.3736,82.3736,3140.0
2019-08-28 10:20:00,89.43,89.53,89.43,89.48,11205.0,82.346,82.4381,82.346,82.392,11205.0
2019-08-28 10:30:00,89.5,89.64,89.5,89.63,26381.0,82.4105,82.5394,82.4105,82.5302,26381.0
2019-08-28 10:40:00,89.66,89.83,89.66,89.76,16294.0,82.5578,82.7143,82.5578,82.6499,16294.0
2019-08-28 10:50:00,89.76,89.84,89.74,89.74,23010.0,82.6499,82.7235,82.6314,82.6314,23010.0
2019-08-28 11:00:00,89.74,89.75,89.63,89.66,133528.0,82.6314,82.6407,82.5302,82.5578,133528.0
2019-08-28 11:10:00,89.68,89.76,89.64,89.71,12765.0,82.5762,82.6499,82.5394,82.6038,12765.0
2019-08-28 11:20:00,89.73,89.93,89.69,89.93,21315.0,82.6222,82.8064,82.5854,82.8064,21315.0
2019-08-28 11:30:00,89.92,89.96,89.87,89.92,9330.0,82.7972,82.834,82.7511,82.7972,9330.0
2019-08-28 11:40:00,89.91,89.98,89.91,89.94,8232.0,82.788,82.8524,82.788,82.8156,8232.0
2019-08-28 11:50:00,89.96,90.01,89.92,89.92,8181.0,82.834,82.8801,82.7972,82.7972,8181.0
2019-08-28 12:00:00,89.92,89.95,89.91,89.93,3966.0,82.7972,82.8248,82.788,82.8064,3966.0
2019-08-28 12:10:00,89.93,89.98,89.86,89.97,11447.0,82.8064,82.8524,82.7419,82.8432,11447.0
2019-08-28 12:20:00,89.97,89.99,89.88,89.88,17647.0,82.8432,82.8616,82.7604,82.7604,17647.0
2019-08-28 12:30:00,89.89,89.93,89.83,89.86,18234.0,82.7696,82.8064,82.7143,82.7419,18234.0
2019-08-28 12:40:00,89.84,89.88,89.83,89.85,22266.0,82.7235,82.7604,82.7143,82.7327,22266.0
2019-08-28 12:50:00,89.85,90.0,89.84,90.0,18234.0,82.7327,82.8709,82.7235,82.8709,18234.0
2019-08-28 13:00:00,90.0,90.0,89.89,89.9,9586.0,82.8709,82.8709,82.7696,82.7788,9586.0
2019-08-28 13:10:00,89.9,89.9,89.76,89.85,21991.0,82.7788,82.7788,82.6499,82.7327,21991.0
2019-08-28 13:20:00,89.83,89.91,89.83,89.91,6231.0,82.7143,82.788,82.7143,82.788,6231.0
2019-08-28 13:30:00,89.9,89.97,89.85,89.95,10432.0,82.7788,82.8432,82.7327,82.8248,10432.0
2019-08-28 13:40:00,89.96,90.0,89.91,89.98,6933.0,82.834,82.8709,82.788,82.8524,6933.0
2019-08-28 13:50:00,89.98,89.99,89.88,89.89,6984.0,82.8524,82.8616,82.7604,82.7696,6984.0
2019-08-28 14:00:00,89.9,89.95,89.89,89.92,12357.0,82.7788,82.8248,82.7696,82.7972,12357.0
2019-08-28 14:10:00,89.91,89.94,89.87,89.93,16911.0,82.788,82.8156,82.7511,82.8064,16911.0
2019-08-28 14:20:00,89.92,89.94,89.89,89.92,13853.0,82.7972,82.8156,82.7696,82.7972,13853.0
2019-08-28 14:30:00,89.93,90.0,89.9,89.97,21864.0,82.8064,82.8709,82.7788,82.8432,21864.0
2019-08-28 14:40:00,89.98,90.09,89.96,90.07,13565.0,82.8524,82.9537,82.834,82.9353,13565.0
2019-08-28 14:50:00,90.08,90.11,90.05,90.09,281544.0,82.9445,82.9721,82.9169,82.9537,281544.0
2019-08-28 15:00:00,90.07,90.08,90.04,90.05,11665.0,82.9353,82.9445,82.9077,82.9169,11665.0
2019-08-28 15:10:00,90.06,90.13,90.02,90.12,15991.0,82.9261,82.9906,82.8893,82.9813,15991.0
2019-08-28 15:20:00,90.11,90.11,89.97,89.97,17499.0,82.9721,82.9721,82.8432,82.8432,17499.0
2019-08-28 15:30:00,89.96,90.02,89.89,90.02,7137.0,82.834,82.8893,82.7696,82.8893,7137.0
2019-08-28 15:40:00,89.99,90.07,89.99,90.05,10240.0,82.8616,82.9353,82.8616,82.9169,10240.0
2019-08-28 15:50:00,90.05,90.09,90.0,90.07,37047.0,82.9169,82.9537,82.8709,82.9353,37047.0
2019-08-29 09:30:00,90.91,91.18,90.91,91.05,15007.0,83.7088,83.9574,83.7088,83.8377,15007.0
2019-08-29 09:40:00,91.09,91.14,90.97,91.11,10224.0,83.8745,83.9205,83.764,83.8929,10224.0
2019-08-29 09:50:00,91.14,91.21,91.13,91.16,10873.0,83.9205,83.985,83.9113,83.939,10873.0
2019-08-29 10:00:00,91.13,91.14,90.99,91.05,6827.0,83.9113,83.9205,83.7824,83.8377,6827.0
2019-08-29 10:10:00,91.05,91.06,90.88,90.98,6646.0,83.8377,83.8469,83.6811,83.7732,6646.0
2019-08-29 10:20:00,90.99,91.02,90.95,90.98,3860.0,83.7824,83.8101,83.7456,83.7732,3860.0
2019-08-29 10:30:00,90.95,90.98,90.52,90.72,18336.0,83.7456,83.7732,83.3497,83.5338,18336.0
2019-08-29 10:40:00,90.78,90.79,90.64,90.65,17171.0,83.5891,83.5983,83.4602,83.4694,17171.0
2019-08-29 10:50:00,90.71,90.86,90.68,90.86,6646.0,83.5246,83.6627,83.497,83.6627,6646.0
2019-08-29 11:00:00,90.82,90.88,90.79,90.84,15644.0,83.6259,83.6811,83.5983,83.6443,15644.0
2019-08-29 11:10:00,90.83,90.92,90.83,90.86,4234.0,83.6351,83.718,83.6351,83.6627,4234.0
2019-08-29 11:20:00,90.94,91.0,90.89,91.0,7138.0,83.7364,83.7916,83.6904,83.7916,7138.0
2019-08-29 11:30:00,90.97,91.13,90.97,91.11,25395.0,83.764,83.9113,83.764,83.8929,25395.0
2019-08-29 11:40:00,91.11,91.13,91.1,91.13,1135.0,83.8929,83.9113,83.8837,83.9113,1135.0
2019-08-29 11:50:00,91.14,91.16,91.12,91.13,5737.0,83.9205,83.939,83.9021,83.9113,5737.0
2019-08-29 12:00:00,91.14,91.15,91.07,91.14,9341.0,83.9205,83.9298,83.8561,83.9205,9341.0
2019-08-29 12:10:00,91.14,91.18,91.13,91.16,8205.0,83.9205,83.9574,83.9113,83.939,8205.0
2019-08-29 12:20:00,91.18,91.21,91.17,91.2,2139.0,83.9574,83.985,83.9482,83.9758,2139.0
2019-08-29 12:30:00,91.17,91.27,91.17,91.26,7640.0,83.9482,84.0403,83.9482,84.031,7640.0
2019-08-29 12:40:00,91.25,91.28,91.21,91.23,14501.0,84.0218,84.0495,83.985,84.0034,14501.0
2019-08-29 12:50:00,91.21,91.25,91.17,91.24,12342.0,83.985,84.0218,83.9482,84.0126,12342.0
2019-08-29 13:00:00,91.24,91.27,91.23,91.26,3954.0,84.0126,84.0403,84.0034,84.031,3954.0
2019-08-29 13:10:00,91.23,91.27,91.22,91.26,14566.0,84.0034,84.0403,83.9942,84.031,14566.0
2019-08-29 13:20:00,91.24,91.27,91.23,91.23,7696.0,84.0126,84.0403,84.0034,84.0034,7696.0
2019-08-29 13:30:00,91.22,91.3,91.18,91.3,27163.0,83.9942,84.0679,83.9574,84.0679,27163.0
2019-08-29 13:40:00,91.29,91.31,91.28,91.3,868.0,84.0587,84.0771,84.0495,84.0679,868.0
2019-08-29 13:50:00,91.3,91.34,91.27,91.3,7071.0,84.0679,84.1047,84.0403,84.0679,7071.0
2019-08-29 14:00:00,91.32,91.36,91.32,91.33,11737.0,84.0863,84.1231,84.0863,84.0955,11737.0
2019-08-29 14:10:00,91.34,91.36,91.2,91.22,10267.0,84.1047,84.1231,83.9758,83.9942,10267.0
2019-08-29 14:20:00,91.22,91.29,91.21,91.27,9809.0,83.9942,84.0587,83.985,84.0403,9809.0
2019-08-29 14:30:00,91.28,91.28,91.24,91.26,6489.0,84.0495,84.0495,84.0126,84.031,6489.0
2019-08-29 14:40:00,91.25,91.28,91.22,91.22,20721.0,84.0218,84.0495,83.9942,83.9942,20721.0
2019-08-29 14:50:00,91.23,91.23,91.18,91.2,5700.0,84.0034,84.0034,83.9574,83.9758,5700.0
2019-08-29 15:00:00,91.2,91.21,91.13,91.16,8935.0,83.9758,83.985,83.9113,83.939,8935.0
2019-08-29 15:10:00,91.17,91.21,91.17,91.2,4927.0,83.9482,83.985,83.9482,83.9758,4927.0
2019-08-29 15:20:00,91.18,91.18,91.07,91.08,4062.0,83.9574,83.9574,83.8561,83.8653,4062.0
2019-08-29 15:30:00,91.09,91.19,91.09,91.18,15911.0,83.8745,83.9666,83.8745,83.9574,15911.0
2019-08-29 15:40:00,91.18,91.23,91.13,91.21,12896.0,83.9574,84.0034,83.9113,83.985,12896.0
2019-08-29 15:50:00,91.21,91.25,91.1,91.12,51586.0,83.985,84.0218,83.8837,83.9021,51586.0
2019-08-30 09:30:00,91.61,91.79,91.46,91.46,11835.0,84.3533,84.5191,84.2152,84.2152,11835.0
2019-08-30 09:40:00,91.5,91.51,91.35,91.44,5175.0,84.252,84.2612,84.1139,84.1968,5175.0
2019-08-30 09:50:00,91.38,91.43,91.36,91.4,4126.0,84.1415,84.1876,84.1231,84.16,4126.0
2019-08-30 10:00:00,91.37,91.58,91.37,91.58,3311.0,84.1323,84.3257,84.1323,84.3257,3311.0
2019-08-30 10:10:00,91.55,91.58,91.42,91.46,9430.0,84.2981,84.3257,84.1784,84.2152,9430.0
2019-08-30 10:20:00,91.41,91.41,91.31,91.37,7346.0,84.1692,84.1692,84.0771,84.1323,7346.0
2019-08-30 10:30:00,91.42,91.46,91.36,91.41,3110.0,84.1784,84.2152,84.1231,84.1692,3110.0
2019-08-30 10:40:00,91.37,91.4,91.29,91.38,5899.0,84.1323,84.16,84.0587,84.1415,5899.0
2019-08-30 10:50:00,91.29,91.34,91.28,91.28,1669.0,84.0587,84.1047,84.0495,84.0495,1669.0
2019-08-30 11:00:00,91.2,91.21,91.05,91.12,16201.0,83.9758,83.985,83.8377,83.9021,16201.0
2019-08-30 11:10:00,91.09,91.1,90.78,90.84,5182.0,83.8745,83.8837,83.5891,83.6443,5182.0
2019-08-30 11:20:00,90.83,90.86,90.72,90.84,13470.0,83.6351,83.6627,83.5338,83.6443,13470.0
2019-08-30 11:30:00,90.91,91.02,90.9,90.97,2752.0,83.7088,83.8101,83.6996,83.764,2752.0
2019-08-30 11:40:00,90.95,91.06,90.93,91.04,10397.0,83.7456,83.8469,83.7272,83.8285,10397.0
2019-08-30 11:50:00,91.07,91.07,90.95,91.01,4261.0,83.8561,83.8561,83.7456,83.8008,4261.0
2019-08-30 12:00:00,90.96,91.03,90.96,90.96,1035.0,83.7548,83.8193,83.7548,83.7548,1035.0
2019-08-30 12:10:00,90.95,91.1,90.94,91.08,4072.0,83.7456,83.8837,83.7364,83.8653,4072.0
2019-08-30 12:20:00,91.07,91.12,91.07,91.11,5997.0,83.8561,83.9021,83.8561,83.8929,5997.0
2019-08-30 12:30:00,91.11,91.16,91.05,91.14,4481.0,83.8929,83.939,83.8377,83.9205,4481.0
2019-08-30 12:40:00,91.16,91.2,91.14,91.16,4169.0,83.939,83.9758,83.9205,83.939,4169.0
2019-08-30 12:50:00,91.15,91.25,91.13,91.2,4534.0,83.9298,84.0218,83.9113,83.9758,4534.0
2019-08-30 13:00:00,91.19,91.22,91.08,91.11,5513.0,83.9666,83.9942,83.8653,83.8929,5513.0
2019-08-30 13:10:00,91.09,91.1,91.04,91.05,5568.0,83.8745,83.8837,83.8285,83.8377,5568.0
2019-08-30 13:20:00,91.05,91.11,91.05,91.08,9560.0,83.8377,83.8929,83.8377,83.8653,9560.0
2019-08-30 13:30:00,91.08,91.08,90.99,91.0,12106.0,83.8653,83.8653,83.7824,83.7916,12106.0
2019-08-30 13:40:00,90.98,91.01,90.95,91.01,4569.0,83.7732,83.8008,83.7456,83.8008,4569.0
2019-08-30 13:50:00,91.02,91.03,90.97,90.99,8556.0,83.8101,83.8193,83.764,83.7824,8556.0
2019-08-30 14:00:00,91.02,91.09,91.02,91.08,5281.0,83.8101,83.8745,83.8101,83.8653,5281.0
2019-08-30 14:10:00,91.08,91.12,91.08,91.12,16034.0,83.8653,83.9021,83.8653,83.9021,16034.0
2019-08-30 14:20:00,91.12,91.14,91.07,91.09,7605.0,83.9021,83.9205,83.8561,83.8745,7605.0
2019-08-30 14:30:00,91.08,91.12,90.98,91.01,5851.0,83.8653,83.9021,83.7732,83.8008,5851.0
2019-08-30 14:40:00,90.99,90.99,90.9,90.92,5130.0,83.7824,83.7824,83.6996,83.718,5130.0
2019-08-30 14:50:00,90.94,90.96,90.9,90.94,5656.0,83.7364,83.7548,83.6996,83.7364,5656.0
2019-08-30 15:00:00,90.93,90.98,90.88,90.94,10665.0,83.7272,83.7732,83.6811,83.7364,10665.0
2019-08-30 15:10:00,90.94,90.94,90.83,90.84,6663.0,83.7364,83.7364,83.6351,83.6443,6663.0
2019-08-30 15:20:00,90.84,91.04,90.84,91.03,147162.0,83.6443,83.8285,83.6443,83.8193,147162.0
2019-08-30 15:30:00,91.03,91.09,91.02,91.02,13577.0,83.8193,83.8745,83.8101,83.8101,13577.0
2019-08-30 15:40:00,91.05,91.06,90.99,91.05,24159.0,83.8377,83.8469,83.7824,83.8377,24159.0
2019-08-30 15:50:00,91.05,91.24,91.05,91.08,205521.0,83.8377,84.0126,83.8377,83.8653,205521.0
2019-09-03 09:30:00,90.64,90.64,90.4,90.64,30663.0,83.4602,83.4602,83.2392,83.4602,30663.0
2019-09-03 09:40:00,90.59,90.75,90.56,90.65,6018.0,83.4141,83.5614,83.3865,83.4694,6018.0
2019-09-03 09:50:00,90.67,90.86,90.67,90.75,5379.0,83.4878,83.6627,83.4878,83.5614,5379.0
2019-09-03 10:00:00,90.72,90.74,90.06,90.14,46064.0,83.5338,83.5522,82.9261,82.9998,46064.0
2019-09-03 10:10:00,90.21,90.28,90.15,90.26,7185.0,83.0642,83.1287,83.009,83.1103,7185.0
2019-09-03 10:20:00,90.26,90.34,90.14,90.34,7114.0,83.1103,83.1839,82.9998,83.1839,7114.0
2019-09-03 10:30:00,90.32,90.33,90.21,90.32,5273.0,83.1655,83.1747,83.0642,83.1655,5273.0
2019-09-03 10:40:00,90.32,90.54,90.31,90.45,21723.0,83.1655,83.3681,83.1563,83.2852,21723.0
2019-09-03 10:50:00,90.41,90.51,90.4,90.48,9728.0,83.2484,83.3405,83.2392,83.3128,9728.0
2019-09-03 11:00:00,90.48,90.5,90.36,90.4,5926.0,83.3128,83.3312,83.2023,83.2392,5926.0
2019-09-03 11:10:00,90.35,90.35,90.19,90.19,13234.0,83.1931,83.1931,83.0458,83.0458,13234.0
2019-09-03 11:20:00,90.26,90.4,90.26,90.32,21028.0,83.1103,83.2392,83.1103,83.1655,21028.0
2019-09-03 11:30:00,90.39,90.48,90.29,90.42,11718.0,83.23,83.3128,83.1379,83.2576,11718.0
2019-09-03 11:40:00,90.4,90.54,90.38,90.53,13256.0,83.2392,83.3681,83.2208,83.3589,13256.0
2019-09-03 11:50:00,90.52,90.52,90.39,90.4,8957.0,83.3497,83.3497,83.23,83.2392,8957.0
2019-09-03 12:00:00,90.41,90.49,90.36,90.36,5500.0,83.2484,83.322,83.2023,83.2023,5500.0
2019-09-03 12:10:00,90.4,90.42,90.37,90.42,1874.0,83.2392,83.2576,83.2115,83.2576,1874.0
2019-09-03 12:20:00,90.47,90.47,90.38,90.41,9651.0,83.3036,83.3036,83.2208,83.2484,9651.0
2019-09-03 12:30:00,90.34,90.38,90.29,90.38,16273.0,83.1839,83.2208,83.1379,83.2208,16273.0
2019-09-03 12:40:00,90.38,90.42,90.34,90.42,1683.0,83.2208,83.2576,83.1839,83.2576,1683.0
2019-09-03 12:50:00,90.38,90.4,90.27,90.28,6137.0,83.2208,83.2392,83.1195,83.1287,6137.0
2019-09-03 13:00:00,90.3,90.32,90.25,90.29,10725.0,83.1471,83.1655,83.101,83.1379,10725.0
2019-09-03 13:10:00,90.29,90.32,90.26,90.28,7516.0,83.1379,83.1655,83.1103,83.1287,7516.0
2019-09-03 13:20:00,90.26,90.27,90.21,90.27,107411.0,83.1103,83.1195,83.0642,83.1195,107411.0
2019-09-03 13:30:00,90.27,90.28,90.17,90.21,36087.0,83.1195,83.1287,83.0274,83.0642,36087.0
2019-09-03 13:40:00,90.21,90.21,90.11,90.16,5360.0,83.0642,83.0642,82.9721,83.0182,5360.0
2019-09-03 13:50:00,90.16,90.16,90.08,90.12,2102.0,83.0182,83.0182,82.9445,82.9813,2102.0
2019-09-03 14:00:00,90.13,90.19,90.13,90.17,7075.0,82.9906,83.0458,82.9906,83.0274,7075.0
2019-09-03 14:10:00,90.16,90.19,90.13,90.15,1729.0,83.0182,83.0458,82.9906,83.009,1729.0
2019-09-03 14:20:00,90.11,90.17,90.09,90.15,6575.0,82.9721,83.0274,82.9537,83.009,6575.0
2019-09-03 14:30:00,90.14,90.17,90.11,90.15,7040.0,82.9998,83.0274,82.9721,83.009,7040.0
2019-09-03 14:40:00,90.17,90.19,90.13,90.16,8433.0,83.0274,83.0458,82.9906,83.0182,8433.0
2019-09-03 14:50:00,90.18,90.22,90.15,90.19,4027.0,83.0366,83.0734,83.009,83.0458,4027.0
2019-09-03 15:00:00,90.2,90.21,90.14,90.2,24909.0,83.055,83.0642,82.9998,83.055,24909.0
2019-09-03 15:10:00,90.19,90.3,90.19,90.27,8905.0,83.0458,83.1471,83.0458,83.1195,8905.0
2019-09-03 15:20:00,90.29,90.35,90.27,90.3,7377.0,83.1379,83.1931,83.1195,83.1471,7377.0
2019-09-03 15:30:00,90.3,90.36,90.26,90.35,15762.0,83.1471,83.2023,83.1103,83.1931,15762.0
2019-09-03 15:40:00,90.36,90.45,90.3,90.36,21300.0,83.2023,83.2852,83.1471,83.2023,21300.0
2019-09-03 15:50:00,90.38,90.48,90.35,90.4,29929.0,83.2208,83.3128,83.1931,83.2392,29929.0
2019-09-04 09:30:00,91.25,91.28,91.14,91.17,5717.0,84.0218,84.0495,83.9205,83.9482,5717.0
2019-09-04 09:40:00,91.2,91.24,91.09,91.13,23956.0,83.9758,84.0126,83.8745,83.9113,23956.0
2019-09-04 09:50:00,91.11,91.14,91.07,91.13,3953.0,83.8929,83.9205,83.8561,83.9113,3953.0
2019-09-04 10:00:00,91.12,91.17,91.04,91.04,3114.0,83.9021,83.9482,83.8285,83.8285,3114.0
2019-09-04 10:10:00,91.05,91.05,90.92,90.97,6278.0,83.8377,83.8377,83.718,83.764,6278.0
2019-09-04 10:20:00,90.96,91.01,90.93,91.01,2669.0,83.7548,83.8008,83.7272,83.8008,2669.0
2019-09-04 10:30:00,91.0,91.05,90.97,91.0,6580.0,83.7916,83.8377,83.764,83.7916,6580.0
2019-09-04 10:40:00,90.98,91.01,90.94,90.98,4910.0,83.7732,83.8008,83.7364,83.7732,4910.0
2019-09-04 10:50:00,90.98,91.06,90.97,91.03,10229.0,83.7732,83.8469,83.764,83.8193,10229.0
2019-09-04 11:00:00,91.07,91.09,91.06,91.08,37673.0,83.8561,83.8745,83.8469,83.8653,37673.0
2019-09-04 11:10:00,91.06,91.1,91.03,91.1,4537.0,83.8469,83.8837,83.8193,83.8837,4537.0
2019-09-04 11:20:00,91.11,91.22,91.09,91.21,20620.0,83.8929,83.9942,83.8745,83.985,20620.0
2019-09-04 11:30:00,91.21,91.29,91.21,91.25,4284.0,83.985,84.0587,83.985,84.0218,4284.0
2019-09-04 11:40:00,91.27,91.28,91.22,91.24,15071.0,84.0403,84.0495,83.9942,84.0126,15071.0
2019-09-04 11:50:00,91.24,91.26,91.21,91.23,4888.0,84.0126,84.031,83.985,84.0034,4888.0
2019-09-04 12:00:00,91.25,91.27,91.23,91.23,22874.0,84.0218,84.0403,84.0034,84.0034,22874.0
2019-09-04 12:10:00,91.23,91.26,91.17,91.19,4714.0,84.0034,84.031,83.9482,83.9666,4714.0
2019-09-04 12:20:00,91.21,91.22,91.2,91.2,2192.0,83.985,83.9942,83.9758,83.9758,2192.0
2019-09-04 12:30:00,91.21,91.23,91.19,91.21,10457.0,83.985,84.0034,83.9666,83.985,10457.0
2019-09-04 12:40:00,91.21,91.29,91.21,91.29,2985.0,83.985,84.0587,83.985,84.0587,2985.0
2019-09-04 12:50:00,91.27,91.27,91.24,91.26,4824.0,84.0403,84.0403,84.0126,84.031,4824.0
2019-09-04 13:00:00,91.25,91.29,91.24,91.26,6656.0,84.0218,84.0587,84.0126,84.031,6656.0
2019-09-04 13:10:00,91.28,91.29,91.2,91.21,9016.0,84.0495,84.0587,83.9758,83.985,9016.0
2019-09-04 13:20:00,91.22,91.26,91.22,91.25,3533.0,83.9942,84.031,83.9942,84.0218,3533.0
2019-09-04 13:30:00,91.26,91.28,91.21,91.21,3163.0,84.031,84.0495,83.985,83.985,3163.0
2019-09-04 13:40:00,91.19,91.21,91.15,91.18,5773.0,83.9666,83.985,83.9298,83.9574,5773.0
2019-09-04 13:50:00,91.17,91.18,91.13,91.14,14531.0,83.9482,83.9574,83.9113,83.9205,14531.0
2019-09-04 14:00:00,91.14,91.2,91.12,91.18,6644.0,83.9205,83.9758,83.9021,83.9574,6644.0
2019-09-04 14:10:00,91.17,91.19,91.12,91.19,16966.0,83.9482,83.9666,83.9021,83.9666,16966.0
2019-09-04 14:20:00,91.19,91.25,91.18,91.24,4674.0,83.9666,84.0218,83.9574,84.0126,4674.0
2019-09-04 14:30:00,91.23,91.29,91.23,91.27,14003.0,84.0034,84.0587,84.0034,84.0403,14003.0
2019-09-04 14:40:00,91.29,91.33,91.28,91.29,8801.0,84.0587,84.0955,84.0495,84.0587,8801.0
2019-09-04 14:50:00,91.3,91.32,91.27,91.3,10778.0,84.0679,84.0863,84.0403,84.0679,10778.0
2019-09-04 15:00:00,91.31,91.34,91.3,91.33,14343.0,84.0771,84.1047,84.0679,84.0955,14343.0
2019-09-04 15:10:00,91.35,91.38,91.3,91.33,118671.0,84.1139,84.1415,84.0679,84.0955,118671.0
2019-09-04 15:20:00,91.33,91.37,91.31,91.33,54737.0,84.0955,84.1323,84.0771,84.0955,54737.0
2019-09-04 15:30:00,91.36,91.45,91.36,91.41,28657.0,84.1231,84.206,84.1231,84.1692,28657.0
2019-09-04 15:40:00,91.43,91.43,91.4,91.43,9000.0,84.1876,84.1876,84.16,84.1876,9000.0
2019-09-04 15:50:00,91.43,91.45,91.41,91.45,18066.0,84.1876,84.206,84.1692,84.206,18066.0
2019-09-05 09:30:00,91.94,92.49,91.81,92.45,7995.0,84.6572,85.1636,84.5375,85.1268,7995.0
2019-09-05 09:40:00,92.54,92.73,92.51,92.67,7182.0,85.2097,85.3846,85.182,85.3294,7182.0
2019-09-05 09:50:00,92.78,92.87,92.77,92.8,2923.0,85.4306,85.5135,85.4214,85.4491,2923.0
2019-09-05 10:00:00,92.81,92.98,92.81,92.98,10636.0,85.4583,85.6148,85.4583,85.6148,10636.0
2019-09-05 10:10:00,93.0,93.2,92.99,93.2,7546.0,85.6332,85.8174,85.624,85.8174,7546.0
2019-09-05 10:20:00,93.22,93.22,93.0,93.03,12503.0,85.8358,85.8358,85.6332,85.6608,12503.0
2019-09-05 10:30:00,93.02,93.15,93.02,93.11,2127.0,85.6516,85.7713,85.6516,85.7345,2127.0
2019-09-05 10:40:00,93.12,93.12,93.0,93.0,1473.0,85.7437,85.7437,85.6332,85.6332,1473.0
2019-09-05 10:50:00,93.04,93.06,92.98,93.0,5726.0,85.67,85.6885,85.6148,85.6332,5726.0
2019-09-05 11:00:00,93.09,93.09,93.0,93.01,3453.0,85.7161,85.7161,85.6332,85.6424,3453.0
2019-09-05 11:10:00,93.04,93.04,93.03,93.04,117.0,85.67,85.67,85.6608,85.67,117.0
2019-09-05 11:20:00,92.92,92.97,92.88,92.97,3685.0,85.5596,85.6056,85.5227,85.6056,3685.0
2019-09-05 11:30:00,92.95,93.03,92.92,92.98,4013.0,85.5872,85.6608,85.5596,85.6148,4013.0
2019-09-05 11:40:00,92.98,93.0,92.9,92.92,4917.0,85.6148,85.6332,85.5411,85.5596,4917.0
2019-09-05 11:50:00,92.92,92.93,92.88,92.89,17188.0,85.5596,85.5688,85.5227,85.5319,17188.0
2019-09-05 12:00:00,92.88,92.91,92.86,92.86,9460.0,85.5227,85.5503,85.5043,85.5043,9460.0
2019-09-05 12:10:00,92.88,92.97,92.88,92.91,2092.0,85.5227,85.6056,85.5227,85.5503,2092.0
2019-09-05 12:20:00,92.9,92.9,92.83,92.83,1411.0,85.5411,85.5411,85.4767,85.4767,1411.0
2019-09-05 12:30:00,92.83,92.87,92.82,92.87,8237.0,85.4767,85.5135,85.4675,85.5135,8237.0
2019-09-05 12:40:00,92.87,92.89,92.85,92.87,2836.0,85.5135,85.5319,85.4951,85.5135,2836.0
2019-09-05 12:50:00,92.87,92.89,92.86,92.89,18185.0,85.5135,85.5319,85.5043,85.5319,18185.0
2019-09-05 13:00:00,92.93,92.93,92.8,92.8,3639.0,85.5688,85.5688,85.4491,85.4491,3639.0
2019-09-05 13:10:00,92.82,92.83,92.81,92.83,8916.0,85.4675,85.4767,85.4583,85.4767,8916.0
2019-09-05 13:20:00,92.82,92.89,92.82,92.88,4360.0,85.4675,85.5319,85.4675,85.5227,4360.0
2019-09-05 13:30:00,92.88,92.88,92.81,92.86,3042.0,85.5227,85.5227,85.4583,85.5043,3042.0
2019-09-05 13:40:00,92.84,92.85,92.81,92.82,8127.0,85.4859,85.4951,85.4583,85.4675,8127.0
2019-09-05 13:50:00,92.82,92.87,92.82,92.84,4507.0,85.4675,85.5135,85.4675,85.4859,4507.0
2019-09-05 14:00:00,92.84,92.85,92.81,92.84,1922.0,85.4859,85.4951,85.4583,85.4859,1922.0
2019-09-05 14:10:00,92.87,92.92,92.85,92.91,17232.0,85.5135,85.5596,85.4951,85.5503,17232.0
2019-09-05 14:20:00,92.88,92.88,92.79,92.86,3197.0,85.5227,85.5227,85.4398,85.5043,3197.0
2019-09-05 14:30:00,92.85,92.89,92.83,92.87,23493.0,85.4951,85.5319,85.4767,85.5135,23493.0
2019-09-05 14:40:00,92.84,92.91,92.84,92.9,8668.0,85.4859,85.5503,85.4859,85.5411,8668.0
2019-09-05 14:50:00,92.91,92.95,92.88,92.91,11425.0,85.5503,85.5872,85.5227,85.5503,11425.0
2019-09-05 15:00:00,92.95,93.02,92.92,92.92,24086.0,85.5872,85.6516,85.5596,85.5596,24086.0
2019-09-05 15:10:00,92.95,92.98,92.94,92.97,3020.0,85.5872,85.6148,85.578,85.6056,3020.0
2019-09-05 15:20:00,92.98,93.02,92.97,93.01,4763.0,85.6148,85.6516,85.6056,85.6424,4763.0
2019-09-05 15:30:00,93.02,93.04,92.99,92.99,5059.0,85.6516,85.67,85.624,85.624,5059.0
2019-09-05 15:40:00,93.0,93.0,92.92,92.92,14465.0,85.6332,85.6332,85.5596,85.5596,14465.0
2019-09-05 15:50:00,92.87,92.94,92.84,92.84,27674.0,85.5135,85.578,85.4859,85.4859,27674.0
2019-09-06 09:30:00,92.96,93.1,92.9,92.94,10808.0,85.5964,85.7253,85.5411,85.578,10808.0
2019-09-06 09:40:00,92.94,93.1,92.91,93.1,3046.0,85.578,85.7253,85.5503,85.7253,3046.0
2019-09-06 09:50:00,93.07,93.1,93.02,93.02,22358.0,85.6977,85.7253,85.6516,85.6516,22358.0
2019-09-06 10:00:00,93.06,93.07,92.98,92.98,14875.0,85.6885,85.6977,85.6148,85.6148,14875.0
2019-09-06 10:10:00,93.04,93.12,93.04,93.09,968.0,85.67,85.7437,85.67,85.7161,968.0
2019-09-06 10:20:00,93.04,93.13,93.04,93.11,5234.0,85.67,85.7529,85.67,85.7345,5234.0
2019-09-06 10:30:00,93.14,93.17,93.12,93.16,2450.0,85.7621,85.7897,85.7437,85.7805,2450.0
2019-09-06 10:40:00,93.22,93.24,93.17,93.23,1052.0,85.8358,85.8542,85.7897,85.845,1052.0
2019-09-06 10:50:00,93.24,93.25,93.15,93.16,1797.0,85.8542,85.8634,85.7713,85.7805,1797.0
2019-09-06 11:00:00,93.19,93.19,93.16,93.17,15801.0,85.8082,85.8082,85.7805,85.7897,15801.0
2019-09-06 11:10:00,93.18,93.18,93.13,93.14,834.0,85.799,85.799,85.7529,85.7621,834.0
2019-09-06 11:20:00,93.16,93.2,93.15,93.17,4563.0,85.7805,85.8174,85.7713,85.7897,4563.0
2019-09-06 11:30:00,93.2,93.2,93.12,93.14,4639.0,85.8174,85.8174,85.7437,85.7621,4639.0
2019-09-06 11:40:00,93.17,93.18,93.15,93.16,4987.0,85.7897,85.799,85.7713,85.7805,4987.0
2019-09-06 11:50:00,93.16,93.17,93.1,93.12,26269.0,85.7805,85.7897,85.7253,85.7437,26269.0
2019-09-06 12:00:00,93.09,93.13,93.09,93.13,3041.0,85.7161,85.7529,85.7161,85.7529,3041.0
2019-09-06 12:10:00,93.13,93.14,93.09,93.12,22125.0,85.7529,85.7621,85.7161,85.7437,22125.0
2019-09-06 12:20:00,93.14,93.16,93.12,93.14,41603.0,85.7621,85.7805,85.7437,85.7621,41603.0
2019-09-06 12:30:00,93.15,93.15,93.08,93.13,16406.0,85.7713,85.7713,85.7069,85.7529,16406.0
2019-09-06 12:40:00,93.14,93.14,93.0,93.0,6046.0,85.7621,85.7621,85.6332,85.6332,6046.0
2019-09-06 12:50:00,93.03,93.07,92.97,93.06,4479.0,85.6608,85.6977,85.6056,85.6885,4479.0
2019-09-06 13:00:00,93.08,93.13,93.07,93.1,5804.0,85.7069,85.7529,85.6977,85.7253,5804.0
2019-09-06 13:10:00,93.1,93.15,93.08,93.15,6358.0,85.7253,85.7713,85.7069,85.7713,6358.0
2019-09-06 13:20:00,93.14,93.21,93.14,93.21,3636.0,85.7621,85.8266,85.7621,85.8266,3636.0
2019-09-06 13:30:00,93.21,93.23,93.17,93.21,5250.0,85.8266,85.845,85.7897,85.8266,5250.0
2019-09-06 13:40:00,93.19,93.2,93.16,93.18,7412.0,85.8082,85.8174,85.7805,85.799,7412.0
2019-09-06 13:50:00,93.19,93.2,93.17,93.19,9215.0,85.8082,85.8174,85.7897,85.8082,9215.0
2019-09-06 14:00:00,93.21,93.21,93.16,93.18,6147.0,85.8266,85.8266,85.7805,85.799,6147.0
2019-09-06 14:10:00,93.18,93.19,93.16,93.17,13710.0,85.799,85.8082,85.7805,85.7897,13710.0
2019-09-06 14:20:00,93.17,93.18,93.14,93.16,4173.0,85.7897,85.799,85.7621,85.7805,4173.0
2019-09-06 14:30:00,93.17,93.17,93.14,93.15,13955.0,85.7897,85.7897,85.7621,85.7713,13955.0
2019-09-06 14:40:00,93.13,93.13,93.08,93.12,9765.0,85.7529,85.7529,85.7069,85.7437,9765.0
2019-09-06 14:50:00,93.12,93.14,93.09,93.11,6081.0,85.7437,85.7621,85.7161,85.7345,6081.0
2019-09-06 15:00:00,93.12,93.13,93.1,93.11,16698.0,85.7437,85.7529,85.7253,85.7345,16698.0
2019-09-06 15:10:00,93.12,93.13,93.11,93.13,1545.0,85.7437,85.7529,85.7345,85.7529,1545.0
2019-09-06 15:20:00,93.12,93.2,93.12,93.2,7024.0,85.7437,85.8174,85.7437,85.8174,7024.0
2019-09-06 15:30:00,93.2,93.23,93.14,93.15,8487.0,85.8174,85.845,85.7621,85.7713,8487.0
2019-09-06 15:40:00,93.16,93.16,93.04,93.06,5273.0,85.7805,85.7805,85.67,85.6885,5273.0
2019-09-06 15:50:00,93.05,93.07,92.96,93.01,12126.0,85.6793,85.6977,85.5964,85.6424,12126.0
2019-09-09 09:30:00,93.25,93.27,93.0,93.03,13439.0,85.8634,85.8818,85.6332,85.6608,13439.0
2019-09-09 09:40:00,93.05,93.09,93.01,93.06,5933.0,85.6793,85.7161,85.6424,85.6885,5933.0
2019-09-09 09:50:00,93.05,93.08,92.96,92.97,8934.0,85.6793,85.7069,85.5964,85.6056,8934.0
2019-09-09 10:00:00,92.99,93.04,92.95,93.03,5968.0,85.624,85.67,85.5872,85.6608,5968.0
2019-09-09 10:10:00,93.04,93.1,93.01,93.09,5897.0,85.67,85.7253,85.6424,85.7161,5897.0
2019-09-09 10:20:00,93.1,93.11,93.03,93.06,6499.0,85.7253,85.7345,85.6608,85.6885,6499.0
2019-09-09 10:30:00,93.07,93.08,93.04,93.05,21900.0,85.6977,85.7069,85.67,85.6793,21900.0
2019-09-09 10:40:00,93.04,93.09,93.04,93.08,8107.0,85.67,85.7161,85.67,85.7069,8107.0
2019-09-09 10:50:00,93.09,93.13,93.08,93.11,10224.0,85.7161,85.7529,85.7069,85.7345,10224.0
2019-09-09 11:00:00,93.11,93.12,93.03,93.03,7420.0,85.7345,85.7437,85.6608,85.6608,7420.0
2019-09-09 11:10:00,93.06,93.1,93.0,93.02,6635.0,85.6885,85.7253,85.6332,85.6516,6635.0
2019-09-09 11:20:00,93.03,93.04,92.98,93.01,9429.0,85.6608,85.67,85.6148,85.6424,9429.0
2019-09-09 11:30:00,92.99,93.0,92.97,92.98,16122.0,85.624,85.6332,85.6056,85.6148,16122.0
2019-09-09 11:40:00,92.97,92.97,92.89,92.91,10495.0,85.6056,85.6056,85.5319,85.5503,10495.0
2019-09-09 11:50:00,92.91,92.91,92.86,92.86,12491.0,85.5503,85.5503,85.5043,85.5043,12491.0
2019-09-09 12:00:00,92.87,92.87,92.8,92.82,6478.0,85.5135,85.5135,85.4491,85.4675,6478.0
2019-09-09 12:10:00,92.82,92.82,92.71,92.72,5689.0,85.4675,85.4675,85.3662,85.3754,5689.0
2019-09-09 12:20:00,92.71,92.72,92.6,92.61,12215.0,85.3662,85.3754,85.2649,85.2741,12215.0
2019-09-09 12:30:00,92.61,92.62,92.45,92.5,11797.0,85.2741,85.2833,85.1268,85.1728,11797.0
2019-09-09 12:40:00,92.51,92.6,92.51,92.55,3121.0,85.182,85.2649,85.182,85.2189,3121.0
2019-09-09 12:50:00,92.6,92.67,92.55,92.67,10532.0,85.2649,85.3294,85.2189,85.3294,10532.0
2019-09-09 13:00:00,92.66,92.69,92.63,92.66,5140.0,85.3201,85.3478,85.2925,85.3201,5140.0
2019-09-09 13:10:00,92.67,92.67,92.62,92.65,3039.0,85.3294,85.3294,85.2833,85.3109,3039.0
2019-09-09 13:20:00,92.64,92.64,92.55,92.55,5142.0,85.3017,85.3017,85.2189,85.2189,5142.0
2019-09-09 13:30:00,92.55,92.55,92.49,92.54,5905.0,85.2189,85.2189,85.1636,85.2097,5905.0
2019-09-09 13:40:00,92.56,92.62,92.51,92.62,8191.0,85.2281,85.2833,85.182,85.2833,8191.0
2019-09-09 13:50:00,92.61,92.64,92.6,92.6,17179.0,85.2741,85.3017,85.2649,85.2649,17179.0
2019-09-09 14:00:00,92.59,92.63,92.56,92.56,5361.0,85.2557,85.2925,85.2281,85.2281,5361.0
2019-09-09 14:10:00,92.54,92.57,92.52,92.54,6959.0,85.2097,85.2373,85.1912,85.2097,6959.0
2019-09-09 14:20:00,92.51,92.53,92.48,92.5,9132.0,85.182,85.2004,85.1544,85.1728,9132.0
2019-09-09 14:30:00,92.49,92.59,92.47,92.57,7923.0,85.1636,85.2557,85.1452,85.2373,7923.0
2019-09-09 14:40:00,92.58,92.63,92.56,92.62,6604.0,85.2465,85.2925,85.2281,85.2833,6604.0
2019-09-09 14:50:00,92.61,92.62,92.57,92.6,8851.0,85.2741,85.2833,85.2373,85.2649,8851.0
2019-09-09 15:00:00,92.59,92.7,92.57,92.65,16913.0,85.2557,85.357,85.2373,85.3109,16913.0
2019-09-09 15:10:00,92.64,92.75,92.64,92.75,13200.0,85.3017,85.403,85.3017,85.403,13200.0
2019-09-09 15:20:00,92.75,92.76,92.72,92.72,10317.0,85.403,85.4122,85.3754,85.3754,10317.0
2019-09-09 15:30:00,92.72,92.77,92.66,92.76,300468.0,85.3754,85.4214,85.3201,85.4122,300468.0
2019-09-09 15:40:00,92.76,92.8,92.74,92.78,10176.0,85.4122,85.4491,85.3938,85.4306,10176.0
2019-09-09 15:50:00,92.78,92.85,92.76,92.82,26139.0,85.4306,85.4951,85.4122,85.4675,26139.0
2019-09-10 09:30:00,92.59,92.77,92.22,92.22,67524.0,85.2557,85.4214,84.915,84.915,67524.0
2019-09-10 09:40:00,92.21,92.23,92.07,92.19,31249.0,84.9058,84.9242,84.7769,84.8874,31249.0
2019-09-10 09:50:00,92.18,92.18,92.08,92.17,49964.0,84.8782,84.8782,84.7861,84.869,49964.0
2019-09-10 10:00:00,92.15,92.21,92.05,92.07,10894.0,84.8505,84.9058,84.7585,84.7769,10894.0
2019-09-10 10:10:00,92.04,92.15,91.99,92.07,7006.0,84.7493,84.8505,84.7032,84.7769,7006.0
2019-09-10 10:20:00,92.1,92.23,92.06,92.23,16265.0,84.8045,84.9242,84.7677,84.9242,16265.0
2019-09-10 10:30:00,92.19,92.26,92.18,92.2,64017.0,84.8874,84.9518,84.8782,84.8966,64017.0
2019-09-10 10:40:00,92.17,92.25,92.16,92.2,37105.0,84.869,84.9426,84.8598,84.8966,37105.0
2019-09-10 10:50:00,92.18,92.22,92.04,92.06,31567.0,84.8782,84.915,84.7493,84.7677,31567.0
2019-09-10 11:00:00,92.08,92.12,92.07,92.11,12410.0,84.7861,84.8229,84.7769,84.8137,12410.0
2019-09-10 11:10:00,92.12,92.13,92.05,92.07,19475.0,84.8229,84.8321,84.7585,84.7769,19475.0
2019-09-10 11:20:00,92.06,92.08,91.97,92.01,13755.0,84.7677,84.7861,84.6848,84.7216,13755.0
2019-09-10 11:30:00,92.03,92.04,91.98,92.02,7042.0,84.74,84.7493,84.694,84.7308,7042.0
2019-09-10 11:40:00,92.01,92.23,91.98,92.2,12347.0,84.7216,84.9242,84.694,84.8966,12347.0
2019-09-10 11:50:00,92.19,92.33,92.19,92.22,38144.0,84.8874,85.0163,84.8874,84.915,38144.0
2019-09-10 12:00:00,92.23,92.24,92.1,92.2,11813.0,84.9242,84.9334,84.8045,84.8966,11813.0
2019-09-10 12:10:00,92.2,92.31,92.17,92.31,21846.0,84.8966,84.9979,84.869,84.9979,21846.0
2019-09-10 12:20:00,92.31,92.46,92.31,92.4,10621.0,84.9979,85.136,84.9979,85.0807,10621.0
2019-09-10 12:30:00,92.4,92.44,92.39,92.41,14054.0,85.0807,85.1176,85.0715,85.0899,14054.0
2019-09-10 12:40:00,92.41,92.55,92.4,92.55,9081.0,85.0899,85.2189,85.0807,85.2189,9081.0
2019-09-10 12:50:00,92.54,92.58,92.51,92.52,8942.0,85.2097,85.2465,85.182,85.1912,8942.0
2019-09-10 13:00:00,92.52,92.52,92.4,92.42,5325.0,85.1912,85.1912,85.0807,85.0992,5325.0
2019-09-10 13:10:00,92.43,92.44,92.31,92.35,11369.0,85.1084,85.1176,84.9979,85.0347,11369.0
2019-09-10 13:20:00,92.35,92.43,92.35,92.39,24705.0,85.0347,85.1084,85.0347,85.0715,24705.0
2019-09-10 13:30:00,92.41,92.47,92.41,92.46,6354.0,85.0899,85.1452,85.0899,85.136,6354.0
2019-09-10 13:40:00,92.43,92.44,92.4,92.44,5028.0,85.1084,85.1176,85.0807,85.1176,5028.0
2019-09-10 13:50:00,92.46,92.48,92.36,92.37,9084.0,85.136,85.1544,85.0439,85.0531,9084.0
2019-09-10 14:00:00,92.37,92.38,92.3,92.33,2247.0,85.0531,85.0623,84.9887,85.0163,2247.0
2019-09-10 14:10:00,92.31,92.33,92.26,92.27,15632.0,84.9979,85.0163,84.9518,84.961,15632.0
2019-09-10 14:20:00,92.26,92.32,92.25,92.25,2958.0,84.9518,85.0071,84.9426,84.9426,2958.0
2019-09-10 14:30:00,92.24,92.31,92.22,92.26,19270.0,84.9334,84.9979,84.915,84.9518,19270.0
2019-09-10 14:40:00,92.25,92.25,92.2,92.22,8380.0,84.9426,84.9426,84.8966,84.915,8380.0
2019-09-10 14:50:00,92.19,92.27,92.17,92.25,13965.0,84.8874,84.961,84.869,84.9426,13965.0
2019-09-10 15:00:00,92.27,92.31,92.24,92.27,7489.0,84.961,84.9979,84.9334,84.961,7489.0
2019-09-10 15:10:00,92.24,92.27,92.23,92.27,26068.0,84.9334,84.961,84.9242,84.961,26068.0
2019-09-10 15:20:00,92.26,92.26,92.2,92.23,6348.0,84.9518,84.9518,84.8966,84.9242,6348.0
2019-09-10 15:30:00,92.24,92.31,92.24,92.29,14869.0,84.9334,84.9979,84.9334,84.9795,14869.0
2019-09-10 15:40:00,92.3,92.41,92.28,92.38,14962.0,84.9887,85.0899,84.9702,85.0623,14962.0
2019-09-10 15:50:00,92.38,92.72,92.38,92.72,43484.0,85.0623,85.3754,85.0623,85.3754,43484.0
2019-09-11 09:30:00,92.93,92.93,92.62,92.73,6509.0,85.5688,85.5688,85.2833,85.3846,6509.0
2019-09-11 09:40:00,92.79,92.96,92.76,92.96,3175.0,85.4398,85.5964,85.4122,85.5964,3175.0
2019-09-11 09:50:00,92.91,92.91,92.81,92.85,3530.0,85.5503,85.5503,85.4583,85.4951,3530.0
2019-09-11 10:00:00,92.84,92.9,92.82,92.9,7703.0,85.4859,85.5411,85.4675,85.5411,7703.0
2019-09-11 10:10:00,92.9,93.01,92.9,92.99,29782.0,85.5411,85.6424,85.5411,85.624,29782.0
2019-09-11 10:20:00,92.96,93.0,92.94,92.99,9381.0,85.5964,85.6332,85.578,85.624,9381.0
2019-09-11 10:30:00,92.99,93.04,92.99,93.02,4642.0,85.624,85.67,85.624,85.6516,4642.0
2019-09-11 10:40:00,93.02,93.02,92.96,92.96,3069.0,85.6516,85.6516,85.5964,85.5964,3069.0
2019-09-11 10:50:00,92.95,92.99,92.95,92.99,3332.0,85.5872,85.624,85.5872,85.624,3332.0
2019-09-11 11:00:00,92.98,92.99,92.94,92.95,3059.0,85.6148,85.624,85.578,85.5872,3059.0
2019-09-11 11:10:00,92.96,92.96,92.89,92.92,3374.0,85.5964,85.5964,85.5319,85.5596,3374.0
2019-09-11 11:20:00,92.92,92.95,92.92,92.93,3807.0,85.5596,85.5872,85.5596,85.5688,3807.0
2019-09-11 11:30:00,92.95,93.03,92.95,92.97,7741.0,85.5872,85.6608,85.5872,85.6056,7741.0
2019-09-11 11:40:00,92.96,93.0,92.96,92.98,2000.0,85.5964,85.6332,85.5964,85.6148,2000.0
2019-09-11 11:50:00,92.96,93.02,92.96,93.01,1630.0,85.5964,85.6516,85.5964,85.6424,1630.0
2019-09-11 12:00:00,93.03,93.1,93.03,93.1,3800.0,85.6608,85.7253,85.6608,85.7253,3800.0
2019-09-11 12:10:00,93.08,93.09,93.06,93.08,4773.0,85.7069,85.7161,85.6885,85.7069,4773.0
2019-09-11 12:20:00,93.07,93.1,93.07,93.08,3646.0,85.6977,85.7253,85.6977,85.7069,3646.0
2019-09-11 12:30:00,93.07,93.1,93.07,93.08,2701.0,85.6977,85.7253,85.6977,85.7069,2701.0
2019-09-11 12:40:00,93.08,93.09,93.06,93.07,4367.0,85.7069,85.7161,85.6885,85.6977,4367.0
2019-09-11 12:50:00,93.07,93.15,93.07,93.1,11040.0,85.6977,85.7713,85.6977,85.7253,11040.0
2019-09-11 13:00:00,93.11,93.12,93.07,93.1,5849.0,85.7345,85.7437,85.6977,85.7253,5849.0
2019-09-11 13:10:00,93.08,93.11,93.08,93.11,2105.0,85.7069,85.7345,85.7069,85.7345,2105.0
2019-09-11 13:20:00,93.11,93.14,93.09,93.11,3841.0,85.7345,85.7621,85.7161,85.7345,3841.0
2019-09-11 13:30:00,93.08,93.1,93.08,93.09,3706.0,85.7069,85.7253,85.7069,85.7161,3706.0
2019-09-11 13:40:00,93.1,93.1,93.03,93.07,11367.0,85.7253,85.7253,85.6608,85.6977,11367.0
2019-09-11 13:50:00,93.08,93.08,93.0,93.02,5463.0,85.7069,85.7069,85.6332,85.6516,5463.0
2019-09-11 14:00:00,93.01,93.02,92.98,93.02,1936.0,85.6424,85.6516,85.6148,85.6516,1936.0
2019-09-11 14:10:00,93.03,93.03,93.0,93.0,7930.0,85.6608,85.6608,85.6332,85.6332,7930.0
2019-09-11 14:20:00,93.01,93.03,92.97,93.0,2767.0,85.6424,85.6608,85.6056,85.6332,2767.0
2019-09-11 14:30:00,93.01,93.02,92.97,92.98,5891.0,85.6424,85.6516,85.6056,85.6148,5891.0
2019-09-11 14:40:00,92.98,93.01,92.96,92.97,29042.0,85.6148,85.6424,85.5964,85.6056,29042.0
2019-09-11 14:50:00,92.94,92.99,92.93,92.99,7587.0,85.578,85.624,85.5688,85.624,7587.0
2019-09-11 15:00:00,92.99,93.06,92.99,93.05,3913.0,85.624,85.6885,85.624,85.6793,3913.0
2019-09-11 15:10:00,93.05,93.08,93.04,93.07,7265.0,85.6793,85.7069,85.67,85.6977,7265.0
2019-09-11 15:20:00,93.07,93.1,93.07,93.08,9884.0,85.6977,85.7253,85.6977,85.7069,9884.0
2019-09-11 15:30:00,93.08,93.16,93.07,93.13,18978.0,85.7069,85.7805,85.6977,85.7529,18978.0
2019-09-11 15:40:00,93.14,93.15,93.04,93.09,15083.0,85.7621,85.7713,85.67,85.7161,15083.0
2019-09-11 15:50:00,93.11,93.24,93.11,93.24,65511.0,85.7345,85.8542,85.7345,85.8542,65511.0
2019-09-12 09:30:00,93.64,93.69,93.53,93.63,8663.0,86.2225,86.2686,86.1212,86.2133,8663.0
2019-09-12 09:40:00,93.64,93.64,93.33,93.35,9018.0,86.2225,86.2225,85.9371,85.9555,9018.0
2019-09-12 09:50:00,93.31,93.47,93.31,93.46,6211.0,85.9187,86.066,85.9187,86.0568,6211.0
2019-09-12 10:00:00,93.43,93.51,93.4,93.5,9946.0,86.0292,86.1028,86.0015,86.0936,9946.0
2019-09-12 10:10:00,93.44,93.89,93.44,93.8,17449.0,86.0384,86.4527,86.0384,86.3698,17449.0
2019-09-12 10:20:00,93.8,93.91,93.78,93.87,8866.0,86.3698,86.4711,86.3514,86.4343,8866.0
2019-09-12 10:30:00,93.85,93.87,93.71,93.76,9728.0,86.4159,86.4343,86.287,86.333,9728.0
2019-09-12 10:40:00,93.79,93.79,93.7,93.74,5261.0,86.3606,86.3606,86.2778,86.3146,5261.0
2019-09-12 10:50:00,93.76,93.76,93.3,93.37,24022.0,86.333,86.333,85.9094,85.9739,24022.0
2019-09-12 11:00:00,93.35,93.37,93.32,93.37,3380.0,85.9555,85.9739,85.9279,85.9739,3380.0
2019-09-12 11:10:00,93.43,93.56,93.43,93.55,736.0,86.0292,86.1489,86.0292,86.1396,736.0
2019-09-12 11:20:00,93.54,93.61,93.53,93.59,6007.0,86.1304,86.1949,86.1212,86.1765,6007.0
2019-09-12 11:30:00,93.57,93.62,93.56,93.56,3570.0,86.1581,86.2041,86.1489,86.1489,3570.0
2019-09-12 11:40:00,93.6,93.68,93.6,93.68,4053.0,86.1857,86.2593,86.1857,86.2593,4053.0
2019-09-12 11:50:00,93.66,93.69,93.64,93.66,3062.0,86.2409,86.2686,86.2225,86.2409,3062.0
2019-09-12 12:00:00,93.68,93.68,93.57,93.58,2667.0,86.2593,86.2593,86.1581,86.1673,2667.0
2019-09-12 12:10:00,93.6,93.61,93.53,93.54,1254.0,86.1857,86.1949,86.1212,86.1304,1254.0
2019-09-12 12:20:00,93.56,93.64,93.56,93.63,3358.0,86.1489,86.2225,86.1489,86.2133,3358.0
2019-09-12 12:30:00,93.63,93.68,93.63,93.64,5808.0,86.2133,86.2593,86.2133,86.2225,5808.0
2019-09-12 12:40:00,93.63,93.73,93.63,93.72,9259.0,86.2133,86.3054,86.2133,86.2962,9259.0
2019-09-12 12:50:00,93.7,93.78,93.69,93.77,2416.0,86.2778,86.3514,86.2686,86.3422,2416.0
2019-09-12 13:00:00,93.78,93.87,93.78,93.78,7697.0,86.3514,86.4343,86.3514,86.3514,7697.0
2019-09-12 13:10:00,93.78,93.79,93.7,93.75,3219.0,86.3514,86.3606,86.2778,86.3238,3219.0
2019-09-12 13:20:00,93.74,93.76,93.72,93.74,14345.0,86.3146,86.333,86.2962,86.3146,14345.0
2019-09-12 13:30:00,93.75,93.78,93.73,93.74,21748.0,86.3238,86.3514,86.3054,86.3146,21748.0
2019-09-12 13:40:00,93.73,93.81,93.72,93.79,12179.0,86.3054,86.3791,86.2962,86.3606,12179.0
2019-09-12 13:50:00,93.81,93.84,93.77,93.78,3867.0,86.3791,86.4067,86.3422,86.3514,3867.0
2019-09-12 14:00:00,93.77,93.77,93.7,93.71,4046.0,86.3422,86.3422,86.2778,86.287,4046.0
2019-09-12 14:10:00,93.73,93.77,93.72,93.76,6250.0,86.3054,86.3422,86.2962,86.333,6250.0
2019-09-12 14:20:00,93.73,93.75,93.7,93.75,831.0,86.3054,86.3238,86.2778,86.3238,831.0
2019-09-12 14:30:00,93.73,93.81,93.71,93.81,7040.0,86.3054,86.3791,86.287,86.3791,7040.0
2019-09-12 14:40:00,93.81,93.85,93.81,93.81,32270.0,86.3791,86.4159,86.3791,86.3791,32270.0
2019-09-12 14:50:00,93.82,93.84,93.78,93.78,3106.0,86.3883,86.4067,86.3514,86.3514,3106.0
2019-09-12 15:00:00,93.79,93.79,93.73,93.75,14611.0,86.3606,86.3606,86.3054,86.3238,14611.0
2019-09-12 15:10:00,93.75,93.75,93.71,93.71,17294.0,86.3238,86.3238,86.287,86.287,17294.0
2019-09-12 15:20:00,93.71,93.76,93.71,93.72,15548.0,86.287,86.333,86.287,86.2962,15548.0
2019-09-12 15:30:00,93.72,93.77,93.7,93.7,18370.0,86.2962,86.3422,86.2778,86.2778,18370.0
2019-09-12 15:40:00,93.7,93.71,93.61,93.61,24893.0,86.2778,86.287,86.1949,86.1949,24893.0
2019-09-12 15:50:00,93.6,93.62,93.48,93.5,163062.0,86.1857,86.2041,86.0752,86.0936,163062.0
2019-09-13 09:30:00,93.56,93.57,93.47,93.52,14506.0,86.1489,86.1581,86.066,86.112,14506.0
2019-09-13 09:40:00,93.54,93.6,93.52,93.55,4339.0,86.1304,86.1857,86.112,86.1396,4339.0
2019-09-13 09:50:00,93.58,93.64,93.47,93.52,8791.0,86.1673,86.2225,86.066,86.112,8791.0
2019-09-13 10:00:00,93.52,93.56,93.45,93.45,6212.0,86.112,86.1489,86.0476,86.0476,6212.0
2019-09-13 10:10:00,93.44,93.58,93.43,93.58,3198.0,86.0384,86.1673,86.0292,86.1673,3198.0
2019-09-13 10:20:00,93.57,93.65,93.56,93.64,4862.0,86.1581,86.2317,86.1489,86.2225,4862.0
2019-09-13 10:30:00,93.61,93.62,93.54,93.58,2573.0,86.1949,86.2041,86.1304,86.1673,2573.0
2019-09-13 10:40:00,93.56,93.63,93.55,93.62,102069.0,86.1489,86.2133,86.1396,86.2041,102069.0
2019-09-13 10:50:00,93.62,93.65,93.61,93.63,4078.0,86.2041,86.2317,86.1949,86.2133,4078.0
2019-09-13 11:00:00,93.63,93.73,93.6,93.72,4624.0,86.2133,86.3054,86.1857,86.2962,4624.0
2019-09-13 11:10:00,93.72,93.72,93.67,93.69,4042.0,86.2962,86.2962,86.2501,86.2686,4042.0
2019-09-13 11:20:00,93.67,93.68,93.56,93.59,41570.0,86.2501,86.2593,86.1489,86.1765,41570.0
2019-09-13 11:30:00,93.59,93.62,93.54,93.56,112621.0,86.1765,86.2041,86.1304,86.1489,112621.0
2019-09-13 11:40:00,93.55,93.6,93.54,93.59,15738.0,86.1396,86.1857,86.1304,86.1765,15738.0
2019-09-13 11:50:00,93.62,93.64,93.56,93.56,19568.0,86.2041,86.2225,86.1489,86.1489,19568.0
2019-09-13 12:00:00,93.55,93.64,93.53,93.61,7499.0,86.1396,86.2225,86.1212,86.1949,7499.0
2019-09-13 12:10:00,93.62,93.62,93.59,93.6,3608.0,86.2041,86.2041,86.1765,86.1857,3608.0
2019-09-13 12:20:00,93.59,93.59,93.48,93.52,19793.0,86.1765,86.1765,86.0752,86.112,19793.0
2019-09-13 12:30:00,93.5,93.55,93.5,93.54,2015.0,86.0936,86.1396,86.0936,86.1304,2015.0
2019-09-13 12:40:00,93.53,93.53,93.46,93.48,7354.0,86.1212,86.1212,86.0568,86.0752,7354.0
2019-09-13 12:50:00,93.47,93.51,93.45,93.47,4730.0,86.066,86.1028,86.0476,86.066,4730.0
2019-09-13 13:00:00,93.47,93.48,93.44,93.46,3480.0,86.066,86.0752,86.0384,86.0568,3480.0
2019-09-13 13:10:00,93.5,93.53,93.5,93.51,3906.0,86.0936,86.1212,86.0936,86.1028,3906.0
2019-09-13 13:20:00,93.52,93.53,93.47,93.47,3071.0,86.112,86.1212,86.066,86.066,3071.0
2019-09-13 13:30:00,93.49,93.49,93.42,93.45,7919.0,86.0844,86.0844,86.0199,86.0476,7919.0
2019-09-13 13:40:00,93.43,93.44,93.34,93.44,7054.0,86.0292,86.0384,85.9463,86.0384,7054.0
2019-09-13 13:50:00,93.47,93.47,93.39,93.4,3821.0,86.066,86.066,85.9923,86.0015,3821.0
2019-09-13 14:00:00,93.4,93.48,93.4,93.48,23568.0,86.0015,86.0752,86.0015,86.0752,23568.0
2019-09-13 14:10:00,93.47,93.48,93.39,93.4,4467.0,86.066,86.0752,85.9923,86.0015,4467.0
2019-09-13 14:20:00,93.41,93.45,93.38,93.42,3509.0,86.0107,86.0476,85.9831,86.0199,3509.0
2019-09-13 14:30:00,93.46,93.49,93.45,93.48,5962.0,86.0568,86.0844,86.0476,86.0752,5962.0
2019-09-13 14:40:00,93.47,93.49,93.44,93.44,4094.0,86.066,86.0844,86.0384,86.0384,4094.0
2019-09-13 14:50:00,93.45,93.5,93.45,93.49,3098.0,86.0476,86.0936,86.0476,86.0844,3098.0
2019-09-13 15:00:00,93.42,93.42,93.33,93.33,15009.0,86.0199,86.0199,85.9371,85.9371,15009.0
2019-09-13 15:10:00,93.34,93.37,93.3,93.31,6792.0,85.9463,85.9739,85.9094,85.9187,6792.0
2019-09-13 15:20:00,93.31,93.39,93.3,93.39,20899.0,85.9187,85.9923,85.9094,85.9923,20899.0
2019-09-13 15:30:00,93.38,93.41,93.36,93.39,24687.0,85.9831,86.0107,85.9647,85.9923,24687.0
2019-09-13 15:40:00,93.38,93.43,93.36,93.43,5535.0,85.9831,86.0292,85.9647,86.0292,5535.0
2019-09-13 15:50:00,93.44,93.48,93.37,93.37,25005.0,86.0384,86.0752,85.9739,85.9739,25005.0
2019-09-16 09:30:00,93.09,93.09,92.89,93.05,11679.0,85.7161,85.7161,85.5319,85.6793,11679.0
2019-09-16 09:40:00,93.07,93.15,93.0,93.07,13813.0,85.6977,85.7713,85.6332,85.6977,13813.0
2019-09-16 09:50:00,93.08,93.18,93.08,93.17,3748.0,85.7069,85.799,85.7069,85.7897,3748.0
2019-09-16 10:00:00,93.19,93.21,93.13,93.14,4077.0,85.8082,85.8266,85.7529,85.7621,4077.0
2019-09-16 10:10:00,93.12,93.12,93.09,93.1,2035.0,85.7437,85.7437,85.7161,85.7253,2035.0
2019-09-16 10:20:00,93.09,93.15,93.03,93.03,4903.0,85.7161,85.7713,85.6608,85.6608,4903.0
2019-09-16 10:30:00,92.99,93.01,92.97,93.01,1318.0,85.624,85.6424,85.6056,85.6424,1318.0
2019-09-16 10:40:00,93.03,93.03,92.98,92.99,10246.0,85.6608,85.6608,85.6148,85.624,10246.0
2019-09-16 10:50:00,92.98,93.04,92.93,92.99,7515.0,85.6148,85.67,85.5688,85.624,7515.0
2019-09-16 11:00:00,92.99,93.06,92.95,93.06,5851.0,85.624,85.6885,85.5872,85.6885,5851.0
2019-09-16 11:10:00,93.16,93.16,93.08,93.09,5986.0,85.7805,85.7805,85.7069,85.7161,5986.0
2019-09-16 11:20:00,93.08,93.15,93.05,93.11,4709.0,85.7069,85.7713,85.6793,85.7345,4709.0
2019-09-16 11:30:00,93.1,93.1,92.99,93.0,5019.0,85.7253,85.7253,85.624,85.6332,5019.0
2019-09-16 11:40:00,92.99,92.99,92.91,92.93,9600.0,85.624,85.624,85.5503,85.5688,9600.0
2019-09-16 11:50:00,92.89,92.95,92.8,92.81,8449.0,85.5319,85.5872,85.4491,85.4583,8449.0
2019-09-16 12:00:00,92.8,92.87,92.8,92.86,3029.0,85.4491,85.5135,85.4491,85.5043,3029.0
2019-09-16 12:10:00,92.88,92.9,92.84,92.85,3973.0,85.5227,85.5411,85.4859,85.4951,3973.0
2019-09-16 12:20:00,92.86,92.91,92.85,92.91,4338.0,85.5043,85.5503,85.4951,85.5503,4338.0
2019-09-16 12:30:00,92.91,92.94,92.87,92.91,9976.0,85.5503,85.578,85.5135,85.5503,9976.0
2019-09-16 12:40:00,92.92,92.92,92.83,92.9,8732.0,85.5596,85.5596,85.4767,85.5411,8732.0
2019-09-16 12:50:00,92.91,92.95,92.89,92.9,12151.0,85.5503,85.5872,85.5319,85.5411,12151.0
2019-09-16 13:00:00,92.9,92.98,92.89,92.97,2937.0,85.5411,85.6148,85.5319,85.6056,2937.0
2019-09-16 13:10:00,92.96,93.0,92.96,93.0,2800.0,85.5964,85.6332,85.5964,85.6332,2800.0
2019-09-16 13:20:00,92.99,93.01,92.98,93.01,4590.0,85.624,85.6424,85.6148,85.6424,4590.0
2019-09-16 13:30:00,93.0,93.0,92.96,92.97,2722.0,85.6332,85.6332,85.5964,85.6056,2722.0
2019-09-16 13:40:00,92.96,93.0,92.95,92.97,4777.0,85.5964,85.6332,85.5872,85.6056,4777.0
2019-09-16 13:50:00,92.97,93.03,92.97,93.03,3088.0,85.6056,85.6608,85.6056,85.6608,3088.0
2019-09-16 14:00:00,93.04,93.06,92.97,92.97,10323.0,85.67,85.6885,85.6056,85.6056,10323.0
2019-09-16 14:10:00,92.96,92.98,92.95,92.97,3264.0,85.5964,85.6148,85.5872,85.6056,3264.0
2019-09-16 14:20:00,92.99,93.0,92.97,93.0,4852.0,85.624,85.6332,85.6056,85.6332,4852.0
2019-09-16 14:30:00,92.99,93.01,92.93,92.94,2205.0,85.624,85.6424,85.5688,85.578,2205.0
2019-09-16 14:40:00,92.94,92.96,92.9,92.93,9485.0,85.578,85.5964,85.5411,85.5688,9485.0
2019-09-16 14:50:00,92.94,92.96,92.93,92.94,106522.0,85.578,85.5964,85.5688,85.578,106522.0
2019-09-16 15:00:00,92.97,92.97,92.89,92.91,26857.0,85.6056,85.6056,85.5319,85.5503,26857.0
2019-09-16 15:10:00,92.91,93.0,92.91,92.96,14838.0,85.5503,85.6332,85.5503,85.5964,14838.0
2019-09-16 15:20:00,92.93,92.94,92.89,92.91,6976.0,85.5688,85.578,85.5319,85.5503,6976.0
2019-09-16 15:30:00,92.89,92.93,92.88,92.92,18765.0,85.5319,85.5688,85.5227,85.5596,18765.0
2019-09-16 15:40:00,92.91,92.96,92.89,92.91,12286.0,85.5503,85.5964,85.5319,85.5503,12286.0
2019-09-16 15:50:00,92.91,93.0,92.89,93.0,17527.0,85.5503,85.6332,85.5319,85.6332,17527.0
2019-09-17 09:30:00,92.88,93.11,92.88,93.02,29444.0,85.5227,85.7345,85.5227,85.6516,29444.0
2019-09-17 09:40:00,93.07,93.09,92.97,93.03,8218.0,85.6977,85.7161,85.6056,85.6608,8218.0
2019-09-17 09:50:00,93.03,93.08,92.99,93.07,3563.0,85.6608,85.7069,85.624,85.6977,3563.0
2019-09-17 10:00:00,93.07,93.07,92.99,93.0,8909.0,85.6977,85.6977,85.624,85.6332,8909.0
2019-09-17 10:10:00,92.98,93.08,92.97,93.08,2859.0,85.6148,85.7069,85.6056,85.7069,2859.0
2019-09-17 10:20:00,93.05,93.09,93.01,93.07,5755.0,85.6793,85.7161,85.6424,85.6977,5755.0
2019-09-17 10:30:00,93.07,93.1,93.05,93.06,2582.0,85.6977,85.7253,85.6793,85.6885,2582.0
2019-09-17 10:40:00,93.07,93.09,93.02,93.06,1238.0,85.6977,85.7161,85.6516,85.6885,1238.0
2019-09-17 10:50:00,93.04,93.08,93.03,93.04,9181.0,85.67,85.7069,85.6608,85.67,9181.0
2019-09-17 11:00:00,93.02,93.11,93.02,93.09,4822.0,85.6516,85.7345,85.6516,85.7161,4822.0
2019-09-17 11:10:00,93.11,93.12,93.06,93.06,42817.0,85.7345,85.7437,85.6885,85.6885,42817.0
2019-09-17 11:20:00,93.08,93.16,93.08,93.09,21370.0,85.7069,85.7805,85.7069,85.7161,21370.0
2019-09-17 11:30:00,93.1,93.14,93.07,93.13,2857.0,85.7253,85.7621,85.6977,85.7529,2857.0
2019-09-17 11:40:00,93.12,93.13,93.08,93.09,7475.0,85.7437,85.7529,85.7069,85.7161,7475.0
2019-09-17 11:50:00,93.08,93.1,93.04,93.05,4400.0,85.7069,85.7253,85.67,85.6793,4400.0
2019-09-17 12:00:00,93.06,93.1,93.03,93.03,4821.0,85.6885,85.7253,85.6608,85.6608,4821.0
2019-09-17 12:10:00,93.04,93.04,93.0,93.01,4961.0,85.67,85.67,85.6332,85.6424,4961.0
2019-09-17 12:20:00,93.0,93.0,92.95,92.99,7838.0,85.6332,85.6332,85.5872,85.624,7838.0
2019-09-17 12:30:00,92.97,92.98,92.92,92.94,4344.0,85.6056,85.6148,85.5596,85.578,4344.0
2019-09-17 12:40:00,92.94,92.99,92.93,92.95,5538.0,85.578,85.624,85.5688,85.5872,5538.0
2019-09-17 12:50:00,92.92,92.94,92.92,92.93,6333.0,85.5596,85.578,85.5596,85.5688,6333.0
2019-09-17 13:00:00,92.94,92.98,92.93,92.97,12484.0,85.578,85.6148,85.5688,85.6056,12484.0
2019-09-17 13:10:00,92.97,93.01,92.96,93.01,18901.0,85.6056,85.6424,85.5964,85.6424,18901.0
2019-09-17 13:20:00,93.01,93.03,92.96,92.97,6455.0,85.6424,85.6608,85.5964,85.6056,6455.0
2019-09-17 13:30:00,92.98,92.98,92.98,92.98,600.0,85.6148,85.6148,85.6148,85.6148,600.0
2019-09-17 13:40:00,92.97,93.03,92.97,93.02,3940.0,85.6056,85.6608,85.6056,85.6516,3940.0
2019-09-17 13:50:00,93.02,93.14,93.01,93.03,19286.0,85.6516,85.7621,85.6424,85.6608,19286.0
2019-09-17 14:00:00,93.1,93.12,93.03,93.04,6417.0,85.7253,85.7437,85.6608,85.67,6417.0
2019-09-17 14:10:00,93.06,93.07,93.02,93.04,3084.0,85.6885,85.6977,85.6516,85.67,3084.0
2019-09-17 14:20:00,93.05,93.05,93.02,93.04,2676.0,85.6793,85.6793,85.6516,85.67,2676.0
2019-09-17 14:30:00,93.05,93.06,93.02,93.03,10750.0,85.6793,85.6885,85.6516,85.6608,10750.0
2019-09-17 14:40:00,93.03,93.07,93.03,93.07,3864.0,85.6608,85.6977,85.6608,85.6977,3864.0
2019-09-17 14:50:00,93.07,93.1,93.06,93.06,18741.0,85.6977,85.7253,85.6885,85.6885,18741.0
2019-09-17 15:00:00,93.1,93.11,93.06,93.09,17714.0,85.7253,85.7345,85.6885,85.7161,17714.0
2019-09-17 15:10:00,93.1,93.1,93.05,93.06,15459.0,85.7253,85.7253,85.6793,85.6885,15459.0
2019-09-17 15:20:00,93.07,93.13,93.06,93.12,4067.0,85.6977,85.7529,85.6885,85.7437,4067.0
2019-09-17 15:30:00,93.14,93.25,93.13,93.24,7041.0,85.7621,85.8634,85.7529,85.8542,7041.0
2019-09-17 15:40:00,93.27,93.32,93.24,93.31,6900.0,85.8818,85.9279,85.8542,85.9187,6900.0
2019-09-17 15:50:00,93.28,93.33,93.27,93.32,12127.0,85.891,85.9371,85.8818,85.9279,12127.0
2019-09-18 09:30:00,93.26,93.4,92.99,93.09,12192.0,85.8726,86.0015,85.624,85.7161,12192.0
2019-09-18 09:40:00,93.11,93.14,93.07,93.07,1353.0,85.7345,85.7621,85.6977,85.6977,1353.0
2019-09-18 09:50:00,93.1,93.1,93.05,93.08,4709.0,85.7253,85.7253,85.6793,85.7069,4709.0
2019-09-18 10:00:00,93.09,93.11,93.09,93.1,1033.0,85.7161,85.7345,85.7161,85.7253,1033.0
2019-09-18 10:10:00,93.18,93.24,93.13,93.24,5285.0,85.799,85.8542,85.7529,85.8542,5285.0
2019-09-18 10:20:00,93.2,93.26,93.19,93.25,2468.0,85.8174,85.8726,85.8082,85.8634,2468.0
2019-09-18 10:30:00,93.25,93.27,93.21,93.24,4336.0,85.8634,85.8818,85.8266,85.8542,4336.0
2019-09-18 10:40:00,93.21,93.23,93.18,93.18,1745.0,85.8266,85.845,85.799,85.799,1745.0
2019-09-18 10:50:00,93.13,93.16,93.12,93.14,5495.0,85.7529,85.7805,85.7437,85.7621,5495.0
2019-09-18 11:00:00,93.14,93.14,93.09,93.11,3163.0,85.7621,85.7621,85.7161,85.7345,3163.0
2019-09-18 11:10:00,93.12,93.14,93.11,93.14,3895.0,85.7437,85.7621,85.7345,85.7621,3895.0
2019-09-18 11:20:00,93.12,93.14,93.11,93.11,2988.0,85.7437,85.7621,85.7345,85.7345,2988.0
2019-09-18 11:30:00,93.09,93.1,93.05,93.07,4014.0,85.7161,85.7253,85.6793,85.6977,4014.0
2019-09-18 11:40:00,93.06,93.09,93.06,93.09,1654.0,85.6885,85.7161,85.6885,85.7161,1654.0
2019-09-18 11:50:00,93.1,93.11,93.08,93.1,4382.0,85.7253,85.7345,85.7069,85.7253,4382.0
2019-09-18 12:00:00,93.12,93.13,93.1,93.12,4207.0,85.7437,85.7529,85.7253,85.7437,4207.0
2019-09-18 12:10:00,93.11,93.12,93.1,93.1,3056.0,85.7345,85.7437,85.7253,85.7253,3056.0
2019-09-18 12:20:00,93.1,93.11,93.08,93.1,5576.0,85.7253,85.7345,85.7069,85.7253,5576.0
2019-09-18 12:30:00,93.11,93.12,93.09,93.11,3573.0,85.7345,85.7437,85.7161,85.7345,3573.0
2019-09-18 12:40:00,93.11,93.11,93.09,93.09,28475.0,85.7345,85.7345,85.7161,85.7161,28475.0
2019-09-18 12:50:00,93.08,93.1,93.07,93.08,1639.0,85.7069,85.7253,85.6977,85.7069,1639.0
2019-09-18 13:00:00,93.05,93.06,93.02,93.03,3225.0,85.6793,85.6885,85.6516,85.6608,3225.0
2019-09-18 13:10:00,93.03,93.03,93.0,93.01,1456.0,85.6608,85.6608,85.6332,85.6424,1456.0
2019-09-18 13:20:00,93.01,93.03,92.94,92.95,57773.0,85.6424,85.6608,85.578,85.5872,57773.0
2019-09-18 13:30:00,92.95,93.01,92.92,93.01,7618.0,85.5872,85.6424,85.5596,85.6424,7618.0
2019-09-18 13:40:00,93.01,93.04,93.0,93.02,35388.0,85.6424,85.67,85.6332,85.6516,35388.0
2019-09-18 13:50:00,93.06,93.11,93.06,93.11,2196.0,85.6885,85.7345,85.6885,85.7345,2196.0
2019-09-18 14:00:00,93.03,93.15,92.75,93.0,12792.0,85.6608,85.7713,85.403,85.6332,12792.0
2019-09-18 14:10:00,92.74,92.79,92.59,92.62,7107.0,85.3938,85.4398,85.2557,85.2833,7107.0
2019-09-18 14:20:00,92.59,92.67,92.56,92.59,8554.0,85.2557,85.3294,85.2281,85.2557,8554.0
2019-09-18 14:30:00,92.56,92.63,92.5,92.51,13943.0,85.2281,85.2925,85.1728,85.182,13943.0
2019-09-18 14:40:00,92.61,92.66,92.43,92.44,5424.0,85.2741,85.3201,85.1084,85.1176,5424.0
2019-09-18 14:50:00,92.56,92.73,92.56,92.67,4662.0,85.2281,85.3846,85.2281,85.3294,4662.0
2019-09-18 15:00:00,92.7,92.78,92.62,92.78,10588.0,85.357,85.4306,85.2833,85.4306,10588.0
2019-09-18 15:10:00,92.8,92.95,92.8,92.95,7425.0,85.4491,85.5872,85.4491,85.5872,7425.0
2019-09-18 15:20:00,92.96,93.01,92.91,92.97,27230.0,85.5964,85.6424,85.5503,85.6056,27230.0
2019-09-18 15:30:00,93.02,93.31,93.01,93.26,17284.0,85.6516,85.9187,85.6424,85.8726,17284.0
2019-09-18 15:40:00,93.26,93.38,93.26,93.37,18003.0,85.8726,85.9831,85.8726,85.9739,18003.0
2019-09-18 15:50:00,93.35,93.38,93.27,93.36,53965.0,85.9555,85.9831,85.8818,85.9647,53965.0
2019-09-19 09:30:00,93.48,93.57,93.4,93.53,10991.0,86.0752,86.1581,86.0015,86.1212,10991.0
2019-09-19 09:40:00,93.5,93.51,93.43,93.45,5536.0,86.0936,86.1028,86.0292,86.0476,5536.0
2019-09-19 09:50:00,93.45,93.54,93.43,93.54,5684.0,86.0476,86.1304,86.0292,86.1304,5684.0
2019-09-19 10:00:00,93.55,93.56,93.54,93.55,1358.0,86.1396,86.1489,86.1304,86.1396,1358.0
2019-09-19 10:10:00,93.53,93.66,93.52,93.64,13555.0,86.1212,86.2409,86.112,86.2225,13555.0
2019-09-19 10:20:00,93.65,93.65,93.6,93.64,1657.0,86.2317,86.2317,86.1857,86.2225,1657.0
2019-09-19 10:30:00,93.63,93.73,93.63,93.71,2026.0,86.2133,86.3054,86.2133,86.287,2026.0
2019-09-19 10:40:00,93.72,93.74,93.71,93.71,2474.0,86.2962,86.3146,86.287,86.287,2474.0
2019-09-19 10:50:00,93.71,93.72,93.7,93.7,766.0,86.287,86.2962,86.2778,86.2778,766.0
2019-09-19 11:00:00,93.62,93.65,93.61,93.65,11854.0,86.2041,86.2317,86.1949,86.2317,11854.0
2019-09-19 11:10:00,93.67,93.68,93.65,93.65,1721.0,86.2501,86.2593,86.2317,86.2317,1721.0
2019-09-19 11:20:00,93.71,93.73,93.69,93.7,2545.0,86.287,86.3054,86.2686,86.2778,2545.0
2019-09-19 11:30:00,93.7,93.75,93.7,93.75,1837.0,86.2778,86.3238,86.2778,86.3238,1837.0
2019-09-19 11:40:00,93.67,93.67,93.64,93.65,5626.0,86.2501,86.2501,86.2225,86.2317,5626.0
2019-09-19 11:50:00,93.64,93.66,93.61,93.64,4560.0,86.2225,86.2409,86.1949,86.2225,4560.0
2019-09-19 12:00:00,93.65,93.69,93.65,93.68,5028.0,86.2317,86.2686,86.2317,86.2593,5028.0
2019-09-19 12:10:00,93.68,93.69,93.61,93.62,5572.0,86.2593,86.2686,86.1949,86.2041,5572.0
2019-09-19 12:20:00,93.61,93.61,93.45,93.45,4271.0,86.1949,86.1949,86.0476,86.0476,4271.0
2019-09-19 12:30:00,93.4,93.49,93.4,93.48,3826.0,86.0015,86.0844,86.0015,86.0752,3826.0
2019-09-19 12:40:00,93.53,93.55,93.52,93.55,4967.0,86.1212,86.1396,86.112,86.1396,4967.0
2019-09-19 12:50:00,93.55,93.55,93.49,93.53,6370.0,86.1396,86.1396,86.0844,86.1212,6370.0
2019-09-19 13:00:00,93.55,93.57,93.49,93.49,6447.0,86.1396,86.1581,86.0844,86.0844,6447.0
2019-09-19 13:10:00,93.48,93.5,93.43,93.49,6236.0,86.0752,86.0936,86.0292,86.0844,6236.0
2019-09-19 13:20:00,93.5,93.51,93.47,93.48,6189.0,86.0936,86.1028,86.066,86.0752,6189.0
2019-09-19 13:30:00,93.44,93.44,93.31,93.37,15657.0,86.0384,86.0384,85.9187,85.9739,15657.0
2019-09-19 13:40:00,93.34,93.42,93.28,93.41,5895.0,85.9463,86.0199,85.891,86.0107,5895.0
2019-09-19 13:50:00,93.42,93.47,93.41,93.45,4969.0,86.0199,86.066,86.0107,86.0476,4969.0
2019-09-19 14:00:00,93.46,93.48,93.44,93.45,10314.0,86.0568,86.0752,86.0384,86.0476,10314.0
2019-09-19 14:10:00,93.46,93.49,93.46,93.48,2034.0,86.0568,86.0844,86.0568,86.0752,2034.0
2019-09-19 14:20:00,93.5,93.5,93.42,93.43,7025.0,86.0936,86.0936,86.0199,86.0292,7025.0
2019-09-19 14:30:00,93.43,93.43,93.37,93.38,3171.0,86.0292,86.0292,85.9739,85.9831,3171.0
2019-09-19 14:40:00,93.4,93.42,93.36,93.38,3304.0,86.0015,86.0199,85.9647,85.9831,3304.0
2019-09-19 14:50:00,93.39,93.4,93.37,93.39,12701.0,85.9923,86.0015,85.9739,85.9923,12701.0
2019-09-19 15:00:00,93.41,93.43,93.35,93.38,13239.0,86.0107,86.0292,85.9555,85.9831,13239.0
2019-09-19 15:10:00,93.37,93.4,93.33,93.36,14645.0,85.9739,86.0015,85.9371,85.9647,14645.0
2019-09-19 15:20:00,93.39,93.43,93.37,93.4,14059.0,85.9923,86.0292,85.9739,86.0015,14059.0
2019-09-19 15:30:00,93.38,93.39,93.24,93.32,16442.0,85.9831,85.9923,85.8542,85.9279,16442.0
2019-09-19 15:40:00,93.33,93.34,93.26,93.26,2091.0,85.9371,85.9463,85.8726,85.8726,2091.0
2019-09-19 15:50:00,93.19,93.31,93.13,93.23,10371.0,85.8082,85.9187,85.7529,85.845,10371.0
2019-09-20 09:30:00,93.43,93.59,93.43,93.59,9734.0,86.0292,86.1765,86.0292,86.1765,9734.0
2019-09-20 09:40:00,93.61,93.61,93.52,93.53,11621.0,86.1949,86.1949,86.112,86.1212,11621.0
2019-09-20 09:50:00,93.51,93.55,93.5,93.53,2419.0,86.1028,86.1396,86.0936,86.1212,2419.0
2019-09-20 10:00:00,93.5,93.58,93.5,93.57,4703.0,86.0936,86.1673,86.0936,86.1581,4703.0
2019-09-20 10:10:00,93.59,93.6,93.47,93.54,4330.0,86.1765,86.1857,86.066,86.1304,4330.0
2019-09-20 10:20:00,93.55,93.58,93.53,93.56,6510.0,86.1396,86.1673,86.1212,86.1489,6510.0
2019-09-20 10:30:00,93.58,93.61,93.53,93.54,4147.0,86.1673,86.1949,86.1212,86.1304,4147.0
2019-09-20 10:40:00,93.47,93.48,93.45,93.47,3429.0,86.066,86.0752,86.0476,86.066,3429.0
2019-09-20 10:50:00,93.46,93.47,93.42,93.44,4187.0,86.0568,86.066,86.0199,86.0384,4187.0
2019-09-20 11:00:00,93.44,93.5,93.44,93.5,5893.0,86.0384,86.0936,86.0384,86.0936,5893.0
2019-09-20 11:10:00,93.5,93.5,93.4,93.42,6514.0,86.0936,86.0936,86.0015,86.0199,6514.0
2019-09-20 11:20:00,93.43,93.44,93.4,93.41,2914.0,86.0292,86.0384,86.0015,86.0107,2914.0
2019-09-20 11:30:00,93.41,93.45,93.36,93.37,4818.0,86.0107,86.0476,85.9647,85.9739,4818.0
2019-09-20 11:40:00,93.37,93.38,93.33,93.38,4291.0,85.9739,85.9831,85.9371,85.9831,4291.0
2019-09-20 11:50:00,93.39,93.45,93.39,93.45,3367.0,85.9923,86.0476,85.9923,86.0476,3367.0
2019-09-20 12:00:00,93.47,93.48,93.45,93.46,2477.0,86.066,86.0752,86.0476,86.0568,2477.0
2019-09-20 12:10:00,93.45,93.53,93.45,93.49,3301.0,86.0476,86.1212,86.0476,86.0844,3301.0
2019-09-20 12:20:00,93.49,93.5,93.43,93.46,11531.0,86.0844,86.0936,86.0292,86.0568,11531.0
2019-09-20 12:30:00,93.44,93.45,93.36,93.39,11610.0,86.0384,86.0476,85.9647,85.9923,11610.0
2019-09-20 12:40:00,93.36,93.39,93.34,93.39,6339.0,85.9647,85.9923,85.9463,85.9923,6339.0
2019-09-20 12:50:00,93.4,93.44,93.4,93.42,2840.0,86.0015,86.0384,86.0015,86.0199,2840.0
2019-09-20 13:00:00,93.44,93.44,93.41,93.42,4874.0,86.0384,86.0384,86.0107,86.0199,4874.0
2019-09-20 13:10:00,93.41,93.41,92.61,92.93,43151.0,86.0107,86.0107,85.2741,85.5688,43151.0
2019-09-20 13:20:00,92.87,92.99,92.81,92.94,4831.0,85.5135,85.624,85.4583,85.578,4831.0
2019-09-20 13:30:00,92.94,92.99,92.89,92.94,4550.0,85.578,85.624,85.5319,85.578,4550.0
2019-09-20 13:40:00,92.94,92.95,92.83,92.83,8572.0,85.578,85.5872,85.4767,85.4767,8572.0
2019-09-20 13:50:00,92.83,92.97,92.78,92.97,9191.0,85.4767,85.6056,85.4306,85.6056,9191.0
2019-09-20 14:00:00,92.98,93.11,92.88,92.98,72879.0,85.6148,85.7345,85.5227,85.6148,72879.0
2019-09-20 14:10:00,92.96,92.99,92.92,92.98,10732.0,85.5964,85.624,85.5596,85.6148,10732.0
2019-09-20 14:20:00,93.0,93.05,92.99,93.05,8194.0,85.6332,85.6793,85.624,85.6793,8194.0
2019-09-20 14:30:00,93.05,93.14,93.05,93.12,8009.0,85.6793,85.7621,85.6793,85.7437,8009.0
2019-09-20 14:40:00,93.12,93.13,93.09,93.11,4143.0,85.7437,85.7529,85.7161,85.7345,4143.0
2019-09-20 14:50:00,93.1,93.11,93.01,93.03,3038.0,85.7253,85.7345,85.6424,85.6608,3038.0
2019-09-20 15:00:00,93.03,93.06,93.0,93.0,6504.0,85.6608,85.6885,85.6332,85.6332,6504.0
2019-09-20 15:10:00,92.98,93.05,92.97,93.02,4109.0,85.6148,85.6793,85.6056,85.6516,4109.0
2019-09-20 15:20:00,93.01,93.02,92.89,92.9,7317.0,85.6424,85.6516,85.5319,85.5411,7317.0
2019-09-20 15:30:00,92.91,92.91,92.84,92.88,3981.0,85.5503,85.5503,85.4859,85.5227,3981.0
2019-09-20 15:40:00,92.9,92.92,92.77,92.78,9568.0,85.5411,85.5596,85.4214,85.4306,9568.0
2019-09-20 15:50:00,92.81,92.94,92.73,92.73,10423.0,85.4583,85.578,85.3846,85.3846,10423.0
2019-09-23 09:30:00,92.41,92.81,92.41,92.74,11040.0,85.0899,85.4583,85.0899,85.3938,11040.0
2019-09-23 09:40:00,92.72,92.85,92.71,92.81,3125.0,85.3754,85.4951,85.3662,85.4583,3125.0
2019-09-23 09:50:00,92.88,92.89,92.82,92.82,9144.0,85.5227,85.5319,85.4675,85.4675,9144.0
2019-09-23 10:00:00,92.8,92.8,92.7,92.7,1951.0,85.4491,85.4491,85.357,85.357,1951.0
2019-09-23 10:10:00,92.66,92.71,92.63,92.71,1263.0,85.3201,85.3662,85.2925,85.3662,1263.0
2019-09-23 10:20:00,92.71,92.8,92.71,92.78,2754.0,85.3662,85.4491,85.3662,85.4306,2754.0
2019-09-23 10:30:00,92.8,92.84,92.74,92.75,4590.0,85.4491,85.4859,85.3938,85.403,4590.0
2019-09-23 10:40:00,92.75,92.75,92.68,92.69,6353.0,85.403,85.403,85.3386,85.3478,6353.0
2019-09-23 10:50:00,92.69,92.75,92.61,92.64,19138.0,85.3478,85.403,85.2741,85.3017,19138.0
2019-09-23 11:00:00,92.69,92.77,92.68,92.72,9092.0,85.3478,85.4214,85.3386,85.3754,9092.0
2019-09-23 11:10:00,92.72,92.8,92.7,92.77,10066.0,85.3754,85.4491,85.357,85.4214,10066.0
2019-09-23 11:20:00,92.77,92.85,92.77,92.85,12201.0,85.4214,85.4951,85.4214,85.4951,12201.0
2019-09-23 11:30:00,92.89,92.92,92.88,92.9,27068.0,85.5319,85.5596,85.5227,85.5411,27068.0
2019-09-23 11:40:00,92.91,92.92,92.89,92.92,4465.0,85.5503,85.5596,85.5319,85.5596,4465.0
2019-09-23 11:50:00,92.92,92.92,92.88,92.91,4693.0,85.5596,85.5596,85.5227,85.5503,4693.0
2019-09-23 12:00:00,92.9,92.98,92.88,92.98,1626.0,85.5411,85.6148,85.5227,85.6148,1626.0
2019-09-23 12:10:00,92.97,92.98,92.94,92.94,1788.0,85.6056,85.6148,85.578,85.578,1788.0
2019-09-23 12:20:00,92.95,93.0,92.95,93.0,2982.0,85.5872,85.6332,85.5872,85.6332,2982.0
2019-09-23 12:30:00,92.98,92.99,92.95,92.99,138285.0,85.6148,85.624,85.5872,85.624,138285.0
2019-09-23 12:40:00,92.98,93.0,92.96,92.97,4896.0,85.6148,85.6332,85.5964,85.6056,4896.0
2019-09-23 12:50:00,92.97,92.98,92.91,92.92,5729.0,85.6056,85.6148,85.5503,85.5596,5729.0
2019-09-23 13:00:00,92.94,92.98,92.93,92.97,6825.0,85.578,85.6148,85.5688,85.6056,6825.0
2019-09-23 13:10:00,92.97,92.99,92.94,92.97,2540.0,85.6056,85.624,85.578,85.6056,2540.0
2019-09-23 13:20:00,92.99,93.02,92.97,93.01,4680.0,85.624,85.6516,85.6056,85.6424,4680.0
2019-09-23 13:30:00,93.01,93.03,92.97,92.99,3931.0,85.6424,85.6608,85.6056,85.624,3931.0
2019-09-23 13:40:00,92.99,93.05,92.98,93.05,4719.0,85.624,85.6793,85.6148,85.6793,4719.0
2019-09-23 13:50:00,93.04,93.07,93.04,93.05,12285.0,85.67,85.6977,85.67,85.6793,12285.0
2019-09-23 14:00:00,93.03,93.05,93.01,93.03,9901.0,85.6608,85.6793,85.6424,85.6608,9901.0
2019-09-23 14:10:00,93.01,93.05,93.01,93.02,4775.0,85.6424,85.6793,85.6424,85.6516,4775.0
2019-09-23 14:20:00,93.03,93.04,93.0,93.0,2997.0,85.6608,85.67,85.6332,85.6332,2997.0
2019-09-23 14:30:00,93.01,93.01,92.98,92.98,6329.0,85.6424,85.6424,85.6148,85.6148,6329.0
2019-09-23 14:40:00,92.98,93.03,92.98,93.02,7099.0,85.6148,85.6608,85.6148,85.6516,7099.0
2019-09-23 14:50:00,93.02,93.02,92.99,93.01,3613.0,85.6516,85.6516,85.624,85.6424,3613.0
2019-09-23 15:00:00,92.99,93.11,92.99,93.1,23563.0,85.624,85.7345,85.624,85.7253,23563.0
2019-09-23 15:10:00,93.1,93.13,93.08,93.12,5429.0,85.7253,85.7529,85.7069,85.7437,5429.0
2019-09-23 15:20:00,93.12,93.13,93.1,93.1,6077.0,85.7437,85.7529,85.7253,85.7253,6077.0
2019-09-23 15:30:00,93.08,93.08,92.98,93.02,8905.0,85.7069,85.7069,85.6148,85.6516,8905.0
2019-09-23 15:40:00,93.0,93.04,92.99,93.01,7446.0,85.6332,85.67,85.624,85.6424,7446.0
2019-09-23 15:50:00,93.02,93.05,92.89,92.89,20875.0,85.6516,85.6793,85.5319,85.5319,20875.0
2019-09-24 09:30:00,92.94,93.16,92.8,92.97,13821.0,85.9198,86.1231,85.7903,85.9475,13821.0
2019-09-24 09:40:00,93.04,93.04,92.98,93.03,7032.0,86.0122,86.0122,85.9567,86.003,7032.0
2019-09-24 09:50:00,93.01,93.07,92.98,93.01,6420.0,85.9845,86.0399,85.9567,85.9845,6420.0
2019-09-24 10:00:00,92.97,92.99,92.8,92.86,4277.0,85.9475,85.966,85.7903,85.8458,4277.0
2019-09-24 10:10:00,92.87,92.91,92.8,92.87,2734282.0,85.855,85.892,85.7903,85.855,2734282.0
2019-09-24 10:20:00,92.9,92.93,92.71,92.76,5909.0,85.8828,85.9105,85.7071,85.7534,5909.0
2019-09-24 10:30:00,92.8,92.88,92.77,92.88,3810.0,85.7903,85.8643,85.7626,85.8643,3810.0
2019-09-24 10:40:00,92.83,92.87,92.76,92.76,2047.0,85.8181,85.855,85.7534,85.7534,2047.0
2019-09-24 10:50:00,92.76,92.82,92.74,92.75,4831.0,85.7534,85.8088,85.7349,85.7441,4831.0
2019-09-24 11:00:00,92.76,92.76,92.59,92.62,13853.0,85.7534,85.7534,85.5962,85.6239,13853.0
2019-09-24 11:10:00,92.65,92.68,92.62,92.66,11665.0,85.6517,85.6794,85.6239,85.6609,11665.0
2019-09-24 11:20:00,92.65,92.68,92.61,92.65,15956.0,85.6517,85.6794,85.6147,85.6517,15956.0
2019-09-24 11:30:00,92.6,92.61,92.39,92.39,24942.0,85.6054,85.6147,85.4113,85.4113,24942.0
2019-09-24 11:40:00,92.36,92.38,92.24,92.37,4449.0,85.3836,85.4021,85.2726,85.3928,4449.0
2019-09-24 11:50:00,92.37,92.38,92.3,92.33,3359.0,85.3928,85.4021,85.3281,85.3558,3359.0
2019-09-24 12:00:00,92.32,92.45,92.32,92.45,2995.0,85.3466,85.4668,85.3466,85.4668,2995.0
2019-09-24 12:10:00,92.45,92.45,92.32,92.32,3647.0,85.4668,85.4668,85.3466,85.3466,3647.0
2019-09-24 12:20:00,92.29,92.29,91.84,91.96,21967.0,85.3189,85.3189,84.9028,85.0138,21967.0
2019-09-24 12:30:00,91.93,91.97,91.75,91.77,7816.0,84.9861,85.023,84.8196,84.8381,7816.0
2019-09-24 12:40:00,91.78,91.81,91.69,91.81,22148.0,84.8474,84.8751,84.7642,84.8751,22148.0
2019-09-24 12:50:00,91.8,91.8,91.6,91.63,9617.0,84.8659,84.8659,84.681,84.7087,9617.0
2019-09-24 13:00:00,91.62,91.8,91.62,91.79,5897.0,84.6995,84.8659,84.6995,84.8566,5897.0
2019-09-24 13:10:00,91.73,91.75,91.61,91.66,8203.0,84.8012,84.8196,84.6902,84.7364,8203.0
2019-09-24 13:20:00,91.62,91.66,91.54,91.63,31227.0,84.6995,84.7364,84.6255,84.7087,31227.0
2019-09-24 13:30:00,91.59,91.78,91.59,91.78,8381.0,84.6717,84.8474,84.6717,84.8474,8381.0
2019-09-24 13:40:00,91.78,91.84,91.76,91.82,7447.0,84.8474,84.9028,84.8289,84.8844,7447.0
2019-09-24 13:50:00,91.85,91.86,91.74,91.77,3773.0,84.9121,84.9213,84.8104,84.8381,3773.0
2019-09-24 14:00:00,91.75,91.75,91.61,91.61,1308.0,84.8196,84.8196,84.6902,84.6902,1308.0
2019-09-24 14:10:00,91.61,92.23,91.58,92.22,56465.0,84.6902,85.2634,84.6625,85.2541,56465.0
2019-09-24 14:20:00,92.2,92.2,92.1,92.12,3136.0,85.2357,85.2357,85.1432,85.1617,3136.0
2019-09-24 14:30:00,92.14,92.18,91.87,91.94,71189.0,85.1802,85.2172,84.9306,84.9953,71189.0
2019-09-24 14:40:00,91.97,91.97,91.8,91.94,9517.0,85.023,85.023,84.8659,84.9953,9517.0
2019-09-24 14:50:00,91.91,91.99,91.86,91.88,26825.0,84.9676,85.0415,84.9213,84.9398,26825.0
2019-09-24 15:00:00,91.88,91.9,91.8,91.86,7737.0,84.9398,84.9583,84.8659,84.9213,7737.0
2019-09-24 15:10:00,91.86,91.98,91.86,91.9,8978.0,84.9213,85.0323,84.9213,84.9583,8978.0
2019-09-24 15:20:00,91.87,91.88,91.71,91.79,13328.0,84.9306,84.9398,84.7827,84.8566,13328.0
2019-09-24 15:30:00,91.74,91.76,91.67,91.71,39450.0,84.8104,84.8289,84.7457,84.7827,39450.0
2019-09-24 15:40:00,91.7,91.9,91.69,91.89,16565.0,84.7734,84.9583,84.7642,84.9491,16565.0
2019-09-24 15:50:00,91.9,91.93,91.79,91.82,31698.0,84.9583,84.9861,84.8566,84.8844,31698.0
2019-09-25 09:30:00,92.06,92.15,91.95,92.1,31658.0,85.1062,85.1894,85.0045,85.1432,31658.0
2019-09-25 09:40:00,92.08,92.09,91.9,91.91,7438.0,85.1247,85.134,84.9583,84.9676,7438.0
2019-09-25 09:50:00,91.91,91.92,91.75,91.76,25806.0,84.9676,84.9768,84.8196,84.8289,25806.0
2019-09-25 10:00:00,91.78,91.93,91.5,91.85,25657.0,84.8474,84.9861,84.5885,84.9121,25657.0
2019-09-25 10:10:00,91.85,91.85,91.69,91.71,10478.0,84.9121,84.9121,84.7642,84.7827,10478.0
2019-09-25 10:20:00,91.7,91.81,91.67,91.81,9261.0,84.7734,84.8751,84.7457,84.8751,9261.0
2019-09-25 10:30:00,91.82,91.98,91.81,91.94,56654.0,84.8844,85.0323,84.8751,84.9953,56654.0
2019-09-25 10:40:00,91.94,91.95,91.8,91.84,8695.0,84.9953,85.0045,84.8659,84.9028,8695.0
2019-09-25 10:50:00,91.85,92.16,91.82,92.08,11881.0,84.9121,85.1987,84.8844,85.1247,11881.0
2019-09-25 11:00:00,92.11,92.19,92.09,92.16,12907.0,85.1525,85.2264,85.134,85.1987,12907.0
2019-09-25 11:10:00,92.14,92.23,92.11,92.13,340445.0,85.1802,85.2634,85.1525,85.1709,340445.0
2019-09-25 11:20:00,92.15,92.23,92.09,92.11,47981.0,85.1894,85.2634,85.134,85.1525,47981.0
2019-09-25 11:30:00,92.12,92.12,92.03,92.09,72522.0,85.1617,85.1617,85.0785,85.134,72522.0
2019-09-25 11:40:00,92.11,92.16,92.06,92.06,217554.0,85.1525,85.1987,85.1062,85.1062,217554.0
2019-09-25 11:50:00,92.06,92.1,92.0,92.09,61777.0,85.1062,85.1432,85.0508,85.134,61777.0
2019-09-25 12:00:00,92.11,92.24,92.09,92.24,51077.0,85.1525,85.2726,85.134,85.2726,51077.0
2019-09-25 12:10:00,92.2,92.21,92.08,92.13,57997.0,85.2357,85.2449,85.1247,85.1709,57997.0
2019-09-25 12:20:00,92.1,92.15,92.09,92.15,197875.0,85.1432,85.1894,85.134,85.1894,197875.0
2019-09-25 12:30:00,92.15,92.19,92.14,92.14,9240.0,85.1894,85.2264,85.1802,85.1802,9240.0
2019-09-25 12:40:00,92.14,92.14,92.11,92.11,25289.0,85.1802,85.1802,85.1525,85.1525,25289.0
2019-09-25 12:50:00,92.11,92.19,92.04,92.09,15321.0,85.1525,85.2264,85.0877,85.134,15321.0
2019-09-25 13:00:00,92.1,92.16,92.06,92.15,2318.0,85.1432,85.1987,85.1062,85.1894,2318.0
2019-09-25 13:10:00,92.17,92.18,92.11,92.12,10106.0,85.2079,85.2172,85.1525,85.1617,10106.0
2019-09-25 13:20:00,92.12,92.17,92.12,92.15,11757.0,85.1617,85.2079,85.1617,85.1894,11757.0
2019-09-25 13:30:00,92.16,92.2,92.12,92.17,5899.0,85.1987,85.2357,85.1617,85.2079,5899.0
2019-09-25 13:40:00,92.17,92.24,92.17,92.22,9352.0,85.2079,85.2726,85.2079,85.2541,9352.0
2019-09-25 13:50:00,92.23,92.29,92.22,92.27,6050.0,85.2634,85.3189,85.2541,85.3004,6050.0
2019-09-25 14:00:00,92.28,92.4,92.28,92.38,11187.0,85.3096,85.4205,85.3096,85.4021,11187.0
2019-09-25 14:10:00,92.39,92.42,92.38,92.42,5943.0,85.4113,85.439,85.4021,85.439,5943.0
2019-09-25 14:20:00,92.43,92.43,92.37,92.38,6481.0,85.4483,85.4483,85.3928,85.4021,6481.0
2019-09-25 14:30:00,92.36,92.39,92.35,92.38,7586.0,85.3836,85.4113,85.3743,85.4021,7586.0
2019-09-25 14:40:00,92.38,92.46,92.37,92.46,9503.0,85.4021,85.476,85.3928,85.476,9503.0
2019-09-25 14:50:00,92.47,92.47,92.44,92.45,10162.0,85.4853,85.4853,85.4575,85.4668,10162.0
2019-09-25 15:00:00,92.44,92.51,92.43,92.48,12619.0,85.4575,85.5222,85.4483,85.4945,12619.0
2019-09-25 15:10:00,92.49,92.54,92.48,92.51,12961.0,85.5038,85.55,85.4945,85.5222,12961.0
2019-09-25 15:20:00,92.51,92.53,92.49,92.5,11698.0,85.5222,85.5407,85.5038,85.513,11698.0
2019-09-25 15:30:00,92.49,92.53,92.46,92.53,12448.0,85.5038,85.5407,85.476,85.5407,12448.0
2019-09-25 15:40:00,92.52,92.57,92.5,92.57,15366.0,85.5315,85.5777,85.513,85.5777,15366.0
2019-09-25 15:50:00,92.57,92.62,92.47,92.47,29330.0,85.5777,85.6239,85.4853,85.4853,29330.0
2019-09-26 09:30:00,92.48,92.74,92.22,92.24,19887.0,85.4945,85.7349,85.2541,85.2726,19887.0
2019-09-26 09:40:00,92.22,92.29,92.2,92.25,18913.0,85.2541,85.3189,85.2357,85.2819,18913.0
2019-09-26 09:50:00,92.25,92.25,92.13,92.19,8330.0,85.2819,85.2819,85.1709,85.2264,8330.0
2019-09-26 10:00:00,92.23,92.33,92.2,92.2,5042.0,85.2634,85.3558,85.2357,85.2357,5042.0
2019-09-26 10:10:00,92.17,92.21,92.07,92.08,10234.0,85.2079,85.2449,85.1155,85.1247,10234.0
2019-09-26 10:20:00,92.08,92.17,92.05,92.17,9441.0,85.1247,85.2079,85.097,85.2079,9441.0
2019-09-26 10:30:00,92.18,92.2,92.14,92.18,4500.0,85.2172,85.2357,85.1802,85.2172,4500.0
2019-09-26 10:40:00,92.18,92.29,92.18,92.29,7469.0,85.2172,85.3189,85.2172,85.3189,7469.0
2019-09-26 10:50:00,92.28,92.28,92.04,92.12,12829.0,85.3096,85.3096,85.0877,85.1617,12829.0
2019-09-26 11:00:00,92.13,92.13,91.91,91.95,7049.0,85.1709,85.1709,84.9676,85.0045,7049.0
2019-09-26 11:10:00,92.02,92.02,91.81,91.84,6455.0,85.0693,85.0693,84.8751,84.9028,6455.0
2019-09-26 11:20:00,91.85,91.86,91.75,91.86,7987.0,84.9121,84.9213,84.8196,84.9213,7987.0
2019-09-26 11:30:00,91.91,91.98,91.85,91.96,12358.0,84.9676,85.0323,84.9121,85.0138,12358.0
2019-09-26 11:40:00,91.95,91.95,91.83,91.85,13049.0,85.0045,85.0045,84.8936,84.9121,13049.0
2019-09-26 11:50:00,91.85,91.87,91.79,91.86,4560.0,84.9121,84.9306,84.8566,84.9213,4560.0
2019-09-26 12:00:00,91.85,92.0,91.8,91.98,8259.0,84.9121,85.0508,84.8659,85.0323,8259.0
2019-09-26 12:10:00,91.97,92.03,91.94,92.03,9335.0,85.023,85.0785,84.9953,85.0785,9335.0
2019-09-26 12:20:00,92.03,92.15,91.99,92.12,38584.0,85.0785,85.1894,85.0415,85.1617,38584.0
2019-09-26 12:30:00,92.12,92.17,92.07,92.17,14081.0,85.1617,85.2079,85.1155,85.2079,14081.0
2019-09-26 12:40:00,92.16,92.16,92.08,92.11,116801.0,85.1987,85.1987,85.1247,85.1525,116801.0
2019-09-26 12:50:00,92.1,92.1,92.03,92.09,20476.0,85.1432,85.1432,85.0785,85.134,20476.0
2019-09-26 13:00:00,92.1,92.14,92.1,92.11,23030.0,85.1432,85.1802,85.1432,85.1525,23030.0
2019-09-26 13:10:00,92.12,92.12,92.0,92.0,11235.0,85.1617,85.1617,85.0508,85.0508,11235.0
2019-09-26 13:20:00,91.98,91.99,91.93,91.95,10186.0,85.0323,85.0415,84.9861,85.0045,10186.0
2019-09-26 13:30:00,91.96,92.07,91.94,92.06,10919.0,85.0138,85.1155,84.9953,85.1062,10919.0
2019-09-26 13:40:00,92.04,92.09,92.02,92.06,30908.0,85.0877,85.134,85.0693,85.1062,30908.0
2019-09-26 13:50:00,92.06,92.15,92.02,92.15,19395.0,85.1062,85.1894,85.0693,85.1894,19395.0
2019-09-26 14:00:00,92.16,92.34,92.16,92.34,65535.0,85.1987,85.3651,85.1987,85.3651,65535.0
2019-09-26 14:10:00,92.35,92.35,92.26,92.31,16453.0,85.3743,85.3743,85.2911,85.3373,16453.0
2019-09-26 14:20:00,92.33,92.37,92.28,92.3,11817.0,85.3558,85.3928,85.3096,85.3281,11817.0
2019-09-26 14:30:00,92.31,92.34,92.27,92.28,16762.0,85.3373,85.3651,85.3004,85.3096,16762.0
2019-09-26 14:40:00,92.29,92.34,92.29,92.33,17255.0,85.3189,85.3651,85.3189,85.3558,17255.0
2019-09-26 14:50:00,92.33,92.33,92.2,92.21,28279.0,85.3558,85.3558,85.2357,85.2449,28279.0
2019-09-26 15:00:00,92.23,92.29,92.22,92.28,20497.0,85.2634,85.3189,85.2541,85.3096,20497.0
2019-09-26 15:10:00,92.28,92.32,92.26,92.32,13527.0,85.3096,85.3466,85.2911,85.3466,13527.0
2019-09-26 15:20:00,92.32,92.46,92.29,92.42,38758.0,85.3466,85.476,85.3189,85.439,38758.0
2019-09-26 15:30:00,92.42,92.52,92.4,92.4,20852.0,85.439,85.5315,85.4205,85.4205,20852.0
2019-09-26 15:40:00,92.41,92.41,92.3,92.34,21261.0,85.4298,85.4298,85.3281,85.3651,21261.0
2019-09-26 15:50:00,92.33,92.35,92.17,92.24,41305.0,85.3558,85.3743,85.2079,85.2726,41305.0
2019-09-27 09:30:00,92.4,92.42,92.27,92.3,10097.0,85.4205,85.439,85.3004,85.3281,10097.0
2019-09-27 09:40:00,92.31,92.39,92.3,92.33,3388.0,85.3373,85.4113,85.3281,85.3558,3388.0
2019-09-27 09:50:00,92.35,92.35,92.13,92.16,2280.0,85.3743,85.3743,85.1709,85.1987,2280.0
2019-09-27 10:00:00,92.18,92.18,92.03,92.08,4149.0,85.2172,85.2172,85.0785,85.1247,4149.0
2019-09-27 10:10:00,92.11,92.11,92.01,92.09,5569.0,85.1525,85.1525,85.06,85.134,5569.0
2019-09-27 10:20:00,92.09,92.24,92.09,92.23,4732.0,85.134,85.2726,85.134,85.2634,4732.0
2019-09-27 10:30:00,92.23,92.24,92.18,92.22,4399.0,85.2634,85.2726,85.2172,85.2541,4399.0
2019-09-27 10:40:00,92.27,92.4,92.26,92.4,3919.0,85.3004,85.4205,85.2911,85.4205,3919.0
2019-09-27 10:50:00,92.39,92.49,92.37,92.47,9804.0,85.4113,85.5038,85.3928,85.4853,9804.0
2019-09-27 11:00:00,92.45,92.49,92.43,92.46,2462.0,85.4668,85.5038,85.4483,85.476,2462.0
2019-09-27 11:10:00,92.44,92.5,92.39,92.4,6872.0,85.4575,85.513,85.4113,85.4205,6872.0
2019-09-27 11:20:00,92.42,92.46,92.4,92.45,7830.0,85.439,85.476,85.4205,85.4668,7830.0
2019-09-27 11:30:00,92.45,92.47,91.76,91.92,20695.0,85.4668,85.4853,84.8289,84.9768,20695.0
2019-09-27 11:40:00,91.94,92.08,91.94,92.08,5039.0,84.9953,85.1247,84.9953,85.1247,5039.0
2019-09-27 11:50:00,92.03,92.32,92.0,92.21,5959.0,85.0785,85.3466,85.0508,85.2449,5959.0
2019-09-27 12:00:00,92.2,92.21,92.1,92.13,26922.0,85.2357,85.2449,85.1432,85.1709,26922.0
2019-09-27 12:10:00,92.12,92.21,91.99,92.0,8994.0,85.1617,85.2449,85.0415,85.0508,8994.0
2019-09-27 12:20:00,91.99,92.06,91.99,92.06,4969.0,85.0415,85.1062,85.0415,85.1062,4969.0
2019-09-27 12:30:00,92.04,92.04,91.97,92.04,10449.0,85.0877,85.0877,85.023,85.0877,10449.0
2019-09-27 12:40:00,92.05,92.07,91.85,91.85,5325.0,85.097,85.1155,84.9121,84.9121,5325.0
2019-09-27 12:50:00,91.84,91.91,91.69,91.7,5212.0,84.9028,84.9676,84.7642,84.7734,5212.0
2019-09-27 13:00:00,91.68,91.86,91.6,91.86,18686.0,84.7549,84.9213,84.681,84.9213,18686.0
2019-09-27 13:10:00,91.86,91.87,91.71,91.71,9345.0,84.9213,84.9306,84.7827,84.7827,9345.0
2019-09-27 13:20:00,91.79,91.79,91.68,91.78,2672.0,84.8566,84.8566,84.7549,84.8474,2672.0
2019-09-27 13:30:00,91.75,91.75,91.67,91.74,2702.0,84.8196,84.8196,84.7457,84.8104,2702.0
2019-09-27 13:40:00,91.75,91.8,91.67,91.67,9439.0,84.8196,84.8659,84.7457,84.7457,9439.0
2019-09-27 13:50:00,91.64,91.78,91.58,91.72,7246.0,84.718,84.8474,84.6625,84.7919,7246.0
2019-09-27 14:00:00,91.73,91.74,91.61,91.61,21998.0,84.8012,84.8104,84.6902,84.6902,21998.0
2019-09-27 14:10:00,91.58,91.63,91.55,91.59,3555.0,84.6625,84.7087,84.6348,84.6717,3555.0
2019-09-27 14:20:00,91.6,91.64,91.51,91.56,11762.0,84.681,84.718,84.5978,84.644,11762.0
2019-09-27 14:30:00,91.55,91.59,91.49,91.51,29070.0,84.6348,84.6717,84.5793,84.5978,29070.0
2019-09-27 14:40:00,91.5,91.54,91.42,91.42,3342.0,84.5885,84.6255,84.5146,84.5146,3342.0
2019-09-27 14:50:00,91.3,91.38,91.29,91.36,10971.0,84.4036,84.4776,84.3944,84.4591,10971.0
2019-09-27 15:00:00,91.38,91.46,91.36,91.37,10605.0,84.4776,84.5516,84.4591,84.4684,10605.0
2019-09-27 15:10:00,91.4,91.53,91.36,91.52,8308.0,84.4961,84.6163,84.4591,84.607,8308.0
2019-09-27 15:20:00,91.52,91.59,91.47,91.47,5396.0,84.607,84.6717,84.5608,84.5608,5396.0
2019-09-27 15:30:00,91.49,91.66,91.49,91.62,11568.0,84.5793,84.7364,84.5793,84.6995,11568.0
2019-09-27 15:40:00,91.64,91.7,91.64,91.7,13897.0,84.718,84.7734,84.718,84.7734,13897.0
2019-09-27 15:50:00,91.7,91.84,91.68,91.83,50608.0,84.7734,84.9028,84.7549,84.8936,50608.0
2019-09-30 09:30:00,92.06,92.2,92.04,92.16,25357.0,85.1062,85.2357,85.0877,85.1987,25357.0
2019-09-30 09:40:00,92.14,92.23,92.14,92.22,5451.0,85.1802,85.2634,85.1802,85.2541,5451.0
2019-09-30 09:50:00,92.32,92.36,92.27,92.31,17284.0,85.3466,85.3836,85.3004,85.3373,17284.0
2019-09-30 10:00:00,92.33,92.33,92.26,92.3,3575.0,85.3558,85.3558,85.2911,85.3281,3575.0
2019-09-30 10:10:00,92.29,92.39,92.29,92.3,5848.0,85.3189,85.4113,85.3189,85.3281,5848.0
2019-09-30 10:20:00,92.28,92.29,92.22,92.22,11687.0,85.3096,85.3189,85.2541,85.2541,11687.0
2019-09-30 10:30:00,92.24,92.29,92.23,92.29,7332.0,85.2726,85.3189,85.2634,85.3189,7332.0
2019-09-30 10:40:00,92.3,92.32,92.2,92.27,11364.0,85.3281,85.3466,85.2357,85.3004,11364.0
2019-09-30 10:50:00,92.23,92.32,92.22,92.27,10393.0,85.2634,85.3466,85.2541,85.3004,10393.0
2019-09-30 11:00:00,92.28,92.34,92.23,92.29,12249.0,85.3096,85.3651,85.2634,85.3189,12249.0
2019-09-30 11:10:00,92.29,92.31,92.27,92.27,10495.0,85.3189,85.3373,85.3004,85.3004,10495.0
2019-09-30 11:20:00,92.29,92.41,92.29,92.39,14209.0,85.3189,85.4298,85.3189,85.4113,14209.0
2019-09-30 11:30:00,92.43,92.43,92.39,92.41,14665.0,85.4483,85.4483,85.4113,85.4298,14665.0
2019-09-30 11:40:00,92.4,92.49,92.4,92.43,2212.0,85.4205,85.5038,85.4205,85.4483,2212.0
2019-09-30 11:50:00,92.45,92.46,92.42,92.45,4811.0,85.4668,85.476,85.439,85.4668,4811.0
2019-09-30 12:00:00,92.48,92.52,92.47,92.51,7656.0,85.4945,85.5315,85.4853,85.5222,7656.0
2019-09-30 12:10:00,92.5,92.56,92.49,92.55,9288.0,85.513,85.5685,85.5038,85.5592,9288.0
2019-09-30 12:20:00,92.55,92.61,92.54,92.59,10402.0,85.5592,85.6147,85.55,85.5962,10402.0
2019-09-30 12:30:00,92.61,92.62,92.56,92.57,7106.0,85.6147,85.6239,85.5685,85.5777,7106.0
2019-09-30 12:40:00,92.57,92.61,92.57,92.61,2409.0,85.5777,85.6147,85.5777,85.6147,2409.0
2019-09-30 12:50:00,92.58,92.58,92.55,92.55,4609.0,85.587,85.587,85.5592,85.5592,4609.0
2019-09-30 13:00:00,92.57,92.59,92.57,92.57,5719.0,85.5777,85.5962,85.5777,85.5777,5719.0
2019-09-30 13:10:00,92.58,92.61,92.58,92.61,4234.0,85.587,85.6147,85.587,85.6147,4234.0
2019-09-30 13:20:00,92.61,92.63,92.53,92.54,6828.0,85.6147,85.6332,85.5407,85.55,6828.0
2019-09-30 13:30:00,92.54,92.58,92.53,92.57,12082.0,85.55,85.587,85.5407,85.5777,12082.0
2019-09-30 13:40:00,92.56,92.6,92.55,92.6,4480.0,85.5685,85.6054,85.5592,85.6054,4480.0
2019-09-30 13:50:00,92.59,92.61,92.53,92.53,5647.0,85.5962,85.6147,85.5407,85.5407,5647.0
2019-09-30 14:00:00,92.55,92.55,92.51,92.53,27210.0,85.5592,85.5592,85.5222,85.5407,27210.0
2019-09-30 14:10:00,92.53,92.55,92.48,92.54,9678.0,85.5407,85.5592,85.4945,85.55,9678.0
2019-09-30 14:20:00,92.54,92.54,92.49,92.51,9779.0,85.55,85.55,85.5038,85.5222,9779.0
2019-09-30 14:30:00,92.51,92.53,92.46,92.47,17051.0,85.5222,85.5407,85.476,85.4853,17051.0
2019-09-30 14:40:00,92.48,92.54,92.46,92.52,9395.0,85.4945,85.55,85.476,85.5315,9395.0
2019-09-30 14:50:00,92.5,92.53,92.44,92.44,7087.0,85.513,85.5407,85.4575,85.4575,7087.0
2019-09-30 15:00:00,92.44,92.45,92.38,92.43,14863.0,85.4575,85.4668,85.4021,85.4483,14863.0
2019-09-30 15:10:00,92.44,92.47,92.41,92.46,5814.0,85.4575,85.4853,85.4298,85.476,5814.0
2019-09-30 15:20:00,92.46,92.48,92.42,92.42,15962.0,85.476,85.4945,85.439,85.439,15962.0
2019-09-30 15:30:00,92.42,92.42,92.34,92.41,20511.0,85.439,85.439,85.3651,85.4298,20511.0
2019-09-30 15:40:00,92.4,92.49,92.31,92.37,61263.0,85.4205,85.5038,85.3373,85.3928,61263.0
2019-09-30 15:50:00,92.35,92.48,92.35,92.38,58625.0,85.3743,85.4945,85.3743,85.4021,58625.0
2019-10-01 09:30:00,92.65,92.76,92.4,92.7,14324.0,85.6517,85.7534,85.4205,85.6979,14324.0
2019-10-01 09:40:00,92.74,92.85,92.73,92.83,4270.0,85.7349,85.8366,85.7256,85.8181,4270.0
2019-10-01 09:50:00,92.82,92.82,92.74,92.74,15304.0,85.8088,85.8088,85.7349,85.7349,15304.0
2019-10-01 10:00:00,92.72,92.73,92.06,92.07,48655.0,85.7164,85.7256,85.1062,85.1155,48655.0
2019-10-01 10:10:00,92.03,92.13,91.97,92.02,41541.0,85.0785,85.1709,85.023,85.0693,41541.0
2019-10-01 10:20:00,92.0,92.12,91.91,92.11,23864.0,85.0508,85.1617,84.9676,85.1525,23864.0
2019-10-01 10:30:00,92.09,92.18,92.07,92.18,25160.0,85.134,85.2172,85.1155,85.2172,25160.0
2019-10-01 10:40:00,92.19,92.19,92.03,92.04,32936.0,85.2264,85.2264,85.0785,85.0877,32936.0
2019-10-01 10:50:00,92.09,92.12,91.93,91.93,50943.0,85.134,85.1617,84.9861,84.9861,50943.0
2019-10-01 11:00:00,91.92,91.93,91.78,91.93,39425.0,84.9768,84.9861,84.8474,84.9861,39425.0
2019-10-01 11:10:00,91.93,91.94,91.81,91.86,60797.0,84.9861,84.9953,84.8751,84.9213,60797.0
2019-10-01 11:20:00,91.85,91.99,91.84,91.96,16079.0,84.9121,85.0415,84.9028,85.0138,16079.0
2019-10-01 11:30:00,91.97,91.99,91.86,91.9,194312.0,85.023,85.0415,84.9213,84.9583,194312.0
2019-10-01 11:40:00,91.89,91.9,91.72,91.72,27880.0,84.9491,84.9583,84.7919,84.7919,27880.0
2019-10-01 11:50:00,91.7,91.77,91.69,91.75,9859.0,84.7734,84.8381,84.7642,84.8196,9859.0
2019-10-01 12:00:00,91.73,91.74,91.58,91.6,95992.0,84.8012,84.8104,84.6625,84.681,95992.0
2019-10-01 12:10:00,91.57,91.6,91.47,91.57,28472.0,84.6532,84.681,84.5608,84.6532,28472.0
2019-10-01 12:20:00,91.65,91.66,91.54,91.6,127743.0,84.7272,84.7364,84.6255,84.681,127743.0
2019-10-01 12:30:00,91.59,91.69,91.58,91.6,17676.0,84.6717,84.7642,84.6625,84.681,17676.0
2019-10-01 12:40:00,91.6,91.72,91.6,91.67,329019.0,84.681,84.7919,84.681,84.7457,329019.0
2019-10-01 12:50:00,91.69,91.71,91.56,91.56,19884.0,84.7642,84.7827,84.644,84.644,19884.0
2019-10-01 13:00:00,91.57,91.57,91.42,91.46,54476.0,84.6532,84.6532,84.5146,84.5516,54476.0
2019-10-01 13:10:00,91.45,91.46,91.35,91.38,32036.0,84.5423,84.5516,84.4499,84.4776,32036.0
2019-10-01 13:20:00,91.4,91.42,91.33,91.36,57070.0,84.4961,84.5146,84.4314,84.4591,57070.0
2019-10-01 13:30:00,91.35,91.36,91.24,91.3,81348.0,84.4499,84.4591,84.3482,84.4036,81348.0
2019-10-01 13:40:00,91.3,91.37,91.29,91.37,19849.0,84.4036,84.4684,84.3944,84.4684,19849.0
2019-10-01 13:50:00,91.38,91.39,91.28,91.28,695232.0,84.4776,84.4868,84.3851,84.3851,695232.0
2019-10-01 14:00:00,91.29,91.39,91.25,91.25,27852.0,84.3944,84.4868,84.3574,84.3574,27852.0
2019-10-01 14:10:00,91.23,91.34,91.23,91.34,37514.0,84.3389,84.4406,84.3389,84.4406,37514.0
2019-10-01 14:20:00,91.34,91.41,91.33,91.37,135950.0,84.4406,84.5053,84.4314,84.4684,135950.0
2019-10-01 14:30:00,91.38,91.52,91.37,91.47,69726.0,84.4776,84.607,84.4684,84.5608,69726.0
2019-10-01 14:40:00,91.48,91.59,91.47,91.53,49434.0,84.57,84.6717,84.5608,84.6163,49434.0
2019-10-01 14:50:00,91.53,91.56,91.49,91.5,122648.0,84.6163,84.644,84.5793,84.5885,122648.0
2019-10-01 15:00:00,91.51,91.59,91.46,91.56,66189.0,84.5978,84.6717,84.5516,84.644,66189.0
2019-10-01 15:10:00,91.56,91.56,91.38,91.42,39833.0,84.644,84.644,84.4776,84.5146,39833.0
2019-10-01 15:20:00,91.43,91.53,91.4,91.53,19063.0,84.5238,84.6163,84.4961,84.6163,19063.0
2019-10-01 15:30:00,91.52,91.52,91.35,91.35,27058.0,84.607,84.607,84.4499,84.4499,27058.0
2019-10-01 15:40:00,91.36,91.39,91.27,91.29,36854.0,84.4591,84.4868,84.3759,84.3944,36854.0
2019-10-01 15:50:00,91.29,91.37,91.24,91.26,63660.0,84.3944,84.4684,84.3482,84.3667,63660.0
2019-10-02 09:30:00,90.81,90.86,90.28,90.29,32289.0,83.9507,83.9969,83.4607,83.4699,32289.0
2019-10-02 09:40:00,90.31,90.36,90.25,90.28,53714.0,83.4884,83.5346,83.4329,83.4607,53714.0
2019-10-02 09:50:00,90.26,90.26,90.07,90.19,21238.0,83.4422,83.4422,83.2665,83.3775,21238.0
2019-10-02 10:00:00,90.16,90.23,89.99,90.17,44081.0,83.3497,83.4145,83.1926,83.359,44081.0
2019-10-02 10:10:00,90.13,90.3,90.13,90.29,27840.0,83.322,83.4792,83.322,83.4699,27840.0
2019-10-02 10:20:00,90.27,90.29,90.06,90.09,11425.0,83.4514,83.4699,83.2573,83.285,11425.0
2019-10-02 10:30:00,90.08,90.08,89.77,89.8,33255.0,83.2758,83.2758,82.9892,83.0169,33255.0
2019-10-02 10:40:00,89.78,89.85,89.68,89.69,59173.0,82.9985,83.0632,82.906,82.9152,59173.0
2019-10-02 10:50:00,89.68,89.89,89.66,89.8,24288.0,82.906,83.1001,82.8875,83.0169,24288.0
2019-10-02 11:00:00,89.77,89.93,89.77,89.91,38637.0,82.9892,83.1371,82.9892,83.1186,38637.0
2019-10-02 11:10:00,89.91,89.91,89.69,89.81,89735.0,83.1186,83.1186,82.9152,83.0262,89735.0
2019-10-02 11:20:00,89.84,89.86,89.7,89.7,13854.0,83.0539,83.0724,82.9245,82.9245,13854.0
2019-10-02 11:30:00,89.75,89.76,89.5,89.65,47730.0,82.9707,82.98,82.7396,82.8783,47730.0
2019-10-02 11:40:00,89.64,89.71,89.62,89.63,14517.0,82.869,82.9337,82.8505,82.8598,14517.0
2019-10-02 11:50:00,89.68,89.77,89.63,89.75,19683.0,82.906,82.9892,82.8598,82.9707,19683.0
2019-10-02 12:00:00,89.73,89.73,89.62,89.68,29557.0,82.9522,82.9522,82.8505,82.906,29557.0
2019-10-02 12:10:00,89.67,89.67,89.46,89.51,19551.0,82.8968,82.8968,82.7026,82.7488,19551.0
2019-10-02 12:20:00,89.5,89.55,89.48,89.54,110877.0,82.7396,82.7858,82.7211,82.7766,110877.0
2019-10-02 12:30:00,89.54,89.55,89.41,89.41,81088.0,82.7766,82.7858,82.6564,82.6564,81088.0
2019-10-02 12:40:00,89.43,89.43,89.33,89.34,22653.0,82.6749,82.6749,82.5824,82.5917,22653.0
2019-10-02 12:50:00,89.31,89.37,89.26,89.35,19542.0,82.564,82.6194,82.5177,82.6009,19542.0
2019-10-02 13:00:00,89.33,89.48,89.29,89.48,23573.0,82.5824,82.7211,82.5455,82.7211,23573.0
2019-10-02 13:10:00,89.48,89.58,89.47,89.48,45592.0,82.7211,82.8136,82.7119,82.7211,45592.0
2019-10-02 13:20:00,89.48,89.56,89.45,89.52,22464.0,82.7211,82.7951,82.6934,82.7581,22464.0
2019-10-02 13:30:00,89.52,89.55,89.41,89.42,38200.0,82.7581,82.7858,82.6564,82.6656,38200.0
2019-10-02 13:40:00,89.45,89.48,89.37,89.38,43648.0,82.6934,82.7211,82.6194,82.6287,43648.0
2019-10-02 13:50:00,89.38,89.48,89.36,89.45,123843.0,82.6287,82.7211,82.6102,82.6934,123843.0
2019-10-02 14:00:00,89.45,89.54,89.38,89.52,185552.0,82.6934,82.7766,82.6287,82.7581,185552.0
2019-10-02 14:10:00,89.52,89.63,89.48,89.61,24614.0,82.7581,82.8598,82.7211,82.8413,24614.0
2019-10-02 14:20:00,89.63,89.72,89.63,89.64,108853.0,82.8598,82.943,82.8598,82.869,108853.0
2019-10-02 14:30:00,89.64,89.67,89.6,89.66,18346.0,82.869,82.8968,82.832,82.8875,18346.0
2019-10-02 14:40:00,89.69,89.85,89.65,89.82,46373.0,82.9152,83.0632,82.8783,83.0354,46373.0
2019-10-02 14:50:00,89.81,89.84,89.75,89.81,45089.0,83.0262,83.0539,82.9707,83.0262,45089.0
2019-10-02 15:00:00,89.84,89.86,89.67,89.7,22735.0,83.0539,83.0724,82.8968,82.9245,22735.0
2019-10-02 15:10:00,89.74,89.92,89.74,89.89,84206.0,82.9615,83.1279,82.9615,83.1001,84206.0
2019-10-02 15:20:00,89.92,89.96,89.8,89.81,71859.0,83.1279,83.1649,83.0169,83.0262,71859.0
2019-10-02 15:30:00,89.79,89.9,89.73,89.79,82717.0,83.0077,83.1094,82.9522,83.0077,82717.0
2019-10-02 15:40:00,89.81,89.89,89.64,89.66,37965.0,83.0262,83.1001,82.869,82.8875,37965.0
2019-10-02 15:50:00,89.65,89.73,89.58,89.69,87566.0,82.8783,82.9522,82.8136,82.9152,87566.0
2019-10-03 09:30:00,89.73,89.87,89.57,89.73,23160.0,82.9522,83.0817,82.8043,82.9522,23160.0
2019-10-03 09:40:00,89.71,89.82,89.63,89.78,40671.0,82.9337,83.0354,82.8598,82.9985,40671.0
2019-10-03 09:50:00,89.76,89.82,89.71,89.79,7493.0,82.98,83.0354,82.9337,83.0077,7493.0
2019-10-03 10:00:00,89.78,89.79,88.74,88.85,32535.0,82.9985,83.0077,82.037,82.1387,32535.0
2019-10-03 10:10:00,88.76,89.09,88.75,89.06,8250.0,82.0555,82.3606,82.0463,82.3328,8250.0
2019-10-03 10:20:00,89.04,89.59,89.04,89.46,116287.0,82.3143,82.8228,82.3143,82.7026,116287.0
2019-10-03 10:30:00,89.41,89.6,89.32,89.54,44238.0,82.6564,82.832,82.5732,82.7766,44238.0
2019-10-03 10:40:00,89.49,89.52,89.29,89.34,25689.0,82.7304,82.7581,82.5455,82.5917,25689.0
2019-10-03 10:50:00,89.34,89.53,89.22,89.51,15608.0,82.5917,82.7673,82.4808,82.7488,15608.0
2019-10-03 11:00:00,89.49,89.98,89.44,89.94,74536.0,82.7304,83.1833,82.6841,83.1464,74536.0
2019-10-03 11:10:00,89.93,90.14,89.85,90.11,76613.0,83.1371,83.3313,83.0632,83.3035,76613.0
2019-10-03 11:20:00,90.1,90.11,89.9,89.95,14476.0,83.2943,83.3035,83.1094,83.1556,14476.0
2019-10-03 11:30:00,89.93,89.93,89.73,89.75,9645.0,83.1371,83.1371,82.9522,82.9707,9645.0
2019-10-03 11:40:00,89.73,89.85,89.72,89.72,525664.0,82.9522,83.0632,82.943,82.943,525664.0
2019-10-03 11:50:00,89.75,89.81,89.71,89.75,19187.0,82.9707,83.0262,82.9337,82.9707,19187.0
2019-10-03 12:00:00,89.79,89.93,89.78,89.87,22784.0,83.0077,83.1371,82.9985,83.0817,22784.0
2019-10-03 12:10:00,89.9,89.97,89.78,89.78,22566.0,83.1094,83.1741,82.9985,82.9985,22566.0
2019-10-03 12:20:00,89.79,90.04,89.78,90.03,95596.0,83.0077,83.2388,82.9985,83.2296,95596.0
2019-10-03 12:30:00,90.02,90.07,89.96,90.07,175864.0,83.2203,83.2665,83.1649,83.2665,175864.0
2019-10-03 12:40:00,90.06,90.19,90.05,90.14,32954.0,83.2573,83.3775,83.2481,83.3313,32954.0
2019-10-03 12:50:00,90.14,90.22,90.08,90.17,56670.0,83.3313,83.4052,83.2758,83.359,56670.0
2019-10-03 13:00:00,90.19,90.23,90.12,90.12,8863.0,83.3775,83.4145,83.3128,83.3128,8863.0
2019-10-03 13:10:00,90.12,90.15,90.09,90.13,10612.0,83.3128,83.3405,83.285,83.322,10612.0
2019-10-03 13:20:00,90.13,90.21,90.12,90.15,18977.0,83.322,83.396,83.3128,83.3405,18977.0
2019-10-03 13:30:00,90.17,90.19,90.14,90.17,44553.0,83.359,83.3775,83.3313,83.359,44553.0
2019-10-03 13:40:00,90.19,90.39,90.19,90.37,89892.0,83.3775,83.5624,83.3775,83.5439,89892.0
2019-10-03 13:50:00,90.38,90.38,90.29,90.36,43466.0,83.5531,83.5531,83.4699,83.5346,43466.0
2019-10-03 14:00:00,90.34,90.35,90.24,90.26,133711.0,83.5162,83.5254,83.4237,83.4422,133711.0
2019-10-03 14:10:00,90.26,90.35,90.25,90.32,31121.0,83.4422,83.5254,83.4329,83.4977,31121.0
2019-10-03 14:20:00,90.33,90.42,90.32,90.4,19425.0,83.5069,83.5901,83.4977,83.5716,19425.0
2019-10-03 14:30:00,90.42,90.42,90.28,90.29,63224.0,83.5901,83.5901,83.4607,83.4699,63224.0
2019-10-03 14:40:00,90.3,90.33,90.29,90.31,21663.0,83.4792,83.5069,83.4699,83.4884,21663.0
2019-10-03 14:50:00,90.33,90.35,90.23,90.26,19099.0,83.5069,83.5254,83.4145,83.4422,19099.0
2019-10-03 15:00:00,90.28,90.29,90.22,90.25,15788.0,83.4607,83.4699,83.4052,83.4329,15788.0
2019-10-03 15:10:00,90.25,90.29,90.16,90.2,24791.0,83.4329,83.4699,83.3497,83.3867,24791.0
2019-10-03 15:20:00,90.2,90.24,90.15,90.21,14234.0,83.3867,83.4237,83.3405,83.396,14234.0
2019-10-03 15:30:00,90.2,90.22,90.14,90.22,25169.0,83.3867,83.4052,83.3313,83.4052,25169.0
2019-10-03 15:40:00,90.22,90.3,90.13,90.14,24439.0,83.4052,83.4792,83.322,83.3313,24439.0
2019-10-03 15:50:00,90.12,90.45,90.08,90.45,53285.0,83.3128,83.6178,83.2758,83.6178,53285.0
2019-10-04 09:30:00,90.79,91.05,90.79,90.98,18382.0,83.9322,84.1725,83.9322,84.1078,18382.0
2019-10-04 09:40:00,90.98,91.03,90.91,90.94,13920.0,84.1078,84.154,84.0431,84.0708,13920.0
2019-10-04 09:50:00,90.95,91.12,90.89,91.12,15777.0,84.0801,84.2372,84.0246,84.2372,15777.0
2019-10-04 10:00:00,91.1,91.27,91.05,91.05,15625.0,84.2187,84.3759,84.1725,84.1725,15625.0
2019-10-04 10:10:00,91.08,91.16,91.02,91.12,12116.0,84.2003,84.2742,84.1448,84.2372,12116.0
2019-10-04 10:20:00,91.12,91.17,91.03,91.03,10794.0,84.2372,84.2835,84.154,84.154,10794.0
2019-10-04 10:30:00,91.03,91.04,90.91,90.97,8285.0,84.154,84.1633,84.0431,84.0986,8285.0
2019-10-04 10:40:00,90.96,90.98,90.89,90.96,9211.0,84.0893,84.1078,84.0246,84.0893,9211.0
2019-10-04 10:50:00,90.98,91.11,90.98,91.03,14473.0,84.1078,84.228,84.1078,84.154,14473.0
2019-10-04 11:00:00,90.99,91.14,90.96,91.13,24416.0,84.1171,84.2557,84.0893,84.2465,24416.0
2019-10-04 11:10:00,91.14,91.21,91.12,91.19,43651.0,84.2557,84.3204,84.2372,84.3019,43651.0
2019-10-04 11:20:00,91.19,91.23,91.1,91.21,18156.0,84.3019,84.3389,84.2187,84.3204,18156.0
2019-10-04 11:30:00,91.22,91.36,91.22,91.35,133054.0,84.3297,84.4591,84.3297,84.4499,133054.0
2019-10-04 11:40:00,91.35,91.38,91.3,91.32,24072.0,84.4499,84.4776,84.4036,84.4221,24072.0
2019-10-04 11:50:00,91.37,91.41,91.33,91.34,6865.0,84.4684,84.5053,84.4314,84.4406,6865.0
2019-10-04 12:00:00,91.35,91.42,91.35,91.4,11005.0,84.4499,84.5146,84.4499,84.4961,11005.0
2019-10-04 12:10:00,91.4,91.41,91.31,91.33,8224.0,84.4961,84.5053,84.4129,84.4314,8224.0
2019-10-04 12:20:00,91.33,91.42,91.33,91.37,9667.0,84.4314,84.5146,84.4314,84.4684,9667.0
2019-10-04 12:30:00,91.39,91.4,91.34,91.38,14188.0,84.4868,84.4961,84.4406,84.4776,14188.0
2019-10-04 12:40:00,91.38,91.4,91.34,91.38,9012.0,84.4776,84.4961,84.4406,84.4776,9012.0
2019-10-04 12:50:00,91.39,91.41,91.34,91.38,46789.0,84.4868,84.5053,84.4406,84.4776,46789.0
2019-10-04 13:00:00,91.37,91.39,91.32,91.33,8011.0,84.4684,84.4868,84.4221,84.4314,8011.0
2019-10-04 13:10:00,91.37,91.39,91.35,91.39,21392.0,84.4684,84.4868,84.4499,84.4868,21392.0
2019-10-04 13:20:00,91.38,91.4,91.35,91.4,9289.0,84.4776,84.4961,84.4499,84.4961,9289.0
2019-10-04 13:30:00,91.4,91.44,91.39,91.4,7732.0,84.4961,84.5331,84.4868,84.4961,7732.0
2019-10-04 13:40:00,91.4,91.49,91.39,91.42,18016.0,84.4961,84.5793,84.4868,84.5146,18016.0
2019-10-04 13:50:00,91.43,91.43,91.38,91.38,4989.0,84.5238,84.5238,84.4776,84.4776,4989.0
2019-10-04 14:00:00,91.4,91.43,91.37,91.43,18971.0,84.4961,84.5238,84.4684,84.5238,18971.0
2019-10-04 14:10:00,91.44,91.51,91.42,91.51,11614.0,84.5331,84.5978,84.5146,84.5978,11614.0
2019-10-04 14:20:00,91.51,91.56,91.5,91.54,52304.0,84.5978,84.644,84.5885,84.6255,52304.0
2019-10-04 14:30:00,91.54,91.61,91.54,91.61,5490.0,84.6255,84.6902,84.6255,84.6902,5490.0
2019-10-04 14:40:00,91.6,91.62,91.58,91.58,34388.0,84.681,84.6995,84.6625,84.6625,34388.0
2019-10-04 14:50:00,91.57,91.59,91.54,91.59,77444.0,84.6532,84.6717,84.6255,84.6717,77444.0
2019-10-04 15:00:00,91.59,91.63,91.56,91.62,261714.0,84.6717,84.7087,84.644,84.6995,261714.0
2019-10-04 15:10:00,91.62,91.64,91.57,91.64,349147.0,84.6995,84.718,84.6532,84.718,349147.0
2019-10-04 15:20:00,91.64,91.68,91.61,91.63,249005.0,84.718,84.7549,84.6902,84.7087,249005.0
2019-10-04 15:30:00,91.63,91.75,91.62,91.73,31657.0,84.7087,84.8196,84.6995,84.8012,31657.0
2019-10-04 15:40:00,91.74,91.85,91.71,91.84,17021.0,84.8104,84.9121,84.7827,84.9028,17021.0
2019-10-04 15:50:00,91.83,91.88,91.72,91.78,41073.0,84.8936,84.9398,84.7919,84.8474,41073.0
2019-10-07 09:30:00,91.48,91.79,91.35,91.36,10446.0,84.57,84.8566,84.4499,84.4591,10446.0
2019-10-07 09:40:00,91.38,91.39,91.23,91.29,4913.0,84.4776,84.4868,84.3389,84.3944,4913.0
2019-10-07 09:50:00,91.3,91.48,91.3,91.38,18336.0,84.4036,84.57,84.4036,84.4776,18336.0
2019-10-07 10:00:00,91.4,91.52,91.33,91.52,5546.0,84.4961,84.607,84.4314,84.607,5546.0
2019-10-07 10:10:00,91.58,91.58,91.49,91.49,6709.0,84.6625,84.6625,84.5793,84.5793,6709.0
2019-10-07 10:20:00,91.49,91.6,91.48,91.58,2394.0,84.5793,84.681,84.57,84.6625,2394.0
2019-10-07 10:30:00,91.54,91.6,91.46,91.47,9284.0,84.6255,84.681,84.5516,84.5608,9284.0
2019-10-07 10:40:00,91.49,91.6,91.47,91.57,25890.0,84.5793,84.681,84.5608,84.6532,25890.0
2019-10-07 10:50:00,91.59,91.68,91.58,91.67,24515.0,84.6717,84.7549,84.6625,84.7457,24515.0
2019-10-07 11:00:00,91.7,91.81,91.7,91.8,18037.0,84.7734,84.8751,84.7734,84.8659,18037.0
2019-10-07 11:10:00,91.8,91.81,91.69,91.72,13967.0,84.8659,84.8751,84.7642,84.7919,13967.0
2019-10-07 11:20:00,91.75,91.77,91.67,91.72,18675.0,84.8196,84.8381,84.7457,84.7919,18675.0
2019-10-07 11:30:00,91.75,91.82,91.74,91.79,11740.0,84.8196,84.8844,84.8104,84.8566,11740.0
2019-10-07 11:40:00,91.75,91.85,91.75,91.79,25279.0,84.8196,84.9121,84.8196,84.8566,25279.0
2019-10-07 11:50:00,91.79,91.88,91.79,91.87,11366.0,84.8566,84.9398,84.8566,84.9306,11366.0
2019-10-07 12:00:00,91.89,91.89,91.78,91.79,13422.0,84.9491,84.9491,84.8474,84.8566,13422.0
2019-10-07 12:10:00,91.78,91.84,91.77,91.79,38308.0,84.8474,84.9028,84.8381,84.8566,38308.0
2019-10-07 12:20:00,91.8,91.82,91.7,91.7,15470.0,84.8659,84.8844,84.7734,84.7734,15470.0
2019-10-07 12:30:00,91.7,91.72,91.68,91.71,3406.0,84.7734,84.7919,84.7549,84.7827,3406.0
2019-10-07 12:40:00,91.71,91.79,91.71,91.79,12426.0,84.7827,84.8566,84.7827,84.8566,12426.0
2019-10-07 12:50:00,91.77,91.78,91.72,91.75,23960.0,84.8381,84.8474,84.7919,84.8196,23960.0
2019-10-07 13:00:00,91.74,91.79,91.6,91.6,9975.0,84.8104,84.8566,84.681,84.681,9975.0
2019-10-07 13:10:00,91.58,91.63,91.56,91.6,4105.0,84.6625,84.7087,84.644,84.681,4105.0
2019-10-07 13:20:00,91.6,91.66,91.6,91.66,22928.0,84.681,84.7364,84.681,84.7364,22928.0
2019-10-07 13:30:00,91.65,92.0,91.64,91.98,48226.0,84.7272,85.0508,84.718,85.0323,48226.0
2019-10-07 13:40:00,91.97,91.99,91.91,91.95,20424.0,85.023,85.0415,84.9676,85.0045,20424.0
2019-10-07 13:50:00,91.97,91.99,91.94,91.99,6913.0,85.023,85.0415,84.9953,85.0415,6913.0
2019-10-07 14:00:00,91.99,91.99,91.77,91.81,16154.0,85.0415,85.0415,84.8381,84.8751,16154.0
2019-10-07 14:10:00,91.81,91.81,91.69,91.72,69946.0,84.8751,84.8751,84.7642,84.7919,69946.0
2019-10-07 14:20:00,91.73,91.74,91.65,91.73,9435.0,84.8012,84.8104,84.7272,84.8012,9435.0
2019-10-07 14:30:00,91.68,91.69,91.53,91.6,34132.0,84.7549,84.7642,84.6163,84.681,34132.0
2019-10-07 14:40:00,91.58,91.6,91.5,91.53,29041.0,84.6625,84.681,84.5885,84.6163,29041.0
2019-10-07 14:50:00,91.51,91.55,91.38,91.55,25319.0,84.5978,84.6348,84.4776,84.6348,25319.0
2019-10-07 15:00:00,91.5,91.6,91.49,91.59,9139.0,84.5885,84.681,84.5793,84.6717,9139.0
2019-10-07 15:10:00,91.59,91.64,91.5,91.62,37951.0,84.6717,84.718,84.5885,84.6995,37951.0
2019-10-07 15:20:00,91.6,91.67,91.54,91.61,22861.0,84.681,84.7457,84.6255,84.6902,22861.0
2019-10-07 15:30:00,91.6,91.61,91.47,91.52,18140.0,84.681,84.6902,84.5608,84.607,18140.0
2019-10-07 15:40:00,91.54,91.54,91.44,91.45,46018.0,84.6255,84.6255,84.5331,84.5423,46018.0
2019-10-07 15:50:00,91.45,91.51,91.35,91.35,60721.0,84.5423,84.5978,84.4499,84.4499,60721.0
2019-10-08 09:30:00,90.81,90.86,90.33,90.33,55580.0,83.9507,83.9969,83.5069,83.5069,55580.0
2019-10-08 09:40:00,90.34,90.39,90.28,90.34,6238.0,83.5162,83.5624,83.4607,83.5162,6238.0
2019-10-08 09:50:00,90.26,90.32,90.22,90.23,14335.0,83.4422,83.4977,83.4052,83.4145,14335.0
2019-10-08 10:00:00,90.22,90.27,90.0,90.08,14222.0,83.4052,83.4514,83.2018,83.2758,14222.0
2019-10-08 10:10:00,90.07,90.24,90.02,90.23,21692.0,83.2665,83.4237,83.2203,83.4145,21692.0
2019-10-08 10:20:00,90.22,90.24,90.09,90.09,36959.0,83.4052,83.4237,83.285,83.285,36959.0
2019-10-08 10:30:00,90.08,90.24,90.02,90.23,9646.0,83.2758,83.4237,83.2203,83.4145,9646.0
2019-10-08 10:40:00,90.26,90.3,90.13,90.17,48972.0,83.4422,83.4792,83.322,83.359,48972.0
2019-10-08 10:50:00,90.16,90.43,90.13,90.42,25105.0,83.3497,83.5994,83.322,83.5901,25105.0
2019-10-08 11:00:00,90.41,90.43,90.28,90.28,12522.0,83.5809,83.5994,83.4607,83.4607,12522.0
2019-10-08 11:10:00,90.27,90.44,90.27,90.36,89453.0,83.4514,83.6086,83.4514,83.5346,89453.0
2019-10-08 11:20:00,90.35,90.35,90.13,90.13,12525.0,83.5254,83.5254,83.322,83.322,12525.0
2019-10-08 11:30:00,90.13,90.15,89.98,90.11,27019.0,83.322,83.3405,83.1833,83.3035,27019.0
2019-10-08 11:40:00,90.08,90.16,90.04,90.04,21634.0,83.2758,83.3497,83.2388,83.2388,21634.0
2019-10-08 11:50:00,90.09,90.24,90.07,90.19,20039.0,83.285,83.4237,83.2665,83.3775,20039.0
2019-10-08 12:00:00,90.21,90.21,90.12,90.18,24043.0,83.396,83.396,83.3128,83.3682,24043.0
2019-10-08 12:10:00,90.18,90.24,90.17,90.22,7889.0,83.3682,83.4237,83.359,83.4052,7889.0
2019-10-08 12:20:00,90.27,90.38,90.26,90.35,19527.0,83.4514,83.5531,83.4422,83.5254,19527.0
2019-10-08 12:30:00,90.35,90.35,90.29,90.3,20405.0,83.5254,83.5254,83.4699,83.4792,20405.0
2019-10-08 12:40:00,90.3,90.7,90.3,90.53,25735.0,83.4792,83.849,83.4792,83.6918,25735.0
2019-10-08 12:50:00,90.56,90.56,90.42,90.45,33269.0,83.7195,83.7195,83.5901,83.6178,33269.0
2019-10-08 13:00:00,90.46,90.46,90.37,90.39,14523.0,83.6271,83.6271,83.5439,83.5624,14523.0
2019-10-08 13:10:00,90.39,90.43,90.35,90.42,9949.0,83.5624,83.5994,83.5254,83.5901,9949.0
2019-10-08 13:20:00,90.48,90.57,90.47,90.57,4449.0,83.6456,83.7288,83.6363,83.7288,4449.0
2019-10-08 13:30:00,90.57,90.62,90.51,90.54,8535.0,83.7288,83.775,83.6733,83.701,8535.0
2019-10-08 13:40:00,90.55,90.64,90.54,90.62,5227.0,83.7103,83.7935,83.701,83.775,5227.0
2019-10-08 13:50:00,90.64,90.64,90.54,90.55,7137.0,83.7935,83.7935,83.701,83.7103,7137.0
2019-10-08 14:00:00,90.5,90.53,90.43,90.53,10664.0,83.6641,83.6918,83.5994,83.6918,10664.0
2019-10-08 14:10:00,90.53,90.54,90.48,90.52,46595.0,83.6918,83.701,83.6456,83.6826,46595.0
2019-10-08 14:20:00,90.53,90.54,90.49,90.5,12537.0,83.6918,83.701,83.6548,83.6641,12537.0
2019-10-08 14:30:00,90.58,90.8,90.51,90.69,46225.0,83.738,83.9414,83.6733,83.8397,46225.0
2019-10-08 14:40:00,90.7,90.89,90.67,90.88,15411.0,83.849,84.0246,83.8212,84.0154,15411.0
2019-10-08 14:50:00,90.9,90.9,90.26,90.41,30655.0,84.0339,84.0339,83.4422,83.5809,30655.0
2019-10-08 15:00:00,90.48,90.62,90.35,90.4,18329.0,83.6456,83.775,83.5254,83.5716,18329.0
2019-10-08 15:10:00,90.3,90.42,90.25,90.39,18987.0,83.4792,83.5901,83.4329,83.5624,18987.0
2019-10-08 15:20:00,90.48,90.5,90.39,90.42,42943.0,83.6456,83.6641,83.5624,83.5901,42943.0
2019-10-08 15:30:00,90.44,90.51,90.12,90.12,49321.0,83.6086,83.6733,83.3128,83.3128,49321.0
2019-10-08 15:40:00,90.14,90.16,90.0,90.02,25560.0,83.3313,83.3497,83.2018,83.2203,25560.0
2019-10-08 15:50:00,90.02,90.1,89.83,89.84,65115.0,83.2203,83.2943,83.0447,83.0539,65115.0
2019-10-09 09:30:00,90.53,90.59,90.38,90.46,28312.0,83.6918,83.7473,83.5531,83.6271,28312.0
2019-10-09 09:40:00,90.58,90.65,90.52,90.52,5362.0,83.738,83.8027,83.6826,83.6826,5362.0
2019-10-09 09:50:00,90.49,90.5,90.32,90.4,65521.0,83.6548,83.6641,83.4977,83.5716,65521.0
2019-10-09 10:00:00,90.39,90.49,90.35,90.43,3642.0,83.5624,83.6548,83.5254,83.5994,3642.0
2019-10-09 10:10:00,90.39,90.48,90.35,90.45,9473.0,83.5624,83.6456,83.5254,83.6178,9473.0
2019-10-09 10:20:00,90.51,90.53,90.48,90.52,37355.0,83.6733,83.6918,83.6456,83.6826,37355.0
2019-10-09 10:30:00,90.55,90.55,90.45,90.47,6412.0,83.7103,83.7103,83.6178,83.6363,6412.0
2019-10-09 10:40:00,90.48,90.55,90.46,90.51,7416.0,83.6456,83.7103,83.6271,83.6733,7416.0
2019-10-09 10:50:00,90.47,90.48,90.43,90.48,6387.0,83.6363,83.6456,83.5994,83.6456,6387.0
2019-10-09 11:00:00,90.49,90.51,90.31,90.33,12851.0,83.6548,83.6733,83.4884,83.5069,12851.0
2019-10-09 11:10:00,90.33,90.44,90.28,90.4,19265.0,83.5069,83.6086,83.4607,83.5716,19265.0
2019-10-09 11:20:00,90.4,90.43,90.38,90.38,25114.0,83.5716,83.5994,83.5531,83.5531,25114.0
2019-10-09 11:30:00,90.37,90.5,90.36,90.5,22512.0,83.5439,83.6641,83.5346,83.6641,22512.0
2019-10-09 11:40:00,90.48,90.64,90.48,90.6,13032.0,83.6456,83.7935,83.6456,83.7565,13032.0
2019-10-09 11:50:00,90.6,90.6,90.52,90.54,14141.0,83.7565,83.7565,83.6826,83.701,14141.0
2019-10-09 12:00:00,90.56,90.65,90.55,90.61,28515.0,83.7195,83.8027,83.7103,83.7658,28515.0
2019-10-09 12:10:00,90.62,90.65,90.59,90.59,13244.0,83.775,83.8027,83.7473,83.7473,13244.0
2019-10-09 12:20:00,90.61,90.64,90.57,90.57,57022.0,83.7658,83.7935,83.7288,83.7288,57022.0
2019-10-09 12:30:00,90.6,90.68,90.6,90.65,8157.0,83.7565,83.8305,83.7565,83.8027,8157.0
2019-10-09 12:40:00,90.65,90.65,90.6,90.62,21575.0,83.8027,83.8027,83.7565,83.775,21575.0
2019-10-09 12:50:00,90.63,90.7,90.58,90.7,35333.0,83.7842,83.849,83.738,83.849,35333.0
2019-10-09 13:00:00,90.7,90.83,90.65,90.66,12421.0,83.849,83.9691,83.8027,83.812,12421.0
2019-10-09 13:10:00,90.64,90.65,90.57,90.58,5610.0,83.7935,83.8027,83.7288,83.738,5610.0
2019-10-09 13:20:00,90.57,90.62,90.56,90.61,19001.0,83.7288,83.775,83.7195,83.7658,19001.0
2019-10-09 13:30:00,90.63,90.67,90.62,90.67,11138.0,83.7842,83.8212,83.775,83.8212,11138.0
2019-10-09 13:40:00,90.65,90.73,90.64,90.71,14693.0,83.8027,83.8767,83.7935,83.8582,14693.0
2019-10-09 13:50:00,90.71,90.75,90.7,90.72,5058.0,83.8582,83.8952,83.849,83.8674,5058.0
2019-10-09 14:00:00,90.73,90.74,90.64,90.69,19224.0,83.8767,83.8859,83.7935,83.8397,19224.0
2019-10-09 14:10:00,90.69,90.77,90.67,90.76,30182.0,83.8397,83.9137,83.8212,83.9044,30182.0
2019-10-09 14:20:00,90.75,90.79,90.73,90.76,9956.0,83.8952,83.9322,83.8767,83.9044,9956.0
2019-10-09 14:30:00,90.76,90.8,90.75,90.79,16156.0,83.9044,83.9414,83.8952,83.9322,16156.0
2019-10-09 14:40:00,90.79,90.84,90.78,90.81,11291.0,83.9322,83.9784,83.9229,83.9507,11291.0
2019-10-09 14:50:00,90.82,90.91,90.8,90.88,32142.0,83.9599,84.0431,83.9414,84.0154,32142.0
2019-10-09 15:00:00,90.86,90.93,90.86,90.93,19487.0,83.9969,84.0616,83.9969,84.0616,19487.0
2019-10-09 15:10:00,90.93,90.93,90.89,90.9,12864.0,84.0616,84.0616,84.0246,84.0339,12864.0
2019-10-09 15:20:00,90.9,90.93,90.88,90.93,11157.0,84.0339,84.0616,84.0154,84.0616,11157.0
2019-10-09 15:30:00,90.94,91.0,90.93,90.99,72676.0,84.0708,84.1263,84.0616,84.1171,72676.0
2019-10-09 15:40:00,90.98,90.98,90.62,90.7,61385.0,84.1078,84.1078,83.775,83.849,61385.0
2019-10-09 15:50:00,90.69,90.83,90.61,90.66,43230.0,83.8397,83.9691,83.7658,83.812,43230.0
2019-10-10 09:30:00,90.65,90.81,90.65,90.77,7312.0,83.8027,83.9507,83.8027,83.9137,7312.0
2019-10-10 09:40:00,90.77,90.96,90.74,90.96,31076.0,83.9137,84.0893,83.8859,84.0893,31076.0
2019-10-10 09:50:00,90.95,91.29,90.94,91.27,23832.0,84.0801,84.3944,84.0708,84.3759,23832.0
2019-10-10 10:00:00,91.26,91.26,91.15,91.16,10930.0,84.3667,84.3667,84.265,84.2742,10930.0
2019-10-10 10:10:00,91.15,91.29,91.1,91.27,5815.0,84.265,84.3944,84.2187,84.3759,5815.0
2019-10-10 10:20:00,91.25,91.29,91.18,91.22,7448.0,84.3574,84.3944,84.2927,84.3297,7448.0
2019-10-10 10:30:00,91.23,91.26,91.18,91.23,20054.0,84.3389,84.3667,84.2927,84.3389,20054.0
2019-10-10 10:40:00,91.23,91.27,91.22,91.25,6299.0,84.3389,84.3759,84.3297,84.3574,6299.0
2019-10-10 10:50:00,91.18,91.45,91.17,91.45,34500.0,84.2927,84.5423,84.2835,84.5423,34500.0
2019-10-10 11:00:00,91.45,91.53,91.4,91.53,45577.0,84.5423,84.6163,84.4961,84.6163,45577.0
2019-10-10 11:10:00,91.52,91.59,91.52,91.58,17677.0,84.607,84.6717,84.607,84.6625,17677.0
2019-10-10 11:20:00,91.56,91.58,91.51,91.54,5962.0,84.644,84.6625,84.5978,84.6255,5962.0
2019-10-10 11:30:00,91.54,91.58,91.5,91.52,8146.0,84.6255,84.6625,84.5885,84.607,8146.0
2019-10-10 11:40:00,91.52,91.55,91.48,91.52,6537.0,84.607,84.6348,84.57,84.607,6537.0
2019-10-10 11:50:00,91.51,91.55,91.49,91.51,13629.0,84.5978,84.6348,84.5793,84.5978,13629.0
2019-10-10 12:00:00,91.51,91.55,91.46,91.46,14793.0,84.5978,84.6348,84.5516,84.5516,14793.0
2019-10-10 12:10:00,91.43,91.49,91.41,91.41,7675.0,84.5238,84.5793,84.5053,84.5053,7675.0
2019-10-10 12:20:00,91.38,91.39,91.3,91.31,50506.0,84.4776,84.4868,84.4036,84.4129,50506.0
2019-10-10 12:30:00,91.31,91.31,91.16,91.2,84939.0,84.4129,84.4129,84.2742,84.3112,84939.0
2019-10-10 12:40:00,91.2,91.24,91.18,91.23,9454.0,84.3112,84.3482,84.2927,84.3389,9454.0
2019-10-10 12:50:00,91.25,91.29,91.2,91.29,39483.0,84.3574,84.3944,84.3112,84.3944,39483.0
2019-10-10 13:00:00,91.28,91.31,91.25,91.3,24384.0,84.3851,84.4129,84.3574,84.4036,24384.0
2019-10-10 13:10:00,91.3,91.31,91.21,91.21,23203.0,84.4036,84.4129,84.3204,84.3204,23203.0
2019-10-10 13:20:00,91.25,91.29,91.24,91.25,30726.0,84.3574,84.3944,84.3482,84.3574,30726.0
2019-10-10 13:30:00,91.25,91.25,91.12,91.18,54499.0,84.3574,84.3574,84.2372,84.2927,54499.0
2019-10-10 13:40:00,91.19,91.28,91.18,91.27,14169.0,84.3019,84.3851,84.2927,84.3759,14169.0
2019-10-10 13:50:00,91.28,91.41,91.27,91.3,21359.0,84.3851,84.5053,84.3759,84.4036,21359.0
2019-10-10 14:00:00,91.32,91.37,90.88,90.97,27533.0,84.4221,84.4684,84.0154,84.0986,27533.0
2019-10-10 14:10:00,90.97,91.21,90.97,91.2,20008.0,84.0986,84.3204,84.0986,84.3112,20008.0
2019-10-10 14:20:00,91.22,91.23,91.11,91.18,17600.0,84.3297,84.3389,84.228,84.2927,17600.0
2019-10-10 14:30:00,91.15,91.26,91.14,91.2,7338.0,84.265,84.3667,84.2557,84.3112,7338.0
2019-10-10 14:40:00,91.17,91.17,91.09,91.15,160972.0,84.2835,84.2835,84.2095,84.265,160972.0
2019-10-10 14:50:00,91.18,91.18,91.1,91.16,5651.0,84.2927,84.2927,84.2187,84.2742,5651.0
2019-10-10 15:00:00,91.15,91.22,91.14,91.19,22622.0,84.265,84.3297,84.2557,84.3019,22622.0
2019-10-10 15:10:00,91.19,91.25,91.15,91.22,12495.0,84.3019,84.3574,84.265,84.3297,12495.0
2019-10-10 15:20:00,91.26,91.32,91.21,91.31,10266.0,84.3667,84.4221,84.3204,84.4129,10266.0
2019-10-10 15:30:00,91.31,91.36,91.22,91.23,6821.0,84.4129,84.4591,84.3297,84.3389,6821.0
2019-10-10 15:40:00,91.24,91.33,91.19,91.32,70607.0,84.3482,84.4314,84.3019,84.4221,70607.0
2019-10-10 15:50:00,91.32,91.38,91.2,91.22,38568.0,84.4221,84.4776,84.3112,84.3297,38568.0
2019-10-11 09:30:00,92.2,92.58,92.2,92.52,59739.0,85.2357,85.587,85.2357,85.5315,59739.0
2019-10-11 09:40:00,92.51,92.84,92.51,92.77,32844.0,85.5222,85.8273,85.5222,85.7626,32844.0
2019-10-11 09:50:00,92.82,92.82,92.74,92.8,13035.0,85.8088,85.8088,85.7349,85.7903,13035.0
2019-10-11 10:00:00,92.85,92.94,92.85,92.94,12538.0,85.8366,85.9198,85.8366,85.9198,12538.0
2019-10-11 10:10:00,92.95,93.0,92.93,92.98,7827.0,85.929,85.9752,85.9105,85.9567,7827.0
2019-10-11 10:20:00,93.01,93.07,93.0,93.07,5072.0,85.9845,86.0399,85.9752,86.0399,5072.0
2019-10-11 10:30:00,93.08,93.08,93.0,93.0,7442.0,86.0492,86.0492,85.9752,85.9752,7442.0
2019-10-11 10:40:00,92.98,93.0,92.96,92.98,3386.0,85.9567,85.9752,85.9382,85.9567,3386.0
2019-10-11 10:50:00,93.0,93.03,92.98,92.99,3864.0,85.9752,86.003,85.9567,85.966,3864.0
2019-10-11 11:00:00,93.03,93.15,93.03,93.11,13545.0,86.003,86.1139,86.003,86.0769,13545.0
2019-10-11 11:10:00,93.13,93.2,93.09,93.18,23933.0,86.0954,86.1601,86.0584,86.1416,23933.0
2019-10-11 11:20:00,93.19,93.24,93.18,93.23,15277.0,86.1509,86.1971,86.1416,86.1879,15277.0
2019-10-11 11:30:00,93.23,93.35,93.23,93.27,15972.0,86.1879,86.2988,86.1879,86.2248,15972.0
2019-10-11 11:40:00,93.25,93.27,92.99,93.05,43260.0,86.2063,86.2248,85.966,86.0215,43260.0
2019-10-11 11:50:00,93.04,93.04,92.97,93.0,4919.0,86.0122,86.0122,85.9475,85.9752,4919.0
2019-10-11 12:00:00,92.99,93.01,92.86,92.88,11993.0,85.966,85.9845,85.8458,85.8643,11993.0
2019-10-11 12:10:00,92.88,92.94,92.85,92.88,9352.0,85.8643,85.9198,85.8366,85.8643,9352.0
2019-10-11 12:20:00,92.89,92.95,92.87,92.94,7793.0,85.8735,85.929,85.855,85.9198,7793.0
2019-10-11 12:30:00,92.94,92.95,92.55,92.8,24210.0,85.9198,85.929,85.5592,85.7903,24210.0
2019-10-11 12:40:00,92.78,92.91,92.78,92.9,8470.0,85.7718,85.892,85.7718,85.8828,8470.0
2019-10-11 12:50:00,92.9,93.03,92.9,93.0,9830.0,85.8828,86.003,85.8828,85.9752,9830.0
2019-10-11 13:00:00,93.0,93.02,92.93,92.93,8608.0,85.9752,85.9937,85.9105,85.9105,8608.0
2019-10-11 13:10:00,92.94,92.95,92.83,92.88,14366.0,85.9198,85.929,85.8181,85.8643,14366.0
2019-10-11 13:20:00,92.87,93.15,92.87,92.97,15129.0,85.855,86.1139,85.855,85.9475,15129.0
2019-10-11 13:30:00,93.0,93.07,92.95,93.07,31851.0,85.9752,86.0399,85.929,86.0399,31851.0
2019-10-11 13:40:00,93.04,93.14,93.04,93.1,6490.0,86.0122,86.1047,86.0122,86.0677,6490.0
2019-10-11 13:50:00,93.14,93.2,93.09,93.18,34227.0,86.1047,86.1601,86.0584,86.1416,34227.0
2019-10-11 14:00:00,93.17,93.17,93.11,93.14,22336.0,86.1324,86.1324,86.0769,86.1047,22336.0
2019-10-11 14:10:00,93.12,93.13,93.03,93.12,9523.0,86.0862,86.0954,86.003,86.0862,9523.0
2019-10-11 14:20:00,93.12,93.25,93.12,93.21,5542.0,86.0862,86.2063,86.0862,86.1694,5542.0
2019-10-11 14:30:00,93.22,93.25,93.19,93.25,14239.0,86.1786,86.2063,86.1509,86.2063,14239.0
2019-10-11 14:40:00,93.24,93.31,93.23,93.23,13759.0,86.1971,86.2618,86.1879,86.1879,13759.0
2019-10-11 14:50:00,93.23,93.26,93.19,93.22,6236.0,86.1879,86.2156,86.1509,86.1786,6236.0
2019-10-11 15:00:00,93.22,93.24,93.18,93.24,13562.0,86.1786,86.1971,86.1416,86.1971,13562.0
2019-10-11 15:10:00,93.22,93.28,93.21,93.24,7717.0,86.1786,86.2341,86.1694,86.1971,7717.0
2019-10-11 15:20:00,93.24,93.25,93.2,93.22,20438.0,86.1971,86.2063,86.1601,86.1786,20438.0
2019-10-11 15:30:00,93.24,93.32,93.07,93.32,43790.0,86.1971,86.2711,86.0399,86.2711,43790.0
2019-10-11 15:40:00,93.33,93.35,92.79,92.89,43472.0,86.2803,86.2988,85.7811,85.8735,43472.0
2019-10-11 15:50:00,92.89,92.96,92.61,92.65,138970.0,85.8735,85.9382,85.6147,85.6517,138970.0
2019-10-14 09:30:00,92.56,92.94,92.41,92.44,20907.0,85.5685,85.9198,85.4298,85.4575,20907.0
2019-10-14 09:40:00,92.45,92.65,92.44,92.65,4608.0,85.4668,85.6517,85.4575,85.6517,4608.0
2019-10-14 09:50:00,92.6,92.66,92.57,92.64,6741.0,85.6054,85.6609,85.5777,85.6424,6741.0
2019-10-14 10:00:00,92.66,92.82,92.64,92.8,6940.0,85.6609,85.8088,85.6424,85.7903,6940.0
2019-10-14 10:10:00,92.81,92.81,92.67,92.67,4915.0,85.7996,85.7996,85.6702,85.6702,4915.0
2019-10-14 10:20:00,92.64,92.66,92.6,92.61,4912.0,85.6424,85.6609,85.6054,85.6147,4912.0
2019-10-14 10:30:00,92.62,92.7,92.6,92.66,7282.0,85.6239,85.6979,85.6054,85.6609,7282.0
2019-10-14 10:40:00,92.75,92.8,92.72,92.77,7494.0,85.7441,85.7903,85.7164,85.7626,7494.0
2019-10-14 10:50:00,92.77,92.79,92.75,92.79,2036.0,85.7626,85.7811,85.7441,85.7811,2036.0
2019-10-14 11:00:00,92.84,92.85,92.68,92.73,7233.0,85.8273,85.8366,85.6794,85.7256,7233.0
2019-10-14 11:10:00,92.68,92.75,92.67,92.73,2910.0,85.6794,85.7441,85.6702,85.7256,2910.0
2019-10-14 11:20:00,92.73,92.73,92.67,92.7,7391.0,85.7256,85.7256,85.6702,85.6979,7391.0
2019-10-14 11:30:00,92.7,92.81,92.7,92.81,3503.0,85.6979,85.7996,85.6979,85.7996,3503.0
2019-10-14 11:40:00,92.81,92.81,92.76,92.77,2727.0,85.7996,85.7996,85.7534,85.7626,2727.0
2019-10-14 11:50:00,92.77,92.8,92.74,92.74,3560.0,85.7626,85.7903,85.7349,85.7349,3560.0
2019-10-14 12:00:00,92.75,92.77,92.69,92.75,5113.0,85.7441,85.7626,85.6886,85.7441,5113.0
2019-10-14 12:10:00,92.75,92.79,92.73,92.76,4657.0,85.7441,85.7811,85.7256,85.7534,4657.0
2019-10-14 12:20:00,92.76,92.76,92.68,92.7,8664.0,85.7534,85.7534,85.6794,85.6979,8664.0
2019-10-14 12:30:00,92.7,92.77,92.7,92.76,11711.0,85.6979,85.7626,85.6979,85.7534,11711.0
2019-10-14 12:40:00,92.74,92.77,92.72,92.74,8703.0,85.7349,85.7626,85.7164,85.7349,8703.0
2019-10-14 12:50:00,92.76,92.76,92.68,92.72,9862.0,85.7534,85.7534,85.6794,85.7164,9862.0
2019-10-14 13:00:00,92.73,92.77,92.7,92.75,20593.0,85.7256,85.7626,85.6979,85.7441,20593.0
2019-10-14 13:10:00,92.76,92.76,92.68,92.68,10132.0,85.7534,85.7534,85.6794,85.6794,10132.0
2019-10-14 13:20:00,92.71,92.71,92.68,92.7,4951.0,85.7071,85.7071,85.6794,85.6979,4951.0
2019-10-14 13:30:00,92.69,92.69,92.63,92.65,3387.0,85.6886,85.6886,85.6332,85.6517,3387.0
2019-10-14 13:40:00,92.65,92.72,92.64,92.7,8066.0,85.6517,85.7164,85.6424,85.6979,8066.0
2019-10-14 13:50:00,92.7,92.75,92.68,92.75,38462.0,85.6979,85.7441,85.6794,85.7441,38462.0
2019-10-14 14:00:00,92.77,92.79,92.73,92.76,14997.0,85.7626,85.7811,85.7256,85.7534,14997.0
2019-10-14 14:10:00,92.77,92.82,92.76,92.78,16483.0,85.7626,85.8088,85.7534,85.7718,16483.0
2019-10-14 14:20:00,92.79,92.79,92.75,92.75,38888.0,85.7811,85.7811,85.7441,85.7441,38888.0
2019-10-14 14:30:00,92.75,92.76,92.7,92.7,13874.0,85.7441,85.7534,85.6979,85.6979,13874.0
2019-10-14 14:40:00,92.69,92.72,92.67,92.68,27117.0,85.6886,85.7164,85.6702,85.6794,27117.0
2019-10-14 14:50:00,92.69,92.72,92.67,92.71,19310.0,85.6886,85.7164,85.6702,85.7071,19310.0
2019-10-14 15:00:00,92.7,92.72,92.65,92.67,17878.0,85.6979,85.7164,85.6517,85.6702,17878.0
2019-10-14 15:10:00,92.67,92.73,92.67,92.72,7238.0,85.6702,85.7256,85.6702,85.7164,7238.0
2019-10-14 15:20:00,92.71,92.75,92.69,92.72,12521.0,85.7071,85.7441,85.6886,85.7164,12521.0
2019-10-14 15:30:00,92.71,92.72,92.63,92.68,10959.0,85.7071,85.7164,85.6332,85.6794,10959.0
2019-10-14 15:40:00,92.67,92.67,92.62,92.64,15175.0,85.6702,85.6702,85.6239,85.6424,15175.0
2019-10-14 15:50:00,92.64,92.73,92.61,92.65,16633.0,85.6424,85.7256,85.6147,85.6517,16633.0
2019-10-15 09:30:00,92.98,93.07,92.63,93.02,16246.0,85.9567,86.0399,85.6332,85.9937,16246.0
2019-10-15 09:40:00,93.03,93.14,93.02,93.1,2680.0,86.003,86.1047,85.9937,86.0677,2680.0
2019-10-15 09:50:00,93.11,93.11,93.06,93.09,3009.0,86.0769,86.0769,86.0307,86.0584,3009.0
2019-10-15 10:00:00,93.07,93.19,93.07,93.17,10276.0,86.0399,86.1509,86.0399,86.1324,10276.0
2019-10-15 10:10:00,93.19,93.33,93.19,93.33,8979.0,86.1509,86.2803,86.1509,86.2803,8979.0
2019-10-15 10:20:00,93.3,93.42,93.29,93.42,12797.0,86.2526,86.3635,86.2433,86.3635,12797.0
2019-10-15 10:30:00,93.38,93.53,93.38,93.52,5204.0,86.3265,86.4652,86.3265,86.4559,5204.0
2019-10-15 10:40:00,93.52,93.6,93.52,93.58,6979.0,86.4559,86.5299,86.4559,86.5114,6979.0
2019-10-15 10:50:00,93.58,93.68,93.57,93.67,1466.0,86.5114,86.6039,86.5022,86.5946,1466.0
2019-10-15 11:00:00,93.71,93.75,93.63,93.68,11446.0,86.6316,86.6686,86.5576,86.6039,11446.0
2019-10-15 11:10:00,93.68,93.68,93.54,93.55,9992.0,86.6039,86.6039,86.4744,86.4837,9992.0
2019-10-15 11:20:00,93.55,93.64,93.53,93.64,9744.0,86.4837,86.5669,86.4652,86.5669,9744.0
2019-10-15 11:30:00,93.63,93.63,93.47,93.48,8796.0,86.5576,86.5576,86.4097,86.419,8796.0
2019-10-15 11:40:00,93.5,93.54,93.5,93.51,6431.0,86.4375,86.4744,86.4375,86.4467,6431.0
2019-10-15 11:50:00,93.54,93.57,93.53,93.56,3805.0,86.4744,86.5022,86.4652,86.4929,3805.0
2019-10-15 12:00:00,93.59,93.62,93.57,93.57,14487.0,86.5207,86.5484,86.5022,86.5022,14487.0
2019-10-15 12:10:00,93.58,93.6,93.54,93.54,5604.0,86.5114,86.5299,86.4744,86.4744,5604.0
2019-10-15 12:20:00,93.55,93.57,93.47,93.48,9362.0,86.4837,86.5022,86.4097,86.419,9362.0
2019-10-15 12:30:00,93.49,93.53,93.48,93.52,3657.0,86.4282,86.4652,86.419,86.4559,3657.0
2019-10-15 12:40:00,93.53,93.54,93.49,93.51,11880.0,86.4652,86.4744,86.4282,86.4467,11880.0
2019-10-15 12:50:00,93.51,93.59,93.49,93.57,6535.0,86.4467,86.5207,86.4282,86.5022,6535.0
2019-10-15 13:00:00,93.59,93.61,93.56,93.56,18352.0,86.5207,86.5392,86.4929,86.4929,18352.0
2019-10-15 13:10:00,93.59,93.6,93.57,93.58,5271.0,86.5207,86.5299,86.5022,86.5114,5271.0
2019-10-15 13:20:00,93.58,93.59,93.52,93.52,5185.0,86.5114,86.5207,86.4559,86.4559,5185.0
2019-10-15 13:30:00,93.55,93.55,93.52,93.54,4139.0,86.4837,86.4837,86.4559,86.4744,4139.0
2019-10-15 13:40:00,93.53,93.58,93.52,93.58,5409.0,86.4652,86.5114,86.4559,86.5114,5409.0
2019-10-15 13:50:00,93.59,93.64,93.59,93.59,3165.0,86.5207,86.5669,86.5207,86.5207,3165.0
2019-10-15 14:00:00,93.61,93.63,93.57,93.59,8618.0,86.5392,86.5576,86.5022,86.5207,8618.0
2019-10-15 14:10:00,93.6,93.64,93.59,93.63,19168.0,86.5299,86.5669,86.5207,86.5576,19168.0
2019-10-15 14:20:00,93.63,93.66,93.62,93.63,7249.0,86.5576,86.5854,86.5484,86.5576,7249.0
2019-10-15 14:30:00,93.62,93.63,93.57,93.58,22041.0,86.5484,86.5576,86.5022,86.5114,22041.0
2019-10-15 14:40:00,93.59,93.62,93.56,93.57,13167.0,86.5207,86.5484,86.4929,86.5022,13167.0
2019-10-15 14:50:00,93.58,93.58,93.5,93.54,8167.0,86.5114,86.5114,86.4375,86.4744,8167.0
2019-10-15 15:00:00,93.53,93.55,93.49,93.49,8953.0,86.4652,86.4837,86.4282,86.4282,8953.0
2019-10-15 15:10:00,93.48,93.51,93.44,93.48,18631.0,86.419,86.4467,86.382,86.419,18631.0
2019-10-15 15:20:00,93.49,93.55,93.47,93.55,16045.0,86.4282,86.4837,86.4097,86.4837,16045.0
2019-10-15 15:30:00,93.56,93.57,93.48,93.5,8832.0,86.4929,86.5022,86.419,86.4375,8832.0
2019-10-15 15:40:00,93.5,93.5,93.42,93.45,27291.0,86.4375,86.4375,86.3635,86.3912,27291.0
2019-10-15 15:50:00,93.44,93.48,93.41,93.44,46165.0,86.382,86.419,86.3543,86.382,46165.0
2019-10-16 09:30:00,93.34,93.36,93.04,93.21,13841.0,86.2895,86.308,86.0122,86.1694,13841.0
2019-10-16 09:40:00,93.21,93.26,93.2,93.23,13777.0,86.1694,86.2156,86.1601,86.1879,13777.0
2019-10-16 09:50:00,93.2,93.2,93.11,93.12,7135.0,86.1601,86.1601,86.0769,86.0862,7135.0
2019-10-16 10:00:00,93.13,93.14,93.05,93.13,4422.0,86.0954,86.1047,86.0215,86.0954,4422.0
2019-10-16 10:10:00,93.13,93.22,93.12,93.22,7095.0,86.0954,86.1786,86.0862,86.1786,7095.0
2019-10-16 10:20:00,93.22,93.3,93.19,93.3,16263.0,86.1786,86.2526,86.1509,86.2526,16263.0
2019-10-16 10:30:00,93.3,93.32,93.23,93.3,8819.0,86.2526,86.2711,86.1879,86.2526,8819.0
2019-10-16 10:40:00,93.29,93.31,93.27,93.29,5319.0,86.2433,86.2618,86.2248,86.2433,5319.0
2019-10-16 10:50:00,93.33,93.4,93.33,93.38,10332.0,86.2803,86.345,86.2803,86.3265,10332.0
2019-10-16 11:00:00,93.4,93.43,93.37,93.37,34822.0,86.345,86.3727,86.3173,86.3173,34822.0
2019-10-16 11:10:00,93.36,93.38,93.3,93.31,11938.0,86.308,86.3265,86.2526,86.2618,11938.0
2019-10-16 11:20:00,93.31,93.34,93.3,93.32,3359.0,86.2618,86.2895,86.2526,86.2711,3359.0
2019-10-16 11:30:00,93.32,93.33,93.23,93.27,5831.0,86.2711,86.2803,86.1879,86.2248,5831.0
2019-10-16 11:40:00,93.28,93.41,93.26,93.41,16634.0,86.2341,86.3543,86.2156,86.3543,16634.0
2019-10-16 11:50:00,93.41,93.41,93.31,93.31,17741.0,86.3543,86.3543,86.2618,86.2618,17741.0
2019-10-16 12:00:00,93.34,93.36,93.32,93.34,5571.0,86.2895,86.308,86.2711,86.2895,5571.0
2019-10-16 12:10:00,93.33,93.34,93.28,93.29,6910.0,86.2803,86.2895,86.2341,86.2433,6910.0
2019-10-16 12:20:00,93.3,93.3,93.24,93.26,30446.0,86.2526,86.2526,86.1971,86.2156,30446.0
2019-10-16 12:30:00,93.27,93.28,93.22,93.25,3797.0,86.2248,86.2341,86.1786,86.2063,3797.0
2019-10-16 12:40:00,93.22,93.24,93.2,93.21,6059.0,86.1786,86.1971,86.1601,86.1694,6059.0
2019-10-16 12:50:00,93.21,93.21,93.15,93.17,16227.0,86.1694,86.1694,86.1139,86.1324,16227.0
2019-10-16 13:00:00,93.18,93.22,93.14,93.17,10889.0,86.1416,86.1786,86.1047,86.1324,10889.0
2019-10-16 13:10:00,93.16,93.16,93.1,93.12,13280.0,86.1231,86.1231,86.0677,86.0862,13280.0
2019-10-16 13:20:00,93.13,93.14,93.07,93.08,4685.0,86.0954,86.1047,86.0399,86.0492,4685.0
2019-10-16 13:30:00,93.13,93.17,93.11,93.17,22762.0,86.0954,86.1324,86.0769,86.1324,22762.0
2019-10-16 13:40:00,93.17,93.18,93.08,93.15,44454.0,86.1324,86.1416,86.0492,86.1139,44454.0
2019-10-16 13:50:00,93.14,93.15,93.09,93.11,54094.0,86.1047,86.1139,86.0584,86.0769,54094.0
2019-10-16 14:00:00,93.11,93.13,93.09,93.11,12142.0,86.0769,86.0954,86.0584,86.0769,12142.0
2019-10-16 14:10:00,93.13,93.18,93.12,93.17,27662.0,86.0954,86.1416,86.0862,86.1324,27662.0
2019-10-16 14:20:00,93.17,93.18,93.16,93.17,7788.0,86.1324,86.1416,86.1231,86.1324,7788.0
2019-10-16 14:30:00,93.19,93.27,93.19,93.27,9882.0,86.1509,86.2248,86.1509,86.2248,9882.0
2019-10-16 14:40:00,93.27,93.28,93.24,93.25,5540.0,86.2248,86.2341,86.1971,86.2063,5540.0
2019-10-16 14:50:00,93.25,93.28,93.24,93.25,10603.0,86.2063,86.2341,86.1971,86.2063,10603.0
2019-10-16 15:00:00,93.26,93.26,93.22,93.23,11567.0,86.2156,86.2156,86.1786,86.1879,11567.0
2019-10-16 15:10:00,93.23,93.23,93.14,93.19,19302.0,86.1879,86.1879,86.1047,86.1509,19302.0
2019-10-16 15:20:00,93.18,93.2,93.16,93.17,5575.0,86.1416,86.1601,86.1231,86.1324,5575.0
2019-10-16 15:30:00,93.17,93.25,93.17,93.24,10024.0,86.1324,86.2063,86.1324,86.1971,10024.0
2019-10-16 15:40:00,93.21,93.24,93.16,93.2,13444.0,86.1694,86.1971,86.1231,86.1601,13444.0
2019-10-16 15:50:00,93.21,93.26,93.19,93.23,20942.0,86.1694,86.2156,86.1509,86.1879,20942.0
2019-10-17 09:30:00,93.56,93.97,93.56,93.61,17114.0,86.4929,86.872,86.4929,86.5392,17114.0
2019-10-17 09:40:00,93.6,93.84,93.6,93.81,4352.0,86.5299,86.7518,86.5299,86.724,4352.0
2019-10-17 09:50:00,93.81,93.87,93.8,93.8,3086.0,86.724,86.7795,86.7148,86.7148,3086.0
2019-10-17 10:00:00,93.82,93.83,93.75,93.75,6060.0,86.7333,86.7425,86.6686,86.6686,6060.0
2019-10-17 10:10:00,93.78,93.86,93.76,93.83,8905.0,86.6963,86.7703,86.6778,86.7425,8905.0
2019-10-17 10:20:00,93.8,93.87,93.76,93.79,17013.0,86.7148,86.7795,86.6778,86.7056,17013.0
2019-10-17 10:30:00,93.78,93.78,93.65,93.69,4708.0,86.6963,86.6963,86.5761,86.6131,4708.0
2019-10-17 10:40:00,93.7,93.71,93.54,93.55,8036.0,86.6224,86.6316,86.4744,86.4837,8036.0
2019-10-17 10:50:00,93.55,93.58,93.52,93.53,26312.0,86.4837,86.5114,86.4559,86.4652,26312.0
2019-10-17 11:00:00,93.51,93.54,93.39,93.5,12225.0,86.4467,86.4744,86.3358,86.4375,12225.0
2019-10-17 11:10:00,93.53,93.6,93.52,93.59,14996.0,86.4652,86.5299,86.4559,86.5207,14996.0
2019-10-17 11:20:00,93.53,93.57,93.52,93.54,10464.0,86.4652,86.5022,86.4559,86.4744,10464.0
2019-10-17 11:30:00,93.55,93.55,93.43,93.52,13835.0,86.4837,86.4837,86.3727,86.4559,13835.0
2019-10-17 11:40:00,93.51,93.52,93.46,93.5,22522.0,86.4467,86.4559,86.4005,86.4375,22522.0
2019-10-17 11:50:00,93.48,93.49,93.36,93.43,11282.0,86.419,86.4282,86.308,86.3727,11282.0
2019-10-17 12:00:00,93.44,93.45,93.33,93.4,14903.0,86.382,86.3912,86.2803,86.345,14903.0
2019-10-17 12:10:00,93.4,93.41,93.36,93.4,5097.0,86.345,86.3543,86.308,86.345,5097.0
2019-10-17 12:20:00,93.4,93.47,93.38,93.46,11772.0,86.345,86.4097,86.3265,86.4005,11772.0
2019-10-17 12:30:00,93.46,93.52,93.46,93.49,13374.0,86.4005,86.4559,86.4005,86.4282,13374.0
2019-10-17 12:40:00,93.49,93.51,93.48,93.49,3177.0,86.4282,86.4467,86.419,86.4282,3177.0
2019-10-17 12:50:00,93.49,93.55,93.48,93.55,4821.0,86.4282,86.4837,86.419,86.4837,4821.0
2019-10-17 13:00:00,93.54,93.57,93.5,93.51,3066.0,86.4744,86.5022,86.4375,86.4467,3066.0
2019-10-17 13:10:00,93.49,93.59,93.48,93.58,15362.0,86.4282,86.5207,86.419,86.5114,15362.0
2019-10-17 13:20:00,93.56,93.56,93.53,93.54,22533.0,86.4929,86.4929,86.4652,86.4744,22533.0
2019-10-17 13:30:00,93.57,93.61,93.56,93.58,10847.0,86.5022,86.5392,86.4929,86.5114,10847.0
2019-10-17 13:40:00,93.58,93.61,93.54,93.6,8712.0,86.5114,86.5392,86.4744,86.5299,8712.0
2019-10-17 13:50:00,93.59,93.61,93.55,93.56,9703.0,86.5207,86.5392,86.4837,86.4929,9703.0
2019-10-17 14:00:00,93.56,93.56,93.45,93.5,13287.0,86.4929,86.4929,86.3912,86.4375,13287.0
2019-10-17 14:10:00,93.5,93.51,93.46,93.5,2457.0,86.4375,86.4467,86.4005,86.4375,2457.0
2019-10-17 14:20:00,93.5,93.54,93.48,93.52,18492.0,86.4375,86.4744,86.419,86.4559,18492.0
2019-10-17 14:30:00,93.52,93.55,93.47,93.54,10935.0,86.4559,86.4837,86.4097,86.4744,10935.0
2019-10-17 14:40:00,93.53,93.59,93.52,93.58,17297.0,86.4652,86.5207,86.4559,86.5114,17297.0
2019-10-17 14:50:00,93.6,93.64,93.57,93.61,13303.0,86.5299,86.5669,86.5022,86.5392,13303.0
2019-10-17 15:00:00,93.62,93.64,93.57,93.57,152724.0,86.5484,86.5669,86.5022,86.5022,152724.0
2019-10-17 15:10:00,93.57,93.61,93.54,93.55,19036.0,86.5022,86.5392,86.4744,86.4837,19036.0
2019-10-17 15:20:00,93.56,93.58,93.53,93.56,35963.0,86.4929,86.5114,86.4652,86.4929,35963.0
2019-10-17 15:30:00,93.57,93.62,93.53,93.54,15339.0,86.5022,86.5484,86.4652,86.4744,15339.0
2019-10-17 15:40:00,93.54,93.56,93.49,93.49,11249.0,86.4744,86.4929,86.4282,86.4282,11249.0
2019-10-17 15:50:00,93.48,93.55,93.45,93.47,68599.0,86.419,86.4837,86.3912,86.4097,68599.0
2019-10-18 09:30:00,93.32,93.63,93.29,93.42,9773.0,86.2711,86.5576,86.2433,86.3635,9773.0
2019-10-18 09:40:00,93.42,93.47,93.35,93.45,6831.0,86.3635,86.4097,86.2988,86.3912,6831.0
2019-10-18 09:50:00,93.4,93.43,93.35,93.42,6949.0,86.345,86.3727,86.2988,86.3635,6949.0
2019-10-18 10:00:00,93.44,93.46,93.29,93.29,5578.0,86.382,86.4005,86.2433,86.2433,5578.0
2019-10-18 10:10:00,93.33,93.37,93.3,93.35,6275.0,86.2803,86.3173,86.2526,86.2988,6275.0
2019-10-18 10:20:00,93.35,93.35,93.24,93.27,6851.0,86.2988,86.2988,86.1971,86.2248,6851.0
2019-10-18 10:30:00,93.28,93.28,93.16,93.22,8183.0,86.2341,86.2341,86.1231,86.1786,8183.0
2019-10-18 10:40:00,93.23,93.24,93.1,93.15,7768.0,86.1879,86.1971,86.0677,86.1139,7768.0
2019-10-18 10:50:00,93.19,93.27,93.19,93.25,6377.0,86.1509,86.2248,86.1509,86.2063,6377.0
2019-10-18 11:00:00,93.27,93.3,93.21,93.22,5243.0,86.2248,86.2526,86.1694,86.1786,5243.0
2019-10-18 11:10:00,93.2,93.33,93.2,93.31,4962.0,86.1601,86.2803,86.1601,86.2618,4962.0
2019-10-18 11:20:00,93.3,93.32,93.29,93.3,4271.0,86.2526,86.2711,86.2433,86.2526,4271.0
2019-10-18 11:30:00,93.29,93.34,93.21,93.26,8247.0,86.2433,86.2895,86.1694,86.2156,8247.0
2019-10-18 11:40:00,93.3,93.31,93.16,93.16,11775.0,86.2526,86.2618,86.1231,86.1231,11775.0
2019-10-18 11:50:00,93.12,93.14,93.03,93.04,4821.0,86.0862,86.1047,86.003,86.0122,4821.0
2019-10-18 12:00:00,93.0,93.06,92.99,93.01,4645.0,85.9752,86.0307,85.966,85.9845,4645.0
2019-10-18 12:10:00,93.0,93.03,92.81,92.82,3782.0,85.9752,86.003,85.7996,85.8088,3782.0
2019-10-18 12:20:00,92.82,92.88,92.72,92.82,19526.0,85.8088,85.8643,85.7164,85.8088,19526.0
2019-10-18 12:30:00,92.79,92.9,92.79,92.89,8917.0,85.7811,85.8828,85.7811,85.8735,8917.0
2019-10-18 12:40:00,92.87,92.96,92.83,92.95,16862.0,85.855,85.9382,85.8181,85.929,16862.0
2019-10-18 12:50:00,92.95,92.99,92.94,92.95,7011.0,85.929,85.966,85.9198,85.929,7011.0
2019-10-18 13:00:00,92.97,93.06,92.97,93.06,6885.0,85.9475,86.0307,85.9475,86.0307,6885.0
2019-10-18 13:10:00,93.05,93.13,93.03,93.13,6387.0,86.0215,86.0954,86.003,86.0954,6387.0
2019-10-18 13:20:00,93.13,93.14,93.09,93.1,7664.0,86.0954,86.1047,86.0584,86.0677,7664.0
2019-10-18 13:30:00,93.11,93.12,93.09,93.1,5093.0,86.0769,86.0862,86.0584,86.0677,5093.0
2019-10-18 13:40:00,93.1,93.21,93.08,93.2,9581.0,86.0677,86.1694,86.0492,86.1601,9581.0
2019-10-18 13:50:00,93.19,93.22,93.16,93.17,7316.0,86.1509,86.1786,86.1231,86.1324,7316.0
2019-10-18 14:00:00,93.18,93.18,93.11,93.14,17585.0,86.1416,86.1416,86.0769,86.1047,17585.0
2019-10-18 14:10:00,93.11,93.17,93.11,93.17,14834.0,86.0769,86.1324,86.0769,86.1324,14834.0
2019-10-18 14:20:00,93.16,93.22,93.16,93.2,3114.0,86.1231,86.1786,86.1231,86.1601,3114.0
2019-10-18 14:30:00,93.22,93.22,93.15,93.15,8471.0,86.1786,86.1786,86.1139,86.1139,8471.0
2019-10-18 14:40:00,93.15,93.16,93.12,93.14,8104.0,86.1139,86.1231,86.0862,86.1047,8104.0
2019-10-18 14:50:00,93.15,93.2,93.15,93.19,4594.0,86.1139,86.1601,86.1139,86.1509,4594.0
2019-10-18 15:00:00,93.24,93.26,93.21,93.24,12356.0,86.1971,86.2156,86.1694,86.1971,12356.0
2019-10-18 15:10:00,93.23,93.3,93.22,93.26,11011.0,86.1879,86.2526,86.1786,86.2156,11011.0
2019-10-18 15:20:00,93.27,93.28,93.2,93.21,8027.0,86.2248,86.2341,86.1601,86.1694,8027.0
2019-10-18 15:30:00,93.23,93.25,93.2,93.22,7846.0,86.1879,86.2063,86.1601,86.1786,7846.0
2019-10-18 15:40:00,93.19,93.2,93.16,93.17,17974.0,86.1509,86.1601,86.1231,86.1324,17974.0
2019-10-18 15:50:00,93.16,93.23,93.04,93.04,42409.0,86.1231,86.1879,86.0122,86.0122,42409.0
2019-10-21 09:30:00,93.54,93.62,93.12,93.54,24035.0,86.4744,86.5484,86.0862,86.4744,24035.0
2019-10-21 09:40:00,93.53,93.53,93.43,93.43,3553.0,86.4652,86.4652,86.3727,86.3727,3553.0
2019-10-21 09:50:00,93.45,93.48,93.37,93.4,2684.0,86.3912,86.419,86.3173,86.345,2684.0
2019-10-21 10:00:00,93.41,93.47,93.35,93.39,5574.0,86.3543,86.4097,86.2988,86.3358,5574.0
2019-10-21 10:10:00,93.38,93.41,93.37,93.39,3222.0,86.3265,86.3543,86.3173,86.3358,3222.0
2019-10-21 10:20:00,93.4,93.44,93.37,93.41,6574.0,86.345,86.382,86.3173,86.3543,6574.0
2019-10-21 10:30:00,93.42,93.47,93.37,93.47,3624.0,86.3635,86.4097,86.3173,86.4097,3624.0
2019-10-21 10:40:00,93.47,93.47,93.38,93.39,6240.0,86.4097,86.4097,86.3265,86.3358,6240.0
2019-10-21 10:50:00,93.4,93.48,93.37,93.45,15552.0,86.345,86.419,86.3173,86.3912,15552.0
2019-10-21 11:00:00,93.47,93.51,93.46,93.48,9800.0,86.4097,86.4467,86.4005,86.419,9800.0
2019-10-21 11:10:00,93.47,93.52,93.47,93.47,21939.0,86.4097,86.4559,86.4097,86.4097,21939.0
2019-10-21 11:20:00,93.46,93.53,93.46,93.53,27791.0,86.4005,86.4652,86.4005,86.4652,27791.0
2019-10-21 11:30:00,93.52,93.53,93.42,93.49,22878.0,86.4559,86.4652,86.3635,86.4282,22878.0
2019-10-21 11:40:00,93.48,93.51,93.48,93.5,12375.0,86.419,86.4467,86.419,86.4375,12375.0
2019-10-21 11:50:00,93.5,93.52,93.47,93.48,8667.0,86.4375,86.4559,86.4097,86.419,8667.0
2019-10-21 12:00:00,93.48,93.48,93.41,93.45,20983.0,86.419,86.419,86.3543,86.3912,20983.0
2019-10-21 12:10:00,93.46,93.5,93.43,93.43,5499.0,86.4005,86.4375,86.3727,86.3727,5499.0
2019-10-21 12:20:00,93.43,93.54,93.43,93.53,9431.0,86.3727,86.4744,86.3727,86.4652,9431.0
2019-10-21 12:30:00,93.54,93.57,93.51,93.54,7753.0,86.4744,86.5022,86.4467,86.4744,7753.0
2019-10-21 12:40:00,93.54,93.56,93.53,93.53,15692.0,86.4744,86.4929,86.4652,86.4652,15692.0
2019-10-21 12:50:00,93.54,93.57,93.53,93.53,11059.0,86.4744,86.5022,86.4652,86.4652,11059.0
2019-10-21 13:00:00,93.53,93.54,93.48,93.48,4190.0,86.4652,86.4744,86.419,86.419,4190.0
2019-10-21 13:10:00,93.5,93.52,93.48,93.51,5279.0,86.4375,86.4559,86.419,86.4467,5279.0
2019-10-21 13:20:00,93.51,93.52,93.48,93.51,13285.0,86.4467,86.4559,86.419,86.4467,13285.0
2019-10-21 13:30:00,93.51,93.52,93.49,93.5,18350.0,86.4467,86.4559,86.4282,86.4375,18350.0
2019-10-21 13:40:00,93.49,93.5,93.46,93.46,15612.0,86.4282,86.4375,86.4005,86.4005,15612.0
2019-10-21 13:50:00,93.46,93.47,93.45,93.46,8918.0,86.4005,86.4097,86.3912,86.4005,8918.0
2019-10-21 14:00:00,93.45,93.57,93.45,93.57,10835.0,86.3912,86.5022,86.3912,86.5022,10835.0
2019-10-21 14:10:00,93.58,93.59,93.55,93.56,12935.0,86.5114,86.5207,86.4837,86.4929,12935.0
2019-10-21 14:20:00,93.55,93.57,93.52,93.54,12330.0,86.4837,86.5022,86.4559,86.4744,12330.0
2019-10-21 14:30:00,93.54,93.57,93.52,93.57,15858.0,86.4744,86.5022,86.4559,86.5022,15858.0
2019-10-21 14:40:00,93.58,93.58,93.55,93.56,18695.0,86.5114,86.5114,86.4837,86.4929,18695.0
2019-10-21 14:50:00,93.56,93.58,93.53,93.56,21528.0,86.4929,86.5114,86.4652,86.4929,21528.0
2019-10-21 15:00:00,93.57,93.6,93.55,93.56,18369.0,86.5022,86.5299,86.4837,86.4929,18369.0
2019-10-21 15:10:00,93.56,93.6,93.55,93.58,36682.0,86.4929,86.5299,86.4837,86.5114,36682.0
2019-10-21 15:20:00,93.58,93.59,93.55,93.58,11507.0,86.5114,86.5207,86.4837,86.5114,11507.0
2019-10-21 15:30:00,93.59,93.61,93.58,93.59,11169.0,86.5207,86.5392,86.5114,86.5207,11169.0
2019-10-21 15:40:00,93.59,93.65,93.59,93.63,53949.0,86.5207,86.5761,86.5207,86.5576,53949.0
2019-10-21 15:50:00,93.63,93.66,93.6,93.62,17863.0,86.5576,86.5854,86.5299,86.5484,17863.0
2019-10-22 09:30:00,94.08,94.39,94.08,94.14,28015.0,86.9737,87.2602,86.9737,87.0291,28015.0
2019-10-22 09:40:00,94.14,94.26,94.14,94.15,24946.0,87.0291,87.1401,87.0291,87.0384,24946.0
2019-10-22 09:50:00,94.14,94.17,94.13,94.13,6179.0,87.0291,87.0569,87.0199,87.0199,6179.0
2019-10-22 10:00:00,94.16,94.19,94.1,94.13,5378.0,87.0476,87.0753,86.9921,87.0199,5378.0
2019-10-22 10:10:00,94.12,94.12,94.02,94.04,17633.0,87.0106,87.0106,86.9182,86.9367,17633.0
2019-10-22 10:20:00,94.04,94.08,94.02,94.03,23429.0,86.9367,86.9737,86.9182,86.9274,23429.0
2019-10-22 10:30:00,94.06,94.08,93.93,93.99,19556.0,86.9552,86.9737,86.835,86.8904,19556.0
2019-10-22 10:40:00,94.02,94.06,94.0,94.01,4170.0,86.9182,86.9552,86.8997,86.9089,4170.0
2019-10-22 10:50:00,94.03,94.08,94.01,94.01,14202.0,86.9274,86.9737,86.9089,86.9089,14202.0
2019-10-22 11:00:00,94.01,94.05,93.98,94.0,16337.0,86.9089,86.9459,86.8812,86.8997,16337.0
2019-10-22 11:10:00,93.99,93.99,93.92,93.97,37753.0,86.8904,86.8904,86.8257,86.872,37753.0
2019-10-22 11:20:00,93.96,93.97,93.9,93.92,203984.0,86.8627,86.872,86.8072,86.8257,203984.0
2019-10-22 11:30:00,93.91,93.98,93.88,93.97,8561.0,86.8165,86.8812,86.7888,86.872,8561.0
2019-10-22 11:40:00,93.97,94.0,93.93,93.93,185422.0,86.872,86.8997,86.835,86.835,185422.0
2019-10-22 11:50:00,93.95,93.96,93.83,93.86,7853.0,86.8535,86.8627,86.7425,86.7703,7853.0
2019-10-22 12:00:00,93.85,93.92,93.84,93.92,6113.0,86.761,86.8257,86.7518,86.8257,6113.0
2019-10-22 12:10:00,93.93,93.99,93.92,93.99,8989.0,86.835,86.8904,86.8257,86.8904,8989.0
2019-10-22 12:20:00,93.99,94.02,93.96,94.01,8251.0,86.8904,86.9182,86.8627,86.9089,8251.0
2019-10-22 12:30:00,94.03,94.06,94.0,94.01,7903.0,86.9274,86.9552,86.8997,86.9089,7903.0
2019-10-22 12:40:00,94.0,94.03,93.99,94.0,9793.0,86.8997,86.9274,86.8904,86.8997,9793.0
2019-10-22 12:50:00,94.0,94.01,93.97,94.0,9891.0,86.8997,86.9089,86.872,86.8997,9891.0
2019-10-22 13:00:00,93.99,94.01,93.95,93.97,9454.0,86.8904,86.9089,86.8535,86.872,9454.0
2019-10-22 13:10:00,93.97,94.0,93.93,93.96,6684.0,86.872,86.8997,86.835,86.8627,6684.0
2019-10-22 13:20:00,93.96,93.98,93.96,93.97,14101.0,86.8627,86.8812,86.8627,86.872,14101.0
2019-10-22 13:30:00,93.97,93.98,93.94,93.98,8035.0,86.872,86.8812,86.8442,86.8812,8035.0
2019-10-22 13:40:00,94.0,94.01,93.91,93.92,16638.0,86.8997,86.9089,86.8165,86.8257,16638.0
2019-10-22 13:50:00,93.92,93.93,93.86,93.87,19922.0,86.8257,86.835,86.7703,86.7795,19922.0
2019-10-22 14:00:00,93.86,93.89,93.85,93.88,11560.0,86.7703,86.798,86.761,86.7888,11560.0
2019-10-22 14:10:00,93.89,93.92,93.89,93.92,8722.0,86.798,86.8257,86.798,86.8257,8722.0
2019-10-22 14:20:00,93.92,93.93,93.79,93.83,18740.0,86.8257,86.835,86.7056,86.7425,18740.0
2019-10-22 14:30:00,93.83,93.83,93.65,93.73,31404.0,86.7425,86.7425,86.5761,86.6501,31404.0
2019-10-22 14:40:00,93.72,93.72,93.62,93.64,12105.0,86.6408,86.6408,86.5484,86.5669,12105.0
2019-10-22 14:50:00,93.63,93.63,93.51,93.55,20847.0,86.5576,86.5576,86.4467,86.4837,20847.0
2019-10-22 15:00:00,93.57,93.58,93.43,93.53,15392.0,86.5022,86.5114,86.3727,86.4652,15392.0
2019-10-22 15:10:00,93.51,93.56,93.47,93.52,192545.0,86.4467,86.4929,86.4097,86.4559,192545.0
2019-10-22 15:20:00,93.51,93.62,93.49,93.61,26630.0,86.4467,86.5484,86.4282,86.5392,26630.0
2019-10-22 15:30:00,93.59,93.65,93.58,93.58,35226.0,86.5207,86.5761,86.5114,86.5114,35226.0
2019-10-22 15:40:00,93.56,93.57,93.34,93.4,16090.0,86.4929,86.5022,86.2895,86.345,16090.0
2019-10-22 15:50:00,93.4,93.42,93.35,93.36,27619.0,86.345,86.3635,86.2988,86.308,27619.0
2019-10-23 09:30:00,93.18,93.45,93.12,93.27,6571.0,86.1416,86.3912,86.0862,86.2248,6571.0
2019-10-23 09:40:00,93.25,93.4,93.25,93.39,5119.0,86.2063,86.345,86.2063,86.3358,5119.0
2019-10-23 09:50:00,93.38,93.4,93.34,93.4,10843.0,86.3265,86.345,86.2895,86.345,10843.0
2019-10-23 10:00:00,93.38,93.4,93.31,93.32,13767.0,86.3265,86.345,86.2618,86.2711,13767.0
2019-10-23 10:10:00,93.32,93.34,93.27,93.29,12510.0,86.2711,86.2895,86.2248,86.2433,12510.0
2019-10-23 10:20:00,93.3,93.3,93.22,93.27,10147.0,86.2526,86.2526,86.1786,86.2248,10147.0
2019-10-23 10:30:00,93.28,93.31,93.16,93.17,11334.0,86.2341,86.2618,86.1231,86.1324,11334.0
2019-10-23 10:40:00,93.21,93.33,93.2,93.33,26646.0,86.1694,86.2803,86.1601,86.2803,26646.0
2019-10-23 10:50:00,93.31,93.43,93.31,93.42,3541.0,86.2618,86.3727,86.2618,86.3635,3541.0
2019-10-23 11:00:00,93.43,93.43,93.39,93.41,12306.0,86.3727,86.3727,86.3358,86.3543,12306.0
2019-10-23 11:10:00,93.39,93.48,93.37,93.44,6911.0,86.3358,86.419,86.3173,86.382,6911.0
2019-10-23 11:20:00,93.45,93.45,93.4,93.43,7449.0,86.3912,86.3912,86.345,86.3727,7449.0
2019-10-23 11:30:00,93.42,93.43,93.39,93.42,20620.0,86.3635,86.3727,86.3358,86.3635,20620.0
2019-10-23 11:40:00,93.45,93.48,93.43,93.43,10180.0,86.3912,86.419,86.3727,86.3727,10180.0
2019-10-23 11:50:00,93.44,93.45,93.37,93.37,13952.0,86.382,86.3912,86.3173,86.3173,13952.0
2019-10-23 12:00:00,93.39,93.4,93.32,93.32,11484.0,86.3358,86.345,86.2711,86.2711,11484.0
2019-10-23 12:10:00,93.32,93.37,93.3,93.37,4784.0,86.2711,86.3173,86.2526,86.3173,4784.0
2019-10-23 12:20:00,93.36,93.37,93.31,93.34,3284.0,86.308,86.3173,86.2618,86.2895,3284.0
2019-10-23 12:30:00,93.37,93.43,93.35,93.43,6646.0,86.3173,86.3727,86.2988,86.3727,6646.0
2019-10-23 12:40:00,93.43,93.43,93.38,93.39,3243.0,86.3727,86.3727,86.3265,86.3358,3243.0
2019-10-23 12:50:00,93.39,93.39,93.35,93.35,8148.0,86.3358,86.3358,86.2988,86.2988,8148.0
2019-10-23 13:00:00,93.37,93.4,93.36,93.36,3838.0,86.3173,86.345,86.308,86.308,3838.0
2019-10-23 13:10:00,93.35,93.35,93.27,93.29,7478.0,86.2988,86.2988,86.2248,86.2433,7478.0
2019-10-23 13:20:00,93.28,93.3,93.26,93.29,4288.0,86.2341,86.2526,86.2156,86.2433,4288.0
2019-10-23 13:30:00,93.3,93.32,93.27,93.31,7592.0,86.2526,86.2711,86.2248,86.2618,7592.0
2019-10-23 13:40:00,93.31,93.34,93.31,93.32,7785.0,86.2618,86.2895,86.2618,86.2711,7785.0
2019-10-23 13:50:00,93.33,93.34,93.28,93.29,16052.0,86.2803,86.2895,86.2341,86.2433,16052.0
2019-10-23 14:00:00,93.28,93.28,93.23,93.25,7007.0,86.2341,86.2341,86.1879,86.2063,7007.0
2019-10-23 14:10:00,93.26,93.26,93.17,93.18,10265.0,86.2156,86.2156,86.1324,86.1416,10265.0
2019-10-23 14:20:00,93.17,93.2,93.15,93.16,28045.0,86.1324,86.1601,86.1139,86.1231,28045.0
2019-10-23 14:30:00,93.16,93.21,93.15,93.15,35420.0,86.1231,86.1694,86.1139,86.1139,35420.0
2019-10-23 14:40:00,93.14,93.23,93.14,93.2,7778.0,86.1047,86.1879,86.1047,86.1601,7778.0
2019-10-23 14:50:00,93.21,93.23,93.17,93.22,5798.0,86.1694,86.1879,86.1324,86.1786,5798.0
2019-10-23 15:00:00,93.21,93.27,93.21,93.25,30393.0,86.1694,86.2248,86.1694,86.2063,30393.0
2019-10-23 15:10:00,93.26,93.26,93.19,93.22,10445.0,86.2156,86.2156,86.1509,86.1786,10445.0
2019-10-23 15:20:00,93.23,93.28,93.22,93.28,15758.0,86.1879,86.2341,86.1786,86.2341,15758.0
2019-10-23 15:30:00,93.28,93.36,93.27,93.3,19927.0,86.2341,86.308,86.2248,86.2526,19927.0
2019-10-23 15:40:00,93.29,93.35,93.29,93.35,18844.0,86.2433,86.2988,86.2433,86.2988,18844.0
2019-10-23 15:50:00,93.36,93.43,93.32,93.42,83594.0,86.308,86.3727,86.2711,86.3635,83594.0
2019-10-24 09:30:00,93.79,94.0,93.68,93.68,17967.0,86.7056,86.8997,86.6039,86.6039,17967.0
2019-10-24 09:40:00,93.69,93.7,93.62,93.63,31575.0,86.6131,86.6224,86.5484,86.5576,31575.0
2019-10-24 09:50:00,93.6,93.61,93.48,93.54,7931.0,86.5299,86.5392,86.419,86.4744,7931.0
2019-10-24 10:00:00,93.54,93.55,93.4,93.48,40306.0,86.4744,86.4837,86.345,86.419,40306.0
2019-10-24 10:10:00,93.48,93.49,93.39,93.41,8138.0,86.419,86.4282,86.3358,86.3543,8138.0
2019-10-24 10:20:00,93.42,93.49,93.42,93.48,4815.0,86.3635,86.4282,86.3635,86.419,4815.0
2019-10-24 10:30:00,93.46,93.53,93.42,93.53,8923.0,86.4005,86.4652,86.3635,86.4652,8923.0
2019-10-24 10:40:00,93.55,93.57,93.54,93.56,1048.0,86.4837,86.5022,86.4744,86.4929,1048.0
2019-10-24 10:50:00,93.57,93.61,93.55,93.56,3990.0,86.5022,86.5392,86.4837,86.4929,3990.0
2019-10-24 11:00:00,93.6,93.74,93.6,93.74,10590.0,86.5299,86.6593,86.5299,86.6593,10590.0
2019-10-24 11:10:00,93.74,93.77,93.7,93.72,7380.0,86.6593,86.6871,86.6224,86.6408,7380.0
2019-10-24 11:20:00,93.72,93.81,93.72,93.81,13411.0,86.6408,86.724,86.6408,86.724,13411.0
2019-10-24 11:30:00,93.81,93.87,93.8,93.8,22170.0,86.724,86.7795,86.7148,86.7148,22170.0
2019-10-24 11:40:00,93.79,93.79,93.76,93.76,16466.0,86.7056,86.7056,86.6778,86.6778,16466.0
2019-10-24 11:50:00,93.77,93.81,93.65,93.79,46058.0,86.6871,86.724,86.5761,86.7056,46058.0
2019-10-24 12:00:00,93.81,93.85,93.67,93.69,22517.0,86.724,86.761,86.5946,86.6131,22517.0
2019-10-24 12:10:00,93.7,93.7,93.5,93.54,18679.0,86.6224,86.6224,86.4375,86.4744,18679.0
2019-10-24 12:20:00,93.56,93.61,93.51,93.61,13180.0,86.4929,86.5392,86.4467,86.5392,13180.0
2019-10-24 12:30:00,93.61,93.7,93.61,93.69,16437.0,86.5392,86.6224,86.5392,86.6131,16437.0
2019-10-24 12:40:00,93.69,93.71,93.65,93.71,10458.0,86.6131,86.6316,86.5761,86.6316,10458.0
2019-10-24 12:50:00,93.7,93.72,93.67,93.67,16487.0,86.6224,86.6408,86.5946,86.5946,16487.0
2019-10-24 13:00:00,93.68,93.69,93.62,93.62,20496.0,86.6039,86.6131,86.5484,86.5484,20496.0
2019-10-24 13:10:00,93.62,93.66,93.6,93.63,13426.0,86.5484,86.5854,86.5299,86.5576,13426.0
2019-10-24 13:20:00,93.62,93.67,93.62,93.66,18441.0,86.5484,86.5946,86.5484,86.5854,18441.0
2019-10-24 13:30:00,93.64,93.67,93.59,93.62,18021.0,86.5669,86.5946,86.5207,86.5484,18021.0
2019-10-24 13:40:00,93.63,93.64,93.62,93.63,13718.0,86.5576,86.5669,86.5484,86.5576,13718.0
2019-10-24 13:50:00,93.62,93.62,93.59,93.61,21704.0,86.5484,86.5484,86.5207,86.5392,21704.0
2019-10-24 14:00:00,93.62,93.67,93.62,93.67,8685.0,86.5484,86.5946,86.5484,86.5946,8685.0
2019-10-24 14:10:00,93.66,93.68,93.64,93.65,5807.0,86.5854,86.6039,86.5669,86.5761,5807.0
2019-10-24 14:20:00,93.67,93.73,93.66,93.73,18667.0,86.5946,86.6501,86.5854,86.6501,18667.0
2019-10-24 14:30:00,93.72,93.78,93.71,93.78,16789.0,86.6408,86.6963,86.6316,86.6963,16789.0
2019-10-24 14:40:00,93.78,93.78,93.69,93.7,6738.0,86.6963,86.6963,86.6131,86.6224,6738.0
2019-10-24 14:50:00,93.71,93.75,93.7,93.74,7141.0,86.6316,86.6686,86.6224,86.6593,7141.0
2019-10-24 15:00:00,93.75,93.82,93.75,93.8,20606.0,86.6686,86.7333,86.6686,86.7148,20606.0
2019-10-24 15:10:00,93.79,93.83,93.79,93.8,7054.0,86.7056,86.7425,86.7056,86.7148,7054.0
2019-10-24 15:20:00,93.81,93.84,93.81,93.83,5800.0,86.724,86.7518,86.724,86.7425,5800.0
2019-10-24 15:30:00,93.83,93.88,93.8,93.87,45816.0,86.7425,86.7888,86.7148,86.7795,45816.0
2019-10-24 15:40:00,93.87,93.88,93.8,93.88,117444.0,86.7795,86.7888,86.7148,86.7888,117444.0
2019-10-24 15:50:00,93.9,93.95,93.83,93.83,81571.0,86.8072,86.8535,86.7425,86.7425,81571.0
2019-10-25 09:30:00,93.76,93.86,93.63,93.85,16234.0,86.6778,86.7703,86.5576,86.761,16234.0
2019-10-25 09:40:00,93.84,93.87,93.84,93.86,9073.0,86.7518,86.7795,86.7518,86.7703,9073.0
2019-10-25 09:50:00,93.87,93.96,93.86,93.9,10872.0,86.7795,86.8627,86.7703,86.8072,10872.0
2019-10-25 10:00:00,93.9,93.96,93.86,93.95,7936.0,86.8072,86.8627,86.7703,86.8535,7936.0
2019-10-25 10:10:00,93.96,94.09,93.96,94.09,14421.0,86.8627,86.9829,86.8627,86.9829,14421.0
2019-10-25 10:20:00,94.09,94.16,94.07,94.12,12238.0,86.9829,87.0476,86.9644,87.0106,12238.0
2019-10-25 10:30:00,94.12,94.14,94.05,94.09,15821.0,87.0106,87.0291,86.9459,86.9829,15821.0
2019-10-25 10:40:00,94.08,94.23,94.03,94.22,9689.0,86.9737,87.1123,86.9274,87.1031,9689.0
2019-10-25 10:50:00,94.23,94.26,94.19,94.24,19999.0,87.1123,87.1401,87.0753,87.1216,19999.0
2019-10-25 11:00:00,94.25,94.29,94.22,94.25,36332.0,87.1308,87.1678,87.1031,87.1308,36332.0
2019-10-25 11:10:00,94.26,94.41,94.26,94.39,28802.0,87.1401,87.2787,87.1401,87.2602,28802.0
2019-10-25 11:20:00,94.42,94.53,94.42,94.49,11047.0,87.288,87.3897,87.288,87.3527,11047.0
2019-10-25 11:30:00,94.51,94.51,94.42,94.46,16807.0,87.3712,87.3712,87.288,87.3249,16807.0
2019-10-25 11:40:00,94.46,94.53,94.45,94.5,11770.0,87.3249,87.3897,87.3157,87.3619,11770.0
2019-10-25 11:50:00,94.49,94.54,94.48,94.49,25539.0,87.3527,87.3989,87.3434,87.3527,25539.0
2019-10-25 12:00:00,94.5,94.5,94.32,94.36,28357.0,87.3619,87.3619,87.1955,87.2325,28357.0
2019-10-25 12:10:00,94.37,94.4,94.36,94.4,15981.0,87.2417,87.2695,87.2325,87.2695,15981.0
2019-10-25 12:20:00,94.41,94.46,94.4,94.45,12153.0,87.2787,87.3249,87.2695,87.3157,12153.0
2019-10-25 12:30:00,94.45,94.48,94.44,94.45,19934.0,87.3157,87.3434,87.3065,87.3157,19934.0
2019-10-25 12:40:00,94.45,94.45,94.4,94.43,14490.0,87.3157,87.3157,87.2695,87.2972,14490.0
2019-10-25 12:50:00,94.43,94.46,94.4,94.4,21658.0,87.2972,87.3249,87.2695,87.2695,21658.0
2019-10-25 13:00:00,94.41,94.44,94.4,94.42,9257.0,87.2787,87.3065,87.2695,87.288,9257.0
2019-10-25 13:10:00,94.43,94.47,94.43,94.47,33950.0,87.2972,87.3342,87.2972,87.3342,33950.0
2019-10-25 13:20:00,94.47,94.47,94.43,94.45,29666.0,87.3342,87.3342,87.2972,87.3157,29666.0
2019-10-25 13:30:00,94.45,94.45,94.39,94.42,16716.0,87.3157,87.3157,87.2602,87.288,16716.0
2019-10-25 13:40:00,94.41,94.45,94.39,94.44,14557.0,87.2787,87.3157,87.2602,87.3065,14557.0
2019-10-25 13:50:00,94.45,94.48,94.44,94.45,27909.0,87.3157,87.3434,87.3065,87.3157,27909.0
2019-10-25 14:00:00,94.45,94.48,94.34,94.36,19038.0,87.3157,87.3434,87.214,87.2325,19038.0
2019-10-25 14:10:00,94.36,94.41,94.35,94.4,19560.0,87.2325,87.2787,87.2233,87.2695,19560.0
2019-10-25 14:20:00,94.41,94.42,94.39,94.41,15717.0,87.2787,87.288,87.2602,87.2787,15717.0
2019-10-25 14:30:00,94.4,94.4,94.3,94.33,22999.0,87.2695,87.2695,87.177,87.2048,22999.0
2019-10-25 14:40:00,94.34,94.38,94.33,94.38,17067.0,87.214,87.251,87.2048,87.251,17067.0
2019-10-25 14:50:00,94.38,94.43,94.36,94.42,18289.0,87.251,87.2972,87.2325,87.288,18289.0
2019-10-25 15:00:00,94.4,94.41,94.35,94.35,28092.0,87.2695,87.2787,87.2233,87.2233,28092.0
2019-10-25 15:10:00,94.36,94.4,94.36,94.39,21170.0,87.2325,87.2695,87.2325,87.2602,21170.0
2019-10-25 15:20:00,94.39,94.42,94.38,94.38,15330.0,87.2602,87.288,87.251,87.251,15330.0
2019-10-25 15:30:00,94.38,94.42,94.37,94.4,18939.0,87.251,87.288,87.2417,87.2695,18939.0
2019-10-25 15:40:00,94.39,94.4,94.34,94.35,25435.0,87.2602,87.2695,87.214,87.2233,25435.0
2019-10-25 15:50:00,94.35,94.4,94.31,94.32,46610.0,87.2233,87.2695,87.1863,87.1955,46610.0
2019-10-28 09:30:00,94.69,94.75,94.4,94.74,14599.0,87.5376,87.593,87.2695,87.5838,14599.0
2019-10-28 09:40:00,94.76,94.79,94.74,94.74,3421.0,87.6023,87.63,87.5838,87.5838,3421.0
2019-10-28 09:50:00,94.74,94.79,94.73,94.78,2968.0,87.5838,87.63,87.5746,87.6208,2968.0
2019-10-28 10:00:00,94.79,94.8,94.77,94.8,2429.0,87.63,87.6393,87.6115,87.6393,2429.0
2019-10-28 10:10:00,94.78,94.79,94.76,94.78,4943.0,87.6208,87.63,87.6023,87.6208,4943.0
2019-10-28 10:20:00,94.78,94.85,94.78,94.83,1982.0,87.6208,87.6855,87.6208,87.667,1982.0
2019-10-28 10:30:00,94.82,94.89,94.81,94.81,4445.0,87.6578,87.7225,87.6485,87.6485,4445.0
2019-10-28 10:40:00,94.78,94.84,94.77,94.8,9390.0,87.6208,87.6762,87.6115,87.6393,9390.0
2019-10-28 10:50:00,94.8,94.8,94.72,94.75,63354.0,87.6393,87.6393,87.5653,87.593,63354.0
2019-10-28 11:00:00,94.76,94.78,94.71,94.72,55694.0,87.6023,87.6208,87.5561,87.5653,55694.0
2019-10-28 11:10:00,94.72,94.76,94.69,94.72,27333.0,87.5653,87.6023,87.5376,87.5653,27333.0
2019-10-28 11:20:00,94.7,94.73,94.68,94.72,3094.0,87.5468,87.5746,87.5283,87.5653,3094.0
2019-10-28 11:30:00,94.75,94.76,94.7,94.74,2661.0,87.593,87.6023,87.5468,87.5838,2661.0
2019-10-28 11:40:00,94.72,94.81,94.72,94.8,3795.0,87.5653,87.6485,87.5653,87.6393,3795.0
2019-10-28 11:50:00,94.78,94.79,94.73,94.78,7685.0,87.6208,87.63,87.5746,87.6208,7685.0
2019-10-28 12:00:00,94.8,94.8,94.75,94.77,14433.0,87.6393,87.6393,87.593,87.6115,14433.0
2019-10-28 12:10:00,94.79,94.83,94.77,94.83,5047.0,87.63,87.667,87.6115,87.667,5047.0
2019-10-28 12:20:00,94.84,94.86,94.82,94.84,6923.0,87.6762,87.6947,87.6578,87.6762,6923.0
2019-10-28 12:30:00,94.82,94.83,94.77,94.79,5630.0,87.6578,87.667,87.6115,87.63,5630.0
2019-10-28 12:40:00,94.8,94.84,94.79,94.81,3455.0,87.6393,87.6762,87.63,87.6485,3455.0
2019-10-28 12:50:00,94.81,94.83,94.75,94.75,7908.0,87.6485,87.667,87.593,87.593,7908.0
2019-10-28 13:00:00,94.76,94.78,94.75,94.77,9619.0,87.6023,87.6208,87.593,87.6115,9619.0
2019-10-28 13:10:00,94.75,94.8,94.74,94.8,18821.0,87.593,87.6393,87.5838,87.6393,18821.0
2019-10-28 13:20:00,94.78,94.79,94.76,94.79,2667.0,87.6208,87.63,87.6023,87.63,2667.0
2019-10-28 13:30:00,94.79,94.8,94.76,94.79,12494.0,87.63,87.6393,87.6023,87.63,12494.0
2019-10-28 13:40:00,94.79,94.82,94.79,94.81,3605.0,87.63,87.6578,87.63,87.6485,3605.0
2019-10-28 13:50:00,94.82,94.84,94.76,94.8,10345.0,87.6578,87.6762,87.6023,87.6393,10345.0
2019-10-28 14:00:00,94.83,94.85,94.8,94.81,10662.0,87.667,87.6855,87.6393,87.6485,10662.0
2019-10-28 14:10:00,94.81,94.85,94.8,94.84,6986.0,87.6485,87.6855,87.6393,87.6762,6986.0
2019-10-28 14:20:00,94.84,94.85,94.8,94.82,8060.0,87.6762,87.6855,87.6393,87.6578,8060.0
2019-10-28 14:30:00,94.81,94.86,94.81,94.84,3969.0,87.6485,87.6947,87.6485,87.6762,3969.0
2019-10-28 14:40:00,94.85,94.85,94.83,94.83,7753.0,87.6855,87.6855,87.667,87.667,7753.0
2019-10-28 14:50:00,94.84,94.87,94.82,94.83,33822.0,87.6762,87.704,87.6578,87.667,33822.0
2019-10-28 15:00:00,94.83,94.85,94.81,94.85,14961.0,87.667,87.6855,87.6485,87.6855,14961.0
2019-10-28 15:10:00,94.84,94.9,94.84,94.86,16668.0,87.6762,87.7317,87.6762,87.6947,16668.0
2019-10-28 15:20:00,94.88,94.92,94.87,94.92,5592.0,87.7132,87.7502,87.704,87.7502,5592.0
2019-10-28 15:30:00,94.88,94.91,94.85,94.86,30849.0,87.7132,87.741,87.6855,87.6947,30849.0
2019-10-28 15:40:00,94.86,94.87,94.8,94.85,87274.0,87.6947,87.704,87.6393,87.6855,87274.0
2019-10-28 15:50:00,94.86,94.87,94.81,94.84,124248.0,87.6947,87.704,87.6485,87.6762,124248.0
2019-10-29 09:30:00,94.76,94.8,94.5,94.69,10254.0,87.6023,87.6393,87.3619,87.5376,10254.0
2019-10-29 09:40:00,94.71,94.78,94.67,94.77,28265.0,87.5561,87.6208,87.5191,87.6115,28265.0
2019-10-29 09:50:00,94.79,94.81,94.7,94.72,46809.0,87.63,87.6485,87.5468,87.5653,46809.0
2019-10-29 10:00:00,94.7,94.73,94.66,94.7,4121.0,87.5468,87.5746,87.5098,87.5468,4121.0
2019-10-29 10:10:00,94.72,94.76,94.69,94.72,7689.0,87.5653,87.6023,87.5376,87.5653,7689.0
2019-10-29 10:20:00,94.72,94.8,94.72,94.79,5421.0,87.5653,87.6393,87.5653,87.63,5421.0
2019-10-29 10:30:00,94.79,94.9,94.76,94.9,10255.0,87.63,87.7317,87.6023,87.7317,10255.0
2019-10-29 10:40:00,94.9,95.02,94.89,94.97,24907.0,87.7317,87.8426,87.7225,87.7964,24907.0
2019-10-29 10:50:00,94.98,95.0,94.94,94.98,5047.0,87.8057,87.8242,87.7687,87.8057,5047.0
2019-10-29 11:00:00,95.0,95.03,94.98,94.99,11593.0,87.8242,87.8519,87.8057,87.8149,11593.0
2019-10-29 11:10:00,94.99,94.99,94.89,94.89,10436.0,87.8149,87.8149,87.7225,87.7225,10436.0
2019-10-29 11:20:00,94.89,94.92,94.84,94.91,10111.0,87.7225,87.7502,87.6762,87.741,10111.0
2019-10-29 11:30:00,94.92,94.93,94.83,94.85,6141.0,87.7502,87.7594,87.667,87.6855,6141.0
2019-10-29 11:40:00,94.85,94.9,94.85,94.88,10144.0,87.6855,87.7317,87.6855,87.7132,10144.0
2019-10-29 11:50:00,94.88,94.91,94.72,94.76,22478.0,87.7132,87.741,87.5653,87.6023,22478.0
2019-10-29 12:00:00,94.7,94.82,94.65,94.82,54894.0,87.5468,87.6578,87.5006,87.6578,54894.0
2019-10-29 12:10:00,94.83,94.89,94.8,94.89,7713.0,87.667,87.7225,87.6393,87.7225,7713.0
2019-10-29 12:20:00,94.88,94.94,94.86,94.93,4330.0,87.7132,87.7687,87.6947,87.7594,4330.0
2019-10-29 12:30:00,94.95,94.95,94.89,94.91,6853.0,87.7779,87.7779,87.7225,87.741,6853.0
2019-10-29 12:40:00,94.89,94.91,94.87,94.89,8503.0,87.7225,87.741,87.704,87.7225,8503.0
2019-10-29 12:50:00,94.88,94.9,94.86,94.87,12108.0,87.7132,87.7317,87.6947,87.704,12108.0
2019-10-29 13:00:00,94.89,94.92,94.89,94.91,4806.0,87.7225,87.7502,87.7225,87.741,4806.0
2019-10-29 13:10:00,94.91,94.93,94.86,94.87,4708.0,87.741,87.7594,87.6947,87.704,4708.0
2019-10-29 13:20:00,94.87,94.88,94.85,94.87,12005.0,87.704,87.7132,87.6855,87.704,12005.0
2019-10-29 13:30:00,94.86,94.88,94.86,94.88,4482.0,87.6947,87.7132,87.6947,87.7132,4482.0
2019-10-29 13:40:00,94.87,94.88,94.85,94.86,9115.0,87.704,87.7132,87.6855,87.6947,9115.0
2019-10-29 13:50:00,94.85,94.89,94.85,94.86,8572.0,87.6855,87.7225,87.6855,87.6947,8572.0
2019-10-29 14:00:00,94.85,94.85,94.75,94.78,5164.0,87.6855,87.6855,87.593,87.6208,5164.0
2019-10-29 14:10:00,94.78,94.78,94.75,94.76,5336.0,87.6208,87.6208,87.593,87.6023,5336.0
2019-10-29 14:20:00,94.76,94.78,94.74,94.76,12019.0,87.6023,87.6208,87.5838,87.6023,12019.0
2019-10-29 14:30:00,94.76,94.79,94.75,94.78,14508.0,87.6023,87.63,87.593,87.6208,14508.0
2019-10-29 14:40:00,94.78,94.78,94.71,94.73,6614.0,87.6208,87.6208,87.5561,87.5746,6614.0
2019-10-29 14:50:00,94.72,94.74,94.65,94.66,4887.0,87.5653,87.5838,87.5006,87.5098,4887.0
2019-10-29 15:00:00,94.65,94.68,94.64,94.65,30845.0,87.5006,87.5283,87.4914,87.5006,30845.0
2019-10-29 15:10:00,94.68,94.7,94.66,94.7,14415.0,87.5283,87.5468,87.5098,87.5468,14415.0
2019-10-29 15:20:00,94.71,94.71,94.65,94.66,5653.0,87.5561,87.5561,87.5006,87.5098,5653.0
2019-10-29 15:30:00,94.66,94.67,94.58,94.58,6223.0,87.5098,87.5191,87.4359,87.4359,6223.0
2019-10-29 15:40:00,94.59,94.62,94.57,94.58,70579.0,87.4451,87.4729,87.4266,87.4359,70579.0
2019-10-29 15:50:00,94.6,94.72,94.59,94.66,72130.0,87.4544,87.5653,87.4451,87.5098,72130.0
2019-10-30 09:30:00,94.81,94.82,94.33,94.33,10785.0,87.6485,87.6578,87.2048,87.2048,10785.0
2019-10-30 09:40:00,94.35,94.43,94.34,94.43,4393.0,87.2233,87.2972,87.214,87.2972,4393.0
2019-10-30 09:50:00,94.41,94.43,94.37,94.41,2918.0,87.2787,87.2972,87.2417,87.2787,2918.0
2019-10-30 10:00:00,94.38,94.42,94.21,94.37,30072.0,87.251,87.288,87.0938,87.2417,30072.0
2019-10-30 10:10:00,94.39,94.4,94.36,94.39,4818.0,87.2602,87.2695,87.2325,87.2602,4818.0
2019-10-30 10:20:00,94.39,94.43,94.35,94.38,3272.0,87.2602,87.2972,87.2233,87.251,3272.0
2019-10-30 10:30:00,94.36,94.39,94.33,94.38,2812.0,87.2325,87.2602,87.2048,87.251,2812.0
2019-10-30 10:40:00,94.39,94.43,94.38,94.41,2192.0,87.2602,87.2972,87.251,87.2787,2192.0
2019-10-30 10:50:00,94.38,94.44,94.37,94.44,19614.0,87.251,87.3065,87.2417,87.3065,19614.0
2019-10-30 11:00:00,94.41,94.43,94.36,94.4,13837.0,87.2787,87.2972,87.2325,87.2695,13837.0
2019-10-30 11:10:00,94.39,94.43,94.34,94.34,2777.0,87.2602,87.2972,87.214,87.214,2777.0
2019-10-30 11:20:00,94.34,94.34,94.27,94.33,6364.0,87.214,87.214,87.1493,87.2048,6364.0
2019-10-30 11:30:00,94.32,94.34,94.31,94.33,2593.0,87.1955,87.214,87.1863,87.2048,2593.0
2019-10-30 11:40:00,94.31,94.32,94.24,94.26,9928.0,87.1863,87.1955,87.1216,87.1401,9928.0
2019-10-30 11:50:00,94.31,94.32,94.28,94.29,14172.0,87.1863,87.1955,87.1585,87.1678,14172.0
2019-10-30 12:00:00,94.31,94.37,94.29,94.35,8938.0,87.1863,87.2417,87.1678,87.2233,8938.0
2019-10-30 12:10:00,94.37,94.39,94.34,94.38,23433.0,87.2417,87.2602,87.214,87.251,23433.0
2019-10-30 12:20:00,94.37,94.44,94.37,94.44,6767.0,87.2417,87.3065,87.2417,87.3065,6767.0
2019-10-30 12:30:00,94.43,94.46,94.42,94.45,3899.0,87.2972,87.3249,87.288,87.3157,3899.0
2019-10-30 12:40:00,94.45,94.47,94.41,94.43,7714.0,87.3157,87.3342,87.2787,87.2972,7714.0
2019-10-30 12:50:00,94.42,94.42,94.38,94.38,1901.0,87.288,87.288,87.251,87.251,1901.0
2019-10-30 13:00:00,94.39,94.41,94.37,94.4,2705.0,87.2602,87.2787,87.2417,87.2695,2705.0
2019-10-30 13:10:00,94.39,94.39,94.33,94.34,4466.0,87.2602,87.2602,87.2048,87.214,4466.0
2019-10-30 13:20:00,94.32,94.36,94.32,94.36,5677.0,87.1955,87.2325,87.1955,87.2325,5677.0
2019-10-30 13:30:00,94.35,94.36,94.32,94.35,4183.0,87.2233,87.2325,87.1955,87.2233,4183.0
2019-10-30 13:40:00,94.33,94.39,94.3,94.31,18567.0,87.2048,87.2602,87.177,87.1863,18567.0
2019-10-30 13:50:00,94.31,94.35,94.24,94.25,41059.0,87.1863,87.2233,87.1216,87.1308,41059.0
2019-10-30 14:00:00,94.2,94.3,94.17,94.28,8766.0,87.0846,87.177,87.0569,87.1585,8766.0
2019-10-30 14:10:00,94.32,94.51,94.32,94.46,12689.0,87.1955,87.3712,87.1955,87.3249,12689.0
2019-10-30 14:20:00,94.45,94.46,94.38,94.44,8195.0,87.3157,87.3249,87.251,87.3065,8195.0
2019-10-30 14:30:00,94.41,94.41,94.24,94.25,6837.0,87.2787,87.2787,87.1216,87.1308,6837.0
2019-10-30 14:40:00,94.28,94.47,94.27,94.46,86829.0,87.1585,87.3342,87.1493,87.3249,86829.0
2019-10-30 14:50:00,94.49,94.65,94.49,94.64,5046.0,87.3527,87.5006,87.3527,87.4914,5046.0
2019-10-30 15:00:00,94.65,94.71,94.64,94.68,14632.0,87.5006,87.5561,87.4914,87.5283,14632.0
2019-10-30 15:10:00,94.69,94.73,94.69,94.71,45558.0,87.5376,87.5746,87.5376,87.5561,45558.0
2019-10-30 15:20:00,94.72,94.88,94.72,94.79,15801.0,87.5653,87.7132,87.5653,87.63,15801.0
2019-10-30 15:30:00,94.8,94.82,94.69,94.71,13301.0,87.6393,87.6578,87.5376,87.5561,13301.0
2019-10-30 15:40:00,94.71,94.75,94.7,94.72,36312.0,87.5561,87.593,87.5468,87.5653,36312.0
2019-10-30 15:50:00,94.76,94.85,94.74,94.82,60945.0,87.6023,87.6855,87.5838,87.6578,60945.0
2019-10-31 09:30:00,94.9,94.9,94.65,94.72,6277.0,87.7317,87.7317,87.5006,87.5653,6277.0
2019-10-31 09:40:00,94.71,94.75,94.63,94.65,5971.0,87.5561,87.593,87.4821,87.5006,5971.0
2019-10-31 09:50:00,94.6,94.65,94.57,94.63,6525.0,87.4544,87.5006,87.4266,87.4821,6525.0
2019-10-31 10:00:00,94.58,94.58,94.49,94.55,11919.0,87.4359,87.4359,87.3527,87.4081,11919.0
2019-10-31 10:10:00,94.51,94.51,94.35,94.39,24005.0,87.3712,87.3712,87.2233,87.2602,24005.0
2019-10-31 10:20:00,94.39,94.4,94.21,94.26,12150.0,87.2602,87.2695,87.0938,87.1401,12150.0
2019-10-31 10:30:00,94.27,94.28,94.06,94.14,19561.0,87.1493,87.1585,86.9552,87.0291,19561.0
2019-10-31 10:40:00,94.13,94.3,94.12,94.29,10020.0,87.0199,87.177,87.0106,87.1678,10020.0
2019-10-31 10:50:00,94.28,94.38,94.28,94.36,6121.0,87.1585,87.251,87.1585,87.2325,6121.0
2019-10-31 11:00:00,94.37,94.43,94.35,94.39,30059.0,87.2417,87.2972,87.2233,87.2602,30059.0
2019-10-31 11:10:00,94.42,94.42,94.32,94.32,7756.0,87.288,87.288,87.1955,87.1955,7756.0
2019-10-31 11:20:00,94.32,94.39,94.32,94.35,11665.0,87.1955,87.2602,87.1955,87.2233,11665.0
2019-10-31 11:30:00,94.34,94.39,94.29,94.39,19026.0,87.214,87.2602,87.1678,87.2602,19026.0
2019-10-31 11:40:00,94.39,94.44,94.37,94.39,8311.0,87.2602,87.3065,87.2417,87.2602,8311.0
2019-10-31 11:50:00,94.39,94.42,94.33,94.33,13633.0,87.2602,87.288,87.2048,87.2048,13633.0
2019-10-31 12:00:00,94.36,94.36,94.18,94.24,11201.0,87.2325,87.2325,87.0661,87.1216,11201.0
2019-10-31 12:10:00,94.25,94.31,94.22,94.22,12296.0,87.1308,87.1863,87.1031,87.1031,12296.0
2019-10-31 12:20:00,94.2,94.27,94.18,94.26,12498.0,87.0846,87.1493,87.0661,87.1401,12498.0
2019-10-31 12:30:00,94.26,94.27,94.18,94.18,10161.0,87.1401,87.1493,87.0661,87.0661,10161.0
2019-10-31 12:40:00,94.17,94.17,94.1,94.15,8905.0,87.0569,87.0569,86.9921,87.0384,8905.0
2019-10-31 12:50:00,94.14,94.2,94.12,94.19,24208.0,87.0291,87.0846,87.0106,87.0753,24208.0
2019-10-31 13:00:00,94.2,94.28,94.16,94.27,12961.0,87.0846,87.1585,87.0476,87.1493,12961.0
2019-10-31 13:10:00,94.28,94.29,94.19,94.24,14757.0,87.1585,87.1678,87.0753,87.1216,14757.0
2019-10-31 13:20:00,94.23,94.28,94.22,94.28,14479.0,87.1123,87.1585,87.1031,87.1585,14479.0
2019-10-31 13:30:00,94.29,94.34,94.28,94.32,11575.0,87.1678,87.214,87.1585,87.1955,11575.0
2019-10-31 13:40:00,94.31,94.33,94.26,94.26,12231.0,87.1863,87.2048,87.1401,87.1401,12231.0
2019-10-31 13:50:00,94.25,94.29,94.25,94.25,9865.0,87.1308,87.1678,87.1308,87.1308,9865.0
2019-10-31 14:00:00,94.24,94.24,94.14,94.2,13499.0,87.1216,87.1216,87.0291,87.0846,13499.0
2019-10-31 14:10:00,94.2,94.24,94.17,94.18,13392.0,87.0846,87.1216,87.0569,87.0661,13392.0
2019-10-31 14:20:00,94.17,94.26,94.16,94.24,11938.0,87.0569,87.1401,87.0476,87.1216,11938.0
2019-10-31 14:30:00,94.23,94.28,94.19,94.19,140758.0,87.1123,87.1585,87.0753,87.0753,140758.0
2019-10-31 14:40:00,94.19,94.19,94.08,94.17,19210.0,87.0753,87.0753,86.9737,87.0569,19210.0
2019-10-31 14:50:00,94.18,94.22,94.16,94.21,28651.0,87.0661,87.1031,87.0476,87.0938,28651.0
2019-10-31 15:00:00,94.22,94.27,94.18,94.26,36826.0,87.1031,87.1493,87.0661,87.1401,36826.0
2019-10-31 15:10:00,94.26,94.33,94.24,94.31,17593.0,87.1401,87.2048,87.1216,87.1863,17593.0
2019-10-31 15:20:00,94.31,94.32,94.23,94.23,25999.0,87.1863,87.1955,87.1123,87.1123,25999.0
2019-10-31 15:30:00,94.24,94.41,94.24,94.29,33239.0,87.1216,87.2787,87.1216,87.1678,33239.0
2019-10-31 15:40:00,94.3,94.32,94.24,94.27,33011.0,87.177,87.1955,87.1216,87.1493,33011.0
2019-10-31 15:50:00,94.25,94.48,94.2,94.47,38041.0,87.1308,87.3434,87.0846,87.3342,38041.0
2019-11-01 09:30:00,95.05,95.15,94.99,95.11,22811.0,87.8704,87.9628,87.8149,87.9258,22811.0
2019-11-01 09:40:00,95.1,95.14,95.06,95.09,3236.0,87.9166,87.9536,87.8796,87.9074,3236.0
2019-11-01 09:50:00,95.08,95.2,95.07,95.14,5310.0,87.8981,88.0091,87.8889,87.9536,5310.0
2019-11-01 10:00:00,95.14,95.36,95.02,95.31,13543.0,87.9536,88.157,87.8426,88.1107,13543.0
2019-11-01 10:10:00,95.31,95.34,95.27,95.28,6130.0,88.1107,88.1385,88.0738,88.083,6130.0
2019-11-01 10:20:00,95.29,95.29,95.23,95.24,2635.0,88.0923,88.0923,88.0368,88.046,2635.0
2019-11-01 10:30:00,95.26,95.29,95.19,95.23,12555.0,88.0645,88.0923,87.9998,88.0368,12555.0
2019-11-01 10:40:00,95.23,95.26,95.21,95.22,28320.0,88.0368,88.0645,88.0183,88.0275,28320.0
2019-11-01 10:50:00,95.22,95.29,95.22,95.28,14555.0,88.0275,88.0923,88.0275,88.083,14555.0
2019-11-01 11:00:00,95.28,95.28,95.2,95.26,6124.0,88.083,88.083,88.0091,88.0645,6124.0
2019-11-01 11:10:00,95.26,95.27,95.23,95.25,3252.0,88.0645,88.0738,88.0368,88.0553,3252.0
2019-11-01 11:20:00,95.25,95.25,95.18,95.2,19916.0,88.0553,88.0553,87.9906,88.0091,19916.0
2019-11-01 11:30:00,95.2,95.24,95.19,95.23,4482.0,88.0091,88.046,87.9998,88.0368,4482.0
2019-11-01 11:40:00,95.24,95.26,95.23,95.26,5945.0,88.046,88.0645,88.0368,88.0645,5945.0
2019-11-01 11:50:00,95.27,95.28,95.24,95.24,5898.0,88.0738,88.083,88.046,88.046,5898.0
2019-11-01 12:00:00,95.24,95.24,95.16,95.16,7360.0,88.046,88.046,87.9721,87.9721,7360.0
2019-11-01 12:10:00,95.15,95.16,95.06,95.1,4966.0,87.9628,87.9721,87.8796,87.9166,4966.0
2019-11-01 12:20:00,95.1,95.18,95.1,95.18,4417.0,87.9166,87.9906,87.9166,87.9906,4417.0
2019-11-01 12:30:00,95.19,95.22,95.17,95.22,4227.0,87.9998,88.0275,87.9813,88.0275,4227.0
2019-11-01 12:40:00,95.21,95.21,95.16,95.18,5415.0,88.0183,88.0183,87.9721,87.9906,5415.0
2019-11-01 12:50:00,95.17,95.19,95.14,95.14,5723.0,87.9813,87.9998,87.9536,87.9536,5723.0
2019-11-01 13:00:00,95.13,95.2,95.13,95.2,6963.0,87.9443,88.0091,87.9443,88.0091,6963.0
2019-11-01 13:10:00,95.18,95.25,95.18,95.23,16633.0,87.9906,88.0553,87.9906,88.0368,16633.0
2019-11-01 13:20:00,95.22,95.26,95.21,95.24,13771.0,88.0275,88.0645,88.0183,88.046,13771.0
2019-11-01 13:30:00,95.25,95.3,95.24,95.3,4363.0,88.0553,88.1015,88.046,88.1015,4363.0
2019-11-01 13:40:00,95.3,95.36,95.28,95.35,27862.0,88.1015,88.157,88.083,88.1477,27862.0
2019-11-01 13:50:00,95.34,95.34,95.29,95.31,5482.0,88.1385,88.1385,88.0923,88.1107,5482.0
2019-11-01 14:00:00,95.32,95.33,95.28,95.29,7432.0,88.12,88.1292,88.083,88.0923,7432.0
2019-11-01 14:10:00,95.29,95.32,95.25,95.26,16804.0,88.0923,88.12,88.0553,88.0645,16804.0
2019-11-01 14:20:00,95.26,95.29,95.23,95.27,17705.0,88.0645,88.0923,88.0368,88.0738,17705.0
2019-11-01 14:30:00,95.28,95.31,95.26,95.27,12403.0,88.083,88.1107,88.0645,88.0738,12403.0
2019-11-01 14:40:00,95.28,95.29,95.26,95.28,37536.0,88.083,88.0923,88.0645,88.083,37536.0
2019-11-01 14:50:00,95.27,95.3,95.23,95.29,16879.0,88.0738,88.1015,88.0368,88.0923,16879.0
2019-11-01 15:00:00,95.28,95.29,95.22,95.24,19153.0,88.083,88.0923,88.0275,88.046,19153.0
2019-11-01 15:10:00,95.24,95.28,95.23,95.26,28864.0,88.046,88.083,88.0368,88.0645,28864.0
2019-11-01 15:20:00,95.26,95.26,95.17,95.23,18777.0,88.0645,88.0645,87.9813,88.0368,18777.0
2019-11-01 15:30:00,95.27,95.33,95.26,95.33,7873.0,88.0738,88.1292,88.0645,88.1292,7873.0
2019-11-01 15:40:00,95.33,95.34,95.24,95.25,31488.0,88.1292,88.1385,88.046,88.0553,31488.0
2019-11-01 15:50:00,95.26,95.4,95.23,95.4,19560.0,88.0645,88.1939,88.0368,88.1939,19560.0
2019-11-04 09:30:00,96.03,96.08,95.84,95.98,18512.0,88.7764,88.8226,88.6007,88.7301,18512.0
2019-11-04 09:40:00,95.98,96.01,95.91,95.91,2524.0,88.7301,88.7579,88.6654,88.6654,2524.0
2019-11-04 09:50:00,95.95,95.96,95.93,95.93,3508.0,88.7024,88.7116,88.6839,88.6839,3508.0
2019-11-04 10:00:00,95.91,95.92,95.8,95.86,5528.0,88.6654,88.6747,88.5637,88.6192,5528.0
2019-11-04 10:10:00,95.88,95.91,95.85,95.89,7795.0,88.6377,88.6654,88.61,88.6469,7795.0
2019-11-04 10:20:00,95.9,95.94,95.87,95.92,6307.0,88.6562,88.6932,88.6284,88.6747,6307.0
2019-11-04 10:30:00,95.92,95.93,95.83,95.84,3824.0,88.6747,88.6839,88.5915,88.6007,3824.0
2019-11-04 10:40:00,95.85,95.87,95.82,95.84,2623.0,88.61,88.6284,88.5822,88.6007,2623.0
2019-11-04 10:50:00,95.81,95.82,95.78,95.8,1389.0,88.573,88.5822,88.5452,88.5637,1389.0
2019-11-04 11:00:00,95.81,95.92,95.79,95.91,9588.0,88.573,88.6747,88.5545,88.6654,9588.0
2019-11-04 11:10:00,95.92,95.92,95.83,95.84,5607.0,88.6747,88.6747,88.5915,88.6007,5607.0
2019-11-04 11:20:00,95.84,95.87,95.78,95.8,7771.0,88.6007,88.6284,88.5452,88.5637,7771.0
2019-11-04 11:30:00,95.79,95.82,95.77,95.8,8938.0,88.5545,88.5822,88.536,88.5637,8938.0
2019-11-04 11:40:00,95.78,95.79,95.74,95.75,4538.0,88.5452,88.5545,88.5083,88.5175,4538.0
2019-11-04 11:50:00,95.78,95.8,95.7,95.71,65248.0,88.5452,88.5637,88.4713,88.4805,65248.0
2019-11-04 12:00:00,95.71,95.71,95.65,95.7,9441.0,88.4805,88.4805,88.4251,88.4713,9441.0
2019-11-04 12:10:00,95.71,95.76,95.71,95.75,34696.0,88.4805,88.5268,88.4805,88.5175,34696.0
2019-11-04 12:20:00,95.75,95.77,95.7,95.72,2769.0,88.5175,88.536,88.4713,88.4898,2769.0
2019-11-04 12:30:00,95.72,95.75,95.7,95.7,5490.0,88.4898,88.5175,88.4713,88.4713,5490.0
2019-11-04 12:40:00,95.71,95.73,95.69,95.71,5389.0,88.4805,88.499,88.462,88.4805,5389.0
2019-11-04 12:50:00,95.72,95.78,95.72,95.77,2048.0,88.4898,88.5452,88.4898,88.536,2048.0
2019-11-04 13:00:00,95.77,95.78,95.74,95.77,17168.0,88.536,88.5452,88.5083,88.536,17168.0
2019-11-04 13:10:00,95.76,95.78,95.74,95.75,5378.0,88.5268,88.5452,88.5083,88.5175,5378.0
2019-11-04 13:20:00,95.76,95.81,95.76,95.8,8457.0,88.5268,88.573,88.5268,88.5637,8457.0
2019-11-04 13:30:00,95.81,95.81,95.78,95.79,3015.0,88.573,88.573,88.5452,88.5545,3015.0
2019-11-04 13:40:00,95.79,95.83,95.78,95.79,5946.0,88.5545,88.5915,88.5452,88.5545,5946.0
2019-11-04 13:50:00,95.79,95.79,95.76,95.77,5812.0,88.5545,88.5545,88.5268,88.536,5812.0
2019-11-04 14:00:00,95.78,95.79,95.73,95.74,14236.0,88.5452,88.5545,88.499,88.5083,14236.0
2019-11-04 14:10:00,95.74,95.77,95.73,95.77,9684.0,88.5083,88.536,88.499,88.536,9684.0
2019-11-04 14:20:00,95.77,95.8,95.76,95.79,8291.0,88.536,88.5637,88.5268,88.5545,8291.0
2019-11-04 14:30:00,95.78,95.82,95.78,95.81,3591.0,88.5452,88.5822,88.5452,88.573,3591.0
2019-11-04 14:40:00,95.8,95.82,95.78,95.79,12994.0,88.5637,88.5822,88.5452,88.5545,12994.0
2019-11-04 14:50:00,95.77,95.79,95.74,95.75,34019.0,88.536,88.5545,88.5083,88.5175,34019.0
2019-11-04 15:00:00,95.76,95.76,95.69,95.72,13880.0,88.5268,88.5268,88.462,88.4898,13880.0
2019-11-04 15:10:00,95.7,95.71,95.62,95.66,14858.0,88.4713,88.4805,88.3973,88.4343,14858.0
2019-11-04 15:20:00,95.66,95.72,95.63,95.64,21360.0,88.4343,88.4898,88.4066,88.4158,21360.0
2019-11-04 15:30:00,95.66,95.69,95.61,95.63,20669.0,88.4343,88.462,88.3881,88.4066,20669.0
2019-11-04 15:40:00,95.62,95.69,95.62,95.68,15359.0,88.3973,88.462,88.3973,88.4528,15359.0
2019-11-04 15:50:00,95.73,95.79,95.7,95.74,267693.0,88.499,88.5545,88.4713,88.5083,267693.0
2019-11-05 09:30:00,95.87,96.01,95.76,95.79,15428.0,88.6284,88.7579,88.5268,88.5545,15428.0
2019-11-05 09:40:00,95.78,95.79,95.73,95.75,4026.0,88.5452,88.5545,88.499,88.5175,4026.0
2019-11-05 09:50:00,95.76,95.81,95.76,95.79,24764.0,88.5268,88.573,88.5268,88.5545,24764.0
2019-11-05 10:00:00,95.8,95.95,95.72,95.72,12188.0,88.5637,88.7024,88.4898,88.4898,12188.0
2019-11-05 10:10:00,95.7,95.7,95.61,95.69,10727.0,88.4713,88.4713,88.3881,88.462,10727.0
2019-11-05 10:20:00,95.7,95.74,95.63,95.63,15278.0,88.4713,88.5083,88.4066,88.4066,15278.0
2019-11-05 10:30:00,95.64,95.68,95.6,95.61,76358.0,88.4158,88.4528,88.3788,88.3881,76358.0
2019-11-05 10:40:00,95.61,95.64,95.52,95.57,17245.0,88.3881,88.4158,88.3049,88.3511,17245.0
2019-11-05 10:50:00,95.56,95.65,95.56,95.63,4496.0,88.3419,88.4251,88.3419,88.4066,4496.0
2019-11-05 11:00:00,95.64,95.72,95.64,95.7,46264.0,88.4158,88.4898,88.4158,88.4713,46264.0
2019-11-05 11:10:00,95.71,95.74,95.68,95.7,5330.0,88.4805,88.5083,88.4528,88.4713,5330.0
2019-11-05 11:20:00,95.69,95.7,95.63,95.66,18783.0,88.462,88.4713,88.4066,88.4343,18783.0
2019-11-05 11:30:00,95.66,95.73,95.62,95.69,26850.0,88.4343,88.499,88.3973,88.462,26850.0
2019-11-05 11:40:00,95.66,95.68,95.62,95.64,25581.0,88.4343,88.4528,88.3973,88.4158,25581.0
2019-11-05 11:50:00,95.63,95.69,95.63,95.68,10201.0,88.4066,88.462,88.4066,88.4528,10201.0
2019-11-05 12:00:00,95.7,95.72,95.68,95.7,25000.0,88.4713,88.4898,88.4528,88.4713,25000.0
2019-11-05 12:10:00,95.7,95.7,95.63,95.65,4534.0,88.4713,88.4713,88.4066,88.4251,4534.0
2019-11-05 12:20:00,95.63,95.66,95.58,95.61,2352.0,88.4066,88.4343,88.3603,88.3881,2352.0
2019-11-05 12:30:00,95.6,95.63,95.57,95.62,15191.0,88.3788,88.4066,88.3511,88.3973,15191.0
2019-11-05 12:40:00,95.62,95.69,95.61,95.67,9717.0,88.3973,88.462,88.3881,88.4435,9717.0
2019-11-05 12:50:00,95.65,95.72,95.65,95.71,10419.0,88.4251,88.4898,88.4251,88.4805,10419.0
2019-11-05 13:00:00,95.72,95.72,95.68,95.69,3087.0,88.4898,88.4898,88.4528,88.462,3087.0
2019-11-05 13:10:00,95.68,95.74,95.67,95.71,13213.0,88.4528,88.5083,88.4435,88.4805,13213.0
2019-11-05 13:20:00,95.72,95.73,95.68,95.69,9069.0,88.4898,88.499,88.4528,88.462,9069.0
2019-11-05 13:30:00,95.7,95.71,95.65,95.69,33709.0,88.4713,88.4805,88.4251,88.462,33709.0
2019-11-05 13:40:00,95.69,95.7,95.66,95.67,20002.0,88.462,88.4713,88.4343,88.4435,20002.0
2019-11-05 13:50:00,95.67,95.73,95.67,95.71,21761.0,88.4435,88.499,88.4435,88.4805,21761.0
2019-11-05 14:00:00,95.7,95.72,95.67,95.7,43389.0,88.4713,88.4898,88.4435,88.4713,43389.0
2019-11-05 14:10:00,95.71,95.75,95.71,95.73,21954.0,88.4805,88.5175,88.4805,88.499,21954.0
2019-11-05 14:20:00,95.73,95.74,95.71,95.73,19663.0,88.499,88.5083,88.4805,88.499,19663.0
2019-11-05 14:30:00,95.73,95.76,95.71,95.73,25740.0,88.499,88.5268,88.4805,88.499,25740.0
2019-11-05 14:40:00,95.72,95.74,95.71,95.74,28998.0,88.4898,88.5083,88.4805,88.5083,28998.0
2019-11-05 14:50:00,95.75,95.77,95.73,95.76,92432.0,88.5175,88.536,88.499,88.5268,92432.0
2019-11-05 15:00:00,95.76,95.77,95.72,95.77,25428.0,88.5268,88.536,88.4898,88.536,25428.0
2019-11-05 15:10:00,95.77,95.77,95.68,95.71,47476.0,88.536,88.536,88.4528,88.4805,47476.0
2019-11-05 15:20:00,95.7,95.76,95.69,95.71,20148.0,88.4713,88.5268,88.462,88.4805,20148.0
2019-11-05 15:30:00,95.71,95.76,95.66,95.75,314089.0,88.4805,88.5268,88.4343,88.5175,314089.0
2019-11-05 15:40:00,95.75,95.78,95.72,95.73,34727.0,88.5175,88.5452,88.4898,88.499,34727.0
2019-11-05 15:50:00,95.73,95.74,95.63,95.69,95561.0,88.499,88.5083,88.4066,88.462,95561.0
2019-11-06 09:30:00,95.64,95.67,95.45,95.45,28328.0,88.4158,88.4435,88.2402,88.2402,28328.0
2019-11-06 09:40:00,95.51,95.54,95.46,95.47,13258.0,88.2956,88.3234,88.2494,88.2587,13258.0
2019-11-06 09:50:00,95.46,95.56,95.45,95.55,8570.0,88.2494,88.3419,88.2402,88.3326,8570.0
2019-11-06 10:00:00,95.56,95.61,95.54,95.55,6766.0,88.3419,88.3881,88.3234,88.3326,6766.0
2019-11-06 10:10:00,95.56,95.6,95.54,95.59,4251.0,88.3419,88.3788,88.3234,88.3696,4251.0
2019-11-06 10:20:00,95.59,95.6,95.53,95.53,3401.0,88.3696,88.3788,88.3141,88.3141,3401.0
2019-11-06 10:30:00,95.51,95.55,95.5,95.52,3445.0,88.2956,88.3326,88.2864,88.3049,3445.0
2019-11-06 10:40:00,95.52,95.58,95.52,95.56,8452.0,88.3049,88.3603,88.3049,88.3419,8452.0
2019-11-06 10:50:00,95.54,95.54,95.51,95.53,3037.0,88.3234,88.3234,88.2956,88.3141,3037.0
2019-11-06 11:00:00,95.56,95.63,95.55,95.62,2394.0,88.3419,88.4066,88.3326,88.3973,2394.0
2019-11-06 11:10:00,95.61,95.62,95.57,95.61,14819.0,88.3881,88.3973,88.3511,88.3881,14819.0
2019-11-06 11:20:00,95.61,95.61,95.56,95.56,6665.0,88.3881,88.3881,88.3419,88.3419,6665.0
2019-11-06 11:30:00,95.61,95.66,95.6,95.65,7667.0,88.3881,88.4343,88.3788,88.4251,7667.0
2019-11-06 11:40:00,95.66,95.76,95.39,95.45,52760.0,88.4343,88.5268,88.1847,88.2402,52760.0
2019-11-06 11:50:00,95.43,95.44,95.32,95.41,10714.0,88.2217,88.2309,88.12,88.2032,10714.0
2019-11-06 12:00:00,95.43,95.54,95.43,95.52,13951.0,88.2217,88.3234,88.2217,88.3049,13951.0
2019-11-06 12:10:00,95.49,95.51,95.46,95.46,16678.0,88.2771,88.2956,88.2494,88.2494,16678.0
2019-11-06 12:20:00,95.46,95.48,95.42,95.43,5571.0,88.2494,88.2679,88.2124,88.2217,5571.0
2019-11-06 12:30:00,95.43,95.51,95.42,95.51,8830.0,88.2217,88.2956,88.2124,88.2956,8830.0
2019-11-06 12:40:00,95.52,95.52,95.44,95.44,2899.0,88.3049,88.3049,88.2309,88.2309,2899.0
2019-11-06 12:50:00,95.46,95.48,95.44,95.48,3568.0,88.2494,88.2679,88.2309,88.2679,3568.0
2019-11-06 13:00:00,95.5,95.51,95.45,95.45,7406.0,88.2864,88.2956,88.2402,88.2402,7406.0
2019-11-06 13:10:00,95.46,95.55,95.45,95.55,3335.0,88.2494,88.3326,88.2402,88.3326,3335.0
2019-11-06 13:20:00,95.54,95.6,95.54,95.59,7084.0,88.3234,88.3788,88.3234,88.3696,7084.0
2019-11-06 13:30:00,95.6,95.62,95.56,95.62,11306.0,88.3788,88.3973,88.3419,88.3973,11306.0
2019-11-06 13:40:00,95.62,95.65,95.6,95.6,5838.0,88.3973,88.4251,88.3788,88.3788,5838.0
2019-11-06 13:50:00,95.61,95.67,95.61,95.67,7956.0,88.3881,88.4435,88.3881,88.4435,7956.0
2019-11-06 14:00:00,95.66,95.68,95.64,95.66,3100.0,88.4343,88.4528,88.4158,88.4343,3100.0
2019-11-06 14:10:00,95.65,95.67,95.64,95.65,6057.0,88.4251,88.4435,88.4158,88.4251,6057.0
2019-11-06 14:20:00,95.67,95.67,95.59,95.63,10876.0,88.4435,88.4435,88.3696,88.4066,10876.0
2019-11-06 14:30:00,95.65,95.67,95.59,95.61,13673.0,88.4251,88.4435,88.3696,88.3881,13673.0
2019-11-06 14:40:00,95.62,95.64,95.61,95.63,28481.0,88.3973,88.4158,88.3881,88.4066,28481.0
2019-11-06 14:50:00,95.63,95.66,95.63,95.66,9973.0,88.4066,88.4343,88.4066,88.4343,9973.0
2019-11-06 15:00:00,95.65,95.65,95.6,95.62,27223.0,88.4251,88.4251,88.3788,88.3973,27223.0
2019-11-06 15:10:00,95.63,95.69,95.62,95.68,74970.0,88.4066,88.462,88.3973,88.4528,74970.0
2019-11-06 15:20:00,95.7,95.71,95.67,95.68,63188.0,88.4713,88.4805,88.4435,88.4528,63188.0
2019-11-06 15:30:00,95.68,95.7,95.62,95.69,11621.0,88.4528,88.4713,88.3973,88.462,11621.0
2019-11-06 15:40:00,95.68,95.69,95.63,95.65,24484.0,88.4528,88.462,88.4066,88.4251,24484.0
2019-11-06 15:50:00,95.68,95.71,95.64,95.69,38541.0,88.4528,88.4805,88.4158,88.462,38541.0
2019-11-07 09:30:00,96.13,96.39,95.94,96.2,22759.0,88.8688,89.1092,88.6932,88.9335,22759.0
2019-11-07 09:40:00,96.18,96.26,96.16,96.2,4798.0,88.915,88.989,88.8965,88.9335,4798.0
2019-11-07 09:50:00,96.17,96.18,96.12,96.13,4599.0,88.9058,88.915,88.8596,88.8688,4599.0
2019-11-07 10:00:00,96.14,96.18,96.04,96.06,7017.0,88.878,88.915,88.7856,88.8041,7017.0
2019-11-07 10:10:00,96.07,96.21,96.07,96.19,16617.0,88.8133,88.9428,88.8133,88.9243,16617.0
2019-11-07 10:20:00,96.18,96.18,96.14,96.14,6181.0,88.915,88.915,88.878,88.878,6181.0
2019-11-07 10:30:00,96.17,96.23,96.13,96.22,18577.0,88.9058,88.9612,88.8688,88.952,18577.0
2019-11-07 10:40:00,96.22,96.24,96.2,96.21,10844.0,88.952,88.9705,88.9335,88.9428,10844.0
2019-11-07 10:50:00,96.21,96.29,96.21,96.25,6636.0,88.9428,89.0167,88.9428,88.9797,6636.0
2019-11-07 11:00:00,96.23,96.25,96.19,96.19,5787.0,88.9612,88.9797,88.9243,88.9243,5787.0
2019-11-07 11:10:00,96.18,96.23,96.18,96.23,3764.0,88.915,88.9612,88.915,88.9612,3764.0
2019-11-07 11:20:00,96.22,96.23,96.17,96.18,27688.0,88.952,88.9612,88.9058,88.915,27688.0
2019-11-07 11:30:00,96.22,96.25,96.19,96.22,12427.0,88.952,88.9797,88.9243,88.952,12427.0
2019-11-07 11:40:00,96.18,96.21,96.16,96.21,12475.0,88.915,88.9428,88.8965,88.9428,12475.0
2019-11-07 11:50:00,96.2,96.37,96.16,96.37,14300.0,88.9335,89.0907,88.8965,89.0907,14300.0
2019-11-07 12:00:00,96.37,96.37,96.22,96.25,20713.0,89.0907,89.0907,88.952,88.9797,20713.0
2019-11-07 12:10:00,96.27,96.3,96.21,96.22,5909.0,88.9982,89.026,88.9428,88.952,5909.0
2019-11-07 12:20:00,96.24,96.26,96.24,96.25,2608.0,88.9705,88.989,88.9705,88.9797,2608.0
2019-11-07 12:30:00,96.27,96.28,96.23,96.26,77804.0,88.9982,89.0075,88.9612,88.989,77804.0
2019-11-07 12:40:00,96.25,96.25,96.2,96.24,3337.0,88.9797,88.9797,88.9335,88.9705,3337.0
2019-11-07 12:50:00,96.25,96.28,96.23,96.27,8103.0,88.9797,89.0075,88.9612,88.9982,8103.0
2019-11-07 13:00:00,96.25,96.26,96.2,96.21,4531.0,88.9797,88.989,88.9335,88.9428,4531.0
2019-11-07 13:10:00,96.21,96.22,96.19,96.21,7129.0,88.9428,88.952,88.9243,88.9428,7129.0
2019-11-07 13:20:00,96.2,96.21,96.19,96.2,2638.0,88.9335,88.9428,88.9243,88.9335,2638.0
2019-11-07 13:30:00,96.21,96.22,96.13,96.15,16445.0,88.9428,88.952,88.8688,88.8873,16445.0
2019-11-07 13:40:00,96.17,96.18,96.14,96.17,7096.0,88.9058,88.915,88.878,88.9058,7096.0
2019-11-07 13:50:00,96.18,96.19,96.16,96.19,45110.0,88.915,88.9243,88.8965,88.9243,45110.0
2019-11-07 14:00:00,96.18,96.22,96.18,96.2,555.0,88.915,88.952,88.915,88.9335,555.0
2019-11-07 14:10:00,96.22,96.26,96.21,96.26,8353.0,88.952,88.989,88.9428,88.989,8353.0
2019-11-07 14:20:00,96.26,96.28,96.23,96.23,10512.0,88.989,89.0075,88.9612,88.9612,10512.0
2019-11-07 14:30:00,96.23,96.23,96.17,96.21,10629.0,88.9612,88.9612,88.9058,88.9428,10629.0
2019-11-07 14:40:00,96.22,96.22,95.95,96.06,31190.0,88.952,88.952,88.7024,88.8041,31190.0
2019-11-07 14:50:00,95.99,96.07,95.98,96.06,5695.0,88.7394,88.8133,88.7301,88.8041,5695.0
2019-11-07 15:00:00,96.07,96.09,96.05,96.06,20324.0,88.8133,88.8318,88.7948,88.8041,20324.0
2019-11-07 15:10:00,96.06,96.06,95.91,95.92,6523.0,88.8041,88.8041,88.6654,88.6747,6523.0
2019-11-07 15:20:00,95.9,95.97,95.85,95.97,20310.0,88.6562,88.7209,88.61,88.7209,20310.0
2019-11-07 15:30:00,95.97,95.99,95.94,95.98,5011.0,88.7209,88.7394,88.6932,88.7301,5011.0
2019-11-07 15:40:00,95.93,96.01,95.86,96.0,14017.0,88.6839,88.7579,88.6192,88.7486,14017.0
2019-11-07 15:50:00,96.03,96.03,95.89,96.0,25576.0,88.7764,88.7764,88.6469,88.7486,25576.0
2019-11-08 09:30:00,96.0,96.14,95.99,96.11,29868.0,88.7486,88.878,88.7394,88.8503,29868.0
2019-11-08 09:40:00,96.12,96.2,96.12,96.18,21161.0,88.8596,88.9335,88.8596,88.915,21161.0
2019-11-08 09:50:00,96.17,96.2,95.82,95.85,40144.0,88.9058,88.9335,88.5822,88.61,40144.0
2019-11-08 10:00:00,95.86,95.99,95.78,95.87,26545.0,88.6192,88.7394,88.5452,88.6284,26545.0
2019-11-08 10:10:00,95.91,96.03,95.87,96.02,23205.0,88.6654,88.7764,88.6284,88.7671,23205.0
2019-11-08 10:20:00,96.03,96.04,95.97,96.0,34526.0,88.7764,88.7856,88.7209,88.7486,34526.0
2019-11-08 10:30:00,96.01,96.05,96.0,96.01,25153.0,88.7579,88.7948,88.7486,88.7579,25153.0
2019-11-08 10:40:00,96.03,96.09,95.99,96.03,26830.0,88.7764,88.8318,88.7394,88.7764,26830.0
2019-11-08 10:50:00,96.03,96.06,96.0,96.04,16903.0,88.7764,88.8041,88.7486,88.7856,16903.0
2019-11-08 11:00:00,96.04,96.09,96.0,96.03,24735.0,88.7856,88.8318,88.7486,88.7764,24735.0
2019-11-08 11:10:00,96.04,96.06,95.95,95.96,18440.0,88.7856,88.8041,88.7024,88.7116,18440.0
2019-11-08 11:20:00,95.97,95.98,95.9,95.94,20299.0,88.7209,88.7301,88.6562,88.6932,20299.0
2019-11-08 11:30:00,95.93,96.03,95.92,96.01,33783.0,88.6839,88.7764,88.6747,88.7579,33783.0
2019-11-08 11:40:00,96.03,96.05,96.0,96.04,23184.0,88.7764,88.7948,88.7486,88.7856,23184.0
2019-11-08 11:50:00,96.04,96.07,96.02,96.05,29106.0,88.7856,88.8133,88.7671,88.7948,29106.0
2019-11-08 12:00:00,96.04,96.06,96.02,96.06,5955.0,88.7856,88.8041,88.7671,88.8041,5955.0
2019-11-08 12:10:00,96.06,96.08,96.02,96.05,16947.0,88.8041,88.8226,88.7671,88.7948,16947.0
2019-11-08 12:20:00,96.06,96.06,96.03,96.05,3860.0,88.8041,88.8041,88.7764,88.7948,3860.0
2019-11-08 12:30:00,96.05,96.08,96.04,96.08,6195.0,88.7948,88.8226,88.7856,88.8226,6195.0
2019-11-08 12:40:00,96.09,96.09,96.03,96.03,12635.0,88.8318,88.8318,88.7764,88.7764,12635.0
2019-11-08 12:50:00,96.02,96.07,96.01,96.07,19741.0,88.7671,88.8133,88.7579,88.8133,19741.0
2019-11-08 13:00:00,96.07,96.08,96.03,96.03,30070.0,88.8133,88.8226,88.7764,88.7764,30070.0
2019-11-08 13:10:00,96.03,96.07,96.03,96.05,16909.0,88.7764,88.8133,88.7764,88.7948,16909.0
2019-11-08 13:20:00,96.05,96.05,95.98,96.0,24954.0,88.7948,88.7948,88.7301,88.7486,24954.0
2019-11-08 13:30:00,96.02,96.02,95.99,95.99,10382.0,88.7671,88.7671,88.7394,88.7394,10382.0
2019-11-08 13:40:00,96.02,96.03,96.01,96.02,6877.0,88.7671,88.7764,88.7579,88.7671,6877.0
2019-11-08 13:50:00,96.02,96.02,95.98,95.98,10724.0,88.7671,88.7671,88.7301,88.7301,10724.0
2019-11-08 14:00:00,95.97,96.0,95.95,95.98,25131.0,88.7209,88.7486,88.7024,88.7301,25131.0
2019-11-08 14:10:00,95.99,96.0,95.95,95.96,4134.0,88.7394,88.7486,88.7024,88.7116,4134.0
2019-11-08 14:20:00,95.96,95.97,95.93,95.95,6571.0,88.7116,88.7209,88.6839,88.7024,6571.0
2019-11-08 14:30:00,95.97,95.99,95.96,95.96,2532.0,88.7209,88.7394,88.7116,88.7116,2532.0
2019-11-08 14:40:00,95.97,95.99,95.95,95.95,5942.0,88.7209,88.7394,88.7024,88.7024,5942.0
2019-11-08 14:50:00,95.95,95.99,95.94,95.98,6464.0,88.7024,88.7394,88.6932,88.7301,6464.0
2019-11-08 15:00:00,96.0,96.03,95.99,96.03,18250.0,88.7486,88.7764,88.7394,88.7764,18250.0
2019-11-08 15:10:00,96.03,96.08,96.03,96.08,7206.0,88.7764,88.8226,88.7764,88.8226,7206.0
2019-11-08 15:20:00,96.08,96.11,96.07,96.08,5099.0,88.8226,88.8503,88.8133,88.8226,5099.0
2019-11-08 15:30:00,96.09,96.11,96.08,96.1,6377.0,88.8318,88.8503,88.8226,88.8411,6377.0
2019-11-08 15:40:00,96.1,96.11,96.06,96.08,44078.0,88.8411,88.8503,88.8041,88.8226,44078.0
2019-11-08 15:50:00,96.09,96.22,96.09,96.22,27475.0,88.8318,88.952,88.8318,88.952,27475.0
2019-11-11 09:30:00,95.72,95.82,95.72,95.81,9578.0,88.4898,88.5822,88.4898,88.573,9578.0
2019-11-11 09:40:00,95.8,95.9,95.77,95.9,11203.0,88.5637,88.6562,88.536,88.6562,11203.0
2019-11-11 09:50:00,95.9,95.9,95.86,95.88,12540.0,88.6562,88.6562,88.6192,88.6377,12540.0
2019-11-11 10:00:00,95.89,95.93,95.87,95.92,1041.0,88.6469,88.6839,88.6284,88.6747,1041.0
2019-11-11 10:10:00,95.95,95.95,95.92,95.95,2309.0,88.7024,88.7024,88.6747,88.7024,2309.0
2019-11-11 10:20:00,95.94,95.97,95.94,95.97,3481.0,88.6932,88.7209,88.6932,88.7209,3481.0
2019-11-11 10:30:00,95.97,95.97,95.93,95.96,8991.0,88.7209,88.7209,88.6839,88.7116,8991.0
2019-11-11 10:40:00,95.92,95.96,95.92,95.94,1918.0,88.6747,88.7116,88.6747,88.6932,1918.0
2019-11-11 10:50:00,95.96,95.96,95.9,95.9,3357.0,88.7116,88.7116,88.6562,88.6562,3357.0
2019-11-11 11:00:00,95.94,95.99,95.93,95.93,19725.0,88.6932,88.7394,88.6839,88.6839,19725.0
2019-11-11 11:10:00,95.97,95.98,95.94,95.95,6383.0,88.7209,88.7301,88.6932,88.7024,6383.0
2019-11-11 11:20:00,95.95,95.95,95.9,95.91,12118.0,88.7024,88.7024,88.6562,88.6654,12118.0
2019-11-11 11:30:00,95.92,95.95,95.92,95.93,16429.0,88.6747,88.7024,88.6747,88.6839,16429.0
2019-11-11 11:40:00,95.93,95.96,95.92,95.94,19740.0,88.6839,88.7116,88.6747,88.6932,19740.0
2019-11-11 11:50:00,95.93,95.97,95.93,95.96,3033.0,88.6839,88.7209,88.6839,88.7116,3033.0
2019-11-11 12:00:00,95.97,95.98,95.91,95.94,7289.0,88.7209,88.7301,88.6654,88.6932,7289.0
2019-11-11 12:10:00,95.94,95.98,95.94,95.97,2927.0,88.6932,88.7301,88.6932,88.7209,2927.0
2019-11-11 12:20:00,95.97,95.99,95.95,95.98,3775.0,88.7209,88.7394,88.7024,88.7301,3775.0
2019-11-11 12:30:00,95.99,95.99,95.97,95.98,1513.0,88.7394,88.7394,88.7209,88.7301,1513.0
2019-11-11 12:40:00,95.99,96.01,95.97,95.98,4152.0,88.7394,88.7579,88.7209,88.7301,4152.0
2019-11-11 12:50:00,95.98,96.0,95.95,95.99,2981.0,88.7301,88.7486,88.7024,88.7394,2981.0
2019-11-11 13:00:00,95.98,96.0,95.98,96.0,8678.0,88.7301,88.7486,88.7301,88.7486,8678.0
2019-11-11 13:10:00,96.0,96.02,95.98,95.99,3586.0,88.7486,88.7671,88.7301,88.7394,3586.0
2019-11-11 13:20:00,96.0,96.02,95.98,96.02,5899.0,88.7486,88.7671,88.7301,88.7671,5899.0
2019-11-11 13:30:00,96.04,96.06,96.04,96.06,3228.0,88.7856,88.8041,88.7856,88.8041,3228.0
2019-11-11 13:40:00,96.07,96.08,96.06,96.08,6248.0,88.8133,88.8226,88.8041,88.8226,6248.0
2019-11-11 13:50:00,96.08,96.08,96.04,96.05,5123.0,88.8226,88.8226,88.7856,88.7948,5123.0
2019-11-11 14:00:00,96.05,96.05,96.01,96.03,9681.0,88.7948,88.7948,88.7579,88.7764,9681.0
2019-11-11 14:10:00,96.05,96.05,96.02,96.04,13879.0,88.7948,88.7948,88.7671,88.7856,13879.0
2019-11-11 14:20:00,96.05,96.05,96.02,96.02,6074.0,88.7948,88.7948,88.7671,88.7671,6074.0
2019-11-11 14:30:00,96.03,96.04,96.01,96.02,5601.0,88.7764,88.7856,88.7579,88.7671,5601.0
2019-11-11 14:40:00,96.02,96.03,96.0,96.0,14372.0,88.7671,88.7764,88.7486,88.7486,14372.0
2019-11-11 14:50:00,96.0,96.05,95.98,96.04,9528.0,88.7486,88.7948,88.7301,88.7856,9528.0
2019-11-11 15:00:00,96.03,96.06,96.02,96.04,10837.0,88.7764,88.8041,88.7671,88.7856,10837.0
2019-11-11 15:10:00,96.03,96.06,96.03,96.04,5982.0,88.7764,88.8041,88.7764,88.7856,5982.0
2019-11-11 15:20:00,96.03,96.04,96.0,96.04,20058.0,88.7764,88.7856,88.7486,88.7856,20058.0
2019-11-11 15:30:00,96.03,96.05,95.99,96.01,4856.0,88.7764,88.7948,88.7394,88.7579,4856.0
2019-11-11 15:40:00,96.01,96.02,95.98,96.0,15590.0,88.7579,88.7671,88.7301,88.7486,15590.0
2019-11-11 15:50:00,96.01,96.06,95.97,96.05,88463.0,88.7579,88.8041,88.7209,88.7948,88463.0
2019-11-12 09:30:00,96.24,96.35,96.11,96.35,8796.0,88.9705,89.0722,88.8503,89.0722,8796.0
2019-11-12 09:40:00,96.37,96.44,96.35,96.41,6780.0,89.0907,89.1554,89.0722,89.1277,6780.0
2019-11-12 09:50:00,96.46,96.49,96.43,96.46,8031.0,89.1739,89.2016,89.1461,89.1739,8031.0
2019-11-12 10:00:00,96.49,96.56,96.46,96.56,13243.0,89.2016,89.2663,89.1739,89.2663,13243.0
2019-11-12 10:10:00,96.56,96.56,96.53,96.53,8543.0,89.2663,89.2663,89.2386,89.2386,8543.0
2019-11-12 10:20:00,96.54,96.61,96.54,96.59,17661.0,89.2478,89.3125,89.2478,89.2941,17661.0
2019-11-12 10:30:00,96.57,96.6,96.56,96.58,18779.0,89.2756,89.3033,89.2663,89.2848,18779.0
2019-11-12 10:40:00,96.59,96.64,96.58,96.62,23266.0,89.2941,89.3403,89.2848,89.3218,23266.0
2019-11-12 10:50:00,96.61,96.62,96.56,96.56,11376.0,89.3125,89.3218,89.2663,89.2663,11376.0
2019-11-12 11:00:00,96.56,96.57,96.51,96.54,17956.0,89.2663,89.2756,89.2201,89.2478,17956.0
2019-11-12 11:10:00,96.55,96.58,96.52,96.57,15492.0,89.2571,89.2848,89.2293,89.2756,15492.0
2019-11-12 11:20:00,96.57,96.59,96.52,96.53,9164.0,89.2756,89.2941,89.2293,89.2386,9164.0
2019-11-12 11:30:00,96.54,96.54,96.48,96.48,16425.0,89.2478,89.2478,89.1924,89.1924,16425.0
2019-11-12 11:40:00,96.48,96.5,96.43,96.44,18736.0,89.1924,89.2109,89.1461,89.1554,18736.0
2019-11-12 11:50:00,96.47,96.47,96.4,96.41,17949.0,89.1831,89.1831,89.1184,89.1277,17949.0
2019-11-12 12:00:00,96.42,96.42,96.35,96.37,12574.0,89.1369,89.1369,89.0722,89.0907,12574.0
2019-11-12 12:10:00,96.38,96.47,96.34,96.34,8755.0,89.0999,89.1831,89.0629,89.0629,8755.0
2019-11-12 12:20:00,96.35,96.37,96.33,96.37,6911.0,89.0722,89.0907,89.0537,89.0907,6911.0
2019-11-12 12:30:00,96.37,96.4,96.35,96.4,9160.0,89.0907,89.1184,89.0722,89.1184,9160.0
2019-11-12 12:40:00,96.4,96.4,96.33,96.34,12438.0,89.1184,89.1184,89.0537,89.0629,12438.0
2019-11-12 12:50:00,96.32,96.41,96.28,96.4,13418.0,89.0445,89.1277,89.0075,89.1184,13418.0
2019-11-12 13:00:00,96.41,96.43,96.4,96.43,6161.0,89.1277,89.1461,89.1184,89.1461,6161.0
2019-11-12 13:10:00,96.43,96.44,96.41,96.42,7762.0,89.1461,89.1554,89.1277,89.1369,7762.0
2019-11-12 13:20:00,96.43,96.46,96.39,96.4,23302.0,89.1461,89.1739,89.1092,89.1184,23302.0
2019-11-12 13:30:00,96.4,96.42,96.38,96.42,12655.0,89.1184,89.1369,89.0999,89.1369,12655.0
2019-11-12 13:40:00,96.43,96.49,96.42,96.49,9613.0,89.1461,89.2016,89.1369,89.2016,9613.0
2019-11-12 13:50:00,96.5,96.51,96.47,96.48,7843.0,89.2109,89.2201,89.1831,89.1924,7843.0
2019-11-12 14:00:00,96.46,96.46,96.32,96.36,16434.0,89.1739,89.1739,89.0445,89.0814,16434.0
2019-11-12 14:10:00,96.36,96.36,96.23,96.23,16364.0,89.0814,89.0814,88.9612,88.9612,16364.0
2019-11-12 14:20:00,96.23,96.26,96.21,96.22,13219.0,88.9612,88.989,88.9428,88.952,13219.0
2019-11-12 14:30:00,96.22,96.28,96.22,96.24,7589.0,88.952,89.0075,88.952,88.9705,7589.0
2019-11-12 14:40:00,96.25,96.25,96.18,96.19,14399.0,88.9797,88.9797,88.915,88.9243,14399.0
2019-11-12 14:50:00,96.17,96.17,96.04,96.11,20058.0,88.9058,88.9058,88.7856,88.8503,20058.0
2019-11-12 15:00:00,96.1,96.17,96.1,96.16,16671.0,88.8411,88.9058,88.8411,88.8965,16671.0
2019-11-12 15:10:00,96.13,96.17,96.1,96.13,15505.0,88.8688,88.9058,88.8411,88.8688,15505.0
2019-11-12 15:20:00,96.14,96.18,96.13,96.16,19691.0,88.878,88.915,88.8688,88.8965,19691.0
2019-11-12 15:30:00,96.16,96.24,96.16,96.19,20455.0,88.8965,88.9705,88.8965,88.9243,20455.0
2019-11-12 15:40:00,96.19,96.23,96.18,96.23,34725.0,88.9243,88.9612,88.915,88.9612,34725.0
2019-11-12 15:50:00,96.23,96.29,96.21,96.28,49030.0,88.9612,89.0167,88.9428,89.0075,49030.0
2019-11-13 09:30:00,95.99,96.06,95.85,96.02,18826.0,88.7394,88.8041,88.61,88.7671,18826.0
2019-11-13 09:40:00,96.01,96.03,95.95,95.95,4631.0,88.7579,88.7764,88.7024,88.7024,4631.0
2019-11-13 09:50:00,95.95,96.02,95.91,96.02,5337.0,88.7024,88.7671,88.6654,88.7671,5337.0
2019-11-13 10:00:00,96.03,96.11,96.0,96.11,7219.0,88.7764,88.8503,88.7486,88.8503,7219.0
2019-11-13 10:10:00,96.11,96.15,96.1,96.14,11184.0,88.8503,88.8873,88.8411,88.878,11184.0
2019-11-13 10:20:00,96.17,96.17,96.13,96.15,7374.0,88.9058,88.9058,88.8688,88.8873,7374.0
2019-11-13 10:30:00,96.15,96.26,96.08,96.23,16396.0,88.8873,88.989,88.8226,88.9612,16396.0
2019-11-13 10:40:00,96.26,96.29,96.21,96.23,23856.0,88.989,89.0167,88.9428,88.9612,23856.0
2019-11-13 10:50:00,96.27,96.29,96.24,96.29,8657.0,88.9982,89.0167,88.9705,89.0167,8657.0
2019-11-13 11:00:00,96.3,96.31,96.23,96.24,12138.0,89.026,89.0352,88.9612,88.9705,12138.0
2019-11-13 11:10:00,96.25,96.3,96.22,96.28,11507.0,88.9797,89.026,88.952,89.0075,11507.0
2019-11-13 11:20:00,96.3,96.31,96.19,96.19,14991.0,89.026,89.0352,88.9243,88.9243,14991.0
2019-11-13 11:30:00,96.2,96.29,96.16,96.28,6214.0,88.9335,89.0167,88.8965,89.0075,6214.0
2019-11-13 11:40:00,96.27,96.41,96.25,96.36,18355.0,88.9982,89.1277,88.9797,89.0814,18355.0
2019-11-13 11:50:00,96.37,96.37,96.34,96.35,13910.0,89.0907,89.0907,89.0629,89.0722,13910.0
2019-11-13 12:00:00,96.36,96.4,96.32,96.36,15179.0,89.0814,89.1184,89.0445,89.0814,15179.0
2019-11-13 12:10:00,96.37,96.44,96.37,96.43,5755.0,89.0907,89.1554,89.0907,89.1461,5755.0
2019-11-13 12:20:00,96.44,96.47,96.42,96.47,15756.0,89.1554,89.1831,89.1369,89.1831,15756.0
2019-11-13 12:30:00,96.46,96.51,96.44,96.5,6522.0,89.1739,89.2201,89.1554,89.2109,6522.0
2019-11-13 12:40:00,96.5,96.54,96.45,96.51,24517.0,89.2109,89.2478,89.1646,89.2201,24517.0
2019-11-13 12:50:00,96.51,96.53,96.47,96.53,11687.0,89.2201,89.2386,89.1831,89.2386,11687.0
2019-11-13 13:00:00,96.53,96.56,96.51,96.54,20751.0,89.2386,89.2663,89.2201,89.2478,20751.0
2019-11-13 13:10:00,96.52,96.57,96.52,96.56,7330.0,89.2293,89.2756,89.2293,89.2663,7330.0
2019-11-13 13:20:00,96.57,96.59,96.53,96.53,8138.0,89.2756,89.2941,89.2386,89.2386,8138.0
2019-11-13 13:30:00,96.52,96.58,96.52,96.58,6199.0,89.2293,89.2848,89.2293,89.2848,6199.0
2019-11-13 13:40:00,96.59,96.61,96.57,96.61,9908.0,89.2941,89.3125,89.2756,89.3125,9908.0
2019-11-13 13:50:00,96.64,96.65,96.34,96.43,24887.0,89.3403,89.3495,89.0629,89.1461,24887.0
2019-11-13 14:00:00,96.39,96.43,96.33,96.39,24590.0,89.1092,89.1461,89.0537,89.1092,24590.0
2019-11-13 14:10:00,96.38,96.38,96.32,96.34,11440.0,89.0999,89.0999,89.0445,89.0629,11440.0
2019-11-13 14:20:00,96.35,96.37,96.3,96.36,13706.0,89.0722,89.0907,89.026,89.0814,13706.0
2019-11-13 14:30:00,96.38,96.43,96.37,96.41,15819.0,89.0999,89.1461,89.0907,89.1277,15819.0
2019-11-13 14:40:00,96.42,96.48,96.41,96.47,7618.0,89.1369,89.1924,89.1277,89.1831,7618.0
2019-11-13 14:50:00,96.49,96.54,96.47,96.54,12648.0,89.2016,89.2478,89.1831,89.2478,12648.0
2019-11-13 15:00:00,96.55,96.61,96.53,96.59,31520.0,89.2571,89.3125,89.2386,89.2941,31520.0
2019-11-13 15:10:00,96.58,96.61,96.57,96.6,12513.0,89.2848,89.3125,89.2756,89.3033,12513.0
2019-11-13 15:20:00,96.62,96.62,96.55,96.57,20950.0,89.3218,89.3218,89.2571,89.2756,20950.0
2019-11-13 15:30:00,96.56,96.61,96.51,96.51,13192.0,89.2663,89.3125,89.2201,89.2201,13192.0
2019-11-13 15:40:00,96.5,96.58,96.48,96.55,19099.0,89.2109,89.2848,89.1924,89.2571,19099.0
2019-11-13 15:50:00,96.55,96.55,96.44,96.52,41189.0,89.2571,89.2571,89.1554,89.2293,41189.0
2019-11-14 09:30:00,96.44,96.76,96.43,96.49,16439.0,89.1554,89.4512,89.1461,89.2016,16439.0
2019-11-14 09:40:00,96.53,96.54,96.44,96.49,19135.0,89.2386,89.2478,89.1554,89.2016,19135.0
2019-11-14 09:50:00,96.5,96.59,96.5,96.58,7642.0,89.2109,89.2941,89.2109,89.2848,7642.0
2019-11-14 10:00:00,96.59,96.7,96.57,96.69,5169.0,89.2941,89.3957,89.2756,89.3865,5169.0
2019-11-14 10:10:00,96.71,96.72,96.65,96.67,13899.0,89.405,89.4142,89.3495,89.368,13899.0
2019-11-14 10:20:00,96.68,96.68,96.6,96.61,38656.0,89.3773,89.3773,89.3033,89.3125,38656.0
2019-11-14 10:30:00,96.61,96.63,96.57,96.59,12780.0,89.3125,89.331,89.2756,89.2941,12780.0
2019-11-14 10:40:00,96.59,96.63,96.56,96.57,10279.0,89.2941,89.331,89.2663,89.2756,10279.0
2019-11-14 10:50:00,96.57,96.59,96.47,96.48,91048.0,89.2756,89.2941,89.1831,89.1924,91048.0
2019-11-14 11:00:00,96.46,96.54,96.45,96.53,14596.0,89.1739,89.2478,89.1646,89.2386,14596.0
2019-11-14 11:10:00,96.52,96.6,96.51,96.6,16713.0,89.2293,89.3033,89.2201,89.3033,16713.0
2019-11-14 11:20:00,96.61,96.61,96.54,96.54,49836.0,89.3125,89.3125,89.2478,89.2478,49836.0
2019-11-14 11:30:00,96.55,96.55,96.42,96.44,24280.0,89.2571,89.2571,89.1369,89.1554,24280.0
2019-11-14 11:40:00,96.43,96.43,96.24,96.27,34233.0,89.1461,89.1461,88.9705,88.9982,34233.0
2019-11-14 11:50:00,96.28,96.34,96.27,96.32,90857.0,89.0075,89.0629,88.9982,89.0445,90857.0
2019-11-14 12:00:00,96.31,96.38,96.28,96.38,29728.0,89.0352,89.0999,89.0075,89.0999,29728.0
2019-11-14 12:10:00,96.38,96.39,96.35,96.38,27810.0,89.0999,89.1092,89.0722,89.0999,27810.0
2019-11-14 12:20:00,96.39,96.46,96.38,96.46,31813.0,89.1092,89.1739,89.0999,89.1739,31813.0
2019-11-14 12:30:00,96.47,96.55,96.46,96.55,214047.0,89.1831,89.2571,89.1739,89.2571,214047.0
2019-11-14 12:40:00,96.56,96.6,96.56,96.59,76236.0,89.2663,89.3033,89.2663,89.2941,76236.0
2019-11-14 12:50:00,96.58,96.59,96.53,96.59,24926.0,89.2848,89.2941,89.2386,89.2941,24926.0
2019-11-14 13:00:00,96.59,96.63,96.58,96.61,61026.0,89.2941,89.331,89.2848,89.3125,61026.0
2019-11-14 13:10:00,96.62,96.62,96.59,96.6,57095.0,89.3218,89.3218,89.2941,89.3033,57095.0
2019-11-14 13:20:00,96.59,96.6,96.56,96.59,32879.0,89.2941,89.3033,89.2663,89.2941,32879.0
2019-11-14 13:30:00,96.6,96.63,96.58,96.62,763468.0,89.3033,89.331,89.2848,89.3218,763468.0
2019-11-14 13:40:00,96.63,96.66,96.59,96.66,43936.0,89.331,89.3588,89.2941,89.3588,43936.0
2019-11-14 13:50:00,96.65,96.67,96.39,96.52,122382.0,89.3495,89.368,89.1092,89.2293,122382.0
2019-11-14 14:00:00,96.5,96.62,96.5,96.61,34491.0,89.2109,89.3218,89.2109,89.3125,34491.0
2019-11-14 14:10:00,96.62,96.66,96.61,96.65,121457.0,89.3218,89.3588,89.3125,89.3495,121457.0
2019-11-14 14:20:00,96.65,96.65,96.61,96.63,9844.0,89.3495,89.3495,89.3125,89.331,9844.0
2019-11-14 14:30:00,96.63,96.65,96.62,96.64,24131.0,89.331,89.3495,89.3218,89.3403,24131.0
2019-11-14 14:40:00,96.64,96.68,96.63,96.67,14151.0,89.3403,89.3773,89.331,89.368,14151.0
2019-11-14 14:50:00,96.67,96.68,96.64,96.67,17928.0,89.368,89.3773,89.3403,89.368,17928.0
2019-11-14 15:00:00,96.67,96.68,96.65,96.67,62217.0,89.368,89.3773,89.3495,89.368,62217.0
2019-11-14 15:10:00,96.67,96.67,96.6,96.64,34709.0,89.368,89.368,89.3033,89.3403,34709.0
2019-11-14 15:20:00,96.63,96.69,96.63,96.68,24131.0,89.331,89.3865,89.331,89.3773,24131.0
2019-11-14 15:30:00,96.69,96.72,96.67,96.7,41365.0,89.3865,89.4142,89.368,89.3957,41365.0
2019-11-14 15:40:00,96.71,96.72,96.67,96.7,36110.0,89.405,89.4142,89.368,89.3957,36110.0
2019-11-14 15:50:00,96.7,96.75,96.65,96.72,109569.0,89.3957,89.442,89.3495,89.4142,109569.0
2019-11-15 09:30:00,97.16,97.21,96.99,97.05,12777.0,89.821,89.8672,89.6638,89.7193,12777.0
2019-11-15 09:40:00,97.05,97.1,97.0,97.06,7293.0,89.7193,89.7655,89.6731,89.7286,7293.0
2019-11-15 09:50:00,97.05,97.06,96.99,97.0,11261.0,89.7193,89.7286,89.6638,89.6731,11261.0
2019-11-15 10:00:00,97.0,97.05,97.0,97.04,7566.0,89.6731,89.7193,89.6731,89.7101,7566.0
2019-11-15 10:10:00,97.03,97.14,97.03,97.13,12311.0,89.7008,89.8025,89.7008,89.7933,12311.0
2019-11-15 10:20:00,97.14,97.16,97.1,97.14,14612.0,89.8025,89.821,89.7655,89.8025,14612.0
2019-11-15 10:30:00,97.15,97.16,97.09,97.11,14553.0,89.8118,89.821,89.7563,89.7748,14553.0
2019-11-15 10:40:00,97.12,97.18,97.11,97.17,12965.0,89.784,89.8395,89.7748,89.8302,12965.0
2019-11-15 10:50:00,97.18,97.19,97.14,97.18,18341.0,89.8395,89.8487,89.8025,89.8395,18341.0
2019-11-15 11:00:00,97.2,97.34,97.2,97.3,14334.0,89.858,89.9874,89.858,89.9504,14334.0
2019-11-15 11:10:00,97.3,97.31,97.25,97.29,14307.0,89.9504,89.9597,89.9042,89.9412,14307.0
2019-11-15 11:20:00,97.28,97.38,97.27,97.36,10624.0,89.9319,90.0244,89.9227,90.0059,10624.0
2019-11-15 11:30:00,97.36,97.4,97.35,97.37,17663.0,90.0059,90.0429,89.9967,90.0151,17663.0
2019-11-15 11:40:00,97.37,97.39,97.33,97.34,26642.0,90.0151,90.0336,89.9782,89.9874,26642.0
2019-11-15 11:50:00,97.35,97.36,97.32,97.35,14121.0,89.9967,90.0059,89.9689,89.9967,14121.0
2019-11-15 12:00:00,97.34,97.41,97.34,97.41,30942.0,89.9874,90.0521,89.9874,90.0521,30942.0
2019-11-15 12:10:00,97.4,97.42,97.38,97.39,41139.0,90.0429,90.0614,90.0244,90.0336,41139.0
2019-11-15 12:20:00,97.38,97.4,97.36,97.37,17482.0,90.0244,90.0429,90.0059,90.0151,17482.0
2019-11-15 12:30:00,97.36,97.38,97.35,97.37,9352.0,90.0059,90.0244,89.9967,90.0151,9352.0
2019-11-15 12:40:00,97.36,97.39,97.35,97.38,14589.0,90.0059,90.0336,89.9967,90.0244,14589.0
2019-11-15 12:50:00,97.38,97.38,97.33,97.34,16737.0,90.0244,90.0244,89.9782,89.9874,16737.0
2019-11-15 13:00:00,97.34,97.34,97.3,97.32,13842.0,89.9874,89.9874,89.9504,89.9689,13842.0
2019-11-15 13:10:00,97.32,97.32,97.3,97.32,13187.0,89.9689,89.9689,89.9504,89.9689,13187.0
2019-11-15 13:20:00,97.32,97.32,97.28,97.29,27620.0,89.9689,89.9689,89.9319,89.9412,27620.0
2019-11-15 13:30:00,97.29,97.3,97.28,97.3,15512.0,89.9412,89.9504,89.9319,89.9504,15512.0
2019-11-15 13:40:00,97.3,97.33,97.29,97.32,36338.0,89.9504,89.9782,89.9412,89.9689,36338.0
2019-11-15 13:50:00,97.33,97.35,97.3,97.31,24883.0,89.9782,89.9967,89.9504,89.9597,24883.0
2019-11-15 14:00:00,97.3,97.34,97.29,97.33,16476.0,89.9504,89.9874,89.9412,89.9782,16476.0
2019-11-15 14:10:00,97.33,97.37,97.32,97.35,57625.0,89.9782,90.0151,89.9689,89.9967,57625.0
2019-11-15 14:20:00,97.34,97.36,97.32,97.33,84695.0,89.9874,90.0059,89.9689,89.9782,84695.0
2019-11-15 14:30:00,97.33,97.33,97.28,97.31,16588.0,89.9782,89.9782,89.9319,89.9597,16588.0
2019-11-15 14:40:00,97.31,97.36,97.31,97.34,23716.0,89.9597,90.0059,89.9597,89.9874,23716.0
2019-11-15 14:50:00,97.34,97.37,97.33,97.37,60429.0,89.9874,90.0151,89.9782,90.0151,60429.0
2019-11-15 15:00:00,97.36,97.38,97.33,97.33,28417.0,90.0059,90.0244,89.9782,89.9782,28417.0
2019-11-15 15:10:00,97.33,97.34,97.29,97.3,26961.0,89.9782,89.9874,89.9412,89.9504,26961.0
2019-11-15 15:20:00,97.3,97.3,97.22,97.24,20743.0,89.9504,89.9504,89.8765,89.895,20743.0
2019-11-15 15:30:00,97.25,97.26,97.21,97.25,30267.0,89.9042,89.9134,89.8672,89.9042,30267.0
2019-11-15 15:40:00,97.25,97.32,97.22,97.31,32196.0,89.9042,89.9689,89.8765,89.9597,32196.0
2019-11-15 15:50:00,97.31,97.44,97.31,97.44,198943.0,89.9597,90.0799,89.9597,90.0799,198943.0
2019-11-18 09:30:00,97.36,97.43,97.14,97.16,18859.0,90.0059,90.0706,89.8025,89.821,18859.0
2019-11-18 09:40:00,97.13,97.21,97.07,97.19,4953.0,89.7933,89.8672,89.7378,89.8487,4953.0
2019-11-18 09:50:00,97.2,97.24,97.15,97.23,3212.0,89.858,89.895,89.8118,89.8857,3212.0
2019-11-18 10:00:00,97.24,97.28,97.24,97.26,5009.0,89.895,89.9319,89.895,89.9134,5009.0
2019-11-18 10:10:00,97.25,97.27,97.14,97.15,6208.0,89.9042,89.9227,89.8025,89.8118,6208.0
2019-11-18 10:20:00,97.15,97.22,97.09,97.14,12798.0,89.8118,89.8765,89.7563,89.8025,12798.0
2019-11-18 10:30:00,97.15,97.23,97.13,97.23,20038.0,89.8118,89.8857,89.7933,89.8857,20038.0
2019-11-18 10:40:00,97.22,97.32,97.21,97.31,12889.0,89.8765,89.9689,89.8672,89.9597,12889.0
2019-11-18 10:50:00,97.33,97.35,97.31,97.32,6828.0,89.9782,89.9967,89.9597,89.9689,6828.0
2019-11-18 11:00:00,97.32,97.33,97.26,97.28,14245.0,89.9689,89.9782,89.9134,89.9319,14245.0
2019-11-18 11:10:00,97.29,97.39,97.28,97.33,86321.0,89.9412,90.0336,89.9319,89.9782,86321.0
2019-11-18 11:20:00,97.34,97.41,97.33,97.39,14403.0,89.9874,90.0521,89.9782,90.0336,14403.0
2019-11-18 11:30:00,97.39,97.46,97.39,97.45,12267.0,90.0336,90.0983,90.0336,90.0891,12267.0
2019-11-18 11:40:00,97.45,97.45,97.39,97.44,12374.0,90.0891,90.0891,90.0336,90.0799,12374.0
2019-11-18 11:50:00,97.44,97.46,97.41,97.41,10441.0,90.0799,90.0983,90.0521,90.0521,10441.0
2019-11-18 12:00:00,97.42,97.42,97.4,97.4,15759.0,90.0614,90.0614,90.0429,90.0429,15759.0
2019-11-18 12:10:00,97.41,97.43,97.39,97.41,4127.0,90.0521,90.0706,90.0336,90.0521,4127.0
2019-11-18 12:20:00,97.43,97.44,97.39,97.39,15277.0,90.0706,90.0799,90.0336,90.0336,15277.0
2019-11-18 12:30:00,97.38,97.41,97.36,97.41,14438.0,90.0244,90.0521,90.0059,90.0521,14438.0
2019-11-18 12:40:00,97.42,97.44,97.38,97.39,19878.0,90.0614,90.0799,90.0244,90.0336,19878.0
2019-11-18 12:50:00,97.4,97.42,97.39,97.42,7401.0,90.0429,90.0614,90.0336,90.0614,7401.0
2019-11-18 13:00:00,97.44,97.45,97.41,97.42,87466.0,90.0799,90.0891,90.0521,90.0614,87466.0
2019-11-18 13:10:00,97.43,97.46,97.42,97.44,13374.0,90.0706,90.0983,90.0614,90.0799,13374.0
2019-11-18 13:20:00,97.44,97.48,97.43,97.48,3665.0,90.0799,90.1168,90.0706,90.1168,3665.0
2019-11-18 13:30:00,97.45,97.48,97.45,97.47,9890.0,90.0891,90.1168,90.0891,90.1076,9890.0
2019-11-18 13:40:00,97.47,97.52,97.47,97.52,8757.0,90.1076,90.1538,90.1076,90.1538,8757.0
2019-11-18 13:50:00,97.52,97.55,97.51,97.52,7629.0,90.1538,90.1815,90.1446,90.1538,7629.0
2019-11-18 14:00:00,97.52,97.52,97.46,97.5,14543.0,90.1538,90.1538,90.0983,90.1353,14543.0
2019-11-18 14:10:00,97.51,97.52,97.49,97.5,22751.0,90.1446,90.1538,90.1261,90.1353,22751.0
2019-11-18 14:20:00,97.5,97.54,97.49,97.51,17016.0,90.1353,90.1723,90.1261,90.1446,17016.0
2019-11-18 14:30:00,97.51,97.54,97.5,97.51,13519.0,90.1446,90.1723,90.1353,90.1446,13519.0
2019-11-18 14:40:00,97.5,97.53,97.48,97.48,34026.0,90.1353,90.1631,90.1168,90.1168,34026.0
2019-11-18 14:50:00,97.49,97.5,97.48,97.5,27439.0,90.1261,90.1353,90.1168,90.1353,27439.0
2019-11-18 15:00:00,97.5,97.51,97.46,97.47,13128.0,90.1353,90.1446,90.0983,90.1076,13128.0
2019-11-18 15:10:00,97.46,97.48,97.39,97.43,40023.0,90.0983,90.1168,90.0336,90.0706,40023.0
2019-11-18 15:20:00,97.43,97.45,97.41,97.44,30433.0,90.0706,90.0891,90.0521,90.0799,30433.0
2019-11-18 15:30:00,97.44,97.44,97.37,97.41,12245.0,90.0799,90.0799,90.0151,90.0521,12245.0
2019-11-18 15:40:00,97.42,97.43,97.37,97.39,25860.0,90.0614,90.0706,90.0151,90.0336,25860.0
2019-11-18 15:50:00,97.39,97.48,97.34,97.47,50529.0,90.0336,90.1168,89.9874,90.1076,50529.0
2019-11-19 09:30:00,97.76,97.76,97.61,97.72,11333.0,90.3757,90.3757,90.237,90.3387,11333.0
2019-11-19 09:40:00,97.7,97.75,97.64,97.68,5187.0,90.3202,90.3664,90.2647,90.3017,5187.0
2019-11-19 09:50:00,97.69,97.7,97.62,97.63,65284.0,90.311,90.3202,90.2463,90.2555,65284.0
2019-11-19 10:00:00,97.62,97.64,97.54,97.57,4125.0,90.2463,90.2647,90.1723,90.2,4125.0
2019-11-19 10:10:00,97.57,97.63,97.57,97.62,37342.0,90.2,90.2555,90.2,90.2463,37342.0
2019-11-19 10:20:00,97.62,97.65,97.56,97.57,5104.0,90.2463,90.274,90.1908,90.2,5104.0
2019-11-19 10:30:00,97.58,97.61,97.53,97.56,7207.0,90.2093,90.237,90.1631,90.1908,7207.0
2019-11-19 10:40:00,97.58,97.59,97.42,97.43,17688.0,90.2093,90.2185,90.0614,90.0706,17688.0
2019-11-19 10:50:00,97.42,97.44,97.32,97.37,65478.0,90.0614,90.0799,89.9689,90.0151,65478.0
2019-11-19 11:00:00,97.36,97.43,97.36,97.4,17985.0,90.0059,90.0706,90.0059,90.0429,17985.0
2019-11-19 11:10:00,97.41,97.48,97.38,97.47,9267.0,90.0521,90.1168,90.0244,90.1076,9267.0
2019-11-19 11:20:00,97.47,97.55,97.46,97.55,51619.0,90.1076,90.1815,90.0983,90.1815,51619.0
2019-11-19 11:30:00,97.54,97.75,97.54,97.69,19077.0,90.1723,90.3664,90.1723,90.311,19077.0
2019-11-19 11:40:00,97.7,97.7,97.59,97.61,9799.0,90.3202,90.3202,90.2185,90.237,9799.0
2019-11-19 11:50:00,97.63,97.67,97.61,97.67,8483.0,90.2555,90.2925,90.237,90.2925,8483.0
2019-11-19 12:00:00,97.67,97.67,97.5,97.54,19496.0,90.2925,90.2925,90.1353,90.1723,19496.0
2019-11-19 12:10:00,97.55,97.61,97.54,97.6,7293.0,90.1815,90.237,90.1723,90.2278,7293.0
2019-11-19 12:20:00,97.6,97.64,97.6,97.61,8721.0,90.2278,90.2647,90.2278,90.237,8721.0
2019-11-19 12:30:00,97.61,97.62,97.54,97.56,2860.0,90.237,90.2463,90.1723,90.1908,2860.0
2019-11-19 12:40:00,97.54,97.55,97.5,97.54,1461.0,90.1723,90.1815,90.1353,90.1723,1461.0
2019-11-19 12:50:00,97.54,97.58,97.53,97.58,5088.0,90.1723,90.2093,90.1631,90.2093,5088.0
2019-11-19 13:00:00,97.57,97.57,97.51,97.56,9757.0,90.2,90.2,90.1446,90.1908,9757.0
2019-11-19 13:10:00,97.56,97.62,97.55,97.62,3046.0,90.1908,90.2463,90.1815,90.2463,3046.0
2019-11-19 13:20:00,97.62,97.62,97.58,97.58,9147.0,90.2463,90.2463,90.2093,90.2093,9147.0
2019-11-19 13:30:00,97.58,97.6,97.56,97.6,11295.0,90.2093,90.2278,90.1908,90.2278,11295.0
2019-11-19 13:40:00,97.63,97.63,97.59,97.62,33361.0,90.2555,90.2555,90.2185,90.2463,33361.0
2019-11-19 13:50:00,97.62,97.62,97.56,97.58,42721.0,90.2463,90.2463,90.1908,90.2093,42721.0
2019-11-19 14:00:00,97.57,97.67,97.56,97.65,7285.0,90.2,90.2925,90.1908,90.274,7285.0
2019-11-19 14:10:00,97.65,97.67,97.64,97.66,9621.0,90.274,90.2925,90.2647,90.2832,9621.0
2019-11-19 14:20:00,97.67,97.72,97.66,97.71,26756.0,90.2925,90.3387,90.2832,90.3295,26756.0
2019-11-19 14:30:00,97.7,97.71,97.67,97.67,27753.0,90.3202,90.3295,90.2925,90.2925,27753.0
2019-11-19 14:40:00,97.68,97.71,97.67,97.7,28454.0,90.3017,90.3295,90.2925,90.3202,28454.0
2019-11-19 14:50:00,97.7,97.7,97.6,97.61,26737.0,90.3202,90.3202,90.2278,90.237,26737.0
2019-11-19 15:00:00,97.61,97.66,97.6,97.65,11561.0,90.237,90.2832,90.2278,90.274,11561.0
2019-11-19 15:10:00,97.64,97.7,97.63,97.66,9141.0,90.2647,90.3202,90.2555,90.2832,9141.0
2019-11-19 15:20:00,97.66,97.67,97.62,97.62,18114.0,90.2832,90.2925,90.2463,90.2463,18114.0
2019-11-19 15:30:00,97.62,97.71,97.62,97.7,28524.0,90.2463,90.3295,90.2463,90.3202,28524.0
2019-11-19 15:40:00,97.69,97.7,97.6,97.65,56447.0,90.311,90.3202,90.2278,90.274,56447.0
2019-11-19 15:50:00,97.65,97.65,97.56,97.59,78929.0,90.274,90.274,90.1908,90.2185,78929.0
2019-11-20 09:30:00,97.42,97.52,97.26,97.45,17654.0,90.0614,90.1538,89.9134,90.0891,17654.0
2019-11-20 09:40:00,97.45,97.46,97.34,97.38,8073.0,90.0891,90.0983,89.9874,90.0244,8073.0
2019-11-20 09:50:00,97.38,97.4,97.33,97.4,3870.0,90.0244,90.0429,89.9782,90.0429,3870.0
2019-11-20 10:00:00,97.4,97.45,97.38,97.45,7615.0,90.0429,90.0891,90.0244,90.0891,7615.0
2019-11-20 10:10:00,97.42,97.43,97.32,97.33,12330.0,90.0614,90.0706,89.9689,89.9782,12330.0
2019-11-20 10:20:00,97.34,97.37,97.27,97.36,10798.0,89.9874,90.0151,89.9227,90.0059,10798.0
2019-11-20 10:30:00,97.37,97.48,97.37,97.44,11700.0,90.0151,90.1168,90.0151,90.0799,11700.0
2019-11-20 10:40:00,97.44,97.44,97.38,97.4,18042.0,90.0799,90.0799,90.0244,90.0429,18042.0
2019-11-20 10:50:00,97.41,97.47,97.4,97.42,9901.0,90.0521,90.1076,90.0429,90.0614,9901.0
2019-11-20 11:00:00,97.43,97.47,97.4,97.42,22310.0,90.0706,90.1076,90.0429,90.0614,22310.0
2019-11-20 11:10:00,97.4,97.42,97.34,97.38,20446.0,90.0429,90.0614,89.9874,90.0244,20446.0
2019-11-20 11:20:00,97.39,97.44,97.38,97.4,9519.0,90.0336,90.0799,90.0244,90.0429,9519.0
2019-11-20 11:30:00,97.39,97.39,97.3,97.35,12657.0,90.0336,90.0336,89.9504,89.9967,12657.0
2019-11-20 11:40:00,97.36,97.37,97.31,97.33,42811.0,90.0059,90.0151,89.9597,89.9782,42811.0
2019-11-20 11:50:00,97.32,97.37,97.31,97.33,25038.0,89.9689,90.0151,89.9597,89.9782,25038.0
2019-11-20 12:00:00,97.34,97.34,97.24,97.29,118828.0,89.9874,89.9874,89.895,89.9412,118828.0
2019-11-20 12:10:00,97.35,97.36,97.29,97.32,14722.0,89.9967,90.0059,89.9412,89.9689,14722.0
2019-11-20 12:20:00,97.33,97.34,97.29,97.3,15976.0,89.9782,89.9874,89.9412,89.9504,15976.0
2019-11-20 12:30:00,97.3,97.34,97.29,97.33,4880.0,89.9504,89.9874,89.9412,89.9782,4880.0
2019-11-20 12:40:00,97.34,97.34,97.29,97.3,4280.0,89.9874,89.9874,89.9412,89.9504,4280.0
2019-11-20 12:50:00,97.3,97.3,96.75,96.93,92889.0,89.9504,89.9504,89.442,89.6084,92889.0
2019-11-20 13:00:00,96.91,96.98,96.78,96.78,27891.0,89.5899,89.6546,89.4697,89.4697,27891.0
2019-11-20 13:10:00,96.78,96.78,96.6,96.62,226680.0,89.4697,89.4697,89.3033,89.3218,226680.0
2019-11-20 13:20:00,96.61,96.81,96.6,96.71,10895.0,89.3125,89.4974,89.3033,89.405,10895.0
2019-11-20 13:30:00,96.7,96.77,96.64,96.67,8182.0,89.3957,89.4605,89.3403,89.368,8182.0
2019-11-20 13:40:00,96.67,96.78,96.66,96.78,40096.0,89.368,89.4697,89.3588,89.4697,40096.0
2019-11-20 13:50:00,96.81,96.97,96.76,96.91,19029.0,89.4974,89.6454,89.4512,89.5899,19029.0
2019-11-20 14:00:00,96.91,96.93,96.8,96.86,66792.0,89.5899,89.6084,89.4882,89.5437,66792.0
2019-11-20 14:10:00,96.86,96.96,96.86,96.96,29130.0,89.5437,89.6361,89.5437,89.6361,29130.0
2019-11-20 14:20:00,96.97,97.05,96.93,97.05,8093.0,89.6454,89.7193,89.6084,89.7193,8093.0
2019-11-20 14:30:00,97.04,97.12,97.04,97.12,15755.0,89.7101,89.784,89.7101,89.784,15755.0
2019-11-20 14:40:00,97.13,97.15,97.03,97.07,32339.0,89.7933,89.8118,89.7008,89.7378,32339.0
2019-11-20 14:50:00,97.09,97.11,97.04,97.05,23007.0,89.7563,89.7748,89.7101,89.7193,23007.0
2019-11-20 15:00:00,97.05,97.1,97.02,97.08,12825.0,89.7193,89.7655,89.6916,89.747,12825.0
2019-11-20 15:10:00,97.1,97.14,97.04,97.04,22166.0,89.7655,89.8025,89.7101,89.7101,22166.0
2019-11-20 15:20:00,97.04,97.07,96.97,96.97,16509.0,89.7101,89.7378,89.6454,89.6454,16509.0
2019-11-20 15:30:00,96.97,96.98,96.92,96.95,29885.0,89.6454,89.6546,89.5991,89.6269,29885.0
2019-11-20 15:40:00,96.97,97.11,96.96,97.08,57013.0,89.6454,89.7748,89.6361,89.747,57013.0
2019-11-20 15:50:00,97.07,97.16,97.03,97.12,141570.0,89.7378,89.821,89.7008,89.784,141570.0
2019-11-21 09:30:00,97.29,97.29,97.05,97.08,11647.0,89.9412,89.9412,89.7193,89.747,11647.0
2019-11-21 09:40:00,97.06,97.08,96.98,97.0,4618.0,89.7286,89.747,89.6546,89.6731,4618.0
2019-11-21 09:50:00,97.02,97.1,97.02,97.02,7595.0,89.6916,89.7655,89.6916,89.6916,7595.0
2019-11-21 10:00:00,97.01,97.13,96.94,97.1,9713.0,89.6823,89.7933,89.6176,89.7655,9713.0
2019-11-21 10:10:00,97.1,97.11,96.83,96.84,18196.0,89.7655,89.7748,89.5159,89.5252,18196.0
2019-11-21 10:20:00,96.81,96.92,96.8,96.91,2739.0,89.4974,89.5991,89.4882,89.5899,2739.0
2019-11-21 10:30:00,96.84,96.9,96.74,96.9,7935.0,89.5252,89.5806,89.4327,89.5806,7935.0
2019-11-21 10:40:00,96.89,96.94,96.88,96.94,25942.0,89.5714,89.6176,89.5622,89.6176,25942.0
2019-11-21 10:50:00,96.92,96.94,96.85,96.92,18108.0,89.5991,89.6176,89.5344,89.5991,18108.0
2019-11-21 11:00:00,96.94,97.05,96.9,97.0,17961.0,89.6176,89.7193,89.5806,89.6731,17961.0
2019-11-21 11:10:00,97.0,97.0,96.91,96.97,7990.0,89.6731,89.6731,89.5899,89.6454,7990.0
2019-11-21 11:20:00,96.93,96.99,96.92,96.92,3212.0,89.6084,89.6638,89.5991,89.5991,3212.0
2019-11-21 11:30:00,96.91,96.94,96.82,96.84,7755.0,89.5899,89.6176,89.5067,89.5252,7755.0
2019-11-21 11:40:00,96.86,96.94,96.84,96.93,7648.0,89.5437,89.6176,89.5252,89.6084,7648.0
2019-11-21 11:50:00,96.91,96.91,96.84,96.85,69957.0,89.5899,89.5899,89.5252,89.5344,69957.0
2019-11-21 12:00:00,96.84,96.95,96.83,96.94,13764.0,89.5252,89.6269,89.5159,89.6176,13764.0
2019-11-21 12:10:00,96.95,97.0,96.91,96.91,12557.0,89.6269,89.6731,89.5899,89.5899,12557.0
2019-11-21 12:20:00,96.9,96.98,96.9,96.96,10235.0,89.5806,89.6546,89.5806,89.6361,10235.0
2019-11-21 12:30:00,96.97,97.06,96.94,97.06,5309.0,89.6454,89.7286,89.6176,89.7286,5309.0
2019-11-21 12:40:00,97.06,97.07,96.99,96.99,3770.0,89.7286,89.7378,89.6638,89.6638,3770.0
2019-11-21 12:50:00,96.99,97.04,96.99,97.03,11260.0,89.6638,89.7101,89.6638,89.7008,11260.0
2019-11-21 13:00:00,97.04,97.06,97.03,97.06,6289.0,89.7101,89.7286,89.7008,89.7286,6289.0
2019-11-21 13:10:00,97.06,97.06,97.0,97.03,4482.0,89.7286,89.7286,89.6731,89.7008,4482.0
2019-11-21 13:20:00,97.03,97.04,96.99,97.03,26839.0,89.7008,89.7101,89.6638,89.7008,26839.0
2019-11-21 13:30:00,97.04,97.06,96.99,97.0,28436.0,89.7101,89.7286,89.6638,89.6731,28436.0
2019-11-21 13:40:00,97.0,97.02,96.96,97.02,5000.0,89.6731,89.6916,89.6361,89.6916,5000.0
2019-11-21 13:50:00,97.04,97.04,96.99,96.99,7020.0,89.7101,89.7101,89.6638,89.6638,7020.0
2019-11-21 14:00:00,96.99,97.07,96.95,97.07,7151.0,89.6638,89.7378,89.6269,89.7378,7151.0
2019-11-21 14:10:00,97.03,97.07,97.03,97.07,6854.0,89.7008,89.7378,89.7008,89.7378,6854.0
2019-11-21 14:20:00,97.09,97.11,97.07,97.09,26278.0,89.7563,89.7748,89.7378,89.7563,26278.0
2019-11-21 14:30:00,97.09,97.13,97.08,97.11,13894.0,89.7563,89.7933,89.747,89.7748,13894.0
2019-11-21 14:40:00,97.11,97.13,97.08,97.1,7004.0,89.7748,89.7933,89.747,89.7655,7004.0
2019-11-21 14:50:00,97.1,97.11,97.08,97.08,4979.0,89.7655,89.7748,89.747,89.747,4979.0
2019-11-21 15:00:00,97.09,97.1,97.03,97.06,12762.0,89.7563,89.7655,89.7008,89.7286,12762.0
2019-11-21 15:10:00,97.05,97.08,97.04,97.06,9444.0,89.7193,89.747,89.7101,89.7286,9444.0
2019-11-21 15:20:00,97.05,97.07,97.02,97.04,9417.0,89.7193,89.7378,89.6916,89.7101,9417.0
2019-11-21 15:30:00,97.04,97.08,96.99,97.0,12773.0,89.7101,89.747,89.6638,89.6731,12773.0
2019-11-21 15:40:00,97.01,97.02,96.96,96.98,11154.0,89.6823,89.6916,89.6361,89.6546,11154.0
2019-11-21 15:50:00,96.98,97.02,96.86,96.99,34547.0,89.6546,89.6916,89.5437,89.6638,34547.0
2019-11-22 09:30:00,97.27,97.43,97.09,97.22,17923.0,89.9227,90.0706,89.7563,89.8765,17923.0
2019-11-22 09:40:00,97.18,97.19,97.08,97.12,11681.0,89.8395,89.8487,89.747,89.784,11681.0
2019-11-22 09:50:00,97.12,97.16,97.08,97.13,6146.0,89.784,89.821,89.747,89.7933,6146.0
2019-11-22 10:00:00,97.17,97.17,97.09,97.09,8980.0,89.8302,89.8302,89.7563,89.7563,8980.0
2019-11-22 10:10:00,97.12,97.13,97.07,97.07,14141.0,89.784,89.7933,89.7378,89.7378,14141.0
2019-11-22 10:20:00,97.08,97.12,96.99,96.99,24384.0,89.747,89.784,89.6638,89.6638,24384.0
2019-11-22 10:30:00,96.98,96.98,96.9,96.92,12624.0,89.6546,89.6546,89.5806,89.5991,12624.0
2019-11-22 10:40:00,96.94,97.0,96.93,96.99,38623.0,89.6176,89.6731,89.6084,89.6638,38623.0
2019-11-22 10:50:00,97.01,97.03,96.92,97.0,94672.0,89.6823,89.7008,89.5991,89.6731,94672.0
2019-11-22 11:00:00,96.99,97.02,96.79,96.88,19917.0,89.6638,89.6916,89.4789,89.5622,19917.0
2019-11-22 11:10:00,96.9,96.91,96.81,96.83,11262.0,89.5806,89.5899,89.4974,89.5159,11262.0
2019-11-22 11:20:00,96.83,96.93,96.83,96.93,34133.0,89.5159,89.6084,89.5159,89.6084,34133.0
2019-11-22 11:30:00,96.93,96.99,96.93,96.98,12810.0,89.6084,89.6638,89.6084,89.6546,12810.0
2019-11-22 11:40:00,96.98,97.05,96.97,97.04,9289.0,89.6546,89.7193,89.6454,89.7101,9289.0
2019-11-22 11:50:00,97.04,97.06,97.02,97.03,11510.0,89.7101,89.7286,89.6916,89.7008,11510.0
2019-11-22 12:00:00,97.04,97.11,97.03,97.11,7379.0,89.7101,89.7748,89.7008,89.7748,7379.0
2019-11-22 12:10:00,97.11,97.12,97.03,97.07,6817.0,89.7748,89.784,89.7008,89.7378,6817.0
2019-11-22 12:20:00,97.07,97.13,97.06,97.13,7096.0,89.7378,89.7933,89.7286,89.7933,7096.0
2019-11-22 12:30:00,97.13,97.13,97.08,97.09,71432.0,89.7933,89.7933,89.747,89.7563,71432.0
2019-11-22 12:40:00,97.1,97.15,97.09,97.14,25317.0,89.7655,89.8118,89.7563,89.8025,25317.0
2019-11-22 12:50:00,97.14,97.17,97.14,97.15,7024.0,89.8025,89.8302,89.8025,89.8118,7024.0
2019-11-22 13:00:00,97.15,97.18,97.14,97.18,12105.0,89.8118,89.8395,89.8025,89.8395,12105.0
2019-11-22 13:10:00,97.19,97.19,97.15,97.17,10855.0,89.8487,89.8487,89.8118,89.8302,10855.0
2019-11-22 13:20:00,97.17,97.18,97.16,97.17,10890.0,89.8302,89.8395,89.821,89.8302,10890.0
2019-11-22 13:30:00,97.18,97.2,97.17,97.18,21275.0,89.8395,89.858,89.8302,89.8395,21275.0
2019-11-22 13:40:00,97.18,97.2,97.15,97.15,8861.0,89.8395,89.858,89.8118,89.8118,8861.0
2019-11-22 13:50:00,97.14,97.18,97.12,97.18,6859.0,89.8025,89.8395,89.784,89.8395,6859.0
2019-11-22 14:00:00,97.17,97.17,97.12,97.15,7270.0,89.8302,89.8302,89.784,89.8118,7270.0
2019-11-22 14:10:00,97.14,97.17,97.13,97.17,12493.0,89.8025,89.8302,89.7933,89.8302,12493.0
2019-11-22 14:20:00,97.18,97.21,97.16,97.18,106931.0,89.8395,89.8672,89.821,89.8395,106931.0
2019-11-22 14:30:00,97.18,97.23,97.17,97.21,38575.0,89.8395,89.8857,89.8302,89.8672,38575.0
2019-11-22 14:40:00,97.19,97.24,97.18,97.24,9082.0,89.8487,89.895,89.8395,89.895,9082.0
2019-11-22 14:50:00,97.23,97.24,97.18,97.19,11014.0,89.8857,89.895,89.8395,89.8487,11014.0
2019-11-22 15:00:00,97.21,97.22,97.18,97.21,12365.0,89.8672,89.8765,89.8395,89.8672,12365.0
2019-11-22 15:10:00,97.22,97.25,97.22,97.25,12278.0,89.8765,89.9042,89.8765,89.9042,12278.0
2019-11-22 15:20:00,97.23,97.25,97.22,97.23,16014.0,89.8857,89.9042,89.8765,89.8857,16014.0
2019-11-22 15:30:00,97.24,97.25,97.19,97.2,17772.0,89.895,89.9042,89.8487,89.858,17772.0
2019-11-22 15:40:00,97.19,97.23,97.18,97.18,14675.0,89.8487,89.8857,89.8395,89.8395,14675.0
2019-11-22 15:50:00,97.15,97.27,97.13,97.24,129343.0,89.8118,89.9227,89.7933,89.895,129343.0
2019-11-25 09:30:00,97.64,97.75,97.55,97.73,12000.0,90.2647,90.3664,90.1815,90.3479,12000.0
2019-11-25 09:40:00,97.78,97.8,97.76,97.79,2336.0,90.3942,90.4127,90.3757,90.4034,2336.0
2019-11-25 09:50:00,97.81,97.91,97.81,97.9,5422.0,90.4219,90.5144,90.4219,90.5051,5422.0
2019-11-25 10:00:00,97.91,98.01,97.9,98.0,3563.0,90.5144,90.6068,90.5051,90.5976,3563.0
2019-11-25 10:10:00,98.0,98.02,97.96,97.98,9180.0,90.5976,90.616,90.5606,90.5791,9180.0
2019-11-25 10:20:00,97.98,98.04,97.96,98.03,3496.0,90.5791,90.6345,90.5606,90.6253,3496.0
2019-11-25 10:30:00,98.03,98.1,98.02,98.08,5561.0,90.6253,90.69,90.616,90.6715,5561.0
2019-11-25 10:40:00,98.07,98.1,98.03,98.06,15541.0,90.6623,90.69,90.6253,90.653,15541.0
2019-11-25 10:50:00,98.08,98.08,98.0,98.0,4180.0,90.6715,90.6715,90.5976,90.5976,4180.0
2019-11-25 11:00:00,98.02,98.03,97.99,98.0,5174.0,90.616,90.6253,90.5883,90.5976,5174.0
2019-11-25 11:10:00,97.99,98.02,97.97,97.99,4398.0,90.5883,90.616,90.5698,90.5883,4398.0
2019-11-25 11:20:00,97.98,98.04,97.98,98.03,7850.0,90.5791,90.6345,90.5791,90.6253,7850.0
2019-11-25 11:30:00,98.03,98.05,98.0,98.03,9811.0,90.6253,90.6438,90.5976,90.6253,9811.0
2019-11-25 11:40:00,98.03,98.05,98.02,98.04,2605.0,90.6253,90.6438,90.616,90.6345,2605.0
2019-11-25 11:50:00,98.04,98.04,98.02,98.04,6788.0,90.6345,90.6345,90.616,90.6345,6788.0
2019-11-25 12:00:00,98.04,98.06,98.0,98.01,18696.0,90.6345,90.653,90.5976,90.6068,18696.0
2019-11-25 12:10:00,98.01,98.01,97.96,97.96,13059.0,90.6068,90.6068,90.5606,90.5606,13059.0
2019-11-25 12:20:00,97.95,98.0,97.95,97.97,22507.0,90.5513,90.5976,90.5513,90.5698,22507.0
2019-11-25 12:30:00,97.97,97.99,97.96,97.97,20082.0,90.5698,90.5883,90.5606,90.5698,20082.0
2019-11-25 12:40:00,97.98,97.99,97.95,97.99,13761.0,90.5791,90.5883,90.5513,90.5883,13761.0
2019-11-25 12:50:00,97.98,97.99,97.96,97.98,13894.0,90.5791,90.5883,90.5606,90.5791,13894.0
2019-11-25 13:00:00,97.99,98.04,97.98,98.0,19011.0,90.5883,90.6345,90.5791,90.5976,19011.0
2019-11-25 13:10:00,97.99,98.02,97.99,98.01,17801.0,90.5883,90.616,90.5883,90.6068,17801.0
2019-11-25 13:20:00,98.02,98.03,98.0,98.01,12751.0,90.616,90.6253,90.5976,90.6068,12751.0
2019-11-25 13:30:00,98.01,98.02,97.99,98.01,24476.0,90.6068,90.616,90.5883,90.6068,24476.0
2019-11-25 13:40:00,98.02,98.02,97.98,97.99,29086.0,90.616,90.616,90.5791,90.5883,29086.0
2019-11-25 13:50:00,97.98,98.01,97.97,97.98,40315.0,90.5791,90.6068,90.5698,90.5791,40315.0
2019-11-25 14:00:00,97.98,97.99,97.96,97.98,37603.0,90.5791,90.5883,90.5606,90.5791,37603.0
2019-11-25 14:10:00,97.98,98.03,97.97,98.02,113156.0,90.5791,90.6253,90.5698,90.616,113156.0
2019-11-25 14:20:00,98.02,98.02,97.98,97.98,36941.0,90.616,90.616,90.5791,90.5791,36941.0
2019-11-25 14:30:00,97.98,98.03,97.98,98.03,42111.0,90.5791,90.6253,90.5791,90.6253,42111.0
2019-11-25 14:40:00,98.03,98.03,98.01,98.02,55383.0,90.6253,90.6253,90.6068,90.616,55383.0
2019-11-25 14:50:00,98.03,98.04,98.01,98.03,50262.0,90.6253,90.6345,90.6068,90.6253,50262.0
2019-11-25 15:00:00,98.03,98.07,98.02,98.05,74056.0,90.6253,90.6623,90.616,90.6438,74056.0
2019-11-25 15:10:00,98.05,98.05,98.02,98.04,59332.0,90.6438,90.6438,90.616,90.6345,59332.0
2019-11-25 15:20:00,98.05,98.1,98.04,98.1,111049.0,90.6438,90.69,90.6345,90.69,111049.0
2019-11-25 15:30:00,98.11,98.12,98.05,98.06,73653.0,90.6992,90.7085,90.6438,90.653,73653.0
2019-11-25 15:40:00,98.06,98.07,98.01,98.02,113599.0,90.653,90.6623,90.6068,90.616,113599.0
2019-11-25 15:50:00,98.01,98.11,97.99,98.09,46169.0,90.6068,90.6992,90.5883,90.6808,46169.0
2019-11-26 09:30:00,98.24,98.3,98.05,98.17,26627.0,90.8194,90.8749,90.6438,90.7547,26627.0
2019-11-26 09:40:00,98.15,98.27,98.14,98.27,6441.0,90.7362,90.8472,90.727,90.8472,6441.0
2019-11-26 09:50:00,98.25,98.35,98.25,98.33,5112.0,90.8287,90.9211,90.8287,90.9026,5112.0
2019-11-26 10:00:00,98.35,98.37,98.26,98.29,22409.0,90.9211,90.9396,90.8379,90.8656,22409.0
2019-11-26 10:10:00,98.29,98.34,98.27,98.32,13980.0,90.8656,90.9119,90.8472,90.8934,13980.0
2019-11-26 10:20:00,98.34,98.39,98.34,98.37,3998.0,90.9119,90.9581,90.9119,90.9396,3998.0
2019-11-26 10:30:00,98.33,98.36,98.32,98.33,13045.0,90.9026,90.9304,90.8934,90.9026,13045.0
2019-11-26 10:40:00,98.33,98.41,98.32,98.39,28073.0,90.9026,90.9766,90.8934,90.9581,28073.0
2019-11-26 10:50:00,98.39,98.4,98.34,98.4,17419.0,90.9581,90.9673,90.9119,90.9673,17419.0
2019-11-26 11:00:00,98.39,98.41,98.36,98.38,7591.0,90.9581,90.9766,90.9304,90.9488,7591.0
2019-11-26 11:10:00,98.39,98.45,98.39,98.42,8309.0,90.9581,91.0136,90.9581,90.9858,8309.0
2019-11-26 11:20:00,98.42,98.46,98.4,98.43,8653.0,90.9858,91.0228,90.9673,90.9951,8653.0
2019-11-26 11:30:00,98.42,98.47,98.37,98.46,27127.0,90.9858,91.0321,90.9396,91.0228,27127.0
2019-11-26 11:40:00,98.45,98.48,98.41,98.43,13623.0,91.0136,91.0413,90.9766,90.9951,13623.0
2019-11-26 11:50:00,98.44,98.48,98.44,98.46,11321.0,91.0043,91.0413,91.0043,91.0228,11321.0
2019-11-26 12:00:00,98.46,98.47,98.41,98.46,9286.0,91.0228,91.0321,90.9766,91.0228,9286.0
2019-11-26 12:10:00,98.48,98.53,98.47,98.48,14108.0,91.0413,91.0875,91.0321,91.0413,14108.0
2019-11-26 12:20:00,98.48,98.51,98.47,98.5,38555.0,91.0413,91.069,91.0321,91.0598,38555.0
2019-11-26 12:30:00,98.51,98.53,98.5,98.52,9783.0,91.069,91.0875,91.0598,91.0783,9783.0
2019-11-26 12:40:00,98.51,98.52,98.47,98.5,587409.0,91.069,91.0783,91.0321,91.0598,587409.0
2019-11-26 12:50:00,98.49,98.51,98.48,98.5,16004.0,91.0505,91.069,91.0413,91.0598,16004.0
2019-11-26 13:00:00,98.5,98.5,98.45,98.47,3468.0,91.0598,91.0598,91.0136,91.0321,3468.0
2019-11-26 13:10:00,98.47,98.48,98.44,98.46,7937.0,91.0321,91.0413,91.0043,91.0228,7937.0
2019-11-26 13:20:00,98.47,98.49,98.44,98.45,10821.0,91.0321,91.0505,91.0043,91.0136,10821.0
2019-11-26 13:30:00,98.45,98.45,98.35,98.39,26958.0,91.0136,91.0136,90.9211,90.9581,26958.0
2019-11-26 13:40:00,98.39,98.4,98.37,98.37,11725.0,90.9581,90.9673,90.9396,90.9396,11725.0
2019-11-26 13:50:00,98.38,98.39,98.37,98.38,7657.0,90.9488,90.9581,90.9396,90.9488,7657.0
2019-11-26 14:00:00,98.39,98.42,98.37,98.41,75968.0,90.9581,90.9858,90.9396,90.9766,75968.0
2019-11-26 14:10:00,98.42,98.45,98.41,98.44,9904.0,90.9858,91.0136,90.9766,91.0043,9904.0
2019-11-26 14:20:00,98.43,98.44,98.4,98.41,72348.0,90.9951,91.0043,90.9673,90.9766,72348.0
2019-11-26 14:30:00,98.42,98.42,98.37,98.38,11522.0,90.9858,90.9858,90.9396,90.9488,11522.0
2019-11-26 14:40:00,98.37,98.4,98.35,98.39,19634.0,90.9396,90.9673,90.9211,90.9581,19634.0
2019-11-26 14:50:00,98.39,98.43,98.38,98.43,12534.0,90.9581,90.9951,90.9488,90.9951,12534.0
2019-11-26 15:00:00,98.42,98.42,98.33,98.35,17852.0,90.9858,90.9858,90.9026,90.9211,17852.0
2019-11-26 15:10:00,98.34,98.36,98.31,98.36,28425.0,90.9119,90.9304,90.8841,90.9304,28425.0
2019-11-26 15:20:00,98.35,98.37,98.33,98.36,13772.0,90.9211,90.9396,90.9026,90.9304,13772.0
2019-11-26 15:30:00,98.37,98.41,98.36,98.4,101059.0,90.9396,90.9766,90.9304,90.9673,101059.0
2019-11-26 15:40:00,98.4,98.47,98.39,98.47,14497.0,90.9673,91.0321,90.9581,91.0321,14497.0
2019-11-26 15:50:00,98.46,98.54,98.44,98.46,187425.0,91.0228,91.0968,91.0043,91.0228,187425.0
2019-11-27 09:30:00,98.71,98.71,98.53,98.61,60146.0,91.2539,91.2539,91.0875,91.1615,60146.0
2019-11-27 09:40:00,98.58,98.64,98.53,98.61,17530.0,91.1337,91.1892,91.0875,91.1615,17530.0
2019-11-27 09:50:00,98.63,98.71,98.61,98.71,3006.0,91.18,91.2539,91.1615,91.2539,3006.0
2019-11-27 10:00:00,98.71,98.72,98.6,98.62,10227.0,91.2539,91.2632,91.1522,91.1707,10227.0
2019-11-27 10:10:00,98.62,98.67,98.61,98.66,10716.0,91.1707,91.2169,91.1615,91.2077,10716.0
2019-11-27 10:20:00,98.65,98.67,98.61,98.65,5665.0,91.1985,91.2169,91.1615,91.1985,5665.0
2019-11-27 10:30:00,98.66,98.68,98.65,98.66,5252.0,91.2077,91.2262,91.1985,91.2077,5252.0
2019-11-27 10:40:00,98.68,98.69,98.63,98.67,16630.0,91.2262,91.2354,91.18,91.2169,16630.0
2019-11-27 10:50:00,98.65,98.71,98.65,98.68,25788.0,91.1985,91.2539,91.1985,91.2262,25788.0
2019-11-27 11:00:00,98.67,98.7,98.66,98.68,5726.0,91.2169,91.2447,91.2077,91.2262,5726.0
2019-11-27 11:10:00,98.7,98.7,98.63,98.65,14004.0,91.2447,91.2447,91.18,91.1985,14004.0
2019-11-27 11:20:00,98.65,98.67,98.62,98.67,30821.0,91.1985,91.2169,91.1707,91.2169,30821.0
2019-11-27 11:30:00,98.68,98.73,98.68,98.73,5337.0,91.2262,91.2724,91.2262,91.2724,5337.0
2019-11-27 11:40:00,98.73,98.77,98.72,98.76,3196.0,91.2724,91.3094,91.2632,91.3001,3196.0
2019-11-27 11:50:00,98.76,98.77,98.73,98.76,4781.0,91.3001,91.3094,91.2724,91.3001,4781.0
2019-11-27 12:00:00,98.77,98.81,98.76,98.81,7775.0,91.3094,91.3464,91.3001,91.3464,7775.0
2019-11-27 12:10:00,98.8,98.83,98.78,98.8,11311.0,91.3371,91.3649,91.3186,91.3371,11311.0
2019-11-27 12:20:00,98.8,98.8,98.77,98.78,7508.0,91.3371,91.3371,91.3094,91.3186,7508.0
2019-11-27 12:30:00,98.78,98.81,98.77,98.79,5021.0,91.3186,91.3464,91.3094,91.3279,5021.0
2019-11-27 12:40:00,98.8,98.8,98.77,98.78,4854.0,91.3371,91.3371,91.3094,91.3186,4854.0
2019-11-27 12:50:00,98.79,98.82,98.78,98.8,3403.0,91.3279,91.3556,91.3186,91.3371,3403.0
2019-11-27 13:00:00,98.81,98.84,98.79,98.83,13865.0,91.3464,91.3741,91.3279,91.3649,13865.0
2019-11-27 13:10:00,98.84,98.91,98.83,98.91,14711.0,91.3741,91.4388,91.3649,91.4388,14711.0
2019-11-27 13:20:00,98.9,98.91,98.89,98.9,6366.0,91.4296,91.4388,91.4203,91.4296,6366.0
2019-11-27 13:30:00,98.9,98.94,98.89,98.92,13510.0,91.4296,91.4665,91.4203,91.4481,13510.0
2019-11-27 13:40:00,98.93,98.94,98.9,98.91,18360.0,91.4573,91.4665,91.4296,91.4388,18360.0
2019-11-27 13:50:00,98.92,98.94,98.88,98.9,13151.0,91.4481,91.4665,91.4111,91.4296,13151.0
2019-11-27 14:00:00,98.9,98.9,98.88,98.9,16178.0,91.4296,91.4296,91.4111,91.4296,16178.0
2019-11-27 14:10:00,98.9,98.93,98.89,98.9,7017.0,91.4296,91.4573,91.4203,91.4296,7017.0
2019-11-27 14:20:00,98.9,98.94,98.9,98.93,13959.0,91.4296,91.4665,91.4296,91.4573,13959.0
2019-11-27 14:30:00,98.94,98.94,98.91,98.94,40890.0,91.4665,91.4665,91.4388,91.4665,40890.0
2019-11-27 14:40:00,98.95,98.97,98.94,98.96,13104.0,91.4758,91.4943,91.4665,91.485,13104.0
2019-11-27 14:50:00,98.95,98.96,98.92,98.94,4820.0,91.4758,91.485,91.4481,91.4665,4820.0
2019-11-27 15:00:00,98.94,98.97,98.92,98.95,12578.0,91.4665,91.4943,91.4481,91.4758,12578.0
2019-11-27 15:10:00,98.95,98.97,98.95,98.95,11192.0,91.4758,91.4943,91.4758,91.4758,11192.0
2019-11-27 15:20:00,98.96,98.97,98.94,98.94,8864.0,91.485,91.4943,91.4665,91.4665,8864.0
2019-11-27 15:30:00,98.95,98.95,98.91,98.91,6919.0,91.4758,91.4758,91.4388,91.4388,6919.0
2019-11-27 15:40:00,98.9,98.95,98.9,98.92,9714.0,91.4296,91.4758,91.4296,91.4481,9714.0
2019-11-27 15:50:00,98.91,98.97,98.9,98.96,18509.0,91.4388,91.4943,91.4296,91.485,18509.0
2019-11-29 09:30:00,98.89,98.91,98.71,98.91,23077.0,91.4203,91.4388,91.2539,91.4388,23077.0
2019-11-29 09:40:00,98.88,98.88,98.73,98.77,3668.0,91.4111,91.4111,91.2724,91.3094,3668.0
2019-11-29 09:50:00,98.76,98.88,98.76,98.88,2210.0,91.3001,91.4111,91.3001,91.4111,2210.0
2019-11-29 10:00:00,98.89,98.94,98.86,98.93,16973.0,91.4203,91.4665,91.3926,91.4573,16973.0
2019-11-29 10:10:00,98.93,98.95,98.92,98.93,5342.0,91.4573,91.4758,91.4481,91.4573,5342.0
2019-11-29 10:20:00,98.92,98.94,98.89,98.9,12379.0,91.4481,91.4665,91.4203,91.4296,12379.0
2019-11-29 10:30:00,98.9,98.92,98.86,98.92,4038.0,91.4296,91.4481,91.3926,91.4481,4038.0
2019-11-29 10:40:00,98.93,98.94,98.9,98.94,5199.0,91.4573,91.4665,91.4296,91.4665,5199.0
2019-11-29 10:50:00,98.93,98.93,98.88,98.88,5366.0,91.4573,91.4573,91.4111,91.4111,5366.0
2019-11-29 11:00:00,98.86,98.86,98.8,98.84,8522.0,91.3926,91.3926,91.3371,91.3741,8522.0
2019-11-29 11:10:00,98.84,98.84,98.78,98.8,14178.0,91.3741,91.3741,91.3186,91.3371,14178.0
2019-11-29 11:20:00,98.8,98.83,98.79,98.8,19368.0,91.3371,91.3649,91.3279,91.3371,19368.0
2019-11-29 11:30:00,98.8,98.84,98.78,98.84,7746.0,91.3371,91.3741,91.3186,91.3741,7746.0
2019-11-29 11:40:00,98.83,98.85,98.77,98.77,11642.0,91.3649,91.3833,91.3094,91.3094,11642.0
2019-11-29 11:50:00,98.75,98.79,98.71,98.78,12650.0,91.2909,91.3279,91.2539,91.3186,12650.0
2019-11-29 12:00:00,98.77,98.82,98.77,98.78,4942.0,91.3094,91.3556,91.3094,91.3186,4942.0
2019-11-29 12:10:00,98.8,98.8,98.74,98.74,20739.0,91.3371,91.3371,91.2817,91.2817,20739.0
2019-11-29 12:20:00,98.76,98.78,98.72,98.72,4265.0,91.3001,91.3186,91.2632,91.2632,4265.0
2019-11-29 12:30:00,98.72,98.74,98.66,98.67,4546.0,91.2632,91.2817,91.2077,91.2169,4546.0
2019-11-29 12:40:00,98.64,98.66,98.61,98.66,6633.0,91.1892,91.2077,91.1615,91.2077,6633.0
2019-11-29 12:50:00,98.64,98.71,98.56,98.64,34791.0,91.1892,91.2539,91.1153,91.1892,34791.0
2019-12-02 09:30:00,98.77,98.77,98.39,98.42,50181.0,91.3094,91.3094,90.9581,90.9858,50181.0
2019-12-02 09:40:00,98.36,98.46,98.32,98.39,7581.0,90.9304,91.0228,90.8934,90.9581,7581.0
2019-12-02 09:50:00,98.4,98.42,98.26,98.27,12374.0,90.9673,90.9858,90.8379,90.8472,12374.0
2019-12-02 10:00:00,98.23,98.23,97.86,97.95,17678.0,90.8102,90.8102,90.4681,90.5513,17678.0
2019-12-02 10:10:00,97.97,98.17,97.96,98.12,4722.0,90.5698,90.7547,90.5606,90.7085,4722.0
2019-12-02 10:20:00,98.02,98.02,97.9,97.99,11533.0,90.616,90.616,90.5051,90.5883,11533.0
2019-12-02 10:30:00,97.96,97.96,97.7,97.92,30964.0,90.5606,90.5606,90.3202,90.5236,30964.0
2019-12-02 10:40:00,97.87,98.03,97.83,97.85,19990.0,90.4774,90.6253,90.4404,90.4589,19990.0
2019-12-02 10:50:00,97.85,97.88,97.75,97.75,37916.0,90.4589,90.4866,90.3664,90.3664,37916.0
2019-12-02 11:00:00,97.77,97.78,97.72,97.76,16093.0,90.3849,90.3942,90.3387,90.3757,16093.0
2019-12-02 11:10:00,97.7,97.81,97.67,97.81,6618.0,90.3202,90.4219,90.2925,90.4219,6618.0
2019-12-02 11:20:00,97.83,97.87,97.82,97.87,6960.0,90.4404,90.4774,90.4311,90.4774,6960.0
2019-12-02 11:30:00,97.86,97.86,97.7,97.78,4779.0,90.4681,90.4681,90.3202,90.3942,4779.0
2019-12-02 11:40:00,97.8,97.93,97.8,97.92,8774.0,90.4127,90.5328,90.4127,90.5236,8774.0
2019-12-02 11:50:00,97.92,97.99,97.92,97.98,16725.0,90.5236,90.5883,90.5236,90.5791,16725.0
2019-12-02 12:00:00,97.97,98.04,97.97,98.02,8471.0,90.5698,90.6345,90.5698,90.616,8471.0
2019-12-02 12:10:00,98.02,98.05,97.97,97.99,15202.0,90.616,90.6438,90.5698,90.5883,15202.0
2019-12-02 12:20:00,97.99,98.02,97.79,97.87,12312.0,90.5883,90.616,90.4034,90.4774,12312.0
2019-12-02 12:30:00,97.89,97.89,97.81,97.84,2692.0,90.4959,90.4959,90.4219,90.4496,2692.0
2019-12-02 12:40:00,97.83,97.92,97.82,97.83,2495.0,90.4404,90.5236,90.4311,90.4404,2495.0
2019-12-02 12:50:00,97.84,97.86,97.8,97.8,12607.0,90.4496,90.4681,90.4127,90.4127,12607.0
2019-12-02 13:00:00,97.82,97.94,97.81,97.94,5831.0,90.4311,90.5421,90.4219,90.5421,5831.0
2019-12-02 13:10:00,97.95,97.97,97.92,97.96,8359.0,90.5513,90.5698,90.5236,90.5606,8359.0
2019-12-02 13:20:00,97.97,98.01,97.94,97.98,232218.0,90.5698,90.6068,90.5421,90.5791,232218.0
2019-12-02 13:30:00,97.96,97.99,97.93,97.95,2590.0,90.5606,90.5883,90.5328,90.5513,2590.0
2019-12-02 13:40:00,97.96,98.03,97.95,98.0,6829.0,90.5606,90.6253,90.5513,90.5976,6829.0
2019-12-02 13:50:00,98.01,98.03,97.99,98.0,3935.0,90.6068,90.6253,90.5883,90.5976,3935.0
2019-12-02 14:00:00,97.97,98.01,97.96,98.0,3551.0,90.5698,90.6068,90.5606,90.5976,3551.0
2019-12-02 14:10:00,98.02,98.07,98.01,98.04,7062.0,90.616,90.6623,90.6068,90.6345,7062.0
2019-12-02 14:20:00,98.04,98.11,98.03,98.1,15336.0,90.6345,90.6992,90.6253,90.69,15336.0
2019-12-02 14:30:00,98.11,98.13,98.06,98.07,11828.0,90.6992,90.7177,90.653,90.6623,11828.0
2019-12-02 14:40:00,98.08,98.15,98.07,98.13,26578.0,90.6715,90.7362,90.6623,90.7177,26578.0
2019-12-02 14:50:00,98.14,98.14,98.06,98.08,6815.0,90.727,90.727,90.653,90.6715,6815.0
2019-12-02 15:00:00,98.1,98.1,97.95,97.99,77444.0,90.69,90.69,90.5513,90.5883,77444.0
2019-12-02 15:10:00,97.97,98.01,97.94,98.0,13748.0,90.5698,90.6068,90.5421,90.5976,13748.0
2019-12-02 15:20:00,97.98,97.98,97.86,97.87,10581.0,90.5791,90.5791,90.4681,90.4774,10581.0
2019-12-02 15:30:00,97.87,98.0,97.86,97.96,51307.0,90.4774,90.5976,90.4681,90.5606,51307.0
2019-12-02 15:40:00,97.98,98.03,97.96,97.96,45692.0,90.5791,90.6253,90.5606,90.5606,45692.0
2019-12-02 15:50:00,97.96,97.96,97.8,97.82,40851.0,90.5606,90.5606,90.4127,90.4311,40851.0
2019-12-03 09:30:00,97.09,97.09,96.68,96.88,41937.0,89.7563,89.7563,89.3773,89.5622,41937.0
2019-12-03 09:40:00,96.79,96.94,96.58,96.61,29620.0,89.4789,89.6176,89.2848,89.3125,29620.0
2019-12-03 09:50:00,96.53,96.84,96.5,96.84,14129.0,89.2386,89.5252,89.2109,89.5252,14129.0
2019-12-03 10:00:00,96.8,96.87,96.66,96.66,10614.0,89.4882,89.5529,89.3588,89.3588,10614.0
2019-12-03 10:10:00,96.66,96.92,96.62,96.92,9691.0,89.3588,89.5991,89.3218,89.5991,9691.0
2019-12-03 10:20:00,96.92,96.92,96.76,96.78,6395.0,89.5991,89.5991,89.4512,89.4697,6395.0
2019-12-03 10:30:00,96.76,96.94,96.75,96.89,6129.0,89.4512,89.6176,89.442,89.5714,6129.0
2019-12-03 10:40:00,96.86,96.94,96.79,96.79,5366.0,89.5437,89.6176,89.4789,89.4789,5366.0
2019-12-03 10:50:00,96.68,96.77,96.68,96.76,6431.0,89.3773,89.4605,89.3773,89.4512,6431.0
2019-12-03 11:00:00,96.73,96.74,96.63,96.73,8288.0,89.4235,89.4327,89.331,89.4235,8288.0
2019-12-03 11:10:00,96.75,96.86,96.71,96.82,7264.0,89.442,89.5437,89.405,89.5067,7264.0
2019-12-03 11:20:00,96.8,96.83,96.77,96.8,15772.0,89.4882,89.5159,89.4605,89.4882,15772.0
2019-12-03 11:30:00,96.71,96.83,96.69,96.83,8745.0,89.405,89.5159,89.3865,89.5159,8745.0
2019-12-03 11:40:00,96.84,96.87,96.83,96.84,6546.0,89.5252,89.5529,89.5159,89.5252,6546.0
2019-12-03 11:50:00,96.81,96.83,96.75,96.82,7671.0,89.4974,89.5159,89.442,89.5067,7671.0
2019-12-03 12:00:00,96.82,96.84,96.74,96.83,3225.0,89.5067,89.5252,89.4327,89.5159,3225.0
2019-12-03 12:10:00,96.84,96.85,96.76,96.83,12675.0,89.5252,89.5344,89.4512,89.5159,12675.0
2019-12-03 12:20:00,96.84,96.88,96.84,96.87,6693.0,89.5252,89.5622,89.5252,89.5529,6693.0
2019-12-03 12:30:00,96.87,96.88,96.82,96.88,7088.0,89.5529,89.5622,89.5067,89.5622,7088.0
2019-12-03 12:40:00,96.86,96.87,96.8,96.86,13996.0,89.5437,89.5529,89.4882,89.5437,13996.0
2019-12-03 12:50:00,96.85,96.9,96.85,96.9,13233.0,89.5344,89.5806,89.5344,89.5806,13233.0
2019-12-03 13:00:00,96.9,96.95,96.89,96.93,60041.0,89.5806,89.6269,89.5714,89.6084,60041.0
2019-12-03 13:10:00,96.91,96.99,96.91,96.97,4428.0,89.5899,89.6638,89.5899,89.6454,4428.0
2019-12-03 13:20:00,96.97,97.03,96.96,97.02,10718.0,89.6454,89.7008,89.6361,89.6916,10718.0
2019-12-03 13:30:00,97.04,97.09,97.03,97.08,8623.0,89.7101,89.7563,89.7008,89.747,8623.0
2019-12-03 13:40:00,97.09,97.1,97.04,97.05,6231.0,89.7563,89.7655,89.7101,89.7193,6231.0
2019-12-03 13:50:00,97.04,97.05,96.99,97.0,6293.0,89.7101,89.7193,89.6638,89.6731,6293.0
2019-12-03 14:00:00,97.01,97.04,96.98,96.98,21975.0,89.6823,89.7101,89.6546,89.6546,21975.0
2019-12-03 14:10:00,96.99,96.99,96.89,96.89,5114.0,89.6638,89.6638,89.5714,89.5714,5114.0
2019-12-03 14:20:00,96.87,96.9,96.86,96.89,3802.0,89.5529,89.5806,89.5437,89.5714,3802.0
2019-12-03 14:30:00,96.86,96.91,96.83,96.88,22498.0,89.5437,89.5899,89.5159,89.5622,22498.0
2019-12-03 14:40:00,96.9,96.94,96.89,96.93,16746.0,89.5806,89.6176,89.5714,89.6084,16746.0
2019-12-03 14:50:00,96.93,96.96,96.9,96.94,15842.0,89.6084,89.6361,89.5806,89.6176,15842.0
2019-12-03 15:00:00,96.96,96.96,96.89,96.94,25632.0,89.6361,89.6361,89.5714,89.6176,25632.0
2019-12-03 15:10:00,96.92,97.03,96.92,97.03,9778.0,89.5991,89.7008,89.5991,89.7008,9778.0
2019-12-03 15:20:00,97.02,97.21,97.02,97.2,13470.0,89.6916,89.8672,89.6916,89.858,13470.0
2019-12-03 15:30:00,97.2,97.21,97.06,97.09,11960.0,89.858,89.8672,89.7286,89.7563,11960.0
2019-12-03 15:40:00,97.09,97.14,97.03,97.13,24292.0,89.7563,89.8025,89.7008,89.7933,24292.0
2019-12-03 15:50:00,97.18,97.22,97.1,97.17,31289.0,89.8395,89.8765,89.7655,89.8302,31289.0
2019-12-04 09:30:00,97.62,97.85,97.51,97.84,10848.0,90.2463,90.4589,90.1446,90.4496,10848.0
2019-12-04 09:40:00,97.81,97.91,97.79,97.89,23403.0,90.4219,90.5144,90.4034,90.4959,23403.0
2019-12-04 09:50:00,97.9,98.02,97.89,97.99,4435.0,90.5051,90.616,90.4959,90.5883,4435.0
2019-12-04 10:00:00,97.99,98.06,97.94,97.99,16541.0,90.5883,90.653,90.5421,90.5883,16541.0
2019-12-04 10:10:00,98.0,98.0,97.89,97.92,5739.0,90.5976,90.5976,90.4959,90.5236,5739.0
2019-12-04 10:20:00,97.94,97.99,97.89,97.89,10959.0,90.5421,90.5883,90.4959,90.4959,10959.0
2019-12-04 10:30:00,97.87,97.97,97.87,97.93,8077.0,90.4774,90.5698,90.4774,90.5328,8077.0
2019-12-04 10:40:00,97.96,98.02,97.92,98.01,20987.0,90.5606,90.616,90.5236,90.6068,20987.0
2019-12-04 10:50:00,98.0,98.02,97.98,97.99,6658.0,90.5976,90.616,90.5791,90.5883,6658.0
2019-12-04 11:00:00,98.0,98.02,97.95,97.96,8203.0,90.5976,90.616,90.5513,90.5606,8203.0
2019-12-04 11:10:00,97.93,97.96,97.9,97.93,7114.0,90.5328,90.5606,90.5051,90.5328,7114.0
2019-12-04 11:20:00,97.94,97.99,97.9,97.98,57126.0,90.5421,90.5883,90.5051,90.5791,57126.0
2019-12-04 11:30:00,97.98,98.06,97.98,98.03,25773.0,90.5791,90.653,90.5791,90.6253,25773.0
2019-12-04 11:40:00,98.03,98.06,98.01,98.02,13889.0,90.6253,90.653,90.6068,90.616,13889.0
2019-12-04 11:50:00,98.01,98.02,97.95,97.96,114508.0,90.6068,90.616,90.5513,90.5606,114508.0
2019-12-04 12:00:00,97.95,98.0,97.95,97.96,9273.0,90.5513,90.5976,90.5513,90.5606,9273.0
2019-12-04 12:10:00,97.95,97.96,97.9,97.91,9563.0,90.5513,90.5606,90.5051,90.5144,9563.0
2019-12-04 12:20:00,97.91,97.91,97.87,97.9,8982.0,90.5144,90.5144,90.4774,90.5051,8982.0
2019-12-04 12:30:00,97.91,97.92,97.88,97.88,38039.0,90.5144,90.5236,90.4866,90.4866,38039.0
2019-12-04 12:40:00,97.88,97.94,97.87,97.94,37620.0,90.4866,90.5421,90.4774,90.5421,37620.0
2019-12-04 12:50:00,97.94,97.98,97.94,97.97,14648.0,90.5421,90.5791,90.5421,90.5698,14648.0
2019-12-04 13:00:00,97.97,97.98,97.94,97.95,14706.0,90.5698,90.5791,90.5421,90.5513,14706.0
2019-12-04 13:10:00,97.95,97.96,97.89,97.91,10795.0,90.5513,90.5606,90.4959,90.5144,10795.0
2019-12-04 13:20:00,97.93,97.97,97.93,97.97,10345.0,90.5328,90.5698,90.5328,90.5698,10345.0
2019-12-04 13:30:00,97.96,97.97,97.92,97.92,17077.0,90.5606,90.5698,90.5236,90.5236,17077.0
2019-12-04 13:40:00,97.93,97.94,97.9,97.92,11389.0,90.5328,90.5421,90.5051,90.5236,11389.0
2019-12-04 13:50:00,97.92,97.95,97.91,97.95,14254.0,90.5236,90.5513,90.5144,90.5513,14254.0
2019-12-04 14:00:00,97.96,98.02,97.95,98.01,13435.0,90.5606,90.616,90.5513,90.6068,13435.0
2019-12-04 14:10:00,98.02,98.03,98.01,98.02,16977.0,90.616,90.6253,90.6068,90.616,16977.0
2019-12-04 14:20:00,98.03,98.05,98.0,98.04,28627.0,90.6253,90.6438,90.5976,90.6345,28627.0
2019-12-04 14:30:00,98.05,98.06,98.02,98.05,11565.0,90.6438,90.653,90.616,90.6438,11565.0
2019-12-04 14:40:00,98.06,98.09,98.05,98.06,22539.0,90.653,90.6808,90.6438,90.653,22539.0
2019-12-04 14:50:00,98.07,98.11,98.06,98.08,14528.0,90.6623,90.6992,90.653,90.6715,14528.0
2019-12-04 15:00:00,98.08,98.09,98.03,98.04,20478.0,90.6715,90.6808,90.6253,90.6345,20478.0
2019-12-04 15:10:00,98.03,98.04,98.0,98.02,18692.0,90.6253,90.6345,90.5976,90.616,18692.0
2019-12-04 15:20:00,98.02,98.04,97.97,97.98,15798.0,90.616,90.6345,90.5698,90.5791,15798.0
2019-12-04 15:30:00,97.98,98.0,97.95,97.98,16679.0,90.5791,90.5976,90.5513,90.5791,16679.0
2019-12-04 15:40:00,97.98,98.02,97.94,98.02,22707.0,90.5791,90.616,90.5421,90.616,22707.0
2019-12-04 15:50:00,98.03,98.05,97.88,97.91,29245.0,90.6253,90.6438,90.4866,90.5144,29245.0
2019-12-05 09:30:00,98.21,98.21,98.04,98.09,9366.0,90.7917,90.7917,90.6345,90.6808,9366.0
2019-12-05 09:40:00,98.05,98.12,98.01,98.06,8761.0,90.6438,90.7085,90.6068,90.653,8761.0
2019-12-05 09:50:00,98.05,98.1,97.96,97.97,6291.0,90.6438,90.69,90.5606,90.5698,6291.0
2019-12-05 10:00:00,97.9,97.96,97.66,97.69,7668.0,90.5051,90.5606,90.2832,90.311,7668.0
2019-12-05 10:10:00,97.72,97.82,97.67,97.79,5922.0,90.3387,90.4311,90.2925,90.4034,5922.0
2019-12-05 10:20:00,97.78,97.84,97.78,97.83,16650.0,90.3942,90.4496,90.3942,90.4404,16650.0
2019-12-05 10:30:00,97.87,97.93,97.86,97.87,3773.0,90.4774,90.5328,90.4681,90.4774,3773.0
2019-12-05 10:40:00,97.85,97.9,97.81,97.9,14118.0,90.4589,90.5051,90.4219,90.5051,14118.0
2019-12-05 10:50:00,97.88,97.95,97.88,97.9,5092.0,90.4866,90.5513,90.4866,90.5051,5092.0
2019-12-05 11:00:00,97.91,97.96,97.85,97.89,5478.0,90.5144,90.5606,90.4589,90.4959,5478.0
2019-12-05 11:10:00,97.95,97.99,97.89,97.98,25410.0,90.5513,90.5883,90.4959,90.5791,25410.0
2019-12-05 11:20:00,97.97,97.97,97.88,97.92,10688.0,90.5698,90.5698,90.4866,90.5236,10688.0
2019-12-05 11:30:00,97.91,97.92,97.8,97.85,6402.0,90.5144,90.5236,90.4127,90.4589,6402.0
2019-12-05 11:40:00,97.84,97.89,97.83,97.89,26827.0,90.4496,90.4959,90.4404,90.4959,26827.0
2019-12-05 11:50:00,97.9,97.92,97.86,97.87,7034.0,90.5051,90.5236,90.4681,90.4774,7034.0
2019-12-05 12:00:00,97.88,97.95,97.87,97.95,24011.0,90.4866,90.5513,90.4774,90.5513,24011.0
2019-12-05 12:10:00,97.94,97.94,97.9,97.91,5098.0,90.5421,90.5421,90.5051,90.5144,5098.0
2019-12-05 12:20:00,97.9,97.9,97.86,97.89,4216.0,90.5051,90.5051,90.4681,90.4959,4216.0
2019-12-05 12:30:00,97.88,97.89,97.84,97.88,6011.0,90.4866,90.4959,90.4496,90.4866,6011.0
2019-12-05 12:40:00,97.89,97.89,97.84,97.86,6410.0,90.4959,90.4959,90.4496,90.4681,6410.0
2019-12-05 12:50:00,97.88,97.91,97.86,97.89,3829.0,90.4866,90.5144,90.4681,90.4959,3829.0
2019-12-05 13:00:00,97.89,97.91,97.87,97.89,2123.0,90.4959,90.5144,90.4774,90.4959,2123.0
2019-12-05 13:10:00,97.91,97.95,97.91,97.94,3791.0,90.5144,90.5513,90.5144,90.5421,3791.0
2019-12-05 13:20:00,97.93,97.95,97.92,97.93,3434.0,90.5328,90.5513,90.5236,90.5328,3434.0
2019-12-05 13:30:00,97.94,98.01,97.93,98.0,9915.0,90.5421,90.6068,90.5328,90.5976,9915.0
2019-12-05 13:40:00,98.02,98.06,98.01,98.01,9313.0,90.616,90.653,90.6068,90.6068,9313.0
2019-12-05 13:50:00,98.01,98.02,97.99,98.0,8944.0,90.6068,90.616,90.5883,90.5976,8944.0
2019-12-05 14:00:00,98.0,98.02,97.97,98.0,75414.0,90.5976,90.616,90.5698,90.5976,75414.0
2019-12-05 14:10:00,98.01,98.05,98.01,98.04,17821.0,90.6068,90.6438,90.6068,90.6345,17821.0
2019-12-05 14:20:00,98.04,98.09,98.02,98.09,2732.0,90.6345,90.6808,90.616,90.6808,2732.0
2019-12-05 14:30:00,98.09,98.12,98.08,98.12,7892.0,90.6808,90.7085,90.6715,90.7085,7892.0
2019-12-05 14:40:00,98.12,98.14,98.09,98.11,3110.0,90.7085,90.727,90.6808,90.6992,3110.0
2019-12-05 14:50:00,98.13,98.15,97.9,98.0,37845.0,90.7177,90.7362,90.5051,90.5976,37845.0
2019-12-05 15:00:00,98.01,98.12,98.0,98.07,16993.0,90.6068,90.7085,90.5976,90.6623,16993.0
2019-12-05 15:10:00,98.09,98.13,98.09,98.12,18696.0,90.6808,90.7177,90.6808,90.7085,18696.0
2019-12-05 15:20:00,98.13,98.14,98.11,98.14,8072.0,90.7177,90.727,90.6992,90.727,8072.0
2019-12-05 15:30:00,98.14,98.18,98.13,98.17,7092.0,90.727,90.764,90.7177,90.7547,7092.0
2019-12-05 15:40:00,98.18,98.19,98.12,98.12,10552.0,90.764,90.7732,90.7085,90.7085,10552.0
2019-12-05 15:50:00,98.11,98.14,98.08,98.1,21061.0,90.6992,90.727,90.6715,90.69,21061.0
2019-12-06 09:30:00,98.91,99.03,98.63,98.98,26308.0,91.4388,91.5498,91.18,91.5035,26308.0
2019-12-06 09:40:00,98.97,99.07,98.97,99.06,8535.0,91.4943,91.5867,91.4943,91.5775,8535.0
2019-12-06 09:50:00,99.05,99.06,99.01,99.05,6562.0,91.5682,91.5775,91.5313,91.5682,6562.0
2019-12-06 10:00:00,99.06,99.08,99.04,99.08,4621.0,91.5775,91.596,91.559,91.596,4621.0
2019-12-06 10:10:00,99.09,99.11,99.0,99.02,26250.0,91.6052,91.6237,91.522,91.5405,26250.0
2019-12-06 10:20:00,99.03,99.05,99.02,99.04,7333.0,91.5498,91.5682,91.5405,91.559,7333.0
2019-12-06 10:30:00,99.08,99.1,99.01,99.03,6162.0,91.596,91.6145,91.5313,91.5498,6162.0
2019-12-06 10:40:00,99.06,99.14,99.06,99.13,4773.0,91.5775,91.6514,91.5775,91.6422,4773.0
2019-12-06 10:50:00,99.16,99.17,99.14,99.14,13321.0,91.6699,91.6792,91.6514,91.6514,13321.0
2019-12-06 11:00:00,99.16,99.18,99.12,99.13,13106.0,91.6699,91.6884,91.633,91.6422,13106.0
2019-12-06 11:10:00,99.13,99.15,99.11,99.15,52675.0,91.6422,91.6607,91.6237,91.6607,52675.0
2019-12-06 11:20:00,99.14,99.18,99.14,99.18,591.0,91.6514,91.6884,91.6514,91.6884,591.0
2019-12-06 11:30:00,99.22,99.24,99.18,99.22,6151.0,91.7254,91.7439,91.6884,91.7254,6151.0
2019-12-06 11:40:00,99.23,99.23,99.19,99.19,5397.0,91.7346,91.7346,91.6977,91.6977,5397.0
2019-12-06 11:50:00,99.19,99.19,99.15,99.17,3026.0,91.6977,91.6977,91.6607,91.6792,3026.0
2019-12-06 12:00:00,99.15,99.16,99.13,99.13,3943.0,91.6607,91.6699,91.6422,91.6422,3943.0
2019-12-06 12:10:00,99.14,99.15,99.13,99.14,4099.0,91.6514,91.6607,91.6422,91.6514,4099.0
2019-12-06 12:20:00,99.15,99.15,99.12,99.14,9711.0,91.6607,91.6607,91.633,91.6514,9711.0
2019-12-06 12:30:00,99.13,99.14,99.11,99.14,14661.0,91.6422,91.6514,91.6237,91.6514,14661.0
2019-12-06 12:40:00,99.14,99.16,99.14,99.16,6120.0,91.6514,91.6699,91.6514,91.6699,6120.0
2019-12-06 12:50:00,99.17,99.18,99.15,99.16,8703.0,91.6792,91.6884,91.6607,91.6699,8703.0
2019-12-06 13:00:00,99.17,99.19,99.15,99.15,9410.0,91.6792,91.6977,91.6607,91.6607,9410.0
2019-12-06 13:10:00,99.15,99.19,99.15,99.18,6660.0,91.6607,91.6977,91.6607,91.6884,6660.0
2019-12-06 13:20:00,99.19,99.19,99.15,99.15,13144.0,91.6977,91.6977,91.6607,91.6607,13144.0
2019-12-06 13:30:00,99.15,99.16,99.14,99.16,4860.0,91.6607,91.6699,91.6514,91.6699,4860.0
2019-12-06 13:40:00,99.17,99.17,99.15,99.15,10922.0,91.6792,91.6792,91.6607,91.6607,10922.0
2019-12-06 13:50:00,99.14,99.14,99.11,99.12,10711.0,91.6514,91.6514,91.6237,91.633,10711.0
2019-12-06 14:00:00,99.11,99.13,99.1,99.12,6913.0,91.6237,91.6422,91.6145,91.633,6913.0
2019-12-06 14:10:00,99.11,99.12,99.07,99.08,11765.0,91.6237,91.633,91.5867,91.596,11765.0
2019-12-06 14:20:00,99.07,99.12,99.07,99.12,15183.0,91.5867,91.633,91.5867,91.633,15183.0
2019-12-06 14:30:00,99.12,99.13,99.08,99.13,13080.0,91.633,91.6422,91.596,91.6422,13080.0
2019-12-06 14:40:00,99.12,99.13,99.06,99.07,13647.0,91.633,91.6422,91.5775,91.5867,13647.0
2019-12-06 14:50:00,99.07,99.07,99.05,99.06,7282.0,91.5867,91.5867,91.5682,91.5775,7282.0
2019-12-06 15:00:00,99.06,99.07,99.04,99.06,14990.0,91.5775,91.5867,91.559,91.5775,14990.0
2019-12-06 15:10:00,99.05,99.07,99.01,99.01,7419.0,91.5682,91.5867,91.5313,91.5313,7419.0
2019-12-06 15:20:00,99.02,99.06,99.01,99.05,6501.0,91.5405,91.5775,91.5313,91.5682,6501.0
2019-12-06 15:30:00,99.05,99.11,99.04,99.1,15994.0,91.5682,91.6237,91.559,91.6145,15994.0
2019-12-06 15:40:00,99.11,99.14,99.04,99.04,11318.0,91.6237,91.6514,91.559,91.559,11318.0
2019-12-06 15:50:00,99.04,99.05,98.94,98.98,65402.0,91.559,91.5682,91.4665,91.5035,65402.0
2019-12-09 09:30:00,98.89,98.93,98.85,98.93,10320.0,91.4203,91.4573,91.3833,91.4573,10320.0
2019-12-09 09:40:00,98.92,99.02,98.92,99.02,5888.0,91.4481,91.5405,91.4481,91.5405,5888.0
2019-12-09 09:50:00,99.03,99.03,98.96,98.97,2602.0,91.5498,91.5498,91.485,91.4943,2602.0
2019-12-09 10:00:00,98.98,99.03,98.96,99.02,12268.0,91.5035,91.5498,91.485,91.5405,12268.0
2019-12-09 10:10:00,99.03,99.07,99.03,99.03,5660.0,91.5498,91.5867,91.5498,91.5498,5660.0
2019-12-09 10:20:00,99.04,99.06,99.0,99.01,7773.0,91.559,91.5775,91.522,91.5313,7773.0
2019-12-09 10:30:00,99.0,99.06,99.0,99.05,15260.0,91.522,91.5775,91.522,91.5682,15260.0
2019-12-09 10:40:00,99.0,99.04,98.99,99.02,3990.0,91.522,91.559,91.5128,91.5405,3990.0
2019-12-09 10:50:00,99.02,99.06,99.01,99.04,9733.0,91.5405,91.5775,91.5313,91.559,9733.0
2019-12-09 11:00:00,99.03,99.04,98.98,98.99,2821.0,91.5498,91.559,91.5035,91.5128,2821.0
2019-12-09 11:10:00,98.98,99.01,98.95,98.96,2764.0,91.5035,91.5313,91.4758,91.485,2764.0
2019-12-09 11:20:00,98.95,98.98,98.93,98.98,10518.0,91.4758,91.5035,91.4573,91.5035,10518.0
2019-12-09 11:30:00,98.96,98.99,98.95,98.95,6356.0,91.485,91.5128,91.4758,91.4758,6356.0
2019-12-09 11:40:00,98.95,98.96,98.94,98.96,2526.0,91.4758,91.485,91.4665,91.485,2526.0
2019-12-09 11:50:00,98.97,98.98,98.93,98.94,8345.0,91.4943,91.5035,91.4573,91.4665,8345.0
2019-12-09 12:00:00,98.94,98.98,98.93,98.97,8681.0,91.4665,91.5035,91.4573,91.4943,8681.0
2019-12-09 12:10:00,98.96,98.99,98.96,98.97,5058.0,91.485,91.5128,91.485,91.4943,5058.0
2019-12-09 12:20:00,98.98,98.98,98.92,98.94,3173.0,91.5035,91.5035,91.4481,91.4665,3173.0
2019-12-09 12:30:00,98.94,98.95,98.91,98.95,5744.0,91.4665,91.4758,91.4388,91.4758,5744.0
2019-12-09 12:40:00,98.96,98.96,98.9,98.91,15560.0,91.485,91.485,91.4296,91.4388,15560.0
2019-12-09 12:50:00,98.89,98.95,98.89,98.95,3962.0,91.4203,91.4758,91.4203,91.4758,3962.0
2019-12-09 13:00:00,98.96,98.97,98.94,98.96,6461.0,91.485,91.4943,91.4665,91.485,6461.0
2019-12-09 13:10:00,98.95,98.96,98.93,98.94,7021.0,91.4758,91.485,91.4573,91.4665,7021.0
2019-12-09 13:20:00,98.93,98.96,98.91,98.94,4098.0,91.4573,91.485,91.4388,91.4665,4098.0
2019-12-09 13:30:00,98.94,98.98,98.93,98.97,4318.0,91.4665,91.5035,91.4573,91.4943,4318.0
2019-12-09 13:40:00,98.96,98.99,98.95,98.96,3850.0,91.485,91.5128,91.4758,91.485,3850.0
2019-12-09 13:50:00,99.0,99.0,98.94,98.97,6224.0,91.522,91.522,91.4665,91.4943,6224.0
2019-12-09 14:00:00,98.95,98.96,98.82,98.84,30380.0,91.4758,91.485,91.3556,91.3741,30380.0
2019-12-09 14:10:00,98.84,98.85,98.81,98.85,12936.0,91.3741,91.3833,91.3464,91.3833,12936.0
2019-12-09 14:20:00,98.86,98.88,98.84,98.87,24280.0,91.3926,91.4111,91.3741,91.4018,24280.0
2019-12-09 14:30:00,98.87,98.94,98.85,98.93,10920.0,91.4018,91.4665,91.3833,91.4573,10920.0
2019-12-09 14:40:00,98.92,98.96,98.91,98.95,47286.0,91.4481,91.485,91.4388,91.4758,47286.0
2019-12-09 14:50:00,98.95,98.98,98.94,98.96,15128.0,91.4758,91.5035,91.4665,91.485,15128.0
2019-12-09 15:00:00,98.95,98.97,98.93,98.96,11799.0,91.4758,91.4943,91.4573,91.485,11799.0
2019-12-09 15:10:00,98.96,99.0,98.92,98.98,25089.0,91.485,91.522,91.4481,91.5035,25089.0
2019-12-09 15:20:00,98.99,98.99,98.97,98.98,11242.0,91.5128,91.5128,91.4943,91.5035,11242.0
2019-12-09 15:30:00,98.98,98.99,98.87,98.87,18041.0,91.5035,91.5128,91.4018,91.4018,18041.0
2019-12-09 15:40:00,98.88,98.92,98.87,98.9,82668.0,91.4111,91.4481,91.4018,91.4296,82668.0
2019-12-09 15:50:00,98.9,98.94,98.83,98.83,21202.0,91.4296,91.4665,91.3649,91.3649,21202.0
2019-12-10 09:30:00,98.87,98.87,98.52,98.57,15751.0,91.4018,91.4018,91.0783,91.1245,15751.0
2019-12-10 09:40:00,98.6,98.72,98.57,98.68,7280.0,91.1522,91.2632,91.1245,91.2262,7280.0
2019-12-10 09:50:00,98.69,98.79,98.67,98.73,22420.0,91.2354,91.3279,91.2169,91.2724,22420.0
2019-12-10 10:00:00,98.76,98.81,98.73,98.8,4294.0,91.3001,91.3464,91.2724,91.3371,4294.0
2019-12-10 10:10:00,98.81,98.88,98.79,98.85,12012.0,91.3464,91.4111,91.3279,91.3833,12012.0
2019-12-10 10:20:00,98.85,99.01,98.84,99.01,7343.0,91.3833,91.5313,91.3741,91.5313,7343.0
2019-12-10 10:30:00,99.02,99.02,98.95,98.96,3577.0,91.5405,91.5405,91.4758,91.485,3577.0
2019-12-10 10:40:00,98.96,98.99,98.92,98.92,7348.0,91.485,91.5128,91.4481,91.4481,7348.0
2019-12-10 10:50:00,98.92,98.99,98.89,98.99,9929.0,91.4481,91.5128,91.4203,91.5128,9929.0
2019-12-10 11:00:00,99.01,99.04,98.83,98.95,16271.0,91.5313,91.559,91.3649,91.4758,16271.0
2019-12-10 11:10:00,98.97,98.98,98.87,98.88,10729.0,91.4943,91.5035,91.4018,91.4111,10729.0
2019-12-10 11:20:00,98.89,98.94,98.88,98.92,10297.0,91.4203,91.4665,91.4111,91.4481,10297.0
2019-12-10 11:30:00,98.95,98.97,98.89,98.89,6879.0,91.4758,91.4943,91.4203,91.4203,6879.0
2019-12-10 11:40:00,98.88,98.96,98.88,98.92,8357.0,91.4111,91.485,91.4111,91.4481,8357.0
2019-12-10 11:50:00,98.92,98.94,98.85,98.88,6134.0,91.4481,91.4665,91.3833,91.4111,6134.0
2019-12-10 12:00:00,98.87,98.89,98.79,98.83,15764.0,91.4018,91.4203,91.3279,91.3649,15764.0
2019-12-10 12:10:00,98.83,98.85,98.82,98.84,61988.0,91.3649,91.3833,91.3556,91.3741,61988.0
2019-12-10 12:20:00,98.85,98.85,98.73,98.73,4495.0,91.3833,91.3833,91.2724,91.2724,4495.0
2019-12-10 12:30:00,98.73,98.78,98.72,98.77,9233.0,91.2724,91.3186,91.2632,91.3094,9233.0
2019-12-10 12:40:00,98.75,98.75,98.73,98.73,5415.0,91.2909,91.2909,91.2724,91.2724,5415.0
2019-12-10 12:50:00,98.73,98.82,98.71,98.82,5031.0,91.2724,91.3556,91.2539,91.3556,5031.0
2019-12-10 13:00:00,98.82,98.85,98.81,98.82,6603.0,91.3556,91.3833,91.3464,91.3556,6603.0
2019-12-10 13:10:00,98.82,98.88,98.81,98.86,13804.0,91.3556,91.4111,91.3464,91.3926,13804.0
2019-12-10 13:20:00,98.85,98.85,98.8,98.8,5604.0,91.3833,91.3833,91.3371,91.3371,5604.0
2019-12-10 13:30:00,98.82,98.84,98.81,98.83,11313.0,91.3556,91.3741,91.3464,91.3649,11313.0
2019-12-10 13:40:00,98.83,98.83,98.8,98.81,8566.0,91.3649,91.3649,91.3371,91.3464,8566.0
2019-12-10 13:50:00,98.81,98.81,98.77,98.78,12954.0,91.3464,91.3464,91.3094,91.3186,12954.0
2019-12-10 14:00:00,98.79,98.86,98.77,98.84,8892.0,91.3279,91.3926,91.3094,91.3741,8892.0
2019-12-10 14:10:00,98.83,98.88,98.82,98.86,13220.0,91.3649,91.4111,91.3556,91.3926,13220.0
2019-12-10 14:20:00,98.86,98.86,98.8,98.82,10996.0,91.3926,91.3926,91.3371,91.3556,10996.0
2019-12-10 14:30:00,98.81,98.85,98.77,98.78,22072.0,91.3464,91.3833,91.3094,91.3186,22072.0
2019-12-10 14:40:00,98.78,98.8,98.75,98.78,17107.0,91.3186,91.3371,91.2909,91.3186,17107.0
2019-12-10 14:50:00,98.79,98.82,98.79,98.8,25175.0,91.3279,91.3556,91.3279,91.3371,25175.0
2019-12-10 15:00:00,98.8,98.82,98.77,98.77,10341.0,91.3371,91.3556,91.3094,91.3094,10341.0
2019-12-10 15:10:00,98.78,98.83,98.74,98.77,30630.0,91.3186,91.3649,91.2817,91.3094,30630.0
2019-12-10 15:20:00,98.78,98.78,98.73,98.74,8034.0,91.3186,91.3186,91.2724,91.2817,8034.0
2019-12-10 15:30:00,98.72,98.73,98.54,98.61,73181.0,91.2632,91.2724,91.0968,91.1615,73181.0
2019-12-10 15:40:00,98.62,98.7,98.62,98.69,19121.0,91.1707,91.2447,91.1707,91.2354,19121.0
2019-12-10 15:50:00,98.68,98.71,98.59,98.69,109275.0,91.2262,91.2539,91.143,91.2354,109275.0
2019-12-11 09:30:00,98.86,98.88,98.8,98.83,7787.0,91.3926,91.4111,91.3371,91.3649,7787.0
2019-12-11 09:40:00,98.87,98.97,98.82,98.95,4736.0,91.4018,91.4943,91.3556,91.4758,4736.0
2019-12-11 09:50:00,98.98,99.06,98.96,99.06,5542.0,91.5035,91.5775,91.485,91.5775,5542.0
2019-12-11 10:00:00,99.05,99.07,98.99,98.99,1904.0,91.5682,91.5867,91.5128,91.5128,1904.0
2019-12-11 10:10:00,99.02,99.03,99.0,99.02,7114.0,91.5405,91.5498,91.522,91.5405,7114.0
2019-12-11 10:20:00,99.02,99.02,98.95,98.99,14092.0,91.5405,91.5405,91.4758,91.5128,14092.0
2019-12-11 10:30:00,98.96,98.98,98.92,98.93,5482.0,91.485,91.5035,91.4481,91.4573,5482.0
2019-12-11 10:40:00,98.94,98.97,98.93,98.94,12909.0,91.4665,91.4943,91.4573,91.4665,12909.0
2019-12-11 10:50:00,98.93,98.94,98.89,98.9,19486.0,91.4573,91.4665,91.4203,91.4296,19486.0
2019-12-11 11:00:00,98.89,98.89,98.81,98.89,7126.0,91.4203,91.4203,91.3464,91.4203,7126.0
2019-12-11 11:10:00,98.88,98.91,98.87,98.91,4602.0,91.4111,91.4388,91.4018,91.4388,4602.0
2019-12-11 11:20:00,98.91,98.93,98.89,98.92,8835.0,91.4388,91.4573,91.4203,91.4481,8835.0
2019-12-11 11:30:00,98.92,98.94,98.9,98.92,8281.0,91.4481,91.4665,91.4296,91.4481,8281.0
2019-12-11 11:40:00,98.94,98.94,98.92,98.92,3707.0,91.4665,91.4665,91.4481,91.4481,3707.0
2019-12-11 11:50:00,98.92,98.94,98.83,98.83,8120.0,91.4481,91.4665,91.3649,91.3649,8120.0
2019-12-11 12:00:00,98.84,98.89,98.83,98.86,28972.0,91.3741,91.4203,91.3649,91.3926,28972.0
2019-12-11 12:10:00,98.84,98.86,98.81,98.86,5361.0,91.3741,91.3926,91.3464,91.3926,5361.0
2019-12-11 12:20:00,98.83,98.84,98.81,98.82,14103.0,91.3649,91.3741,91.3464,91.3556,14103.0
2019-12-11 12:30:00,98.82,98.84,98.8,98.81,6453.0,91.3556,91.3741,91.3371,91.3464,6453.0
2019-12-11 12:40:00,98.81,98.81,98.77,98.8,8357.0,91.3464,91.3464,91.3094,91.3371,8357.0
2019-12-11 12:50:00,98.8,98.83,98.79,98.82,35399.0,91.3371,91.3649,91.3279,91.3556,35399.0
2019-12-11 13:00:00,98.82,98.83,98.79,98.8,20748.0,91.3556,91.3649,91.3279,91.3371,20748.0
2019-12-11 13:10:00,98.8,98.84,98.8,98.83,22325.0,91.3371,91.3741,91.3371,91.3649,22325.0
2019-12-11 13:20:00,98.84,98.85,98.81,98.84,8792.0,91.3741,91.3833,91.3464,91.3741,8792.0
2019-12-11 13:30:00,98.84,98.85,98.81,98.81,36089.0,91.3741,91.3833,91.3464,91.3464,36089.0
2019-12-11 13:40:00,98.82,98.84,98.8,98.84,19016.0,91.3556,91.3741,91.3371,91.3741,19016.0
2019-12-11 13:50:00,98.85,98.87,98.82,98.87,13903.0,91.3833,91.4018,91.3556,91.4018,13903.0
2019-12-11 14:00:00,98.85,98.96,98.85,98.94,7642.0,91.3833,91.485,91.3833,91.4665,7642.0
2019-12-11 14:10:00,98.92,99.01,98.91,98.99,14874.0,91.4481,91.5313,91.4388,91.5128,14874.0
2019-12-11 14:20:00,98.99,99.03,98.98,98.99,14940.0,91.5128,91.5498,91.5035,91.5128,14940.0
2019-12-11 14:30:00,98.99,99.04,98.93,99.01,4206.0,91.5128,91.559,91.4573,91.5313,4206.0
2019-12-11 14:40:00,98.99,99.08,98.95,99.05,10738.0,91.5128,91.596,91.4758,91.5682,10738.0
2019-12-11 14:50:00,99.05,99.13,99.01,99.11,7275.0,91.5682,91.6422,91.5313,91.6237,7275.0
2019-12-11 15:00:00,99.14,99.15,99.05,99.08,11026.0,91.6514,91.6607,91.5682,91.596,11026.0
2019-12-11 15:10:00,99.08,99.08,98.98,99.0,38815.0,91.596,91.596,91.5035,91.522,38815.0
2019-12-11 15:20:00,99.01,99.1,98.99,99.08,65442.0,91.5313,91.6145,91.5128,91.596,65442.0
2019-12-11 15:30:00,99.06,99.12,99.04,99.06,67063.0,91.5775,91.633,91.559,91.5775,67063.0
2019-12-11 15:40:00,99.05,99.07,98.97,98.98,35699.0,91.5682,91.5867,91.4943,91.5035,35699.0
2019-12-11 15:50:00,99.01,99.14,99.0,99.07,27509.0,91.5313,91.6514,91.522,91.5867,27509.0
2019-12-12 09:30:00,99.11,99.65,98.93,99.65,23150.0,91.6237,92.1229,91.4573,92.1229,23150.0
2019-12-12 09:40:00,99.61,99.61,99.47,99.51,24681.0,92.0859,92.0859,91.9565,91.9935,24681.0
2019-12-12 09:50:00,99.57,99.71,99.56,99.71,10906.0,92.049,92.1784,92.0397,92.1784,10906.0
2019-12-12 10:00:00,99.79,100.0,99.79,99.87,57679.0,92.2523,92.4465,92.2523,92.3263,57679.0
2019-12-12 10:10:00,99.91,100.05,99.91,100.02,25973.0,92.3633,92.4927,92.3633,92.465,25973.0
2019-12-12 10:20:00,100.06,100.11,100.0,100.01,4141.0,92.5019,92.5482,92.4465,92.4557,4141.0
2019-12-12 10:30:00,100.03,100.03,99.92,99.94,5197.0,92.4742,92.4742,92.3725,92.391,5197.0
2019-12-12 10:40:00,99.92,99.92,99.72,99.72,5371.0,92.3725,92.3725,92.1876,92.1876,5371.0
2019-12-12 10:50:00,99.75,99.92,99.75,99.88,11177.0,92.2154,92.3725,92.2154,92.3355,11177.0
2019-12-12 11:00:00,99.86,99.89,99.82,99.84,28231.0,92.3171,92.3448,92.2801,92.2986,28231.0
2019-12-12 11:10:00,99.8,99.84,99.71,99.72,17667.0,92.2616,92.2986,92.1784,92.1876,17667.0
2019-12-12 11:20:00,99.74,99.74,99.59,99.59,34320.0,92.2061,92.2061,92.0675,92.0675,34320.0
2019-12-12 11:30:00,99.6,99.67,99.55,99.62,7555.0,92.0767,92.1414,92.0305,92.0952,7555.0
2019-12-12 11:40:00,99.61,99.61,99.51,99.58,10178.0,92.0859,92.0859,91.9935,92.0582,10178.0
2019-12-12 11:50:00,99.52,99.59,99.38,99.5,7186.0,92.0027,92.0675,91.8733,91.9842,7186.0
2019-12-12 12:00:00,99.48,99.48,99.39,99.46,24090.0,91.9658,91.9658,91.8826,91.9473,24090.0
2019-12-12 12:10:00,99.47,99.47,99.37,99.37,42649.0,91.9565,91.9565,91.8641,91.8641,42649.0
2019-12-12 12:20:00,99.36,99.36,99.23,99.3,19167.0,91.8548,91.8548,91.7346,91.7994,19167.0
2019-12-12 12:30:00,99.31,99.51,99.31,99.51,5749.0,91.8086,91.9935,91.8086,91.9935,5749.0
2019-12-12 12:40:00,99.52,99.57,99.5,99.56,18156.0,92.0027,92.049,91.9842,92.0397,18156.0
2019-12-12 12:50:00,99.56,99.57,99.44,99.44,7111.0,92.0397,92.049,91.9288,91.9288,7111.0
2019-12-12 13:00:00,99.48,99.58,99.46,99.56,7546.0,91.9658,92.0582,91.9473,92.0397,7546.0
2019-12-12 13:10:00,99.53,99.62,99.53,99.62,30364.0,92.012,92.0952,92.012,92.0952,30364.0
2019-12-12 13:20:00,99.61,99.61,99.55,99.57,41382.0,92.0859,92.0859,92.0305,92.049,41382.0
2019-12-12 13:30:00,99.58,99.58,99.51,99.52,3489.0,92.0582,92.0582,91.9935,92.0027,3489.0
2019-12-12 13:40:00,99.54,99.55,99.48,99.49,12604.0,92.0212,92.0305,91.9658,91.975,12604.0
2019-12-12 13:50:00,99.51,99.54,99.48,99.54,8074.0,91.9935,92.0212,91.9658,92.0212,8074.0
2019-12-12 14:00:00,99.54,99.55,99.47,99.54,17999.0,92.0212,92.0305,91.9565,92.0212,17999.0
2019-12-12 14:10:00,99.54,99.58,99.39,99.45,30215.0,92.0212,92.0582,91.8826,91.938,30215.0
2019-12-12 14:20:00,99.44,99.45,99.37,99.39,15095.0,91.9288,91.938,91.8641,91.8826,15095.0
2019-12-12 14:30:00,99.43,99.83,99.4,99.65,48085.0,91.9195,92.2893,91.8918,92.1229,48085.0
2019-12-12 14:40:00,99.65,99.7,99.54,99.54,8224.0,92.1229,92.1691,92.0212,92.0212,8224.0
2019-12-12 14:50:00,99.55,99.69,99.49,99.62,11305.0,92.0305,92.1599,91.975,92.0952,11305.0
2019-12-12 15:00:00,99.67,99.76,99.65,99.74,17095.0,92.1414,92.2246,92.1229,92.2061,17095.0
2019-12-12 15:10:00,99.74,99.74,99.63,99.71,11578.0,92.2061,92.2061,92.1044,92.1784,11578.0
2019-12-12 15:20:00,99.73,99.79,99.68,99.79,12513.0,92.1969,92.2523,92.1507,92.2523,12513.0
2019-12-12 15:30:00,99.78,99.8,99.69,99.77,20599.0,92.2431,92.2616,92.1599,92.2339,20599.0
2019-12-12 15:40:00,99.75,99.89,99.75,99.87,52155.0,92.2154,92.3448,92.2154,92.3263,52155.0
2019-12-12 15:50:00,99.91,99.94,99.79,99.81,20374.0,92.3633,92.391,92.2523,92.2708,20374.0
2019-12-13 09:30:00,99.76,99.98,99.55,99.68,16321.0,92.2246,92.428,92.0305,92.1507,16321.0
2019-12-13 09:40:00,99.64,99.7,99.6,99.65,22886.0,92.1137,92.1691,92.0767,92.1229,22886.0
2019-12-13 09:50:00,99.62,99.79,99.62,99.71,3939.0,92.0952,92.2523,92.0952,92.1784,3939.0
2019-12-13 10:00:00,99.7,100.17,99.68,100.04,59480.0,92.1691,92.6036,92.1507,92.4835,59480.0
2019-12-13 10:10:00,100.04,100.09,99.82,99.98,62001.0,92.4835,92.5297,92.2801,92.428,62001.0
2019-12-13 10:20:00,100.0,100.01,99.83,99.86,47896.0,92.4465,92.4557,92.2893,92.3171,47896.0
2019-12-13 10:30:00,99.82,99.83,99.53,99.62,76066.0,92.2801,92.2893,92.012,92.0952,76066.0
2019-12-13 10:40:00,99.59,99.82,99.59,99.67,32989.0,92.0675,92.2801,92.0675,92.1414,32989.0
2019-12-13 10:50:00,99.67,99.67,99.51,99.51,41710.0,92.1414,92.1414,91.9935,91.9935,41710.0
2019-12-13 11:00:00,99.5,99.61,99.49,99.61,12007.0,91.9842,92.0859,91.975,92.0859,12007.0
2019-12-13 11:10:00,99.64,99.71,99.51,99.52,11218.0,92.1137,92.1784,91.9935,92.0027,11218.0
2019-12-13 11:20:00,99.44,99.47,99.37,99.39,18431.0,91.9288,91.9565,91.8641,91.8826,18431.0
2019-12-13 11:30:00,99.39,99.56,99.39,99.54,10772.0,91.8826,92.0397,91.8826,92.0212,10772.0
2019-12-13 11:40:00,99.55,99.61,99.53,99.6,7893.0,92.0305,92.0859,92.012,92.0767,7893.0
2019-12-13 11:50:00,99.62,99.69,99.6,99.68,11773.0,92.0952,92.1599,92.0767,92.1507,11773.0
2019-12-13 12:00:00,99.7,99.73,99.67,99.72,15911.0,92.1691,92.1969,92.1414,92.1876,15911.0
2019-12-13 12:10:00,99.73,99.74,99.63,99.69,11052.0,92.1969,92.2061,92.1044,92.1599,11052.0
2019-12-13 12:20:00,99.67,99.75,99.67,99.71,10649.0,92.1414,92.2154,92.1414,92.1784,10649.0
2019-12-13 12:30:00,99.72,99.73,99.69,99.71,6710.0,92.1876,92.1969,92.1599,92.1784,6710.0
2019-12-13 12:40:00,99.73,99.73,99.65,99.67,8647.0,92.1969,92.1969,92.1229,92.1414,8647.0
2019-12-13 12:50:00,99.68,99.77,99.65,99.77,17848.0,92.1507,92.2339,92.1229,92.2339,17848.0
2019-12-13 13:00:00,99.77,99.79,99.74,99.76,12720.0,92.2339,92.2523,92.2061,92.2246,12720.0
2019-12-13 13:10:00,99.74,99.75,99.71,99.72,3568.0,92.2061,92.2154,92.1784,92.1876,3568.0
2019-12-13 13:20:00,99.71,99.73,99.69,99.69,4784.0,92.1784,92.1969,92.1599,92.1599,4784.0
2019-12-13 13:30:00,99.68,99.75,99.68,99.7,15106.0,92.1507,92.2154,92.1507,92.1691,15106.0
2019-12-13 13:40:00,99.7,99.7,99.66,99.7,5916.0,92.1691,92.1691,92.1322,92.1691,5916.0
2019-12-13 13:50:00,99.72,99.75,99.68,99.74,15144.0,92.1876,92.2154,92.1507,92.2061,15144.0
2019-12-13 14:00:00,99.74,99.76,99.68,99.76,20649.0,92.2061,92.2246,92.1507,92.2246,20649.0
2019-12-13 14:10:00,99.76,99.76,99.7,99.71,3882.0,92.2246,92.2246,92.1691,92.1784,3882.0
2019-12-13 14:20:00,99.71,99.72,99.68,99.69,5008.0,92.1784,92.1876,92.1507,92.1599,5008.0
2019-12-13 14:30:00,99.69,99.71,99.63,99.66,12346.0,92.1599,92.1784,92.1044,92.1322,12346.0
2019-12-13 14:40:00,99.68,99.7,99.65,99.69,11592.0,92.1507,92.1691,92.1229,92.1599,11592.0
2019-12-13 14:50:00,99.68,99.71,99.67,99.69,17777.0,92.1507,92.1784,92.1414,92.1599,17777.0
2019-12-13 15:00:00,99.7,99.73,99.69,99.69,17233.0,92.1691,92.1969,92.1599,92.1599,17233.0
2019-12-13 15:10:00,99.69,99.73,99.68,99.71,9163.0,92.1599,92.1969,92.1507,92.1784,9163.0
2019-12-13 15:20:00,99.71,99.72,99.66,99.67,6422.0,92.1784,92.1876,92.1322,92.1414,6422.0
2019-12-13 15:30:00,99.67,99.73,99.66,99.73,10737.0,92.1414,92.1969,92.1322,92.1969,10737.0
2019-12-13 15:40:00,99.72,99.78,99.7,99.7,6964.0,92.1876,92.2431,92.1691,92.1691,6964.0
2019-12-13 15:50:00,99.74,99.78,99.68,99.7,19110.0,92.2061,92.2431,92.1507,92.1691,19110.0
2019-12-16 09:30:00,99.92,99.97,99.76,99.81,16092.0,92.7797,92.8261,92.6311,92.6775,16092.0
2019-12-16 09:40:00,99.78,99.91,99.78,99.87,11719.0,92.6497,92.7704,92.6497,92.7333,11719.0
2019-12-16 09:50:00,99.86,99.89,99.8,99.81,8886.0,92.724,92.7518,92.6683,92.6775,8886.0
2019-12-16 10:00:00,99.81,99.93,99.81,99.93,8242.0,92.6775,92.789,92.6775,92.789,8242.0
2019-12-16 10:10:00,99.96,100.02,99.95,100.02,6229.0,92.8168,92.8725,92.8075,92.8725,6229.0
2019-12-16 10:20:00,100.01,100.08,99.99,100.05,11643.0,92.8633,92.9282,92.8447,92.9004,11643.0
2019-12-16 10:30:00,100.05,100.05,100.02,100.04,8182.0,92.9004,92.9004,92.8725,92.8911,8182.0
2019-12-16 10:40:00,100.05,100.07,100.02,100.04,11050.0,92.9004,92.919,92.8725,92.8911,11050.0
2019-12-16 10:50:00,100.04,100.04,99.98,99.99,6953.0,92.8911,92.8911,92.8354,92.8447,6953.0
2019-12-16 11:00:00,99.98,99.99,99.95,99.99,7621.0,92.8354,92.8447,92.8075,92.8447,7621.0
2019-12-16 11:10:00,99.98,100.0,99.96,99.96,13316.0,92.8354,92.854,92.8168,92.8168,13316.0
2019-12-16 11:20:00,99.94,100.0,99.94,100.0,11357.0,92.7983,92.854,92.7983,92.854,11357.0
2019-12-16 11:30:00,100.01,100.01,99.94,99.97,52883.0,92.8633,92.8633,92.7983,92.8261,52883.0
2019-12-16 11:40:00,99.97,100.01,99.96,99.97,4124.0,92.8261,92.8633,92.8168,92.8261,4124.0
2019-12-16 11:50:00,99.98,100.03,99.96,100.02,6852.0,92.8354,92.8818,92.8168,92.8725,6852.0
2019-12-16 12:00:00,100.03,100.06,100.0,100.0,8689.0,92.8818,92.9097,92.854,92.854,8689.0
2019-12-16 12:10:00,100.01,100.04,100.0,100.03,8672.0,92.8633,92.8911,92.854,92.8818,8672.0
2019-12-16 12:20:00,100.05,100.06,100.04,100.04,19023.0,92.9004,92.9097,92.8911,92.8911,19023.0
2019-12-16 12:30:00,100.05,100.06,100.03,100.06,11556.0,92.9004,92.9097,92.8818,92.9097,11556.0
2019-12-16 12:40:00,100.06,100.06,100.03,100.03,17753.0,92.9097,92.9097,92.8818,92.8818,17753.0
2019-12-16 12:50:00,100.04,100.05,100.03,100.04,7440.0,92.8911,92.9004,92.8818,92.8911,7440.0
2019-12-16 13:00:00,100.04,100.05,100.01,100.04,13892.0,92.8911,92.9004,92.8633,92.8911,13892.0
2019-12-16 13:10:00,100.03,100.04,100.01,100.03,18064.0,92.8818,92.8911,92.8633,92.8818,18064.0
2019-12-16 13:20:00,100.03,100.03,100.0,100.02,10080.0,92.8818,92.8818,92.854,92.8725,10080.0
2019-12-16 13:30:00,100.02,100.03,99.98,99.98,7818.0,92.8725,92.8818,92.8354,92.8354,7818.0
2019-12-16 13:40:00,99.98,100.03,99.97,100.03,15184.0,92.8354,92.8818,92.8261,92.8818,15184.0
2019-12-16 13:50:00,100.02,100.05,100.01,100.03,15775.0,92.8725,92.9004,92.8633,92.8818,15775.0
2019-12-16 14:00:00,100.03,100.05,99.96,99.96,17912.0,92.8818,92.9004,92.8168,92.8168,17912.0
2019-12-16 14:10:00,99.96,99.98,99.93,99.97,31877.0,92.8168,92.8354,92.789,92.8261,31877.0
2019-12-16 14:20:00,99.97,99.97,99.9,99.91,33333.0,92.8261,92.8261,92.7611,92.7704,33333.0
2019-12-16 14:30:00,99.91,99.92,99.9,99.91,10374.0,92.7704,92.7797,92.7611,92.7704,10374.0
2019-12-16 14:40:00,99.91,99.95,99.9,99.94,13340.0,92.7704,92.8075,92.7611,92.7983,13340.0
2019-12-16 14:50:00,99.93,99.94,99.9,99.91,24990.0,92.789,92.7983,92.7611,92.7704,24990.0
2019-12-16 15:00:00,99.91,99.94,99.88,99.91,14999.0,92.7704,92.7983,92.7425,92.7704,14999.0
2019-12-16 15:10:00,99.92,99.98,99.91,99.96,16850.0,92.7797,92.8354,92.7704,92.8168,16850.0
2019-12-16 15:20:00,99.95,100.0,99.93,99.93,35778.0,92.8075,92.854,92.789,92.789,35778.0
2019-12-16 15:30:00,99.93,100.01,99.9,99.99,13647.0,92.789,92.8633,92.7611,92.8447,13647.0
2019-12-16 15:40:00,99.99,99.99,99.87,99.92,14656.0,92.8447,92.8447,92.7333,92.7797,14656.0
2019-12-16 15:50:00,99.93,99.97,99.89,99.91,31515.0,92.789,92.8261,92.7518,92.7704,31515.0
2019-12-17 09:30:00,100.04,100.07,99.92,99.97,34685.0,92.8911,92.919,92.7797,92.8261,34685.0
2019-12-17 09:40:00,99.99,99.99,99.82,99.83,11711.0,92.8447,92.8447,92.6868,92.6961,11711.0
2019-12-17 09:50:00,99.84,99.88,99.8,99.82,7036.0,92.7054,92.7425,92.6683,92.6868,7036.0
2019-12-17 10:00:00,99.83,99.93,99.79,99.9,69595.0,92.6961,92.789,92.659,92.7611,69595.0
2019-12-17 10:10:00,99.9,100.0,99.9,100.0,47012.0,92.7611,92.854,92.7611,92.854,47012.0
2019-12-17 10:20:00,99.99,100.02,99.94,99.98,20133.0,92.8447,92.8725,92.7983,92.8354,20133.0
2019-12-17 10:30:00,99.97,100.0,99.95,99.98,8523.0,92.8261,92.854,92.8075,92.8354,8523.0
2019-12-17 10:40:00,99.98,100.0,99.93,99.98,16396.0,92.8354,92.854,92.789,92.8354,16396.0
2019-12-17 10:50:00,99.96,99.96,99.87,99.88,7897.0,92.8168,92.8168,92.7333,92.7425,7897.0
2019-12-17 11:00:00,99.88,99.91,99.85,99.85,16318.0,92.7425,92.7704,92.7147,92.7147,16318.0
2019-12-17 11:10:00,99.84,99.88,99.84,99.86,4589.0,92.7054,92.7425,92.7054,92.724,4589.0
2019-12-17 11:20:00,99.87,99.89,99.86,99.87,4656.0,92.7333,92.7518,92.724,92.7333,4656.0
2019-12-17 11:30:00,99.89,99.93,99.85,99.93,4493.0,92.7518,92.789,92.7147,92.789,4493.0
2019-12-17 11:40:00,99.93,99.94,99.88,99.91,8227.0,92.789,92.7983,92.7425,92.7704,8227.0
2019-12-17 11:50:00,99.93,99.94,99.9,99.93,3910.0,92.789,92.7983,92.7611,92.789,3910.0
2019-12-17 12:00:00,99.94,99.97,99.93,99.95,30462.0,92.7983,92.8261,92.789,92.8075,30462.0
2019-12-17 12:10:00,99.94,99.95,99.92,99.93,3364.0,92.7983,92.8075,92.7797,92.789,3364.0
2019-12-17 12:20:00,99.94,99.97,99.93,99.97,5510.0,92.7983,92.8261,92.789,92.8261,5510.0
2019-12-17 12:30:00,99.96,99.96,99.93,99.96,8366.0,92.8168,92.8168,92.789,92.8168,8366.0
2019-12-17 12:40:00,99.95,99.98,99.95,99.97,5152.0,92.8075,92.8354,92.8075,92.8261,5152.0
2019-12-17 12:50:00,99.95,99.98,99.93,99.98,9348.0,92.8075,92.8354,92.789,92.8354,9348.0
2019-12-17 13:00:00,99.97,99.97,99.91,99.91,8510.0,92.8261,92.8261,92.7704,92.7704,8510.0
2019-12-17 13:10:00,99.92,99.94,99.9,99.92,17923.0,92.7797,92.7983,92.7611,92.7797,17923.0
2019-12-17 13:20:00,99.92,99.93,99.89,99.9,6819.0,92.7797,92.789,92.7518,92.7611,6819.0
2019-12-17 13:30:00,99.89,99.91,99.86,99.9,10628.0,92.7518,92.7704,92.724,92.7611,10628.0
2019-12-17 13:40:00,99.91,99.95,99.9,99.93,15368.0,92.7704,92.8075,92.7611,92.789,15368.0
2019-12-17 13:50:00,99.93,99.94,99.91,99.94,9354.0,92.789,92.7983,92.7704,92.7983,9354.0
2019-12-17 14:00:00,99.95,99.97,99.88,99.91,31258.0,92.8075,92.8261,92.7425,92.7704,31258.0
2019-12-17 14:10:00,99.92,99.95,99.91,99.94,29634.0,92.7797,92.8075,92.7704,92.7983,29634.0
2019-12-17 14:20:00,99.95,99.95,99.89,99.91,15973.0,92.8075,92.8075,92.7518,92.7704,15973.0
2019-12-17 14:30:00,99.92,99.96,99.91,99.95,22358.0,92.7797,92.8168,92.7704,92.8075,22358.0
2019-12-17 14:40:00,99.96,99.98,99.94,99.96,16379.0,92.8168,92.8354,92.7983,92.8168,16379.0
2019-12-17 14:50:00,99.96,99.97,99.94,99.95,12885.0,92.8168,92.8261,92.7983,92.8075,12885.0
2019-12-17 15:00:00,99.94,99.95,99.91,99.91,22133.0,92.7983,92.8075,92.7704,92.7704,22133.0
2019-12-17 15:10:00,99.91,99.94,99.9,99.92,29209.0,92.7704,92.7983,92.7611,92.7797,29209.0
2019-12-17 15:20:00,99.93,99.96,99.91,99.94,22275.0,92.789,92.8168,92.7704,92.7983,22275.0
2019-12-17 15:30:00,99.94,99.97,99.92,99.96,20322.0,92.7983,92.8261,92.7797,92.8168,20322.0
2019-12-17 15:40:00,99.95,99.95,99.88,99.88,130532.0,92.8075,92.8075,92.7425,92.7425,130532.0
2019-12-17 15:50:00,99.89,99.93,99.86,99.89,256798.0,92.7518,92.789,92.724,92.7518,256798.0
2019-12-18 09:30:00,100.08,100.12,99.93,100.11,23363.0,92.9282,92.9654,92.789,92.9561,23363.0
2019-12-18 09:40:00,100.09,100.12,99.96,99.96,13368.0,92.9375,92.9654,92.8168,92.8168,13368.0
2019-12-18 09:50:00,99.95,100.01,99.95,99.97,7116.0,92.8075,92.8633,92.8075,92.8261,7116.0
2019-12-18 10:00:00,99.95,99.98,99.92,99.95,8239.0,92.8075,92.8354,92.7797,92.8075,8239.0
2019-12-18 10:10:00,99.94,100.0,99.93,99.99,1574.0,92.7983,92.854,92.789,92.8447,1574.0
2019-12-18 10:20:00,100.0,100.01,99.92,99.93,33724.0,92.854,92.8633,92.7797,92.789,33724.0
2019-12-18 10:30:00,99.97,100.02,99.94,100.01,17921.0,92.8261,92.8725,92.7983,92.8633,17921.0
2019-12-18 10:40:00,100.02,100.03,99.98,99.99,60911.0,92.8725,92.8818,92.8354,92.8447,60911.0
2019-12-18 10:50:00,99.99,100.09,99.99,100.07,13368.0,92.8447,92.9375,92.8447,92.919,13368.0
2019-12-18 11:00:00,100.05,100.07,100.03,100.03,5286.0,92.9004,92.919,92.8818,92.8818,5286.0
2019-12-18 11:10:00,100.01,100.14,100.0,100.12,9281.0,92.8633,92.984,92.854,92.9654,9281.0
2019-12-18 11:20:00,100.12,100.12,100.08,100.11,13431.0,92.9654,92.9654,92.9282,92.9561,13431.0
2019-12-18 11:30:00,100.1,100.11,100.04,100.06,6558.0,92.9468,92.9561,92.8911,92.9097,6558.0
2019-12-18 11:40:00,100.06,100.07,100.02,100.04,7820.0,92.9097,92.919,92.8725,92.8911,7820.0
2019-12-18 11:50:00,100.02,100.03,99.99,100.0,5280.0,92.8725,92.8818,92.8447,92.854,5280.0
2019-12-18 12:00:00,100.01,100.02,100.0,100.02,8154.0,92.8633,92.8725,92.854,92.8725,8154.0
2019-12-18 12:10:00,100.01,100.04,99.99,100.0,11135.0,92.8633,92.8911,92.8447,92.854,11135.0
2019-12-18 12:20:00,100.0,100.01,99.97,99.98,4688.0,92.854,92.8633,92.8261,92.8354,4688.0
2019-12-18 12:30:00,99.98,99.98,99.95,99.96,5458.0,92.8354,92.8354,92.8075,92.8168,5458.0
2019-12-18 12:40:00,99.95,99.98,99.95,99.98,12016.0,92.8075,92.8354,92.8075,92.8354,12016.0
2019-12-18 12:50:00,99.98,99.98,99.95,99.97,7312.0,92.8354,92.8354,92.8075,92.8261,7312.0
2019-12-18 13:00:00,99.97,100.01,99.97,99.98,9353.0,92.8261,92.8633,92.8261,92.8354,9353.0
2019-12-18 13:10:00,99.98,100.0,99.97,99.99,12596.0,92.8354,92.854,92.8261,92.8447,12596.0
2019-12-18 13:20:00,100.0,100.0,99.95,99.95,8920.0,92.854,92.854,92.8075,92.8075,8920.0
2019-12-18 13:30:00,99.96,99.98,99.95,99.97,6577.0,92.8168,92.8354,92.8075,92.8261,6577.0
2019-12-18 13:40:00,99.98,100.0,99.97,100.0,7642.0,92.8354,92.854,92.8261,92.854,7642.0
2019-12-18 13:50:00,100.0,100.02,99.99,100.02,6797.0,92.854,92.8725,92.8447,92.8725,6797.0
2019-12-18 14:00:00,100.01,100.02,99.96,100.02,14664.0,92.8633,92.8725,92.8168,92.8725,14664.0
2019-12-18 14:10:00,100.02,100.02,100.0,100.02,26689.0,92.8725,92.8725,92.854,92.8725,26689.0
2019-12-18 14:20:00,100.01,100.04,100.0,100.02,12140.0,92.8633,92.8911,92.854,92.8725,12140.0
2019-12-18 14:30:00,100.01,100.07,100.01,100.06,26456.0,92.8633,92.919,92.8633,92.9097,26456.0
2019-12-18 14:40:00,100.07,100.08,100.06,100.07,107616.0,92.919,92.9282,92.9097,92.919,107616.0
2019-12-18 14:50:00,100.07,100.07,100.04,100.04,9646.0,92.919,92.919,92.8911,92.8911,9646.0
2019-12-18 15:00:00,100.05,100.07,100.02,100.07,13686.0,92.9004,92.919,92.8725,92.919,13686.0
2019-12-18 15:10:00,100.07,100.07,100.02,100.06,9330.0,92.919,92.919,92.8725,92.9097,9330.0
2019-12-18 15:20:00,100.06,100.07,100.04,100.05,5566.0,92.9097,92.919,92.8911,92.9004,5566.0
2019-12-18 15:30:00,100.04,100.06,99.97,100.04,22729.0,92.8911,92.9097,92.8261,92.8911,22729.0
2019-12-18 15:40:00,100.05,100.08,100.02,100.03,5865.0,92.9004,92.9282,92.8725,92.8818,5865.0
2019-12-18 15:50:00,100.05,100.08,99.97,99.98,11827.0,92.9004,92.9282,92.8261,92.8354,11827.0
2019-12-19 09:30:00,100.21,100.22,100.0,100.01,37563.0,93.049,93.0582,92.854,92.8633,37563.0
2019-12-19 09:40:00,100.0,100.06,100.0,100.03,2683.0,92.854,92.9097,92.854,92.8818,2683.0
2019-12-19 09:50:00,100.02,100.03,99.99,100.02,8145.0,92.8725,92.8818,92.8447,92.8725,8145.0
2019-12-19 10:00:00,100.0,100.03,99.99,100.03,3796.0,92.854,92.8818,92.8447,92.8818,3796.0
2019-12-19 10:10:00,100.04,100.05,99.99,100.0,9394.0,92.8911,92.9004,92.8447,92.854,9394.0
2019-12-19 10:20:00,100.0,100.05,99.96,100.05,8502.0,92.854,92.9004,92.8168,92.9004,8502.0
2019-12-19 10:30:00,100.07,100.07,100.0,100.0,2747.0,92.919,92.919,92.854,92.854,2747.0
2019-12-19 10:40:00,100.02,100.06,100.01,100.05,6113.0,92.8725,92.9097,92.8633,92.9004,6113.0
2019-12-19 10:50:00,100.04,100.05,100.03,100.04,23227.0,92.8911,92.9004,92.8818,92.8911,23227.0
2019-12-19 11:00:00,100.03,100.09,100.02,100.09,5200.0,92.8818,92.9375,92.8725,92.9375,5200.0
2019-12-19 11:10:00,100.08,100.1,100.05,100.09,9131.0,92.9282,92.9468,92.9004,92.9375,9131.0
2019-12-19 11:20:00,100.12,100.2,100.11,100.16,4749.0,92.9654,93.0397,92.9561,93.0025,4749.0
2019-12-19 11:30:00,100.15,100.23,100.15,100.18,17222.0,92.9932,93.0675,92.9932,93.0211,17222.0
2019-12-19 11:40:00,100.17,100.18,100.14,100.16,7456.0,93.0118,93.0211,92.984,93.0025,7456.0
2019-12-19 11:50:00,100.17,100.2,100.16,100.18,14580.0,93.0118,93.0397,93.0025,93.0211,14580.0
2019-12-19 12:00:00,100.18,100.24,100.17,100.21,5104.0,93.0211,93.0768,93.0118,93.049,5104.0
2019-12-19 12:10:00,100.22,100.28,100.21,100.28,7770.0,93.0582,93.114,93.049,93.114,7770.0
2019-12-19 12:20:00,100.28,100.28,100.24,100.25,6560.0,93.114,93.114,93.0768,93.0861,6560.0
2019-12-19 12:30:00,100.25,100.26,100.24,100.26,10885.0,93.0861,93.0954,93.0768,93.0954,10885.0
2019-12-19 12:40:00,100.25,100.25,100.22,100.23,22438.0,93.0861,93.0861,93.0582,93.0675,22438.0
2019-12-19 12:50:00,100.23,100.24,100.2,100.21,14537.0,93.0675,93.0768,93.0397,93.049,14537.0
2019-12-19 13:00:00,100.22,100.23,100.19,100.23,14391.0,93.0582,93.0675,93.0304,93.0675,14391.0
2019-12-19 13:10:00,100.22,100.28,100.21,100.27,7743.0,93.0582,93.114,93.049,93.1047,7743.0
2019-12-19 13:20:00,100.26,100.26,100.24,100.25,2550.0,93.0954,93.0954,93.0768,93.0861,2550.0
2019-12-19 13:30:00,100.24,100.3,100.23,100.3,16294.0,93.0768,93.1325,93.0675,93.1325,16294.0
2019-12-19 13:40:00,100.3,100.32,100.29,100.31,16279.0,93.1325,93.1511,93.1232,93.1418,16279.0
2019-12-19 13:50:00,100.31,100.33,100.3,100.33,171467.0,93.1418,93.1604,93.1325,93.1604,171467.0
2019-12-19 14:00:00,100.34,100.36,100.33,100.35,7667.0,93.1697,93.1882,93.1604,93.179,7667.0
2019-12-19 14:10:00,100.35,100.37,100.34,100.35,17378.0,93.179,93.1975,93.1697,93.179,17378.0
2019-12-19 14:20:00,100.36,100.37,100.35,100.36,11212.0,93.1882,93.1975,93.179,93.1882,11212.0
2019-12-19 14:30:00,100.36,100.39,100.36,100.38,82211.0,93.1882,93.2161,93.1882,93.2068,82211.0
2019-12-19 14:40:00,100.37,100.4,100.35,100.39,47754.0,93.1975,93.2254,93.179,93.2161,47754.0
2019-12-19 14:50:00,100.39,100.39,100.36,100.37,5181.0,93.2161,93.2161,93.1882,93.1975,5181.0
2019-12-19 15:00:00,100.37,100.4,100.34,100.35,12851.0,93.1975,93.2254,93.1697,93.179,12851.0
2019-12-19 15:10:00,100.35,100.35,100.3,100.32,51004.0,93.179,93.179,93.1325,93.1511,51004.0
2019-12-19 15:20:00,100.33,100.35,100.27,100.28,28924.0,93.1604,93.179,93.1047,93.114,28924.0
2019-12-19 15:30:00,100.29,100.3,100.24,100.24,14865.0,93.1232,93.1325,93.0768,93.0768,14865.0
2019-12-19 15:40:00,100.24,100.29,100.23,100.24,19941.0,93.0768,93.1232,93.0675,93.0768,19941.0
2019-12-19 15:50:00,100.24,100.39,100.21,100.38,26771.0,93.0768,93.2161,93.049,93.2068,26771.0
2019-12-20 09:30:00,100.75,101.27,100.74,100.8,25236.0,93.5504,94.0332,93.5411,93.5968,25236.0
2019-12-20 09:40:00,100.73,100.74,100.59,100.68,11303.0,93.5318,93.5411,93.4018,93.4854,11303.0
2019-12-20 09:50:00,100.69,100.73,100.68,100.69,9326.0,93.4947,93.5318,93.4854,93.4947,9326.0
2019-12-20 10:00:00,100.69,100.76,100.69,100.74,17854.0,93.4947,93.5597,93.4947,93.5411,17854.0
2019-12-20 10:10:00,100.72,100.75,100.71,100.75,4568.0,93.5225,93.5504,93.5132,93.5504,4568.0
2019-12-20 10:20:00,100.74,100.78,100.74,100.75,8570.0,93.5411,93.5782,93.5411,93.5504,8570.0
2019-12-20 10:30:00,100.8,100.84,100.77,100.79,29176.0,93.5968,93.6339,93.5689,93.5875,29176.0
2019-12-20 10:40:00,100.8,100.88,100.8,100.86,4280.0,93.5968,93.6711,93.5968,93.6525,4280.0
2019-12-20 10:50:00,100.86,100.89,100.86,100.88,906963.0,93.6525,93.6804,93.6525,93.6711,906963.0
2019-12-20 11:00:00,100.87,100.95,100.87,100.93,25378.0,93.6618,93.7361,93.6618,93.7175,25378.0
2019-12-20 11:10:00,100.93,100.96,100.92,100.95,14650.0,93.7175,93.7454,93.7082,93.7361,14650.0
2019-12-20 11:20:00,100.95,100.95,100.91,100.91,4122.0,93.7361,93.7361,93.6989,93.6989,4122.0
2019-12-20 11:30:00,100.93,101.0,100.93,100.97,10382.0,93.7175,93.7825,93.7175,93.7546,10382.0
2019-12-20 11:40:00,100.96,100.96,100.93,100.94,21871.0,93.7454,93.7454,93.7175,93.7268,21871.0
2019-12-20 11:50:00,100.96,100.97,100.92,100.93,14899.0,93.7454,93.7546,93.7082,93.7175,14899.0
2019-12-20 12:00:00,100.91,100.93,100.89,100.9,11814.0,93.6989,93.7175,93.6804,93.6897,11814.0
2019-12-20 12:10:00,100.9,100.93,100.9,100.91,7910.0,93.6897,93.7175,93.6897,93.6989,7910.0
2019-12-20 12:20:00,100.91,100.92,100.9,100.92,7607.0,93.6989,93.7082,93.6897,93.7082,7607.0
2019-12-20 12:30:00,100.91,100.93,100.89,100.91,71894.0,93.6989,93.7175,93.6804,93.6989,71894.0
2019-12-20 12:40:00,100.91,100.96,100.91,100.92,11371.0,93.6989,93.7454,93.6989,93.7082,11371.0
2019-12-20 12:50:00,100.92,100.94,100.91,100.92,14665.0,93.7082,93.7268,93.6989,93.7082,14665.0
2019-12-20 13:00:00,100.92,100.94,100.91,100.94,6397.0,93.7082,93.7268,93.6989,93.7268,6397.0
2019-12-20 13:10:00,100.94,100.95,100.91,100.94,27321.0,93.7268,93.7361,93.6989,93.7268,27321.0
2019-12-20 13:20:00,100.95,100.97,100.91,100.92,6864.0,93.7361,93.7546,93.6989,93.7082,6864.0
2019-12-20 13:30:00,100.92,100.93,100.9,100.92,28646.0,93.7082,93.7175,93.6897,93.7082,28646.0
2019-12-20 13:40:00,100.92,100.92,100.89,100.91,14446.0,93.7082,93.7082,93.6804,93.6989,14446.0
2019-12-20 13:50:00,100.9,100.92,100.88,100.89,5301.0,93.6897,93.7082,93.6711,93.6804,5301.0
2019-12-20 14:00:00,100.9,100.9,100.85,100.88,183935.0,93.6897,93.6897,93.6432,93.6711,183935.0
2019-12-20 14:10:00,100.88,100.9,100.87,100.89,7160.0,93.6711,93.6897,93.6618,93.6804,7160.0
2019-12-20 14:20:00,100.88,100.91,100.88,100.91,6606.0,93.6711,93.6989,93.6711,93.6989,6606.0
2019-12-20 14:30:00,100.91,100.92,100.89,100.91,40126.0,93.6989,93.7082,93.6804,93.6989,40126.0
2019-12-20 14:40:00,100.89,100.99,100.89,100.99,12366.0,93.6804,93.7732,93.6804,93.7732,12366.0
2019-12-20 14:50:00,100.98,101.02,100.98,101.02,6514.0,93.7639,93.8011,93.7639,93.8011,6514.0
2019-12-20 15:00:00,101.0,101.01,100.97,100.98,9776.0,93.7825,93.7918,93.7546,93.7639,9776.0
2019-12-20 15:10:00,100.98,101.0,100.95,100.98,45876.0,93.7639,93.7825,93.7361,93.7639,45876.0
2019-12-20 15:20:00,100.99,101.0,100.96,100.97,16918.0,93.7732,93.7825,93.7454,93.7546,16918.0
2019-12-20 15:30:00,100.98,101.02,100.96,100.97,39536.0,93.7639,93.8011,93.7454,93.7546,39536.0
2019-12-20 15:40:00,100.96,100.97,100.92,100.95,20820.0,93.7454,93.7546,93.7082,93.7361,20820.0
2019-12-20 15:50:00,100.96,100.99,100.91,100.91,47680.0,93.7454,93.7732,93.6989,93.6989,47680.0
2019-12-23 09:30:00,101.23,101.24,100.97,100.99,18495.0,93.9961,94.0054,93.7546,93.7732,18495.0
2019-12-23 09:40:00,100.98,101.01,100.96,100.98,7348.0,93.7639,93.7918,93.7454,93.7639,7348.0
2019-12-23 09:50:00,100.99,101.01,100.97,101.01,10473.0,93.7732,93.7918,93.7546,93.7918,10473.0
2019-12-23 10:00:00,101.02,101.05,100.99,101.0,13855.0,93.8011,93.8289,93.7732,93.7825,13855.0
2019-12-23 10:10:00,101.0,101.05,100.99,101.05,33357.0,93.7825,93.8289,93.7732,93.8289,33357.0
2019-12-23 10:20:00,101.06,101.06,100.99,101.03,8798.0,93.8382,93.8382,93.7732,93.8104,8798.0
2019-12-23 10:30:00,101.01,101.02,100.97,100.99,5470.0,93.7918,93.8011,93.7546,93.7732,5470.0
2019-12-23 10:40:00,101.0,101.03,100.98,100.99,8393.0,93.7825,93.8104,93.7639,93.7732,8393.0
2019-12-23 10:50:00,100.97,101.04,100.97,101.04,4812.0,93.7546,93.8196,93.7546,93.8196,4812.0
2019-12-23 11:00:00,101.05,101.05,101.02,101.02,4068.0,93.8289,93.8289,93.8011,93.8011,4068.0
2019-12-23 11:10:00,101.03,101.03,100.99,101.01,10106.0,93.8104,93.8104,93.7732,93.7918,10106.0
2019-12-23 11:20:00,101.02,101.05,101.01,101.04,3221.0,93.8011,93.8289,93.7918,93.8196,3221.0
2019-12-23 11:30:00,101.05,101.06,101.02,101.03,8529.0,93.8289,93.8382,93.8011,93.8104,8529.0
2019-12-23 11:40:00,101.02,101.02,100.99,101.0,9005.0,93.8011,93.8011,93.7732,93.7825,9005.0
2019-12-23 11:50:00,101.02,101.03,100.99,101.02,22901.0,93.8011,93.8104,93.7732,93.8011,22901.0
2019-12-23 12:00:00,101.02,101.02,101.0,101.0,7032.0,93.8011,93.8011,93.7825,93.7825,7032.0
2019-12-23 12:10:00,101.0,101.01,100.96,100.97,14215.0,93.7825,93.7918,93.7454,93.7546,14215.0
2019-12-23 12:20:00,100.97,100.97,100.93,100.93,34589.0,93.7546,93.7546,93.7175,93.7175,34589.0
2019-12-23 12:30:00,100.92,100.97,100.92,100.96,32860.0,93.7082,93.7546,93.7082,93.7454,32860.0
2019-12-23 12:40:00,100.95,100.98,100.94,100.97,34030.0,93.7361,93.7639,93.7268,93.7546,34030.0
2019-12-23 12:50:00,100.96,100.98,100.95,100.98,19232.0,93.7454,93.7639,93.7361,93.7639,19232.0
2019-12-23 13:00:00,100.98,101.03,100.97,101.01,7962.0,93.7639,93.8104,93.7546,93.7918,7962.0
2019-12-23 13:10:00,101.02,101.05,101.01,101.03,162416.0,93.8011,93.8289,93.7918,93.8104,162416.0
2019-12-23 13:20:00,101.02,101.05,101.02,101.05,22984.0,93.8011,93.8289,93.8011,93.8289,22984.0
2019-12-23 13:30:00,101.04,101.05,100.98,100.98,38493.0,93.8196,93.8289,93.7639,93.7639,38493.0
2019-12-23 13:40:00,100.99,100.99,100.95,100.95,8995.0,93.7732,93.7732,93.7361,93.7361,8995.0
2019-12-23 13:50:00,100.96,100.99,100.95,100.97,6650.0,93.7454,93.7732,93.7361,93.7546,6650.0
2019-12-23 14:00:00,100.97,101.01,100.97,101.01,10067.0,93.7546,93.7918,93.7546,93.7918,10067.0
2019-12-23 14:10:00,101.01,101.02,100.99,101.0,24185.0,93.7918,93.8011,93.7732,93.7825,24185.0
2019-12-23 14:20:00,101.0,101.01,100.97,100.98,19407.0,93.7825,93.7918,93.7546,93.7639,19407.0
2019-12-23 14:30:00,100.99,101.02,100.97,100.99,24438.0,93.7732,93.8011,93.7546,93.7732,24438.0
2019-12-23 14:40:00,100.99,100.99,100.97,100.98,34155.0,93.7732,93.7732,93.7546,93.7639,34155.0
2019-12-23 14:50:00,100.98,100.98,100.96,100.98,11859.0,93.7639,93.7639,93.7454,93.7639,11859.0
2019-12-23 15:00:00,100.98,100.98,100.95,100.95,12110.0,93.7639,93.7639,93.7361,93.7361,12110.0
2019-12-23 15:10:00,100.96,100.98,100.94,100.95,21931.0,93.7454,93.7639,93.7268,93.7361,21931.0
2019-12-23 15:20:00,100.94,100.97,100.92,100.96,16352.0,93.7268,93.7546,93.7082,93.7454,16352.0
2019-12-23 15:30:00,100.96,100.97,100.92,100.93,22176.0,93.7454,93.7546,93.7082,93.7175,22176.0
2019-12-23 15:40:00,100.92,100.93,100.87,100.88,123497.0,93.7082,93.7175,93.6618,93.6711,123497.0
2019-12-23 15:50:00,100.88,100.93,100.86,100.91,242673.0,93.6711,93.7175,93.6525,93.6989,242673.0
2019-12-24 09:30:00,101.05,101.05,100.82,100.88,23254.0,93.8289,93.8289,93.6154,93.6711,23254.0
2019-12-24 09:40:00,100.89,100.9,100.79,100.8,6912.0,93.6804,93.6897,93.5875,93.5968,6912.0
2019-12-24 09:50:00,100.81,100.83,100.77,100.83,41629.0,93.6061,93.6247,93.5689,93.6247,41629.0
2019-12-24 10:00:00,100.83,100.86,100.83,100.85,11409.0,93.6247,93.6525,93.6247,93.6432,11409.0
2019-12-24 10:10:00,100.86,100.86,100.81,100.84,18355.0,93.6525,93.6525,93.6061,93.6339,18355.0
2019-12-24 10:20:00,100.84,100.87,100.81,100.87,5748.0,93.6339,93.6618,93.6061,93.6618,5748.0
2019-12-24 10:30:00,100.87,100.9,100.86,100.89,19830.0,93.6618,93.6897,93.6525,93.6804,19830.0
2019-12-24 10:40:00,100.9,100.92,100.87,100.88,6715.0,93.6897,93.7082,93.6618,93.6711,6715.0
2019-12-24 10:50:00,100.89,100.89,100.85,100.85,6607.0,93.6804,93.6804,93.6432,93.6432,6607.0
2019-12-24 11:00:00,100.87,100.9,100.86,100.87,28982.0,93.6618,93.6897,93.6525,93.6618,28982.0
2019-12-24 11:10:00,100.88,100.91,100.87,100.9,49749.0,93.6711,93.6989,93.6618,93.6897,49749.0
2019-12-24 11:20:00,100.88,100.89,100.85,100.87,10590.0,93.6711,93.6804,93.6432,93.6618,10590.0
2019-12-24 11:30:00,100.86,100.88,100.83,100.85,5434.0,93.6525,93.6711,93.6247,93.6432,5434.0
2019-12-24 11:40:00,100.84,100.89,100.84,100.88,8305.0,93.6339,93.6804,93.6339,93.6711,8305.0
2019-12-24 11:50:00,100.87,100.88,100.86,100.86,9607.0,93.6618,93.6711,93.6525,93.6525,9607.0
2019-12-24 12:00:00,100.84,100.86,100.83,100.85,11935.0,93.6339,93.6525,93.6247,93.6432,11935.0
2019-12-24 12:10:00,100.85,100.87,100.83,100.85,29666.0,93.6432,93.6618,93.6247,93.6432,29666.0
2019-12-24 12:20:00,100.85,100.88,100.85,100.87,7324.0,93.6432,93.6711,93.6432,93.6618,7324.0
2019-12-24 12:30:00,100.87,100.89,100.85,100.87,19218.0,93.6618,93.6804,93.6432,93.6618,19218.0
2019-12-24 12:40:00,100.85,100.86,100.83,100.84,18342.0,93.6432,93.6525,93.6247,93.6339,18342.0
2019-12-24 12:50:00,100.84,100.89,100.83,100.88,7856.0,93.6339,93.6804,93.6247,93.6711,7856.0
2019-12-26 09:30:00,101.07,101.09,100.98,101.09,5700.0,93.8475,93.8661,93.7639,93.8661,5700.0
2019-12-26 09:40:00,101.1,101.12,101.09,101.11,11318.0,93.8754,93.8939,93.8661,93.8846,11318.0
2019-12-26 09:50:00,101.13,101.13,101.09,101.1,6528.0,93.9032,93.9032,93.8661,93.8754,6528.0
2019-12-26 10:00:00,101.1,101.12,101.07,101.07,7032.0,93.8754,93.8939,93.8475,93.8475,7032.0
2019-12-26 10:10:00,101.09,101.09,101.07,101.08,6329.0,93.8661,93.8661,93.8475,93.8568,6329.0
2019-12-26 10:20:00,101.09,101.12,101.09,101.11,4208.0,93.8661,93.8939,93.8661,93.8846,4208.0
2019-12-26 10:30:00,101.11,101.14,101.11,101.11,2630.0,93.8846,93.9125,93.8846,93.8846,2630.0
2019-12-26 10:40:00,101.11,101.13,101.1,101.13,1953.0,93.8846,93.9032,93.8754,93.9032,1953.0
2019-12-26 10:50:00,101.14,101.18,101.14,101.14,45724.0,93.9125,93.9496,93.9125,93.9125,45724.0
2019-12-26 11:00:00,101.15,101.19,101.15,101.15,10148.0,93.9218,93.9589,93.9218,93.9218,10148.0
2019-12-26 11:10:00,101.17,101.17,101.12,101.15,8314.0,93.9404,93.9404,93.8939,93.9218,8314.0
2019-12-26 11:20:00,101.16,101.16,101.12,101.12,2075.0,93.9311,93.9311,93.8939,93.8939,2075.0
2019-12-26 11:30:00,101.11,101.12,101.08,101.09,9630.0,93.8846,93.8939,93.8568,93.8661,9630.0
2019-12-26 11:40:00,101.09,101.1,101.08,101.08,3121.0,93.8661,93.8754,93.8568,93.8568,3121.0
2019-12-26 11:50:00,101.09,101.1,101.07,101.09,8486.0,93.8661,93.8754,93.8475,93.8661,8486.0
2019-12-26 12:00:00,101.08,101.09,101.07,101.07,34103.0,93.8568,93.8661,93.8475,93.8475,34103.0
2019-12-26 12:10:00,101.07,101.08,101.01,101.02,13080.0,93.8475,93.8568,93.7918,93.8011,13080.0
2019-12-26 12:20:00,101.02,101.04,101.0,101.03,7714.0,93.8011,93.8196,93.7825,93.8104,7714.0
2019-12-26 12:30:00,101.03,101.06,101.02,101.05,6133.0,93.8104,93.8382,93.8011,93.8289,6133.0
2019-12-26 12:40:00,101.04,101.06,101.04,101.04,3699.0,93.8196,93.8382,93.8196,93.8196,3699.0
2019-12-26 12:50:00,101.06,101.08,101.04,101.08,2437.0,93.8382,93.8568,93.8196,93.8568,2437.0
2019-12-26 13:00:00,101.08,101.09,101.06,101.07,3472.0,93.8568,93.8661,93.8382,93.8475,3472.0
2019-12-26 13:10:00,101.08,101.12,101.07,101.11,12123.0,93.8568,93.8939,93.8475,93.8846,12123.0
2019-12-26 13:20:00,101.11,101.12,101.08,101.11,19195.0,93.8846,93.8939,93.8568,93.8846,19195.0
2019-12-26 13:30:00,101.11,101.13,101.1,101.11,4498.0,93.8846,93.9032,93.8754,93.8846,4498.0
2019-12-26 13:40:00,101.12,101.12,101.1,101.1,6696.0,93.8939,93.8939,93.8754,93.8754,6696.0
2019-12-26 13:50:00,101.1,101.12,101.09,101.11,4642.0,93.8754,93.8939,93.8661,93.8846,4642.0
2019-12-26 14:00:00,101.12,101.15,101.11,101.14,9371.0,93.8939,93.9218,93.8846,93.9125,9371.0
2019-12-26 14:10:00,101.14,101.14,101.1,101.1,5039.0,93.9125,93.9125,93.8754,93.8754,5039.0
2019-12-26 14:20:00,101.13,101.13,101.09,101.1,5187.0,93.9032,93.9032,93.8661,93.8754,5187.0
2019-12-26 14:30:00,101.09,101.1,101.08,101.08,23863.0,93.8661,93.8754,93.8568,93.8568,23863.0
2019-12-26 14:40:00,101.08,101.09,101.06,101.07,4349.0,93.8568,93.8661,93.8382,93.8475,4349.0
2019-12-26 14:50:00,101.08,101.09,101.06,101.06,3810.0,93.8568,93.8661,93.8382,93.8382,3810.0
2019-12-26 15:00:00,101.06,101.07,101.05,101.06,7745.0,93.8382,93.8475,93.8289,93.8382,7745.0
2019-12-26 15:10:00,101.06,101.07,101.04,101.07,5779.0,93.8382,93.8475,93.8196,93.8475,5779.0
2019-12-26 15:20:00,101.07,101.1,101.05,101.06,6854.0,93.8475,93.8754,93.8289,93.8382,6854.0
2019-12-26 15:30:00,101.06,101.07,101.01,101.04,21496.0,93.8382,93.8475,93.7918,93.8196,21496.0
2019-12-26 15:40:00,101.06,101.17,101.05,101.12,23264.0,93.8382,93.9404,93.8289,93.8939,23264.0
2019-12-26 15:50:00,101.12,101.25,101.11,101.25,15812.0,93.8939,94.0146,93.8846,94.0146,15812.0
2019-12-27 09:30:00,101.57,101.62,101.42,101.44,6058.0,94.3118,94.3582,94.1725,94.1911,6058.0
2019-12-27 09:40:00,101.43,101.46,101.33,101.35,3482.0,94.1818,94.2096,94.0889,94.1075,3482.0
2019-12-27 09:50:00,101.29,101.3,101.14,101.14,3548.0,94.0518,94.0611,93.9125,93.9125,3548.0
2019-12-27 10:00:00,101.14,101.26,101.14,101.25,5763.0,93.9125,94.0239,93.9125,94.0146,5763.0
2019-12-27 10:10:00,101.24,101.31,101.24,101.31,18277.0,94.0054,94.0704,94.0054,94.0704,18277.0
2019-12-27 10:20:00,101.29,101.33,101.29,101.29,3465.0,94.0518,94.0889,94.0518,94.0518,3465.0
2019-12-27 10:30:00,101.27,101.32,101.25,101.3,5327.0,94.0332,94.0796,94.0146,94.0611,5327.0
2019-12-27 10:40:00,101.3,101.33,101.27,101.33,4650.0,94.0611,94.0889,94.0332,94.0889,4650.0
2019-12-27 10:50:00,101.34,101.38,101.33,101.37,12926.0,94.0982,94.1354,94.0889,94.1261,12926.0
2019-12-27 11:00:00,101.37,101.4,101.37,101.38,13046.0,94.1261,94.1539,94.1261,94.1354,13046.0
2019-12-27 11:10:00,101.39,101.4,101.36,101.37,2208.0,94.1446,94.1539,94.1168,94.1261,2208.0
2019-12-27 11:20:00,101.38,101.42,101.37,101.42,8247.0,94.1354,94.1725,94.1261,94.1725,8247.0
2019-12-27 11:30:00,101.43,101.43,101.39,101.39,32693.0,94.1818,94.1818,94.1446,94.1446,32693.0
2019-12-27 11:40:00,101.4,101.44,101.4,101.41,14238.0,94.1539,94.1911,94.1539,94.1632,14238.0
2019-12-27 11:50:00,101.41,101.43,101.39,101.39,9188.0,94.1632,94.1818,94.1446,94.1446,9188.0
2019-12-27 12:00:00,101.39,101.4,101.33,101.33,19679.0,94.1446,94.1539,94.0889,94.0889,19679.0
2019-12-27 12:10:00,101.36,101.4,101.35,101.4,33748.0,94.1168,94.1539,94.1075,94.1539,33748.0
2019-12-27 12:20:00,101.4,101.4,101.31,101.32,19154.0,94.1539,94.1539,94.0704,94.0796,19154.0
2019-12-27 12:30:00,101.33,101.34,101.31,101.34,4621.0,94.0889,94.0982,94.0704,94.0982,4621.0
2019-12-27 12:40:00,101.32,101.39,101.32,101.38,2467.0,94.0796,94.1446,94.0796,94.1354,2467.0
2019-12-27 12:50:00,101.39,101.4,101.36,101.4,9498.0,94.1446,94.1539,94.1168,94.1539,9498.0
2019-12-27 13:00:00,101.4,101.41,101.38,101.41,16622.0,94.1539,94.1632,94.1354,94.1632,16622.0
2019-12-27 13:10:00,101.39,101.39,101.36,101.37,10570.0,94.1446,94.1446,94.1168,94.1261,10570.0
2019-12-27 13:20:00,101.37,101.37,101.33,101.33,4282.0,94.1261,94.1261,94.0889,94.0889,4282.0
2019-12-27 13:30:00,101.32,101.35,101.32,101.35,3392.0,94.0796,94.1075,94.0796,94.1075,3392.0
2019-12-27 13:40:00,101.33,101.33,101.3,101.31,5900.0,94.0889,94.0889,94.0611,94.0704,5900.0
2019-12-27 13:50:00,101.31,101.32,101.29,101.3,12521.0,94.0704,94.0796,94.0518,94.0611,12521.0
2019-12-27 14:00:00,101.3,101.35,101.3,101.35,38338.0,94.0611,94.1075,94.0611,94.1075,38338.0
2019-12-27 14:10:00,101.34,101.36,101.32,101.33,3035.0,94.0982,94.1168,94.0796,94.0889,3035.0
2019-12-27 14:20:00,101.36,101.37,101.34,101.35,4280.0,94.1168,94.1261,94.0982,94.1075,4280.0
2019-12-27 14:30:00,101.35,101.37,101.34,101.37,17169.0,94.1075,94.1261,94.0982,94.1261,17169.0
2019-12-27 14:40:00,101.37,101.4,101.36,101.39,16417.0,94.1261,94.1539,94.1168,94.1446,16417.0
2019-12-27 14:50:00,101.37,101.41,101.37,101.38,3826.0,94.1261,94.1632,94.1261,94.1354,3826.0
2019-12-27 15:00:00,101.37,101.37,101.34,101.35,23056.0,94.1261,94.1261,94.0982,94.1075,23056.0
2019-12-27 15:10:00,101.35,101.39,101.34,101.39,4061.0,94.1075,94.1446,94.0982,94.1446,4061.0
2019-12-27 15:20:00,101.38,101.39,101.32,101.33,9207.0,94.1354,94.1446,94.0796,94.0889,9207.0
2019-12-27 15:30:00,101.33,101.36,101.32,101.34,7767.0,94.0889,94.1168,94.0796,94.0982,7767.0
2019-12-27 15:40:00,101.34,101.34,101.17,101.17,14370.0,94.0982,94.0982,93.9404,93.9404,14370.0
2019-12-27 15:50:00,101.14,101.3,101.12,101.27,13782.0,93.9125,94.0611,93.8939,94.0332,13782.0
2019-12-30 09:30:00,101.38,101.38,100.93,100.95,18594.0,94.1354,94.1354,93.7175,93.7361,18594.0
2019-12-30 09:40:00,100.94,100.96,100.81,100.81,25603.0,93.7268,93.7454,93.6061,93.6061,25603.0
2019-12-30 09:50:00,100.8,100.92,100.79,100.82,51910.0,93.5968,93.7082,93.5875,93.6154,51910.0
2019-12-30 10:00:00,100.85,100.9,100.82,100.87,55575.0,93.6432,93.6897,93.6154,93.6618,55575.0
2019-12-30 10:10:00,100.81,100.84,100.59,100.63,20581.0,93.6061,93.6339,93.4018,93.4389,20581.0
2019-12-30 10:20:00,100.63,100.7,100.59,100.65,11283.0,93.4389,93.5039,93.4018,93.4575,11283.0
2019-12-30 10:30:00,100.66,100.74,100.62,100.72,13287.0,93.4668,93.5411,93.4297,93.5225,13287.0
2019-12-30 10:40:00,100.74,100.79,100.72,100.74,10515.0,93.5411,93.5875,93.5225,93.5411,10515.0
2019-12-30 10:50:00,100.73,100.81,100.71,100.78,6894.0,93.5318,93.6061,93.5132,93.5782,6894.0
2019-12-30 11:00:00,100.81,100.81,100.68,100.69,12936.0,93.6061,93.6061,93.4854,93.4947,12936.0
2019-12-30 11:10:00,100.7,100.83,100.68,100.83,12397.0,93.5039,93.6247,93.4854,93.6247,12397.0
2019-12-30 11:20:00,100.82,100.87,100.82,100.85,1957.0,93.6154,93.6618,93.6154,93.6432,1957.0
2019-12-30 11:30:00,100.84,100.84,100.79,100.83,3711.0,93.6339,93.6339,93.5875,93.6247,3711.0
2019-12-30 11:40:00,100.83,100.94,100.81,100.93,5595.0,93.6247,93.7268,93.6061,93.7175,5595.0
2019-12-30 11:50:00,100.91,100.93,100.88,100.88,15008.0,93.6989,93.7175,93.6711,93.6711,15008.0
2019-12-30 12:00:00,100.89,100.97,100.89,100.96,33035.0,93.6804,93.7546,93.6804,93.7454,33035.0
2019-12-30 12:10:00,100.96,100.99,100.95,100.98,14446.0,93.7454,93.7732,93.7361,93.7639,14446.0
2019-12-30 12:20:00,100.98,101.03,100.94,101.02,18561.0,93.7639,93.8104,93.7268,93.8011,18561.0
2019-12-30 12:30:00,101.03,101.06,101.02,101.06,14889.0,93.8104,93.8382,93.8011,93.8382,14889.0
2019-12-30 12:40:00,101.06,101.06,101.03,101.05,12145.0,93.8382,93.8382,93.8104,93.8289,12145.0
2019-12-30 12:50:00,101.07,101.07,101.01,101.01,12196.0,93.8475,93.8475,93.7918,93.7918,12196.0
2019-12-30 13:00:00,101.01,101.02,100.94,100.95,15740.0,93.7918,93.8011,93.7268,93.7361,15740.0
2019-12-30 13:10:00,100.95,101.0,100.94,100.95,17805.0,93.7361,93.7825,93.7268,93.7361,17805.0
2019-12-30 13:20:00,100.95,100.97,100.93,100.93,44095.0,93.7361,93.7546,93.7175,93.7175,44095.0
2019-12-30 13:30:00,100.92,100.95,100.91,100.93,5650.0,93.7082,93.7361,93.6989,93.7175,5650.0
2019-12-30 13:40:00,100.95,100.96,100.92,100.92,3023.0,93.7361,93.7454,93.7082,93.7082,3023.0
2019-12-30 13:50:00,100.93,100.99,100.93,100.98,5685.0,93.7175,93.7732,93.7175,93.7639,5685.0
2019-12-30 14:00:00,100.97,100.97,100.86,100.87,9203.0,93.7546,93.7546,93.6525,93.6618,9203.0
2019-12-30 14:10:00,100.86,100.88,100.85,100.87,4523.0,93.6525,93.6711,93.6432,93.6618,4523.0
2019-12-30 14:20:00,100.85,100.86,100.79,100.84,28017.0,93.6432,93.6525,93.5875,93.6339,28017.0
2019-12-30 14:30:00,100.84,100.84,100.79,100.82,10703.0,93.6339,93.6339,93.5875,93.6154,10703.0
2019-12-30 14:40:00,100.81,100.85,100.8,100.85,12873.0,93.6061,93.6432,93.5968,93.6432,12873.0
2019-12-30 14:50:00,100.84,100.85,100.81,100.82,11880.0,93.6339,93.6432,93.6061,93.6154,11880.0
2019-12-30 15:00:00,100.81,100.88,100.78,100.86,14232.0,93.6061,93.6711,93.5782,93.6525,14232.0
2019-12-30 15:10:00,100.86,100.9,100.85,100.88,13974.0,93.6525,93.6897,93.6432,93.6711,13974.0
2019-12-30 15:20:00,100.88,100.9,100.85,100.87,26471.0,93.6711,93.6897,93.6432,93.6618,26471.0
2019-12-30 15:30:00,100.87,100.88,100.79,100.8,20981.0,93.6618,93.6711,93.5875,93.5968,20981.0
2019-12-30 15:40:00,100.82,100.82,100.76,100.8,31240.0,93.6154,93.6154,93.5597,93.5968,31240.0
2019-12-30 15:50:00,100.79,100.79,100.7,100.78,19278.0,93.5875,93.5875,93.5039,93.5782,19278.0
2019-12-31 09:30:00,100.59,100.84,100.5,100.83,7975.0,93.4018,93.6339,93.3182,93.6247,7975.0
2019-12-31 09:40:00,100.84,100.87,100.79,100.87,13420.0,93.6339,93.6618,93.5875,93.6618,13420.0
2019-12-31 09:50:00,100.86,100.88,100.81,100.82,14137.0,93.6525,93.6711,93.6061,93.6154,14137.0
2019-12-31 10:00:00,100.84,100.85,100.72,100.78,8763.0,93.6339,93.6432,93.5225,93.5782,8763.0
2019-12-31 10:10:00,100.78,100.78,100.74,100.76,7235.0,93.5782,93.5782,93.5411,93.5597,7235.0
2019-12-31 10:20:00,100.74,100.76,100.66,100.66,17049.0,93.5411,93.5597,93.4668,93.4668,17049.0
2019-12-31 10:30:00,100.66,100.69,100.6,100.66,15183.0,93.4668,93.4947,93.4111,93.4668,15183.0
2019-12-31 10:40:00,100.64,100.66,100.6,100.6,12942.0,93.4482,93.4668,93.4111,93.4111,12942.0
2019-12-31 10:50:00,100.59,100.62,100.57,100.58,42483.0,93.4018,93.4297,93.3832,93.3925,42483.0
2019-12-31 11:00:00,100.57,100.65,100.57,100.64,7933.0,93.3832,93.4575,93.3832,93.4482,7933.0
2019-12-31 11:10:00,100.62,100.65,100.6,100.64,8686.0,93.4297,93.4575,93.4111,93.4482,8686.0
2019-12-31 11:20:00,100.64,100.64,100.59,100.59,4138.0,93.4482,93.4482,93.4018,93.4018,4138.0
2019-12-31 11:30:00,100.58,100.58,100.53,100.57,7048.0,93.3925,93.3925,93.3461,93.3832,7048.0
2019-12-31 11:40:00,100.57,100.71,100.56,100.67,7515.0,93.3832,93.5132,93.3739,93.4761,7515.0
2019-12-31 11:50:00,100.66,100.68,100.6,100.61,14596.0,93.4668,93.4854,93.4111,93.4204,14596.0
2019-12-31 12:00:00,100.59,100.63,100.58,100.6,2519.0,93.4018,93.4389,93.3925,93.4111,2519.0
2019-12-31 12:10:00,100.6,100.6,100.57,100.57,3978.0,93.4111,93.4111,93.3832,93.3832,3978.0
2019-12-31 12:20:00,100.57,100.63,100.56,100.63,5821.0,93.3832,93.4389,93.3739,93.4389,5821.0
2019-12-31 12:30:00,100.62,100.66,100.62,100.65,4326.0,93.4297,93.4668,93.4297,93.4575,4326.0
2019-12-31 12:40:00,100.65,100.68,100.65,100.66,5234.0,93.4575,93.4854,93.4575,93.4668,5234.0
2019-12-31 12:50:00,100.66,100.69,100.65,100.65,2498.0,93.4668,93.4947,93.4575,93.4575,2498.0
2019-12-31 13:00:00,100.65,100.68,100.64,100.68,21237.0,93.4575,93.4854,93.4482,93.4854,21237.0
2019-12-31 13:10:00,100.69,100.7,100.65,100.65,9901.0,93.4947,93.5039,93.4575,93.4575,9901.0
2019-12-31 13:20:00,100.67,100.69,100.65,100.66,3955.0,93.4761,93.4947,93.4575,93.4668,3955.0
2019-12-31 13:30:00,100.67,100.72,100.66,100.71,8574.0,93.4761,93.5225,93.4668,93.5132,8574.0
2019-12-31 13:40:00,100.73,100.75,100.71,100.72,2446.0,93.5318,93.5504,93.5132,93.5225,2446.0
2019-12-31 13:50:00,100.71,100.74,100.71,100.72,3050.0,93.5132,93.5411,93.5132,93.5225,3050.0
2019-12-31 14:00:00,100.72,100.74,100.7,100.72,4702.0,93.5225,93.5411,93.5039,93.5225,4702.0
2019-12-31 14:10:00,100.73,100.73,100.66,100.68,4615.0,93.5318,93.5318,93.4668,93.4854,4615.0
2019-12-31 14:20:00,100.72,100.76,100.71,100.74,36029.0,93.5225,93.5597,93.5132,93.5411,36029.0
2019-12-31 14:30:00,100.75,100.78,100.75,100.77,16979.0,93.5504,93.5782,93.5504,93.5689,16979.0
2019-12-31 14:40:00,100.76,100.79,100.76,100.78,11844.0,93.5597,93.5875,93.5597,93.5782,11844.0
2019-12-31 14:50:00,100.77,100.77,100.74,100.76,8225.0,93.5689,93.5689,93.5411,93.5597,8225.0
2019-12-31 15:00:00,100.75,100.79,100.73,100.77,23036.0,93.5504,93.5875,93.5318,93.5689,23036.0
2019-12-31 15:10:00,100.77,100.86,100.77,100.84,61928.0,93.5689,93.6525,93.5689,93.6339,61928.0
2019-12-31 15:20:00,100.84,100.88,100.83,100.88,15492.0,93.6339,93.6711,93.6247,93.6711,15492.0
2019-12-31 15:30:00,100.86,100.91,100.86,100.89,5920.0,93.6525,93.6989,93.6525,93.6804,5920.0
2019-12-31 15:40:00,100.91,100.97,100.91,100.92,4439.0,93.6989,93.7546,93.6989,93.7082,4439.0
2019-12-31 15:50:00,100.92,101.06,100.88,101.0,25362.0,93.7082,93.8382,93.6711,93.7825,25362.0
2020-01-02 09:30:00,101.62,101.65,101.44,101.62,34580.0,94.3582,94.3861,94.1911,94.3582,34580.0
2020-01-02 09:40:00,101.64,101.69,101.62,101.63,11668.0,94.3768,94.4232,94.3582,94.3675,11668.0
2020-01-02 09:50:00,101.65,101.71,101.58,101.7,73674.0,94.3861,94.4418,94.3211,94.4325,73674.0
2020-01-02 10:00:00,101.73,101.73,101.56,101.58,48880.0,94.4603,94.4603,94.3025,94.3211,48880.0
2020-01-02 10:10:00,101.6,101.6,101.35,101.41,10641.0,94.3396,94.3396,94.1075,94.1632,10641.0
2020-01-02 10:20:00,101.38,101.4,101.31,101.4,5136.0,94.1354,94.1539,94.0704,94.1539,5136.0
2020-01-02 10:30:00,101.39,101.39,101.32,101.32,4513.0,94.1446,94.1446,94.0796,94.0796,4513.0
2020-01-02 10:40:00,101.28,101.35,101.25,101.25,46888.0,94.0425,94.1075,94.0146,94.0146,46888.0
2020-01-02 10:50:00,101.28,101.47,101.28,101.45,84920.0,94.0425,94.2189,94.0425,94.2003,84920.0
2020-01-02 11:00:00,101.45,101.47,101.42,101.46,5497.0,94.2003,94.2189,94.1725,94.2096,5497.0
2020-01-02 11:10:00,101.45,101.49,101.42,101.43,28931.0,94.2003,94.2375,94.1725,94.1818,28931.0
2020-01-02 11:20:00,101.42,101.49,101.42,101.43,17301.0,94.1725,94.2375,94.1725,94.1818,17301.0
2020-01-02 11:30:00,101.41,101.42,101.23,101.32,8331.0,94.1632,94.1725,93.9961,94.0796,8331.0
2020-01-02 11:40:00,101.32,101.35,101.28,101.34,9994.0,94.0796,94.1075,94.0425,94.0982,9994.0
2020-01-02 11:50:00,101.34,101.37,101.32,101.36,20114.0,94.0982,94.1261,94.0796,94.1168,20114.0
2020-01-02 12:00:00,101.38,101.38,101.33,101.37,29697.0,94.1354,94.1354,94.0889,94.1261,29697.0
2020-01-02 12:10:00,101.38,101.41,101.35,101.41,9705.0,94.1354,94.1632,94.1075,94.1632,9705.0
2020-01-02 12:20:00,101.4,101.41,101.38,101.4,18233.0,94.1539,94.1632,94.1354,94.1539,18233.0
2020-01-02 12:30:00,101.39,101.44,101.38,101.44,13647.0,94.1446,94.1911,94.1354,94.1911,13647.0
2020-01-02 12:40:00,101.44,101.47,101.43,101.44,61778.0,94.1911,94.2189,94.1818,94.1911,61778.0
2020-01-02 12:50:00,101.45,101.46,101.42,101.44,83232.0,94.2003,94.2096,94.1725,94.1911,83232.0
2020-01-02 13:00:00,101.41,101.42,101.37,101.37,6414.0,94.1632,94.1725,94.1261,94.1261,6414.0
2020-01-02 13:10:00,101.38,101.39,101.35,101.36,11784.0,94.1354,94.1446,94.1075,94.1168,11784.0
2020-01-02 13:20:00,101.35,101.4,101.35,101.36,24944.0,94.1075,94.1539,94.1075,94.1168,24944.0
2020-01-02 13:30:00,101.37,101.38,101.33,101.36,22903.0,94.1261,94.1354,94.0889,94.1168,22903.0
2020-01-02 13:40:00,101.37,101.39,101.32,101.39,45060.0,94.1261,94.1446,94.0796,94.1446,45060.0
2020-01-02 13:50:00,101.38,101.39,101.33,101.38,16011.0,94.1354,94.1446,94.0889,94.1354,16011.0
2020-01-02 14:00:00,101.38,101.42,101.37,101.42,6723.0,94.1354,94.1725,94.1261,94.1725,6723.0
2020-01-02 14:10:00,101.41,101.45,101.41,101.45,6958.0,94.1632,94.2003,94.1632,94.2003,6958.0
2020-01-02 14:20:00,101.45,101.51,101.44,101.5,12359.0,94.2003,94.2561,94.1911,94.2468,12359.0
2020-01-02 14:30:00,101.48,101.51,101.47,101.48,27597.0,94.2282,94.2561,94.2189,94.2282,27597.0
2020-01-02 14:40:00,101.49,101.55,101.49,101.55,13141.0,94.2375,94.2932,94.2375,94.2932,13141.0
2020-01-02 14:50:00,101.55,101.57,101.52,101.53,11623.0,94.2932,94.3118,94.2653,94.2746,11623.0
2020-01-02 15:00:00,101.54,101.56,101.52,101.54,187070.0,94.2839,94.3025,94.2653,94.2839,187070.0
2020-01-02 15:10:00,101.55,101.6,101.54,101.57,33581.0,94.2932,94.3396,94.2839,94.3118,33581.0
2020-01-02 15:20:00,101.57,101.61,101.55,101.6,56232.0,94.3118,94.3489,94.2932,94.3396,56232.0
2020-01-02 15:30:00,101.61,101.65,101.58,101.63,47600.0,94.3489,94.3861,94.3211,94.3675,47600.0
2020-01-02 15:40:00,101.64,101.68,101.63,101.67,16974.0,94.3768,94.4139,94.3675,94.4046,16974.0
2020-01-02 15:50:00,101.7,101.88,101.7,101.85,319411.0,94.4325,94.5996,94.4325,94.5718,319411.0
2020-01-03 09:30:00,100.93,101.19,100.71,101.13,51642.0,93.7175,93.9589,93.5132,93.9032,51642.0
2020-01-03 09:40:00,101.11,101.31,101.08,101.31,5611.0,93.8846,94.0704,93.8568,94.0704,5611.0
2020-01-03 09:50:00,101.3,101.31,101.19,101.29,21568.0,94.0611,94.0704,93.9589,94.0518,21568.0
2020-01-03 10:00:00,101.26,101.26,101.07,101.2,10747.0,94.0239,94.0239,93.8475,93.9682,10747.0
2020-01-03 10:10:00,101.19,101.3,101.18,101.2,2540.0,93.9589,94.0611,93.9496,93.9682,2540.0
2020-01-03 10:20:00,101.15,101.25,101.08,101.24,6254.0,93.9218,94.0146,93.8568,94.0054,6254.0
2020-01-03 10:30:00,101.25,101.28,101.21,101.23,9568.0,94.0146,94.0425,93.9775,93.9961,9568.0
2020-01-03 10:40:00,101.3,101.35,101.25,101.26,12320.0,94.0611,94.1075,94.0146,94.0239,12320.0
2020-01-03 10:50:00,101.25,101.25,101.12,101.17,69322.0,94.0146,94.0146,93.8939,93.9404,69322.0
2020-01-03 11:00:00,101.15,101.17,101.08,101.1,155712.0,93.9218,93.9404,93.8568,93.8754,155712.0
2020-01-03 11:10:00,101.08,101.21,101.06,101.19,7566.0,93.8568,93.9775,93.8382,93.9589,7566.0
2020-01-03 11:20:00,101.2,101.28,101.2,101.24,10635.0,93.9682,94.0425,93.9682,94.0054,10635.0
2020-01-03 11:30:00,101.25,101.36,101.25,101.33,14550.0,94.0146,94.1168,94.0146,94.0889,14550.0
2020-01-03 11:40:00,101.33,101.38,101.32,101.36,4467.0,94.0889,94.1354,94.0796,94.1168,4467.0
2020-01-03 11:50:00,101.37,101.41,101.36,101.38,5757.0,94.1261,94.1632,94.1168,94.1354,5757.0
2020-01-03 12:00:00,101.4,101.54,101.4,101.48,11550.0,94.1539,94.2839,94.1539,94.2282,11550.0
2020-01-03 12:10:00,101.48,101.49,101.39,101.44,13324.0,94.2282,94.2375,94.1446,94.1911,13324.0
2020-01-03 12:20:00,101.44,101.48,101.43,101.48,3529.0,94.1911,94.2282,94.1818,94.2282,3529.0
2020-01-03 12:30:00,101.44,101.5,101.44,101.49,6335.0,94.1911,94.2468,94.1911,94.2375,6335.0
2020-01-03 12:40:00,101.51,101.52,101.45,101.49,8568.0,94.2561,94.2653,94.2003,94.2375,8568.0
2020-01-03 12:50:00,101.51,101.55,101.45,101.48,12298.0,94.2561,94.2932,94.2003,94.2282,12298.0
2020-01-03 13:00:00,101.46,101.52,101.46,101.51,3566.0,94.2096,94.2653,94.2096,94.2561,3566.0
2020-01-03 13:10:00,101.5,101.51,101.43,101.43,6970.0,94.2468,94.2561,94.1818,94.1818,6970.0
2020-01-03 13:20:00,101.45,101.5,101.42,101.49,6526.0,94.2003,94.2468,94.1725,94.2375,6526.0
2020-01-03 13:30:00,101.47,101.49,101.16,101.24,11713.0,94.2189,94.2375,93.9311,94.0054,11713.0
2020-01-03 13:40:00,101.3,101.4,101.28,101.38,3718.0,94.0611,94.1539,94.0425,94.1354,3718.0
2020-01-03 13:50:00,101.39,101.41,101.33,101.37,6794.0,94.1446,94.1632,94.0889,94.1261,6794.0
2020-01-03 14:00:00,101.35,101.39,101.23,101.25,27832.0,94.1075,94.1446,93.9961,94.0146,27832.0
2020-01-03 14:10:00,101.24,101.29,101.2,101.29,16057.0,94.0054,94.0518,93.9682,94.0518,16057.0
2020-01-03 14:20:00,101.28,101.31,101.26,101.31,18549.0,94.0425,94.0704,94.0239,94.0704,18549.0
2020-01-03 14:30:00,101.29,101.36,101.28,101.34,16536.0,94.0518,94.1168,94.0425,94.0982,16536.0
2020-01-03 14:40:00,101.36,101.39,101.34,101.36,8379.0,94.1168,94.1446,94.0982,94.1168,8379.0
2020-01-03 14:50:00,101.36,101.45,101.36,101.43,22242.0,94.1168,94.2003,94.1168,94.1818,22242.0
2020-01-03 15:00:00,101.43,101.53,101.4,101.46,18109.0,94.1818,94.2746,94.1539,94.2096,18109.0
2020-01-03 15:10:00,101.46,101.46,101.38,101.39,13978.0,94.2096,94.2096,94.1354,94.1446,13978.0
2020-01-03 15:20:00,101.44,101.44,101.31,101.33,3880.0,94.1911,94.1911,94.0704,94.0889,3880.0
2020-01-03 15:30:00,101.32,101.32,101.22,101.24,80799.0,94.0796,94.0796,93.9868,94.0054,80799.0
2020-01-03 15:40:00,101.24,101.31,101.21,101.26,26275.0,94.0054,94.0704,93.9775,94.0239,26275.0
2020-01-03 15:50:00,101.25,101.39,101.2,101.2,23012.0,94.0146,94.1446,93.9682,93.9682,23012.0
2020-01-06 09:30:00,100.62,100.78,100.58,100.75,24979.0,93.4297,93.5782,93.3925,93.5504,24979.0
2020-01-06 09:40:00,100.76,100.85,100.76,100.79,10007.0,93.5597,93.6432,93.5597,93.5875,10007.0
2020-01-06 09:50:00,100.81,100.86,100.73,100.82,6673.0,93.6061,93.6525,93.5318,93.6154,6673.0
2020-01-06 10:00:00,100.82,100.83,100.77,100.82,4751.0,93.6154,93.6247,93.5689,93.6154,4751.0
2020-01-06 10:10:00,100.87,100.91,100.85,100.91,7203.0,93.6618,93.6989,93.6432,93.6989,7203.0
2020-01-06 10:20:00,100.91,100.97,100.89,100.97,15276.0,93.6989,93.7546,93.6804,93.7546,15276.0
2020-01-06 10:30:00,100.97,100.99,100.92,100.98,14322.0,93.7546,93.7732,93.7082,93.7639,14322.0
2020-01-06 10:40:00,100.95,101.11,100.95,101.08,8177.0,93.7361,93.8846,93.7361,93.8568,8177.0
2020-01-06 10:50:00,101.08,101.11,101.02,101.03,13389.0,93.8568,93.8846,93.8011,93.8104,13389.0
2020-01-06 11:00:00,101.04,101.09,101.01,101.07,12258.0,93.8196,93.8661,93.7918,93.8475,12258.0
2020-01-06 11:10:00,101.09,101.14,101.08,101.09,14463.0,93.8661,93.9125,93.8568,93.8661,14463.0
2020-01-06 11:20:00,101.07,101.08,101.05,101.07,4405.0,93.8475,93.8568,93.8289,93.8475,4405.0
2020-01-06 11:30:00,101.09,101.15,101.09,101.11,15208.0,93.8661,93.9218,93.8661,93.8846,15208.0
2020-01-06 11:40:00,101.12,101.14,101.08,101.08,12260.0,93.8939,93.9125,93.8568,93.8568,12260.0
2020-01-06 11:50:00,101.09,101.11,101.04,101.08,47845.0,93.8661,93.8846,93.8196,93.8568,47845.0
2020-01-06 12:00:00,101.09,101.1,101.06,101.09,6137.0,93.8661,93.8754,93.8382,93.8661,6137.0
2020-01-06 12:10:00,101.13,101.14,101.06,101.08,4668.0,93.9032,93.9125,93.8382,93.8568,4668.0
2020-01-06 12:20:00,101.07,101.12,101.06,101.09,2045.0,93.8475,93.8939,93.8382,93.8661,2045.0
2020-01-06 12:30:00,101.09,101.11,101.07,101.07,4383.0,93.8661,93.8846,93.8475,93.8475,4383.0
2020-01-06 12:40:00,101.07,101.14,101.07,101.11,8004.0,93.8475,93.9125,93.8475,93.8846,8004.0
2020-01-06 12:50:00,101.11,101.12,101.06,101.09,148250.0,93.8846,93.8939,93.8382,93.8661,148250.0
2020-01-06 13:00:00,101.09,101.2,101.09,101.19,6710.0,93.8661,93.9682,93.8661,93.9589,6710.0
2020-01-06 13:10:00,101.17,101.22,101.17,101.19,16694.0,93.9404,93.9868,93.9404,93.9589,16694.0
2020-01-06 13:20:00,101.2,101.22,101.19,101.21,4325.0,93.9682,93.9868,93.9589,93.9775,4325.0
2020-01-06 13:30:00,101.23,101.23,101.19,101.22,30806.0,93.9961,93.9961,93.9589,93.9868,30806.0
2020-01-06 13:40:00,101.22,101.22,101.19,101.22,4036.0,93.9868,93.9868,93.9589,93.9868,4036.0
2020-01-06 13:50:00,101.2,101.21,101.17,101.17,31701.0,93.9682,93.9775,93.9404,93.9404,31701.0
2020-01-06 14:00:00,101.18,101.21,101.13,101.21,16463.0,93.9496,93.9775,93.9032,93.9775,16463.0
2020-01-06 14:10:00,101.21,101.31,101.21,101.27,32049.0,93.9775,94.0704,93.9775,94.0332,32049.0
2020-01-06 14:20:00,101.29,101.31,101.23,101.25,25115.0,94.0518,94.0704,93.9961,94.0146,25115.0
2020-01-06 14:30:00,101.24,101.26,101.2,101.21,19518.0,94.0054,94.0239,93.9682,93.9775,19518.0
2020-01-06 14:40:00,101.2,101.24,101.2,101.22,9905.0,93.9682,94.0054,93.9682,93.9868,9905.0
2020-01-06 14:50:00,101.23,101.25,101.22,101.25,18484.0,93.9961,94.0146,93.9868,94.0146,18484.0
2020-01-06 15:00:00,101.24,101.25,101.22,101.23,12639.0,94.0054,94.0146,93.9868,93.9961,12639.0
2020-01-06 15:10:00,101.22,101.34,101.22,101.3,28394.0,93.9868,94.0982,93.9868,94.0611,28394.0
2020-01-06 15:20:00,101.29,101.32,101.26,101.27,19032.0,94.0518,94.0796,94.0239,94.0332,19032.0
2020-01-06 15:30:00,101.25,101.29,101.23,101.29,9914.0,94.0146,94.0518,93.9961,94.0518,9914.0
2020-01-06 15:40:00,101.29,101.38,101.27,101.36,12656.0,94.0518,94.1354,94.0332,94.1168,12656.0
2020-01-06 15:50:00,101.37,101.48,101.37,101.48,25813.0,94.1261,94.2282,94.1261,94.2282,25813.0
2020-01-07 09:30:00,101.3,101.45,101.05,101.2,53612.0,94.0611,94.2003,93.8289,93.9682,53612.0
2020-01-07 09:40:00,101.21,101.23,101.13,101.21,51267.0,93.9775,93.9961,93.9032,93.9775,51267.0
2020-01-07 09:50:00,101.21,101.26,101.15,101.24,34152.0,93.9775,94.0239,93.9218,94.0054,34152.0
2020-01-07 10:00:00,101.25,101.33,101.24,101.3,53369.0,94.0146,94.0889,94.0054,94.0611,53369.0
2020-01-07 10:10:00,101.31,101.35,101.3,101.33,16948.0,94.0704,94.1075,94.0611,94.0889,16948.0
2020-01-07 10:20:00,101.32,101.34,101.23,101.28,16229.0,94.0796,94.0982,93.9961,94.0425,16229.0
2020-01-07 10:30:00,101.33,101.37,101.18,101.29,32012.0,94.0889,94.1261,93.9496,94.0518,32012.0
2020-01-07 10:40:00,101.3,101.35,101.27,101.33,28657.0,94.0611,94.1075,94.0332,94.0889,28657.0
2020-01-07 10:50:00,101.33,101.45,101.3,101.42,50120.0,94.0889,94.2003,94.0611,94.1725,50120.0
2020-01-07 11:00:00,101.41,101.5,101.37,101.45,49276.0,94.1632,94.2468,94.1261,94.2003,49276.0
2020-01-07 11:10:00,101.47,101.49,101.45,101.49,29448.0,94.2189,94.2375,94.2003,94.2375,29448.0
2020-01-07 11:20:00,101.49,101.53,101.44,101.48,55082.0,94.2375,94.2746,94.1911,94.2282,55082.0
2020-01-07 11:30:00,101.49,101.5,101.42,101.43,43513.0,94.2375,94.2468,94.1725,94.1818,43513.0
2020-01-07 11:40:00,101.42,101.43,101.36,101.36,45208.0,94.1725,94.1818,94.1168,94.1168,45208.0
2020-01-07 11:50:00,101.36,101.37,101.3,101.34,116535.0,94.1168,94.1261,94.0611,94.0982,116535.0
2020-01-07 12:00:00,101.34,101.38,101.33,101.36,55122.0,94.0982,94.1354,94.0889,94.1168,55122.0
2020-01-07 12:10:00,101.34,101.4,101.31,101.39,68589.0,94.0982,94.1539,94.0704,94.1446,68589.0
2020-01-07 12:20:00,101.4,101.43,101.39,101.41,65474.0,94.1539,94.1818,94.1446,94.1632,65474.0
2020-01-07 12:30:00,101.41,101.42,101.35,101.36,57873.0,94.1632,94.1725,94.1075,94.1168,57873.0
2020-01-07 12:40:00,101.35,101.37,101.33,101.34,54671.0,94.1075,94.1261,94.0889,94.0982,54671.0
2020-01-07 12:50:00,101.33,101.4,101.33,101.39,44020.0,94.0889,94.1539,94.0889,94.1446,44020.0
2020-01-07 13:00:00,101.4,101.42,101.39,101.42,13149.0,94.1539,94.1725,94.1446,94.1725,13149.0
2020-01-07 13:10:00,101.43,101.47,101.42,101.47,15949.0,94.1818,94.2189,94.1725,94.2189,15949.0
2020-01-07 13:20:00,101.47,101.47,101.42,101.45,23087.0,94.2189,94.2189,94.1725,94.2003,23087.0
2020-01-07 13:30:00,101.44,101.46,101.41,101.42,16541.0,94.1911,94.2096,94.1632,94.1725,16541.0
2020-01-07 13:40:00,101.41,101.44,101.39,101.42,17239.0,94.1632,94.1911,94.1446,94.1725,17239.0
2020-01-07 13:50:00,101.42,101.47,101.4,101.47,36539.0,94.1725,94.2189,94.1539,94.2189,36539.0
2020-01-07 14:00:00,101.46,101.46,101.37,101.4,25001.0,94.2096,94.2096,94.1261,94.1539,25001.0
2020-01-07 14:10:00,101.4,101.4,101.29,101.32,46088.0,94.1539,94.1539,94.0518,94.0796,46088.0
2020-01-07 14:20:00,101.32,101.36,101.3,101.34,77413.0,94.0796,94.1168,94.0611,94.0982,77413.0
2020-01-07 14:30:00,101.36,101.39,101.3,101.31,12059.0,94.1168,94.1446,94.0611,94.0704,12059.0
2020-01-07 14:40:00,101.31,101.36,101.29,101.35,16994.0,94.0704,94.1168,94.0518,94.1075,16994.0
2020-01-07 14:50:00,101.36,101.38,101.35,101.38,9418.0,94.1168,94.1354,94.1075,94.1354,9418.0
2020-01-07 15:00:00,101.4,101.42,101.37,101.42,33268.0,94.1539,94.1725,94.1261,94.1725,33268.0
2020-01-07 15:10:00,101.41,101.49,101.41,101.48,29407.0,94.1632,94.2375,94.1632,94.2282,29407.0
2020-01-07 15:20:00,101.47,101.49,101.46,101.47,15161.0,94.2189,94.2375,94.2096,94.2189,15161.0
2020-01-07 15:30:00,101.47,101.48,101.4,101.4,35224.0,94.2189,94.2282,94.1539,94.1539,35224.0
2020-01-07 15:40:00,101.4,101.44,101.39,101.41,36415.0,94.1539,94.1911,94.1446,94.1632,36415.0
2020-01-07 15:50:00,101.4,101.4,101.29,101.31,73179.0,94.1539,94.1539,94.0518,94.0704,73179.0
2020-01-08 09:30:00,101.34,101.55,101.32,101.42,26064.0,94.0982,94.2932,94.0796,94.1725,26064.0
2020-01-08 09:40:00,101.5,101.56,101.49,101.55,24775.0,94.2468,94.3025,94.2375,94.2932,24775.0
2020-01-08 09:50:00,101.52,101.66,101.51,101.62,5417.0,94.2653,94.3953,94.2561,94.3582,5417.0
2020-01-08 10:00:00,101.64,101.66,101.59,101.59,20370.0,94.3768,94.3953,94.3303,94.3303,20370.0
2020-01-08 10:10:00,101.58,101.68,101.57,101.62,22291.0,94.3211,94.4139,94.3118,94.3582,22291.0
2020-01-08 10:20:00,101.61,101.61,101.46,101.46,7189.0,94.3489,94.3489,94.2096,94.2096,7189.0
2020-01-08 10:30:00,101.5,101.51,101.42,101.48,9308.0,94.2468,94.2561,94.1725,94.2282,9308.0
2020-01-08 10:40:00,101.48,101.49,101.28,101.3,6212.0,94.2282,94.2375,94.0425,94.0611,6212.0
2020-01-08 10:50:00,101.31,101.42,101.3,101.41,8686.0,94.0704,94.1725,94.0611,94.1632,8686.0
2020-01-08 11:00:00,101.4,101.45,101.35,101.45,17081.0,94.1539,94.2003,94.1075,94.2003,17081.0
2020-01-08 11:10:00,101.46,101.53,101.46,101.53,5890.0,94.2096,94.2746,94.2096,94.2746,5890.0
2020-01-08 11:20:00,101.53,101.71,101.43,101.67,6267.0,94.2746,94.4418,94.1818,94.4046,6267.0
2020-01-08 11:30:00,101.66,101.78,101.47,101.78,28325.0,94.3953,94.5068,94.2189,94.5068,28325.0
2020-01-08 11:40:00,101.82,101.98,101.81,101.98,24360.0,94.5439,94.6925,94.5346,94.6925,24360.0
2020-01-08 11:50:00,101.98,102.03,101.93,101.93,7961.0,94.6925,94.7389,94.646,94.646,7961.0
2020-01-08 12:00:00,101.94,101.99,101.92,101.96,22220.0,94.6553,94.7018,94.6368,94.6739,22220.0
2020-01-08 12:10:00,101.95,101.96,101.87,101.93,15518.0,94.6646,94.6739,94.5903,94.646,15518.0
2020-01-08 12:20:00,101.94,101.98,101.91,101.95,8970.0,94.6553,94.6925,94.6275,94.6646,8970.0
2020-01-08 12:30:00,101.95,101.97,101.86,101.88,8603.0,94.6646,94.6832,94.581,94.5996,8603.0
2020-01-08 12:40:00,101.88,101.93,101.88,101.92,12054.0,94.5996,94.646,94.5996,94.6368,12054.0
2020-01-08 12:50:00,101.93,101.95,101.89,101.91,7372.0,94.646,94.6646,94.6089,94.6275,7372.0
2020-01-08 13:00:00,101.91,101.94,101.88,101.88,15195.0,94.6275,94.6553,94.5996,94.5996,15195.0
2020-01-08 13:10:00,101.87,101.87,101.82,101.84,8975.0,94.5903,94.5903,94.5439,94.5625,8975.0
2020-01-08 13:20:00,101.85,101.89,101.83,101.89,6864.0,94.5718,94.6089,94.5532,94.6089,6864.0
2020-01-08 13:30:00,101.89,101.92,101.88,101.91,12804.0,94.6089,94.6368,94.5996,94.6275,12804.0
2020-01-08 13:40:00,101.91,101.92,101.87,101.89,10330.0,94.6275,94.6368,94.5903,94.6089,10330.0
2020-01-08 13:50:00,101.88,101.89,101.8,101.8,6136.0,94.5996,94.6089,94.5253,94.5253,6136.0
2020-01-08 14:00:00,101.84,101.92,101.83,101.9,26812.0,94.5625,94.6368,94.5532,94.6182,26812.0
2020-01-08 14:10:00,101.9,101.92,101.89,101.91,29033.0,94.6182,94.6368,94.6089,94.6275,29033.0
2020-01-08 14:20:00,101.93,101.94,101.9,101.91,13312.0,94.646,94.6553,94.6182,94.6275,13312.0
2020-01-08 14:30:00,101.91,101.92,101.87,101.91,17781.0,94.6275,94.6368,94.5903,94.6275,17781.0
2020-01-08 14:40:00,101.91,101.98,101.91,101.98,17524.0,94.6275,94.6925,94.6275,94.6925,17524.0
2020-01-08 14:50:00,101.97,102.03,101.97,102.03,15843.0,94.6832,94.7389,94.6832,94.7389,15843.0
2020-01-08 15:00:00,102.03,102.11,102.02,102.11,25116.0,94.7389,94.8132,94.7296,94.8132,25116.0
2020-01-08 15:10:00,102.11,102.15,102.08,102.13,7738.0,94.8132,94.8503,94.7853,94.8318,7738.0
2020-01-08 15:20:00,102.13,102.2,102.12,102.19,10085.0,94.8318,94.8968,94.8225,94.8875,10085.0
2020-01-08 15:30:00,102.18,102.19,102.12,102.16,7083.0,94.8782,94.8875,94.8225,94.8596,7083.0
2020-01-08 15:40:00,102.14,102.14,101.89,101.89,30198.0,94.841,94.841,94.6089,94.6089,30198.0
2020-01-08 15:50:00,101.88,101.89,101.73,101.76,21082.0,94.5996,94.6089,94.4603,94.4882,21082.0
2020-01-09 09:30:00,102.33,102.41,102.23,102.37,23867.0,95.0175,95.0917,94.9246,95.0546,23867.0
2020-01-09 09:40:00,102.36,102.36,102.28,102.34,35822.0,95.0453,95.0453,94.971,95.0267,35822.0
2020-01-09 09:50:00,102.36,102.4,102.29,102.34,8162.0,95.0453,95.0825,94.9803,95.0267,8162.0
2020-01-09 10:00:00,102.33,102.35,102.27,102.34,12552.0,95.0175,95.036,94.9618,95.0267,12552.0
2020-01-09 10:10:00,102.37,102.41,102.34,102.4,11528.0,95.0546,95.0917,95.0267,95.0825,11528.0
2020-01-09 10:20:00,102.41,102.44,102.4,102.44,37013.0,95.0917,95.1196,95.0825,95.1196,37013.0
2020-01-09 10:30:00,102.43,102.53,102.43,102.53,8343.0,95.1103,95.2032,95.1103,95.2032,8343.0
2020-01-09 10:40:00,102.54,102.54,102.47,102.5,13869.0,95.2125,95.2125,95.1475,95.1753,13869.0
2020-01-09 10:50:00,102.51,102.52,102.49,102.51,3928.0,95.1846,95.1939,95.166,95.1846,3928.0
2020-01-09 11:00:00,102.51,102.51,102.44,102.44,8250.0,95.1846,95.1846,95.1196,95.1196,8250.0
2020-01-09 11:10:00,102.44,102.48,102.43,102.47,13263.0,95.1196,95.1567,95.1103,95.1475,13263.0
2020-01-09 11:20:00,102.46,102.48,102.37,102.38,7883.0,95.1382,95.1567,95.0546,95.0639,7883.0
2020-01-09 11:30:00,102.42,102.51,102.41,102.5,22111.0,95.101,95.1846,95.0917,95.1753,22111.0
2020-01-09 11:40:00,102.5,102.51,102.47,102.5,21036.0,95.1753,95.1846,95.1475,95.1753,21036.0
2020-01-09 11:50:00,102.52,102.53,102.47,102.5,14964.0,95.1939,95.2032,95.1475,95.1753,14964.0
2020-01-09 12:00:00,102.51,102.54,102.49,102.49,13467.0,95.1846,95.2125,95.166,95.166,13467.0
2020-01-09 12:10:00,102.49,102.5,102.44,102.46,8494.0,95.166,95.1753,95.1196,95.1382,8494.0
2020-01-09 12:20:00,102.45,102.45,102.33,102.34,6756.0,95.1289,95.1289,95.0175,95.0267,6756.0
2020-01-09 12:30:00,102.34,102.36,102.23,102.25,8246.0,95.0267,95.0453,94.9246,94.9432,8246.0
2020-01-09 12:40:00,102.24,102.28,102.19,102.27,7321.0,94.9339,94.971,94.8875,94.9618,7321.0
2020-01-09 12:50:00,102.3,102.34,102.3,102.34,10115.0,94.9896,95.0267,94.9896,95.0267,10115.0
2020-01-09 13:00:00,102.34,102.36,102.29,102.33,10229.0,95.0267,95.0453,94.9803,95.0175,10229.0
2020-01-09 13:10:00,102.31,102.36,102.27,102.29,12021.0,94.9989,95.0453,94.9618,94.9803,12021.0
2020-01-09 13:20:00,102.27,102.33,102.24,102.33,7934.0,94.9618,95.0175,94.9339,95.0175,7934.0
2020-01-09 13:30:00,102.33,102.34,102.29,102.34,239885.0,95.0175,95.0267,94.9803,95.0267,239885.0
2020-01-09 13:40:00,102.34,102.39,102.33,102.39,45839.0,95.0267,95.0732,95.0175,95.0732,45839.0
2020-01-09 13:50:00,102.38,102.42,102.35,102.37,14124.0,95.0639,95.101,95.036,95.0546,14124.0
2020-01-09 14:00:00,102.37,102.43,102.37,102.41,20256.0,95.0546,95.1103,95.0546,95.0917,20256.0
2020-01-09 14:10:00,102.41,102.44,102.39,102.41,181590.0,95.0917,95.1196,95.0732,95.0917,181590.0
2020-01-09 14:20:00,102.42,102.45,102.4,102.44,6551.0,95.101,95.1289,95.0825,95.1196,6551.0
2020-01-09 14:30:00,102.45,102.53,102.44,102.51,27163.0,95.1289,95.2032,95.1196,95.1846,27163.0
2020-01-09 14:40:00,102.5,102.56,102.46,102.48,17281.0,95.1753,95.231,95.1382,95.1567,17281.0
2020-01-09 14:50:00,102.48,102.51,102.45,102.49,45888.0,95.1567,95.1846,95.1289,95.166,45888.0
2020-01-09 15:00:00,102.48,102.5,102.44,102.44,43261.0,95.1567,95.1753,95.1196,95.1196,43261.0
2020-01-09 15:10:00,102.45,102.46,102.41,102.44,14126.0,95.1289,95.1382,95.0917,95.1196,14126.0
2020-01-09 15:20:00,102.44,102.46,102.39,102.45,21301.0,95.1196,95.1382,95.0732,95.1289,21301.0
2020-01-09 15:30:00,102.46,102.49,102.42,102.43,57868.0,95.1382,95.166,95.101,95.1103,57868.0
2020-01-09 15:40:00,102.43,102.46,102.4,102.4,44640.0,95.1103,95.1382,95.0825,95.0825,44640.0
2020-01-09 15:50:00,102.42,102.56,102.42,102.53,28041.0,95.101,95.231,95.101,95.2032,28041.0
2020-01-10 09:30:00,102.76,102.98,102.6,102.62,28616.0,95.4167,95.621,95.2682,95.2867,28616.0
2020-01-10 09:40:00,102.62,102.7,102.6,102.62,12089.0,95.2867,95.361,95.2682,95.2867,12089.0
2020-01-10 09:50:00,102.74,102.78,102.73,102.76,5584.0,95.3982,95.4353,95.3889,95.4167,5584.0
2020-01-10 10:00:00,102.8,102.9,102.79,102.87,22263.0,95.4539,95.5467,95.4446,95.5189,22263.0
2020-01-10 10:10:00,102.84,102.84,102.75,102.8,19899.0,95.491,95.491,95.4075,95.4539,19899.0
2020-01-10 10:20:00,102.8,102.8,102.73,102.76,4286.0,95.4539,95.4539,95.3889,95.4167,4286.0
2020-01-10 10:30:00,102.76,102.79,102.73,102.79,5067.0,95.4167,95.4446,95.3889,95.4446,5067.0
2020-01-10 10:40:00,102.81,102.83,102.79,102.81,17864.0,95.4632,95.4817,95.4446,95.4632,17864.0
2020-01-10 10:50:00,102.73,102.83,102.72,102.82,3166.0,95.3889,95.4817,95.3796,95.4724,3166.0
2020-01-10 11:00:00,102.83,102.85,102.79,102.84,21045.0,95.4817,95.5003,95.4446,95.491,21045.0
2020-01-10 11:10:00,102.85,102.86,102.81,102.81,4881.0,95.5003,95.5096,95.4632,95.4632,4881.0
2020-01-10 11:20:00,102.81,102.83,102.76,102.76,2978.0,95.4632,95.4817,95.4167,95.4167,2978.0
2020-01-10 11:30:00,102.7,102.74,102.65,102.74,9879.0,95.361,95.3982,95.3146,95.3982,9879.0
2020-01-10 11:40:00,102.74,102.74,102.61,102.62,5069.0,95.3982,95.3982,95.2775,95.2867,5069.0
2020-01-10 11:50:00,102.63,102.7,102.62,102.68,34813.0,95.296,95.361,95.2867,95.3425,34813.0
2020-01-10 12:00:00,102.67,102.69,102.53,102.53,33226.0,95.3332,95.3517,95.2032,95.2032,33226.0
2020-01-10 12:10:00,102.52,102.58,102.5,102.56,14439.0,95.1939,95.2496,95.1753,95.231,14439.0
2020-01-10 12:20:00,102.57,102.63,102.55,102.62,16508.0,95.2403,95.296,95.2217,95.2867,16508.0
2020-01-10 12:30:00,102.63,102.68,102.62,102.68,31613.0,95.296,95.3425,95.2867,95.3425,31613.0
2020-01-10 12:40:00,102.68,102.71,102.66,102.7,7259.0,95.3425,95.3703,95.3239,95.361,7259.0
2020-01-10 12:50:00,102.71,102.71,102.68,102.68,22751.0,95.3703,95.3703,95.3425,95.3425,22751.0
2020-01-10 13:00:00,102.66,102.75,102.66,102.73,14753.0,95.3239,95.4075,95.3239,95.3889,14753.0
2020-01-10 13:10:00,102.74,102.8,102.73,102.78,2956.0,95.3982,95.4539,95.3889,95.4353,2956.0
2020-01-10 13:20:00,102.8,102.8,102.72,102.73,19897.0,95.4539,95.4539,95.3796,95.3889,19897.0
2020-01-10 13:30:00,102.75,102.77,102.72,102.76,2336.0,95.4075,95.426,95.3796,95.4167,2336.0
2020-01-10 13:40:00,102.71,102.8,102.71,102.79,7565.0,95.3703,95.4539,95.3703,95.4446,7565.0
2020-01-10 13:50:00,102.79,102.79,102.74,102.75,3908.0,95.4446,95.4446,95.3982,95.4075,3908.0
2020-01-10 14:00:00,102.76,102.76,102.7,102.7,37934.0,95.4167,95.4167,95.361,95.361,37934.0
2020-01-10 14:10:00,102.69,102.7,102.6,102.67,2748.0,95.3517,95.361,95.2682,95.3332,2748.0
2020-01-10 14:20:00,102.67,102.67,102.61,102.62,7357.0,95.3332,95.3332,95.2775,95.2867,7357.0
2020-01-10 14:30:00,102.61,102.62,102.57,102.58,58666.0,95.2775,95.2867,95.2403,95.2496,58666.0
2020-01-10 14:40:00,102.56,102.58,102.51,102.56,18541.0,95.231,95.2496,95.1846,95.231,18541.0
2020-01-10 14:50:00,102.56,102.61,102.56,102.6,4982.0,95.231,95.2775,95.231,95.2682,4982.0
2020-01-10 15:00:00,102.59,102.6,102.48,102.48,18093.0,95.2589,95.2682,95.1567,95.1567,18093.0
2020-01-10 15:10:00,102.47,102.5,102.43,102.43,22795.0,95.1475,95.1753,95.1103,95.1103,22795.0
2020-01-10 15:20:00,102.42,102.49,102.42,102.48,9309.0,95.101,95.166,95.101,95.1567,9309.0
2020-01-10 15:30:00,102.46,102.46,102.34,102.34,13507.0,95.1382,95.1382,95.0267,95.0267,13507.0
2020-01-10 15:40:00,102.36,102.42,102.28,102.3,19118.0,95.0453,95.101,94.971,94.9896,19118.0
2020-01-10 15:50:00,102.28,102.44,102.28,102.42,31063.0,94.971,95.1196,94.971,95.101,31063.0
2020-01-13 09:30:00,102.73,102.73,102.58,102.65,125278.0,95.3889,95.3889,95.2496,95.3146,125278.0
2020-01-13 09:40:00,102.65,102.76,102.55,102.75,19452.0,95.3146,95.4167,95.2217,95.4075,19452.0
2020-01-13 09:50:00,102.75,102.81,102.73,102.81,5327.0,95.4075,95.4632,95.3889,95.4632,5327.0
2020-01-13 10:00:00,102.79,102.8,102.76,102.77,13835.0,95.4446,95.4539,95.4167,95.426,13835.0
2020-01-13 10:10:00,102.79,102.79,102.71,102.72,17033.0,95.4446,95.4446,95.3703,95.3796,17033.0
2020-01-13 10:20:00,102.72,102.83,102.72,102.82,18882.0,95.3796,95.4817,95.3796,95.4724,18882.0
2020-01-13 10:30:00,102.83,102.83,102.77,102.79,27594.0,95.4817,95.4817,95.426,95.4446,27594.0
2020-01-13 10:40:00,102.81,102.85,102.77,102.85,2963.0,95.4632,95.5003,95.426,95.5003,2963.0
2020-01-13 10:50:00,102.85,102.92,102.84,102.9,17640.0,95.5003,95.5653,95.491,95.5467,17640.0
2020-01-13 11:00:00,102.89,102.93,102.87,102.93,10613.0,95.5374,95.5746,95.5189,95.5746,10613.0
2020-01-13 11:10:00,102.94,102.97,102.9,102.95,6391.0,95.5839,95.6117,95.5467,95.5932,6391.0
2020-01-13 11:20:00,102.94,103.0,102.88,102.94,13676.0,95.5839,95.6396,95.5282,95.5839,13676.0
2020-01-13 11:30:00,102.93,102.97,102.91,102.92,7295.0,95.5746,95.6117,95.556,95.5653,7295.0
2020-01-13 11:40:00,102.96,103.0,102.95,102.99,11516.0,95.6024,95.6396,95.5932,95.6303,11516.0
2020-01-13 11:50:00,103.0,103.04,102.97,103.04,15930.0,95.6396,95.6767,95.6117,95.6767,15930.0
2020-01-13 12:00:00,103.04,103.08,103.04,103.08,11282.0,95.6767,95.7139,95.6767,95.7139,11282.0
2020-01-13 12:10:00,103.09,103.14,103.08,103.14,5044.0,95.7232,95.7696,95.7139,95.7696,5044.0
2020-01-13 12:20:00,103.13,103.13,103.08,103.1,8753.0,95.7603,95.7603,95.7139,95.7324,8753.0
2020-01-13 12:30:00,103.09,103.14,103.07,103.08,9094.0,95.7232,95.7696,95.7046,95.7139,9094.0
2020-01-13 12:40:00,103.07,103.09,103.04,103.04,4025.0,95.7046,95.7232,95.6767,95.6767,4025.0
2020-01-13 12:50:00,103.05,103.07,103.05,103.07,2886.0,95.686,95.7046,95.686,95.7046,2886.0
2020-01-13 13:00:00,103.05,103.09,103.03,103.09,11995.0,95.686,95.7232,95.6674,95.7232,11995.0
2020-01-13 13:10:00,103.08,103.1,103.05,103.08,8889.0,95.7139,95.7324,95.686,95.7139,8889.0
2020-01-13 13:20:00,103.09,103.11,103.06,103.08,7421.0,95.7232,95.7417,95.6953,95.7139,7421.0
2020-01-13 13:30:00,103.07,103.08,103.04,103.06,5374.0,95.7046,95.7139,95.6767,95.6953,5374.0
2020-01-13 13:40:00,103.06,103.07,103.05,103.07,56973.0,95.6953,95.7046,95.686,95.7046,56973.0
2020-01-13 13:50:00,103.07,103.09,103.05,103.06,11058.0,95.7046,95.7232,95.686,95.6953,11058.0
2020-01-13 14:00:00,103.06,103.11,103.02,103.1,36445.0,95.6953,95.7417,95.6582,95.7324,36445.0
2020-01-13 14:10:00,103.09,103.11,103.06,103.08,12035.0,95.7232,95.7417,95.6953,95.7139,12035.0
2020-01-13 14:20:00,103.09,103.13,103.09,103.13,31328.0,95.7232,95.7603,95.7232,95.7603,31328.0
2020-01-13 14:30:00,103.14,103.17,103.14,103.15,16074.0,95.7696,95.7974,95.7696,95.7789,16074.0
2020-01-13 14:40:00,103.15,103.17,103.11,103.12,10577.0,95.7789,95.7974,95.7417,95.751,10577.0
2020-01-13 14:50:00,103.13,103.16,103.11,103.16,8006.0,95.7603,95.7882,95.7417,95.7882,8006.0
2020-01-13 15:00:00,103.15,103.16,103.13,103.15,25175.0,95.7789,95.7882,95.7603,95.7789,25175.0
2020-01-13 15:10:00,103.14,103.14,103.09,103.12,7681.0,95.7696,95.7696,95.7232,95.751,7681.0
2020-01-13 15:20:00,103.11,103.13,103.06,103.07,20425.0,95.7417,95.7603,95.6953,95.7046,20425.0
2020-01-13 15:30:00,103.08,103.14,103.06,103.13,16823.0,95.7139,95.7696,95.6953,95.7603,16823.0
2020-01-13 15:40:00,103.14,103.16,103.11,103.15,12922.0,95.7696,95.7882,95.7417,95.7789,12922.0
2020-01-13 15:50:00,103.16,103.27,103.16,103.27,8385.0,95.7882,95.8903,95.7882,95.8903,8385.0
2020-01-14 09:30:00,103.23,103.23,103.01,103.07,24820.0,95.8531,95.8531,95.6489,95.7046,24820.0
2020-01-14 09:40:00,103.08,103.14,103.01,103.09,7398.0,95.7139,95.7696,95.6489,95.7232,7398.0
2020-01-14 09:50:00,103.09,103.1,103.02,103.03,12943.0,95.7232,95.7324,95.6582,95.6674,12943.0
2020-01-14 10:00:00,103.04,103.11,103.04,103.1,22446.0,95.6767,95.7417,95.6767,95.7324,22446.0
2020-01-14 10:10:00,103.11,103.16,103.09,103.11,14237.0,95.7417,95.7882,95.7232,95.7417,14237.0
2020-01-14 10:20:00,103.1,103.13,103.05,103.1,12140.0,95.7324,95.7603,95.686,95.7324,12140.0
2020-01-14 10:30:00,103.1,103.19,103.1,103.17,54480.0,95.7324,95.816,95.7324,95.7974,54480.0
2020-01-14 10:40:00,103.18,103.21,103.15,103.15,5941.0,95.8067,95.8346,95.7789,95.7789,5941.0
2020-01-14 10:50:00,103.15,103.15,103.06,103.13,15500.0,95.7789,95.7789,95.6953,95.7603,15500.0
2020-01-14 11:00:00,103.14,103.17,103.09,103.17,10514.0,95.7696,95.7974,95.7232,95.7974,10514.0
2020-01-14 11:10:00,103.16,103.18,103.15,103.17,10430.0,95.7882,95.8067,95.7789,95.7974,10430.0
2020-01-14 11:20:00,103.16,103.19,103.13,103.16,6677.0,95.7882,95.816,95.7603,95.7882,6677.0
2020-01-14 11:30:00,103.18,103.24,103.16,103.24,29197.0,95.8067,95.8624,95.7882,95.8624,29197.0
2020-01-14 11:40:00,103.21,103.22,103.16,103.21,6844.0,95.8346,95.8439,95.7882,95.8346,6844.0
2020-01-14 11:50:00,103.22,103.27,103.22,103.26,15028.0,95.8439,95.8903,95.8439,95.881,15028.0
2020-01-14 12:00:00,103.27,103.3,103.26,103.28,7282.0,95.8903,95.9181,95.881,95.8996,7282.0
2020-01-14 12:10:00,103.29,103.31,103.27,103.29,17847.0,95.9089,95.9274,95.8903,95.9089,17847.0
2020-01-14 12:20:00,103.31,103.36,103.3,103.34,12087.0,95.9274,95.9739,95.9181,95.9553,12087.0
2020-01-14 12:30:00,103.34,103.42,103.34,103.42,21597.0,95.9553,96.0296,95.9553,96.0296,21597.0
2020-01-14 12:40:00,103.42,103.43,103.39,103.41,13385.0,96.0296,96.0389,96.0017,96.0203,13385.0
2020-01-14 12:50:00,103.41,103.43,103.4,103.4,11343.0,96.0203,96.0389,96.011,96.011,11343.0
2020-01-14 13:00:00,103.4,103.46,103.4,103.43,14042.0,96.011,96.0667,96.011,96.0389,14042.0
2020-01-14 13:10:00,103.43,103.46,103.41,103.44,11274.0,96.0389,96.0667,96.0203,96.0481,11274.0
2020-01-14 13:20:00,103.44,103.5,103.44,103.48,13713.0,96.0481,96.1039,96.0481,96.0853,13713.0
2020-01-14 13:30:00,103.48,103.5,103.16,103.39,27579.0,96.0853,96.1039,95.7882,96.0017,27579.0
2020-01-14 13:40:00,103.42,103.42,103.16,103.27,14864.0,96.0296,96.0296,95.7882,95.8903,14864.0
2020-01-14 13:50:00,103.27,103.3,103.2,103.2,21335.0,95.8903,95.9181,95.8253,95.8253,21335.0
2020-01-14 14:00:00,103.2,103.2,103.05,103.07,14581.0,95.8253,95.8253,95.686,95.7046,14581.0
2020-01-14 14:10:00,103.07,103.12,102.97,103.07,27565.0,95.7046,95.751,95.6117,95.7046,27565.0
2020-01-14 14:20:00,103.06,103.23,103.06,103.21,43742.0,95.6953,95.8531,95.6953,95.8346,43742.0
2020-01-14 14:30:00,103.21,103.3,103.19,103.28,20474.0,95.8346,95.9181,95.816,95.8996,20474.0
2020-01-14 14:40:00,103.3,103.33,103.28,103.28,8829.0,95.9181,95.946,95.8996,95.8996,8829.0
2020-01-14 14:50:00,103.27,103.27,103.15,103.16,10785.0,95.8903,95.8903,95.7789,95.7882,10785.0
2020-01-14 15:00:00,103.18,103.22,103.12,103.13,26871.0,95.8067,95.8439,95.751,95.7603,26871.0
2020-01-14 15:10:00,103.14,103.16,103.06,103.1,19587.0,95.7696,95.7882,95.6953,95.7324,19587.0
2020-01-14 15:20:00,103.12,103.15,103.01,103.02,161334.0,95.751,95.7789,95.6489,95.6582,161334.0
2020-01-14 15:30:00,103.02,103.11,102.99,103.08,35934.0,95.6582,95.7417,95.6303,95.7139,35934.0
2020-01-14 15:40:00,103.11,103.18,103.07,103.08,25068.0,95.7417,95.8067,95.7046,95.7139,25068.0
2020-01-14 15:50:00,103.06,103.13,102.96,103.09,35216.0,95.6953,95.7603,95.6024,95.7232,35216.0
2020-01-15 09:30:00,103.12,103.44,103.09,103.39,19547.0,95.751,96.0481,95.7232,96.0017,19547.0
2020-01-15 09:40:00,103.4,103.47,103.4,103.45,5303.0,96.011,96.076,96.011,96.0574,5303.0
2020-01-15 09:50:00,103.46,103.56,103.43,103.56,18641.0,96.0667,96.1596,96.0389,96.1596,18641.0
2020-01-15 10:00:00,103.55,103.57,103.53,103.55,5798.0,96.1503,96.1689,96.1317,96.1503,5798.0
2020-01-15 10:10:00,103.58,103.59,103.5,103.53,166450.0,96.1781,96.1874,96.1039,96.1317,166450.0
2020-01-15 10:20:00,103.51,103.52,103.43,103.5,10286.0,96.1131,96.1224,96.0389,96.1039,10286.0
2020-01-15 10:30:00,103.52,103.59,103.48,103.55,4063.0,96.1224,96.1874,96.0853,96.1503,4063.0
2020-01-15 10:40:00,103.54,103.62,103.54,103.59,12907.0,96.141,96.2153,96.141,96.1874,12907.0
2020-01-15 10:50:00,103.6,103.66,103.58,103.66,46565.0,96.1967,96.2524,96.1781,96.2524,46565.0
2020-01-15 11:00:00,103.65,103.65,103.54,103.54,10982.0,96.2431,96.2431,96.141,96.141,10982.0
2020-01-15 11:10:00,103.52,103.55,103.44,103.55,6423.0,96.1224,96.1503,96.0481,96.1503,6423.0
2020-01-15 11:20:00,103.57,103.58,103.5,103.52,30419.0,96.1689,96.1781,96.1039,96.1224,30419.0
2020-01-15 11:30:00,103.55,103.64,103.54,103.64,14907.0,96.1503,96.2339,96.141,96.2339,14907.0
2020-01-15 11:40:00,103.64,103.65,103.61,103.63,35437.0,96.2339,96.2431,96.206,96.2246,35437.0
2020-01-15 11:50:00,103.63,103.66,103.49,103.55,37198.0,96.2246,96.2524,96.0946,96.1503,37198.0
2020-01-15 12:00:00,103.54,103.59,103.53,103.58,12803.0,96.141,96.1874,96.1317,96.1781,12803.0
2020-01-15 12:10:00,103.57,103.63,103.57,103.58,14082.0,96.1689,96.2246,96.1689,96.1781,14082.0
2020-01-15 12:20:00,103.57,103.59,103.53,103.54,68265.0,96.1689,96.1874,96.1317,96.141,68265.0
2020-01-15 12:30:00,103.54,103.59,103.51,103.58,12629.0,96.141,96.1874,96.1131,96.1781,12629.0
2020-01-15 12:40:00,103.59,103.6,103.52,103.53,17170.0,96.1874,96.1967,96.1224,96.1317,17170.0
2020-01-15 12:50:00,103.51,103.51,103.39,103.4,7006.0,96.1131,96.1131,96.0017,96.011,7006.0
2020-01-15 13:00:00,103.39,103.44,103.36,103.38,17977.0,96.0017,96.0481,95.9739,95.9924,17977.0
2020-01-15 13:10:00,103.39,103.41,103.34,103.4,9399.0,96.0017,96.0203,95.9553,96.011,9399.0
2020-01-15 13:20:00,103.41,103.41,103.32,103.37,25672.0,96.0203,96.0203,95.9367,95.9831,25672.0
2020-01-15 13:30:00,103.36,103.41,103.28,103.39,18650.0,95.9739,96.0203,95.8996,96.0017,18650.0
2020-01-15 13:40:00,103.41,103.43,103.39,103.41,18081.0,96.0203,96.0389,96.0017,96.0203,18081.0
2020-01-15 13:50:00,103.41,103.41,103.3,103.35,29595.0,96.0203,96.0203,95.9181,95.9646,29595.0
2020-01-15 14:00:00,103.37,103.45,103.36,103.44,14940.0,95.9831,96.0574,95.9739,96.0481,14940.0
2020-01-15 14:10:00,103.47,103.54,103.47,103.53,15152.0,96.076,96.141,96.076,96.1317,15152.0
2020-01-15 14:20:00,103.53,103.59,103.52,103.59,19915.0,96.1317,96.1874,96.1224,96.1874,19915.0
2020-01-15 14:30:00,103.57,103.59,103.55,103.57,5357.0,96.1689,96.1874,96.1503,96.1689,5357.0
2020-01-15 14:40:00,103.58,103.58,103.52,103.54,21964.0,96.1781,96.1781,96.1224,96.141,21964.0
2020-01-15 14:50:00,103.54,103.54,103.47,103.48,27225.0,96.141,96.141,96.076,96.0853,27225.0
2020-01-15 15:00:00,103.47,103.48,103.32,103.32,26251.0,96.076,96.0853,95.9367,95.9367,26251.0
2020-01-15 15:10:00,103.32,103.36,103.3,103.33,14322.0,95.9367,95.9739,95.9181,95.946,14322.0
2020-01-15 15:20:00,103.32,103.35,103.21,103.28,8269.0,95.9367,95.9646,95.8346,95.8996,8269.0
2020-01-15 15:30:00,103.25,103.27,103.15,103.25,107780.0,95.8717,95.8903,95.7789,95.8717,107780.0
2020-01-15 15:40:00,103.25,103.36,103.19,103.34,96880.0,95.8717,95.9739,95.816,95.9553,96880.0
2020-01-15 15:50:00,103.33,103.4,103.33,103.39,20136.0,95.946,96.011,95.946,96.0017,20136.0
2020-01-16 09:30:00,103.97,104.02,103.85,103.95,26600.0,96.5403,96.5867,96.4288,96.5217,26600.0
2020-01-16 09:40:00,103.98,104.01,103.88,103.89,42435.0,96.5496,96.5774,96.4567,96.466,42435.0
2020-01-16 09:50:00,103.9,103.96,103.89,103.96,35584.0,96.4753,96.531,96.466,96.531,35584.0
2020-01-16 10:00:00,103.97,104.01,103.91,104.0,10075.0,96.5403,96.5774,96.4846,96.5681,10075.0
2020-01-16 10:10:00,104.0,104.02,103.98,103.99,8781.0,96.5681,96.5867,96.5496,96.5588,8781.0
2020-01-16 10:20:00,103.97,103.99,103.9,103.99,12032.0,96.5403,96.5588,96.4753,96.5588,12032.0
2020-01-16 10:30:00,104.0,104.04,103.96,103.98,29263.0,96.5681,96.6053,96.531,96.5496,29263.0
2020-01-16 10:40:00,104.02,104.03,103.98,103.99,6789.0,96.5867,96.596,96.5496,96.5588,6789.0
2020-01-16 10:50:00,103.99,103.99,103.94,103.97,16368.0,96.5588,96.5588,96.5124,96.5403,16368.0
2020-01-16 11:00:00,103.98,104.01,103.94,104.0,8297.0,96.5496,96.5774,96.5124,96.5681,8297.0
2020-01-16 11:10:00,104.0,104.0,103.88,103.92,7580.0,96.5681,96.5681,96.4567,96.4938,7580.0
2020-01-16 11:20:00,103.92,103.96,103.89,103.95,9955.0,96.4938,96.531,96.466,96.5217,9955.0
2020-01-16 11:30:00,103.94,103.98,103.9,103.96,6020.0,96.5124,96.5496,96.4753,96.531,6020.0
2020-01-16 11:40:00,103.97,103.99,103.94,103.96,9024.0,96.5403,96.5588,96.5124,96.531,9024.0
2020-01-16 11:50:00,103.97,103.99,103.94,103.97,24975.0,96.5403,96.5588,96.5124,96.5403,24975.0
2020-01-16 12:00:00,103.95,104.02,103.95,104.0,9409.0,96.5217,96.5867,96.5217,96.5681,9409.0
2020-01-16 12:10:00,103.99,103.99,103.95,103.98,23281.0,96.5588,96.5588,96.5217,96.5496,23281.0
2020-01-16 12:20:00,103.97,103.98,103.94,103.95,8962.0,96.5403,96.5496,96.5124,96.5217,8962.0
2020-01-16 12:30:00,103.95,104.01,103.95,104.01,8387.0,96.5217,96.5774,96.5217,96.5774,8387.0
2020-01-16 12:40:00,104.0,104.01,103.97,104.0,30569.0,96.5681,96.5774,96.5403,96.5681,30569.0
2020-01-16 12:50:00,104.01,104.01,103.98,103.98,24960.0,96.5774,96.5774,96.5496,96.5496,24960.0
2020-01-16 13:00:00,103.98,104.01,103.98,104.01,32568.0,96.5496,96.5774,96.5496,96.5774,32568.0
2020-01-16 13:10:00,104.01,104.01,103.97,103.97,8456.0,96.5774,96.5774,96.5403,96.5403,8456.0
2020-01-16 13:20:00,103.96,103.98,103.95,103.96,17541.0,96.531,96.5496,96.5217,96.531,17541.0
2020-01-16 13:30:00,103.95,104.0,103.93,104.0,19248.0,96.5217,96.5681,96.5031,96.5681,19248.0
2020-01-16 13:40:00,104.0,104.02,103.98,104.01,22322.0,96.5681,96.5867,96.5496,96.5774,22322.0
2020-01-16 13:50:00,104.01,104.01,103.98,104.01,6407.0,96.5774,96.5774,96.5496,96.5774,6407.0
2020-01-16 14:00:00,104.01,104.02,103.98,104.0,8678.0,96.5774,96.5867,96.5496,96.5681,8678.0
2020-01-16 14:10:00,103.99,104.01,103.98,104.0,12813.0,96.5588,96.5774,96.5496,96.5681,12813.0
2020-01-16 14:20:00,104.01,104.03,104.01,104.01,35916.0,96.5774,96.596,96.5774,96.5774,35916.0
2020-01-16 14:30:00,104.02,104.02,103.97,103.98,34728.0,96.5867,96.5867,96.5403,96.5496,34728.0
2020-01-16 14:40:00,103.99,103.99,103.94,103.96,18490.0,96.5588,96.5588,96.5124,96.531,18490.0
2020-01-16 14:50:00,103.96,103.99,103.96,103.97,25576.0,96.531,96.5588,96.531,96.5403,25576.0
2020-01-16 15:00:00,103.97,104.01,103.95,103.99,38103.0,96.5403,96.5774,96.5217,96.5588,38103.0
2020-01-16 15:10:00,104.0,104.06,103.98,104.06,17019.0,96.5681,96.6238,96.5496,96.6238,17019.0
2020-01-16 15:20:00,104.05,104.06,104.02,104.04,63881.0,96.6146,96.6238,96.5867,96.6053,63881.0
2020-01-16 15:30:00,104.03,104.12,104.03,104.09,38686.0,96.596,96.6795,96.596,96.6517,38686.0
2020-01-16 15:40:00,104.09,104.15,104.07,104.12,35183.0,96.6517,96.7074,96.6331,96.6795,35183.0
2020-01-16 15:50:00,104.15,104.28,104.14,104.28,34035.0,96.7074,96.8281,96.6981,96.8281,34035.0
2020-01-17 09:30:00,104.55,104.55,104.35,104.35,14235.0,97.0788,97.0788,96.8931,96.8931,14235.0
2020-01-17 09:40:00,104.29,104.44,104.29,104.44,17739.0,96.8374,96.9767,96.8374,96.9767,17739.0
2020-01-17 09:50:00,104.43,104.52,104.37,104.52,11947.0,96.9674,97.051,96.9117,97.051,11947.0
2020-01-17 10:00:00,104.5,104.5,104.44,104.47,8946.0,97.0324,97.0324,96.9767,97.0045,8946.0
2020-01-17 10:10:00,104.49,104.5,104.38,104.44,11807.0,97.0231,97.0324,96.921,96.9767,11807.0
2020-01-17 10:20:00,104.45,104.53,104.45,104.53,11080.0,96.986,97.0603,96.986,97.0603,11080.0
2020-01-17 10:30:00,104.53,104.53,104.42,104.44,20489.0,97.0603,97.0603,96.9581,96.9767,20489.0
2020-01-17 10:40:00,104.44,104.48,104.42,104.42,15919.0,96.9767,97.0138,96.9581,96.9581,15919.0
2020-01-17 10:50:00,104.42,104.42,104.36,104.41,6102.0,96.9581,96.9581,96.9024,96.9488,6102.0
2020-01-17 11:00:00,104.43,104.46,104.38,104.41,14927.0,96.9674,96.9953,96.921,96.9488,14927.0
2020-01-17 11:10:00,104.42,104.42,104.32,104.35,26702.0,96.9581,96.9581,96.8653,96.8931,26702.0
2020-01-17 11:20:00,104.35,104.39,104.31,104.39,14689.0,96.8931,96.9303,96.856,96.9303,14689.0
2020-01-17 11:30:00,104.39,104.45,104.38,104.44,17727.0,96.9303,96.986,96.921,96.9767,17727.0
2020-01-17 11:40:00,104.45,104.47,104.39,104.44,14779.0,96.986,97.0045,96.9303,96.9767,14779.0
2020-01-17 11:50:00,104.44,104.47,104.41,104.46,14390.0,96.9767,97.0045,96.9488,96.9953,14390.0
2020-01-17 12:00:00,104.46,104.48,104.44,104.45,19256.0,96.9953,97.0138,96.9767,96.986,19256.0
2020-01-17 12:10:00,104.45,104.52,104.44,104.51,7712.0,96.986,97.051,96.9767,97.0417,7712.0
2020-01-17 12:20:00,104.52,104.53,104.48,104.51,10336.0,97.051,97.0603,97.0138,97.0417,10336.0
2020-01-17 12:30:00,104.5,104.51,104.45,104.46,29760.0,97.0324,97.0417,96.986,96.9953,29760.0
2020-01-17 12:40:00,104.46,104.48,104.44,104.46,8444.0,96.9953,97.0138,96.9767,96.9953,8444.0
2020-01-17 12:50:00,104.45,104.47,104.43,104.43,11648.0,96.986,97.0045,96.9674,96.9674,11648.0
2020-01-17 13:00:00,104.43,104.5,104.42,104.49,9400.0,96.9674,97.0324,96.9581,97.0231,9400.0
2020-01-17 13:10:00,104.5,104.53,104.47,104.51,12547.0,97.0324,97.0603,97.0045,97.0417,12547.0
2020-01-17 13:20:00,104.51,104.52,104.46,104.47,34738.0,97.0417,97.051,96.9953,97.0045,34738.0
2020-01-17 13:30:00,104.47,104.49,104.45,104.46,20954.0,97.0045,97.0231,96.986,96.9953,20954.0
2020-01-17 13:40:00,104.45,104.47,104.43,104.46,8948.0,96.986,97.0045,96.9674,96.9953,8948.0
2020-01-17 13:50:00,104.46,104.48,104.45,104.45,9182.0,96.9953,97.0138,96.986,96.986,9182.0
2020-01-17 14:00:00,104.47,104.49,104.46,104.48,14986.0,97.0045,97.0231,96.9953,97.0138,14986.0
2020-01-17 14:10:00,104.49,104.5,104.48,104.48,6386.0,97.0231,97.0324,97.0138,97.0138,6386.0
2020-01-17 14:20:00,104.48,104.48,104.43,104.44,19832.0,97.0138,97.0138,96.9674,96.9767,19832.0
2020-01-17 14:30:00,104.44,104.47,104.41,104.42,9805.0,96.9767,97.0045,96.9488,96.9581,9805.0
2020-01-17 14:40:00,104.41,104.42,104.39,104.4,12133.0,96.9488,96.9581,96.9303,96.9395,12133.0
2020-01-17 14:50:00,104.4,104.46,104.39,104.45,4172.0,96.9395,96.9953,96.9303,96.986,4172.0
2020-01-17 15:00:00,104.47,104.48,104.37,104.38,64768.0,97.0045,97.0138,96.9117,96.921,64768.0
2020-01-17 15:10:00,104.4,104.43,104.34,104.39,18612.0,96.9395,96.9674,96.8838,96.9303,18612.0
2020-01-17 15:20:00,104.4,104.45,104.39,104.43,20840.0,96.9395,96.986,96.9303,96.9674,20840.0
2020-01-17 15:30:00,104.45,104.51,104.45,104.45,22331.0,96.986,97.0417,96.986,96.986,22331.0
2020-01-17 15:40:00,104.44,104.51,104.44,104.51,14558.0,96.9767,97.0417,96.9767,97.0417,14558.0
2020-01-17 15:50:00,104.51,104.61,104.5,104.58,26249.0,97.0417,97.1345,97.0324,97.1067,26249.0
2020-01-21 09:30:00,104.27,104.32,104.17,104.18,54855.0,96.8188,96.8653,96.726,96.7353,54855.0
2020-01-21 09:40:00,104.2,104.24,104.12,104.23,14012.0,96.7538,96.791,96.6795,96.7817,14012.0
2020-01-21 09:50:00,104.22,104.29,104.21,104.26,19212.0,96.7724,96.8374,96.7631,96.8095,19212.0
2020-01-21 10:00:00,104.22,104.31,104.22,104.28,9627.0,96.7724,96.856,96.7724,96.8281,9627.0
2020-01-21 10:10:00,104.28,104.29,104.19,104.2,9333.0,96.8281,96.8374,96.7445,96.7538,9333.0
2020-01-21 10:20:00,104.2,104.29,104.17,104.29,15082.0,96.7538,96.8374,96.726,96.8374,15082.0
2020-01-21 10:30:00,104.29,104.38,104.28,104.33,21578.0,96.8374,96.921,96.8281,96.8745,21578.0
2020-01-21 10:40:00,104.33,104.34,104.29,104.32,5743.0,96.8745,96.8838,96.8374,96.8653,5743.0
2020-01-21 10:50:00,104.29,104.33,104.28,104.28,8223.0,96.8374,96.8745,96.8281,96.8281,8223.0
2020-01-21 11:00:00,104.26,104.37,104.26,104.34,18377.0,96.8095,96.9117,96.8095,96.8838,18377.0
2020-01-21 11:10:00,104.34,104.42,104.33,104.42,9428.0,96.8838,96.9581,96.8745,96.9581,9428.0
2020-01-21 11:20:00,104.42,104.44,104.4,104.41,13346.0,96.9581,96.9767,96.9395,96.9488,13346.0
2020-01-21 11:30:00,104.42,104.46,104.41,104.44,38897.0,96.9581,96.9953,96.9488,96.9767,38897.0
2020-01-21 11:40:00,104.44,104.51,104.44,104.48,61930.0,96.9767,97.0417,96.9767,97.0138,61930.0
2020-01-21 11:50:00,104.48,104.53,104.47,104.49,7676.0,97.0138,97.0603,97.0045,97.0231,7676.0
2020-01-21 12:00:00,104.51,104.56,104.48,104.56,18495.0,97.0417,97.0881,97.0138,97.0881,18495.0
2020-01-21 12:10:00,104.53,104.53,104.51,104.52,10030.0,97.0603,97.0603,97.0417,97.051,10030.0
2020-01-21 12:20:00,104.53,104.55,104.51,104.53,3264.0,97.0603,97.0788,97.0417,97.0603,3264.0
2020-01-21 12:30:00,104.54,104.57,104.54,104.57,8620.0,97.0695,97.0974,97.0695,97.0974,8620.0
2020-01-21 12:40:00,104.55,104.55,104.5,104.53,123774.0,97.0788,97.0788,97.0324,97.0603,123774.0
2020-01-21 12:50:00,104.51,104.52,104.49,104.51,29861.0,97.0417,97.051,97.0231,97.0417,29861.0
2020-01-21 13:00:00,104.5,104.55,104.5,104.54,12420.0,97.0324,97.0788,97.0324,97.0695,12420.0
2020-01-21 13:10:00,104.53,104.53,104.41,104.44,7696.0,97.0603,97.0603,96.9488,96.9767,7696.0
2020-01-21 13:20:00,104.36,104.4,104.34,104.37,11964.0,96.9024,96.9395,96.8838,96.9117,11964.0
2020-01-21 13:30:00,104.38,104.38,104.23,104.25,9443.0,96.921,96.921,96.7817,96.8003,9443.0
2020-01-21 13:40:00,104.24,104.31,104.22,104.28,7460.0,96.791,96.856,96.7724,96.8281,7460.0
2020-01-21 13:50:00,104.29,104.3,104.24,104.24,13984.0,96.8374,96.8467,96.791,96.791,13984.0
2020-01-21 14:00:00,104.22,104.31,104.19,104.31,10699.0,96.7724,96.856,96.7445,96.856,10699.0
2020-01-21 14:10:00,104.33,104.38,104.32,104.36,13028.0,96.8745,96.921,96.8653,96.9024,13028.0
2020-01-21 14:20:00,104.35,104.35,104.29,104.3,28229.0,96.8931,96.8931,96.8374,96.8467,28229.0
2020-01-21 14:30:00,104.31,104.33,104.23,104.32,23418.0,96.856,96.8745,96.7817,96.8653,23418.0
2020-01-21 14:40:00,104.34,104.35,104.25,104.26,19105.0,96.8838,96.8931,96.8003,96.8095,19105.0
2020-01-21 14:50:00,104.28,104.36,104.27,104.34,33888.0,96.8281,96.9024,96.8188,96.8838,33888.0
2020-01-21 15:00:00,104.37,104.45,104.36,104.45,8191.0,96.9117,96.986,96.9024,96.986,8191.0
2020-01-21 15:10:00,104.44,104.46,104.43,104.43,19730.0,96.9767,96.9953,96.9674,96.9674,19730.0
2020-01-21 15:20:00,104.4,104.4,104.34,104.38,9746.0,96.9395,96.9395,96.8838,96.921,9746.0
2020-01-21 15:30:00,104.37,104.43,104.31,104.31,18439.0,96.9117,96.9674,96.856,96.856,18439.0
2020-01-21 15:40:00,104.31,104.32,104.2,104.2,62592.0,96.856,96.8653,96.7538,96.7538,62592.0
2020-01-21 15:50:00,104.21,104.27,104.19,104.24,37809.0,96.7631,96.8188,96.7445,96.791,37809.0
2020-01-22 09:30:00,104.51,104.75,104.51,104.75,25283.0,97.0417,97.2645,97.0417,97.2645,25283.0
2020-01-22 09:40:00,104.72,104.8,104.72,104.78,3273.0,97.2367,97.311,97.2367,97.2924,3273.0
2020-01-22 09:50:00,104.78,104.8,104.72,104.79,7324.0,97.2924,97.311,97.2367,97.3017,7324.0
2020-01-22 10:00:00,104.78,104.79,104.68,104.73,5889.0,97.2924,97.3017,97.1995,97.246,5889.0
2020-01-22 10:10:00,104.72,104.77,104.66,104.77,11337.0,97.2367,97.2831,97.181,97.2831,11337.0
2020-01-22 10:20:00,104.77,104.8,104.74,104.79,2890.0,97.2831,97.311,97.2552,97.3017,2890.0
2020-01-22 10:30:00,104.8,104.8,104.76,104.8,92045.0,97.311,97.311,97.2738,97.311,92045.0
2020-01-22 10:40:00,104.82,104.88,104.79,104.79,32593.0,97.3295,97.3852,97.3017,97.3017,32593.0
2020-01-22 10:50:00,104.79,104.81,104.75,104.75,10538.0,97.3017,97.3202,97.2645,97.2645,10538.0
2020-01-22 11:00:00,104.68,104.69,104.64,104.68,23609.0,97.1995,97.2088,97.1624,97.1995,23609.0
2020-01-22 11:10:00,104.66,104.67,104.54,104.58,25667.0,97.181,97.1902,97.0695,97.1067,25667.0
2020-01-22 11:20:00,104.58,104.62,104.55,104.6,8956.0,97.1067,97.1438,97.0788,97.1252,8956.0
2020-01-22 11:30:00,104.59,104.67,104.59,104.64,5582.0,97.116,97.1902,97.116,97.1624,5582.0
2020-01-22 11:40:00,104.65,104.65,104.6,104.6,11812.0,97.1717,97.1717,97.1252,97.1252,11812.0
2020-01-22 11:50:00,104.59,104.64,104.56,104.58,9623.0,97.116,97.1624,97.0881,97.1067,9623.0
2020-01-22 12:00:00,104.61,104.61,104.54,104.56,5924.0,97.1345,97.1345,97.0695,97.0881,5924.0
2020-01-22 12:10:00,104.57,104.59,104.49,104.49,7118.0,97.0974,97.116,97.0231,97.0231,7118.0
2020-01-22 12:20:00,104.49,104.49,104.43,104.47,36387.0,97.0231,97.0231,96.9674,97.0045,36387.0
2020-01-22 12:30:00,104.47,104.52,104.47,104.49,9258.0,97.0045,97.051,97.0045,97.0231,9258.0
2020-01-22 12:40:00,104.5,104.56,104.49,104.55,32677.0,97.0324,97.0881,97.0231,97.0788,32677.0
2020-01-22 12:50:00,104.55,104.61,104.55,104.6,22332.0,97.0788,97.1345,97.0788,97.1252,22332.0
2020-01-22 13:00:00,104.6,104.63,104.58,104.62,15303.0,97.1252,97.1531,97.1067,97.1438,15303.0
2020-01-22 13:10:00,104.61,104.69,104.6,104.68,11888.0,97.1345,97.2088,97.1252,97.1995,11888.0
2020-01-22 13:20:00,104.67,104.69,104.65,104.67,18267.0,97.1902,97.2088,97.1717,97.1902,18267.0
2020-01-22 13:30:00,104.67,104.69,104.65,104.67,8717.0,97.1902,97.2088,97.1717,97.1902,8717.0
2020-01-22 13:40:00,104.67,104.69,104.64,104.67,8130.0,97.1902,97.2088,97.1624,97.1902,8130.0
2020-01-22 13:50:00,104.64,104.66,104.59,104.6,20679.0,97.1624,97.181,97.116,97.1252,20679.0
2020-01-22 14:00:00,104.61,104.67,104.6,104.64,10876.0,97.1345,97.1902,97.1252,97.1624,10876.0
2020-01-22 14:10:00,104.66,104.67,104.61,104.61,7934.0,97.181,97.1902,97.1345,97.1345,7934.0
2020-01-22 14:20:00,104.61,104.62,104.57,104.6,4363.0,97.1345,97.1438,97.0974,97.1252,4363.0
2020-01-22 14:30:00,104.57,104.6,104.56,104.58,22012.0,97.0974,97.1252,97.0881,97.1067,22012.0
2020-01-22 14:40:00,104.56,104.58,104.53,104.53,40285.0,97.0881,97.1067,97.0603,97.0603,40285.0
2020-01-22 14:50:00,104.53,104.57,104.53,104.56,18970.0,97.0603,97.0974,97.0603,97.0881,18970.0
2020-01-22 15:00:00,104.54,104.54,104.41,104.49,69275.0,97.0695,97.0695,96.9488,97.0231,69275.0
2020-01-22 15:10:00,104.49,104.49,104.34,104.4,41551.0,97.0231,97.0231,96.8838,96.9395,41551.0
2020-01-22 15:20:00,104.39,104.4,104.25,104.3,25612.0,96.9303,96.9395,96.8003,96.8467,25612.0
2020-01-22 15:30:00,104.31,104.45,104.31,104.41,26454.0,96.856,96.986,96.856,96.9488,26454.0
2020-01-22 15:40:00,104.41,104.46,104.31,104.42,29617.0,96.9488,96.9953,96.856,96.9581,29617.0
2020-01-22 15:50:00,104.43,104.46,104.34,104.34,67298.0,96.9674,96.9953,96.8838,96.8838,67298.0
2020-01-23 09:30:00,104.17,104.17,103.61,103.69,21081.0,96.726,96.726,96.206,96.2803,21081.0
2020-01-23 09:40:00,103.7,103.79,103.64,103.66,8619.0,96.2896,96.3731,96.2339,96.2524,8619.0
2020-01-23 09:50:00,103.67,103.85,103.65,103.85,8772.0,96.2617,96.4288,96.2431,96.4288,8772.0
2020-01-23 10:00:00,103.84,103.92,103.77,103.86,15578.0,96.4196,96.4938,96.3546,96.4381,15578.0
2020-01-23 10:10:00,103.91,103.97,103.9,103.94,7187.0,96.4846,96.5403,96.4753,96.5124,7187.0
2020-01-23 10:20:00,103.94,103.94,103.84,103.91,5950.0,96.5124,96.5124,96.4196,96.4846,5950.0
2020-01-23 10:30:00,103.95,103.98,103.92,103.92,5526.0,96.5217,96.5496,96.4938,96.4938,5526.0
2020-01-23 10:40:00,103.92,103.96,103.82,103.83,8434.0,96.4938,96.531,96.401,96.4103,8434.0
2020-01-23 10:50:00,103.82,103.9,103.77,103.77,11613.0,96.401,96.4753,96.3546,96.3546,11613.0
2020-01-23 11:00:00,103.78,103.78,103.69,103.7,9768.0,96.3638,96.3638,96.2803,96.2896,9768.0
2020-01-23 11:10:00,103.68,103.72,103.65,103.66,8528.0,96.271,96.3081,96.2431,96.2524,8528.0
2020-01-23 11:20:00,103.65,103.69,103.59,103.6,9740.0,96.2431,96.2803,96.1874,96.1967,9740.0
2020-01-23 11:30:00,103.63,103.76,103.62,103.76,10877.0,96.2246,96.3453,96.2153,96.3453,10877.0
2020-01-23 11:40:00,103.74,103.74,103.63,103.64,14290.0,96.3267,96.3267,96.2246,96.2339,14290.0
2020-01-23 11:50:00,103.63,103.7,103.57,103.7,12524.0,96.2246,96.2896,96.1689,96.2896,12524.0
2020-01-23 12:00:00,103.7,103.78,103.66,103.77,25985.0,96.2896,96.3638,96.2524,96.3546,25985.0
2020-01-23 12:10:00,103.76,103.83,103.76,103.78,18697.0,96.3453,96.4103,96.3453,96.3638,18697.0
2020-01-23 12:20:00,103.79,103.84,103.79,103.83,14315.0,96.3731,96.4196,96.3731,96.4103,14315.0
2020-01-23 12:30:00,103.84,103.86,103.76,103.76,9140.0,96.4196,96.4381,96.3453,96.3453,9140.0
2020-01-23 12:40:00,103.74,103.8,103.73,103.79,33907.0,96.3267,96.3824,96.3174,96.3731,33907.0
2020-01-23 12:50:00,103.8,103.82,103.74,103.75,11902.0,96.3824,96.401,96.3267,96.336,11902.0
2020-01-23 13:00:00,103.75,103.76,103.73,103.73,4910.0,96.336,96.3453,96.3174,96.3174,4910.0
2020-01-23 13:10:00,103.74,103.81,103.74,103.8,55259.0,96.3267,96.3917,96.3267,96.3824,55259.0
2020-01-23 13:20:00,103.8,103.94,103.79,103.86,32785.0,96.3824,96.5124,96.3731,96.4381,32785.0
2020-01-23 13:30:00,103.86,103.9,103.85,103.88,24216.0,96.4381,96.4753,96.4288,96.4567,24216.0
2020-01-23 13:40:00,103.89,104.01,103.89,104.0,9448.0,96.466,96.5774,96.466,96.5681,9448.0
2020-01-23 13:50:00,104.04,104.07,104.02,104.05,41114.0,96.6053,96.6331,96.5867,96.6146,41114.0
2020-01-23 14:00:00,104.06,104.12,104.05,104.11,20232.0,96.6238,96.6795,96.6146,96.6703,20232.0
2020-01-23 14:10:00,104.12,104.19,104.08,104.19,31026.0,96.6795,96.7445,96.6424,96.7445,31026.0
2020-01-23 14:20:00,104.2,104.2,104.12,104.13,32144.0,96.7538,96.7538,96.6795,96.6888,32144.0
2020-01-23 14:30:00,104.14,104.19,104.14,104.17,16001.0,96.6981,96.7445,96.6981,96.726,16001.0
2020-01-23 14:40:00,104.17,104.18,104.13,104.14,44781.0,96.726,96.7353,96.6888,96.6981,44781.0
2020-01-23 14:50:00,104.14,104.23,104.14,104.23,19269.0,96.6981,96.7817,96.6981,96.7817,19269.0
2020-01-23 15:00:00,104.23,104.25,104.16,104.21,31763.0,96.7817,96.8003,96.7167,96.7631,31763.0
2020-01-23 15:10:00,104.21,104.21,104.17,104.18,10691.0,96.7631,96.7631,96.726,96.7353,10691.0
2020-01-23 15:20:00,104.19,104.26,104.16,104.25,34521.0,96.7445,96.8095,96.7167,96.8003,34521.0
2020-01-23 15:30:00,104.22,104.28,104.22,104.22,12737.0,96.7724,96.8281,96.7724,96.7724,12737.0
2020-01-23 15:40:00,104.22,104.28,104.17,104.27,36297.0,96.7724,96.8281,96.726,96.8188,36297.0
2020-01-23 15:50:00,104.26,104.27,104.16,104.23,50639.0,96.8095,96.8188,96.7167,96.7817,50639.0
2020-01-24 09:30:00,104.47,104.49,104.32,104.32,21844.0,97.0045,97.0231,96.8653,96.8653,21844.0
2020-01-24 09:40:00,104.33,104.35,104.22,104.24,9785.0,96.8745,96.8931,96.7724,96.791,9785.0
2020-01-24 09:50:00,104.24,104.32,104.2,104.31,8045.0,96.791,96.8653,96.7538,96.856,8045.0
2020-01-24 10:00:00,104.3,104.3,104.18,104.19,5021.0,96.8467,96.8467,96.7353,96.7445,5021.0
2020-01-24 10:10:00,104.19,104.24,104.1,104.1,3392.0,96.7445,96.791,96.661,96.661,3392.0
2020-01-24 10:20:00,104.09,104.11,103.99,103.99,13243.0,96.6517,96.6703,96.5588,96.5588,13243.0
2020-01-24 10:30:00,104.01,104.08,103.97,104.07,8824.0,96.5774,96.6424,96.5403,96.6331,8824.0
2020-01-24 10:40:00,104.01,104.03,103.92,103.94,16322.0,96.5774,96.596,96.4938,96.5124,16322.0
2020-01-24 10:50:00,103.94,104.02,103.93,104.01,5289.0,96.5124,96.5867,96.5031,96.5774,5289.0
2020-01-24 11:00:00,104.0,104.13,103.98,104.11,22914.0,96.5681,96.6888,96.5496,96.6703,22914.0
2020-01-24 11:10:00,104.1,104.12,103.85,103.9,9100.0,96.661,96.6795,96.4288,96.4753,9100.0
2020-01-24 11:20:00,103.88,103.91,103.75,103.86,40363.0,96.4567,96.4846,96.336,96.4381,40363.0
2020-01-24 11:30:00,103.84,103.88,103.75,103.83,31730.0,96.4196,96.4567,96.336,96.4103,31730.0
2020-01-24 11:40:00,103.82,103.83,103.66,103.7,43652.0,96.401,96.4103,96.2524,96.2896,43652.0
2020-01-24 11:50:00,103.71,103.76,103.63,103.63,120600.0,96.2988,96.3453,96.2246,96.2246,120600.0
2020-01-24 12:00:00,103.62,103.63,103.5,103.52,52143.0,96.2153,96.2246,96.1039,96.1224,52143.0
2020-01-24 12:10:00,103.51,103.54,103.26,103.26,12845.0,96.1131,96.141,95.881,95.881,12845.0
2020-01-24 12:20:00,103.26,103.44,103.26,103.35,6335.0,95.881,96.0481,95.881,95.9646,6335.0
2020-01-24 12:30:00,103.38,103.55,103.35,103.54,12502.0,95.9924,96.1503,95.9646,96.141,12502.0
2020-01-24 12:40:00,103.56,103.62,103.51,103.58,18864.0,96.1596,96.2153,96.1131,96.1781,18864.0
2020-01-24 12:50:00,103.57,103.58,103.48,103.57,11435.0,96.1689,96.1781,96.0853,96.1689,11435.0
2020-01-24 13:00:00,103.56,103.56,103.36,103.42,19762.0,96.1596,96.1596,95.9739,96.0296,19762.0
2020-01-24 13:10:00,103.44,103.45,103.32,103.34,22089.0,96.0481,96.0574,95.9367,95.9553,22089.0
2020-01-24 13:20:00,103.3,103.42,103.3,103.3,6258.0,95.9181,96.0296,95.9181,95.9181,6258.0
2020-01-24 13:30:00,103.26,103.27,103.18,103.24,11046.0,95.881,95.8903,95.8067,95.8624,11046.0
2020-01-24 13:40:00,103.18,103.22,103.06,103.06,10866.0,95.8067,95.8439,95.6953,95.6953,10866.0
2020-01-24 13:50:00,103.08,103.14,103.01,103.13,30726.0,95.7139,95.7696,95.6489,95.7603,30726.0
2020-01-24 14:00:00,103.13,103.15,103.01,103.11,8537.0,95.7603,95.7789,95.6489,95.7417,8537.0
2020-01-24 14:10:00,103.1,103.1,102.93,102.93,12532.0,95.7324,95.7324,95.5746,95.5746,12532.0
2020-01-24 14:20:00,102.94,102.95,102.8,102.84,27676.0,95.5839,95.5932,95.4539,95.491,27676.0
2020-01-24 14:30:00,102.89,103.01,102.88,102.96,34408.0,95.5374,95.6489,95.5282,95.6024,34408.0
2020-01-24 14:40:00,102.98,103.01,102.84,102.91,7400.0,95.621,95.6489,95.491,95.556,7400.0
2020-01-24 14:50:00,102.96,103.16,102.94,103.16,14003.0,95.6024,95.7882,95.5839,95.7882,14003.0
2020-01-24 15:00:00,103.13,103.24,103.1,103.19,24674.0,95.7603,95.8624,95.7324,95.816,24674.0
2020-01-24 15:10:00,103.2,103.29,103.16,103.28,13785.0,95.8253,95.9089,95.7882,95.8996,13785.0
2020-01-24 15:20:00,103.27,103.34,103.23,103.24,49038.0,95.8903,95.9553,95.8531,95.8624,49038.0
2020-01-24 15:30:00,103.23,103.23,102.98,102.99,11623.0,95.8531,95.8531,95.621,95.6303,11623.0
2020-01-24 15:40:00,103.0,103.07,102.89,103.04,14742.0,95.6396,95.7046,95.5374,95.6767,14742.0
2020-01-24 15:50:00,103.07,103.23,103.03,103.18,34371.0,95.7046,95.8531,95.6674,95.8067,34371.0
2020-01-27 09:30:00,101.4,101.65,101.21,101.65,39376.0,94.1539,94.3861,93.9775,94.3861,39376.0
2020-01-27 09:40:00,101.66,101.83,101.63,101.8,18816.0,94.3953,94.5532,94.3675,94.5253,18816.0
2020-01-27 09:50:00,101.78,101.9,101.75,101.8,5058.0,94.5068,94.6182,94.4789,94.5253,5058.0
2020-01-27 10:00:00,101.78,101.78,101.58,101.69,20217.0,94.5068,94.5068,94.3211,94.4232,20217.0
2020-01-27 10:10:00,101.69,101.72,101.54,101.54,6424.0,94.4232,94.4511,94.2839,94.2839,6424.0
2020-01-27 10:20:00,101.52,101.81,101.52,101.8,5009.0,94.2653,94.5346,94.2653,94.5253,5009.0
2020-01-27 10:30:00,101.8,101.8,101.66,101.72,20737.0,94.5253,94.5253,94.3953,94.4511,20737.0
2020-01-27 10:40:00,101.71,101.72,101.57,101.58,13691.0,94.4418,94.4511,94.3118,94.3211,13691.0
2020-01-27 10:50:00,101.58,101.61,101.46,101.57,7039.0,94.3211,94.3489,94.2096,94.3118,7039.0
2020-01-27 11:00:00,101.58,101.67,101.56,101.62,7034.0,94.3211,94.4046,94.3025,94.3582,7034.0
2020-01-27 11:10:00,101.56,101.58,101.5,101.54,6605.0,94.3025,94.3211,94.2468,94.2839,6605.0
2020-01-27 11:20:00,101.5,101.65,101.46,101.63,9213.0,94.2468,94.3861,94.2096,94.3675,9213.0
2020-01-27 11:30:00,101.65,101.76,101.51,101.73,10856.0,94.3861,94.4882,94.2561,94.4603,10856.0
2020-01-27 11:40:00,101.73,101.77,101.68,101.72,8019.0,94.4603,94.4975,94.4139,94.4511,8019.0
2020-01-27 11:50:00,101.73,101.81,101.68,101.72,16412.0,94.4603,94.5346,94.4139,94.4511,16412.0
2020-01-27 12:00:00,101.71,101.79,101.67,101.79,4101.0,94.4418,94.5161,94.4046,94.5161,4101.0
2020-01-27 12:10:00,101.84,101.93,101.83,101.89,9021.0,94.5625,94.646,94.5532,94.6089,9021.0
2020-01-27 12:20:00,101.91,101.99,101.91,101.93,6952.0,94.6275,94.7018,94.6275,94.646,6952.0
2020-01-27 12:30:00,101.93,101.98,101.92,101.92,6163.0,94.646,94.6925,94.6368,94.6368,6163.0
2020-01-27 12:40:00,101.97,102.02,101.96,101.99,13269.0,94.6832,94.7296,94.6739,94.7018,13269.0
2020-01-27 12:50:00,102.01,102.02,101.84,101.9,10081.0,94.7203,94.7296,94.5625,94.6182,10081.0
2020-01-27 13:00:00,101.9,101.95,101.86,101.87,14203.0,94.6182,94.6646,94.581,94.5903,14203.0
2020-01-27 13:10:00,101.85,101.94,101.83,101.94,24390.0,94.5718,94.6553,94.5532,94.6553,24390.0
2020-01-27 13:20:00,101.97,102.0,101.91,101.95,28035.0,94.6832,94.711,94.6275,94.6646,28035.0
2020-01-27 13:30:00,101.94,101.98,101.91,101.97,88840.0,94.6553,94.6925,94.6275,94.6832,88840.0
2020-01-27 13:40:00,101.97,101.97,101.89,101.92,19736.0,94.6832,94.6832,94.6089,94.6368,19736.0
2020-01-27 13:50:00,101.92,101.92,101.81,101.83,21880.0,94.6368,94.6368,94.5346,94.5532,21880.0
2020-01-27 14:00:00,101.85,101.85,101.74,101.8,20233.0,94.5718,94.5718,94.4696,94.5253,20233.0
2020-01-27 14:10:00,101.83,101.92,101.82,101.9,45296.0,94.5532,94.6368,94.5439,94.6182,45296.0
2020-01-27 14:20:00,101.89,101.95,101.8,101.95,22504.0,94.6089,94.6646,94.5253,94.6646,22504.0
2020-01-27 14:30:00,101.95,101.95,101.84,101.87,58649.0,94.6646,94.6646,94.5625,94.5903,58649.0
2020-01-27 14:40:00,101.89,101.91,101.74,101.74,20758.0,94.6089,94.6275,94.4696,94.4696,20758.0
2020-01-27 14:50:00,101.71,101.77,101.63,101.73,17996.0,94.4418,94.4975,94.3675,94.4603,17996.0
2020-01-27 15:00:00,101.73,101.89,101.68,101.71,169505.0,94.4603,94.6089,94.4139,94.4418,169505.0
2020-01-27 15:10:00,101.68,101.77,101.59,101.77,8134.0,94.4139,94.4975,94.3303,94.4975,8134.0
2020-01-27 15:20:00,101.79,101.8,101.68,101.72,17536.0,94.5161,94.5253,94.4139,94.4511,17536.0
2020-01-27 15:30:00,101.7,101.7,101.55,101.61,41007.0,94.4325,94.4325,94.2932,94.3489,41007.0
2020-01-27 15:40:00,101.61,101.69,101.52,101.52,35337.0,94.3489,94.4232,94.2653,94.2653,35337.0
2020-01-27 15:50:00,101.51,101.57,101.46,101.48,136178.0,94.2561,94.3118,94.2096,94.2282,136178.0
2020-01-28 09:30:00,102.02,102.02,101.71,101.71,21383.0,94.7296,94.7296,94.4418,94.4418,21383.0
2020-01-28 09:40:00,101.65,101.74,101.63,101.74,6259.0,94.3861,94.4696,94.3675,94.4696,6259.0
2020-01-28 09:50:00,101.77,101.84,101.74,101.83,7701.0,94.4975,94.5625,94.4696,94.5532,7701.0
2020-01-28 10:00:00,101.85,102.05,101.85,102.05,7030.0,94.5718,94.7575,94.5718,94.7575,7030.0
2020-01-28 10:10:00,102.06,102.16,102.05,102.1,11399.0,94.7668,94.8596,94.7575,94.8039,11399.0
2020-01-28 10:20:00,102.09,102.28,102.06,102.23,7584.0,94.7946,94.971,94.7668,94.9246,7584.0
2020-01-28 10:30:00,102.21,102.32,102.21,102.32,8808.0,94.906,95.0082,94.906,95.0082,8808.0
2020-01-28 10:40:00,102.34,102.45,102.33,102.37,7947.0,95.0267,95.1289,95.0175,95.0546,7947.0
2020-01-28 10:50:00,102.34,102.43,102.33,102.37,67690.0,95.0267,95.1103,95.0175,95.0546,67690.0
2020-01-28 11:00:00,102.37,102.38,102.26,102.26,7135.0,95.0546,95.0639,94.9525,94.9525,7135.0
2020-01-28 11:10:00,102.28,102.38,102.27,102.37,4123.0,94.971,95.0639,94.9618,95.0546,4123.0
2020-01-28 11:20:00,102.38,102.41,102.31,102.4,94430.0,95.0639,95.0917,94.9989,95.0825,94430.0
2020-01-28 11:30:00,102.39,102.43,102.36,102.38,8198.0,95.0732,95.1103,95.0453,95.0639,8198.0
2020-01-28 11:40:00,102.37,102.4,102.32,102.35,3585.0,95.0546,95.0825,95.0082,95.036,3585.0
2020-01-28 11:50:00,102.37,102.49,102.37,102.48,8548.0,95.0546,95.166,95.0546,95.1567,8548.0
2020-01-28 12:00:00,102.47,102.47,102.39,102.39,5843.0,95.1475,95.1475,95.0732,95.0732,5843.0
2020-01-28 12:10:00,102.43,102.5,102.4,102.5,4294.0,95.1103,95.1753,95.0825,95.1753,4294.0
2020-01-28 12:20:00,102.5,102.53,102.49,102.49,12174.0,95.1753,95.2032,95.166,95.166,12174.0
2020-01-28 12:30:00,102.51,102.51,102.44,102.44,11461.0,95.1846,95.1846,95.1196,95.1196,11461.0
2020-01-28 12:40:00,102.42,102.45,102.39,102.44,54575.0,95.101,95.1289,95.0732,95.1196,54575.0
2020-01-28 12:50:00,102.41,102.44,102.4,102.44,6731.0,95.0917,95.1196,95.0825,95.1196,6731.0
2020-01-28 13:00:00,102.41,102.42,102.3,102.32,6046.0,95.0917,95.101,94.9896,95.0082,6046.0
2020-01-28 13:10:00,102.31,102.38,102.3,102.35,37919.0,94.9989,95.0639,94.9896,95.036,37919.0
2020-01-28 13:20:00,102.34,102.39,102.33,102.35,7916.0,95.0267,95.0732,95.0175,95.036,7916.0
2020-01-28 13:30:00,102.35,102.38,102.29,102.3,31229.0,95.036,95.0639,94.9803,94.9896,31229.0
2020-01-28 13:40:00,102.31,102.44,102.3,102.44,9274.0,94.9989,95.1196,94.9896,95.1196,9274.0
2020-01-28 13:50:00,102.44,102.46,102.42,102.46,17470.0,95.1196,95.1382,95.101,95.1382,17470.0
2020-01-28 14:00:00,102.46,102.5,102.46,102.48,55858.0,95.1382,95.1753,95.1382,95.1567,55858.0
2020-01-28 14:10:00,102.5,102.56,102.48,102.55,16317.0,95.1753,95.231,95.1567,95.2217,16317.0
2020-01-28 14:20:00,102.56,102.59,102.51,102.51,80464.0,95.231,95.2589,95.1846,95.1846,80464.0
2020-01-28 14:30:00,102.51,102.63,102.5,102.61,14703.0,95.1846,95.296,95.1753,95.2775,14703.0
2020-01-28 14:40:00,102.62,102.65,102.59,102.6,8067.0,95.2867,95.3146,95.2589,95.2682,8067.0
2020-01-28 14:50:00,102.57,102.58,102.52,102.52,16164.0,95.2403,95.2496,95.1939,95.1939,16164.0
2020-01-28 15:00:00,102.53,102.55,102.46,102.48,33008.0,95.2032,95.2217,95.1382,95.1567,33008.0
2020-01-28 15:10:00,102.47,102.52,102.47,102.51,10537.0,95.1475,95.1939,95.1475,95.1846,10537.0
2020-01-28 15:20:00,102.53,102.6,102.51,102.6,10947.0,95.2032,95.2682,95.1846,95.2682,10947.0
2020-01-28 15:30:00,102.59,102.6,102.45,102.45,11522.0,95.2589,95.2682,95.1289,95.1289,11522.0
2020-01-28 15:40:00,102.45,102.53,102.43,102.51,62364.0,95.1289,95.2032,95.1103,95.1846,62364.0
2020-01-28 15:50:00,102.51,102.51,102.34,102.34,30433.0,95.1846,95.1846,95.0267,95.0267,30433.0
2020-01-29 09:30:00,102.86,102.87,102.7,102.73,28098.0,95.5096,95.5189,95.361,95.3889,28098.0
2020-01-29 09:40:00,102.75,102.77,102.61,102.61,40869.0,95.4075,95.426,95.2775,95.2775,40869.0
2020-01-29 09:50:00,102.58,102.66,102.47,102.5,23427.0,95.2496,95.3239,95.1475,95.1753,23427.0
2020-01-29 10:00:00,102.47,102.48,102.29,102.34,24656.0,95.1475,95.1567,94.9803,95.0267,24656.0
2020-01-29 10:10:00,102.35,102.43,102.27,102.42,14294.0,95.036,95.1103,94.9618,95.101,14294.0
2020-01-29 10:20:00,102.37,102.55,102.37,102.55,89530.0,95.0546,95.2217,95.0546,95.2217,89530.0
2020-01-29 10:30:00,102.53,102.57,102.52,102.56,3510.0,95.2032,95.2403,95.1939,95.231,3510.0
2020-01-29 10:40:00,102.59,102.67,102.59,102.65,4706.0,95.2589,95.3332,95.2589,95.3146,4706.0
2020-01-29 10:50:00,102.7,102.77,102.69,102.73,5472.0,95.361,95.426,95.3517,95.3889,5472.0
2020-01-29 11:00:00,102.77,102.78,102.72,102.75,10137.0,95.426,95.4353,95.3796,95.4075,10137.0
2020-01-29 11:10:00,102.75,102.81,102.71,102.81,14502.0,95.4075,95.4632,95.3703,95.4632,14502.0
2020-01-29 11:20:00,102.75,102.86,102.75,102.84,5638.0,95.4075,95.5096,95.4075,95.491,5638.0
2020-01-29 11:30:00,102.82,102.84,102.76,102.76,5491.0,95.4724,95.491,95.4167,95.4167,5491.0
2020-01-29 11:40:00,102.78,102.84,102.74,102.84,3742.0,95.4353,95.491,95.3982,95.491,3742.0
2020-01-29 11:50:00,102.83,102.9,102.8,102.89,7737.0,95.4817,95.5467,95.4539,95.5374,7737.0
2020-01-29 12:00:00,102.87,102.91,102.87,102.9,7104.0,95.5189,95.556,95.5189,95.5467,7104.0
2020-01-29 12:10:00,102.89,102.94,102.88,102.94,6779.0,95.5374,95.5839,95.5282,95.5839,6779.0
2020-01-29 12:20:00,102.91,102.94,102.89,102.91,5554.0,95.556,95.5839,95.5374,95.556,5554.0
2020-01-29 12:30:00,102.92,102.92,102.88,102.91,5268.0,95.5653,95.5653,95.5282,95.556,5268.0
2020-01-29 12:40:00,102.89,102.9,102.87,102.88,6665.0,95.5374,95.5467,95.5189,95.5282,6665.0
2020-01-29 12:50:00,102.89,102.93,102.86,102.88,6971.0,95.5374,95.5746,95.5096,95.5282,6971.0
2020-01-29 13:00:00,102.88,102.91,102.85,102.86,4103.0,95.5282,95.556,95.5003,95.5096,4103.0
2020-01-29 13:10:00,102.86,102.94,102.85,102.93,6668.0,95.5096,95.5839,95.5003,95.5746,6668.0
2020-01-29 13:20:00,102.94,102.98,102.93,102.97,13461.0,95.5839,95.621,95.5746,95.6117,13461.0
2020-01-29 13:30:00,102.97,103.0,102.96,102.99,8734.0,95.6117,95.6396,95.6024,95.6303,8734.0
2020-01-29 13:40:00,102.98,102.98,102.93,102.97,13560.0,95.621,95.621,95.5746,95.6117,13560.0
2020-01-29 13:50:00,102.97,102.98,102.92,102.95,4458.0,95.6117,95.621,95.5653,95.5932,4458.0
2020-01-29 14:00:00,102.94,103.14,102.88,103.08,15468.0,95.5839,95.7696,95.5282,95.7139,15468.0
2020-01-29 14:10:00,103.04,103.04,103.0,103.04,7679.0,95.6767,95.6767,95.6396,95.6767,7679.0
2020-01-29 14:20:00,103.05,103.08,103.0,103.02,22797.0,95.686,95.7139,95.6396,95.6582,22797.0
2020-01-29 14:30:00,103.02,103.05,102.96,103.03,8585.0,95.6582,95.686,95.6024,95.6674,8585.0
2020-01-29 14:40:00,103.04,103.04,102.91,102.95,13911.0,95.6767,95.6767,95.556,95.5932,13911.0
2020-01-29 14:50:00,102.96,102.98,102.88,102.88,32916.0,95.6024,95.621,95.5282,95.5282,32916.0
2020-01-29 15:00:00,102.91,102.91,102.74,102.84,30158.0,95.556,95.556,95.3982,95.491,30158.0
2020-01-29 15:10:00,102.85,102.86,102.62,102.69,12828.0,95.5003,95.5096,95.2867,95.3517,12828.0
2020-01-29 15:20:00,102.69,102.76,102.56,102.75,10035.0,95.3517,95.4167,95.231,95.4075,10035.0
2020-01-29 15:30:00,102.76,102.81,102.71,102.73,24669.0,95.4167,95.4632,95.3703,95.3889,24669.0
2020-01-29 15:40:00,102.7,102.71,102.6,102.64,30111.0,95.361,95.3703,95.2682,95.3053,30111.0
2020-01-29 15:50:00,102.63,102.64,102.49,102.49,24532.0,95.296,95.3053,95.166,95.166,24532.0
2020-01-30 09:30:00,101.73,102.06,101.5,102.03,58994.0,94.4603,94.7668,94.2468,94.7389,58994.0
2020-01-30 09:40:00,101.99,102.0,101.9,101.9,2129.0,94.7018,94.711,94.6182,94.6182,2129.0
2020-01-30 09:50:00,101.9,101.98,101.86,101.86,19015.0,94.6182,94.6925,94.581,94.581,19015.0
2020-01-30 10:00:00,101.85,102.07,101.84,102.06,4071.0,94.5718,94.776,94.5625,94.7668,4071.0
2020-01-30 10:10:00,102.03,102.03,101.81,101.84,12312.0,94.7389,94.7389,94.5346,94.5625,12312.0
2020-01-30 10:20:00,101.84,101.86,101.8,101.86,8119.0,94.5625,94.581,94.5253,94.581,8119.0
2020-01-30 10:30:00,101.84,101.84,101.58,101.59,7251.0,94.5625,94.5625,94.3211,94.3303,7251.0
2020-01-30 10:40:00,101.59,101.59,101.41,101.52,11809.0,94.3303,94.3303,94.1632,94.2653,11809.0
2020-01-30 10:50:00,101.5,101.5,101.33,101.42,7113.0,94.2468,94.2468,94.0889,94.1725,7113.0
2020-01-30 11:00:00,101.46,101.55,101.44,101.54,5362.0,94.2096,94.2932,94.1911,94.2839,5362.0
2020-01-30 11:10:00,101.51,101.68,101.51,101.65,8513.0,94.2561,94.4139,94.2561,94.3861,8513.0
2020-01-30 11:20:00,101.63,101.85,101.63,101.82,24820.0,94.3675,94.5718,94.3675,94.5439,24820.0
2020-01-30 11:30:00,101.81,101.91,101.77,101.91,3889.0,94.5346,94.6275,94.4975,94.6275,3889.0
2020-01-30 11:40:00,101.87,101.99,101.87,101.99,6823.0,94.5903,94.7018,94.5903,94.7018,6823.0
2020-01-30 11:50:00,101.97,102.01,101.89,101.89,14868.0,94.6832,94.7203,94.6089,94.6089,14868.0
2020-01-30 12:00:00,101.89,101.94,101.85,101.85,3875.0,94.6089,94.6553,94.5718,94.5718,3875.0
2020-01-30 12:10:00,101.84,101.87,101.8,101.87,13880.0,94.5625,94.5903,94.5253,94.5903,13880.0
2020-01-30 12:20:00,101.87,101.9,101.71,101.71,23112.0,94.5903,94.6182,94.4418,94.4418,23112.0
2020-01-30 12:30:00,101.72,101.74,101.51,101.53,14098.0,94.4511,94.4696,94.2561,94.2746,14098.0
2020-01-30 12:40:00,101.53,101.56,101.49,101.52,17849.0,94.2746,94.3025,94.2375,94.2653,17849.0
2020-01-30 12:50:00,101.52,101.64,101.49,101.62,10736.0,94.2653,94.3768,94.2375,94.3582,10736.0
2020-01-30 13:00:00,101.65,101.7,101.61,101.61,20111.0,94.3861,94.4325,94.3489,94.3489,20111.0
2020-01-30 13:10:00,101.62,101.69,101.58,101.58,10173.0,94.3582,94.4232,94.3211,94.3211,10173.0
2020-01-30 13:20:00,101.57,101.67,101.54,101.66,10434.0,94.3118,94.4046,94.2839,94.3953,10434.0
2020-01-30 13:30:00,101.63,101.74,101.63,101.7,3430.0,94.3675,94.4696,94.3675,94.4325,3430.0
2020-01-30 13:40:00,101.7,101.72,101.65,101.65,9088.0,94.4325,94.4511,94.3861,94.3861,9088.0
2020-01-30 13:50:00,101.65,101.68,101.61,101.66,7089.0,94.3861,94.4139,94.3489,94.3953,7089.0
2020-01-30 14:00:00,101.7,101.78,101.68,101.78,11577.0,94.4325,94.5068,94.4139,94.5068,11577.0
2020-01-30 14:10:00,101.82,101.89,101.81,101.89,96436.0,94.5439,94.6089,94.5346,94.6089,96436.0
2020-01-30 14:20:00,101.9,101.92,101.85,101.86,75915.0,94.6182,94.6368,94.5718,94.581,75915.0
2020-01-30 14:30:00,101.85,101.85,101.75,101.8,14691.0,94.5718,94.5718,94.4789,94.5253,14691.0
2020-01-30 14:40:00,101.81,102.15,101.74,101.93,50959.0,94.5346,94.8503,94.4696,94.646,50959.0
2020-01-30 14:50:00,101.97,102.16,101.86,102.16,5415.0,94.6832,94.8596,94.581,94.8596,5415.0
2020-01-30 15:00:00,102.11,102.29,102.08,102.09,23389.0,94.8132,94.9803,94.7853,94.7946,23389.0
2020-01-30 15:10:00,102.09,102.26,102.05,102.24,27605.0,94.7946,94.9525,94.7575,94.9339,27605.0
2020-01-30 15:20:00,102.23,102.34,102.22,102.27,21039.0,94.9246,95.0267,94.9153,94.9618,21039.0
2020-01-30 15:30:00,102.28,102.34,102.25,102.33,11298.0,94.971,95.0267,94.9432,95.0175,11298.0
2020-01-30 15:40:00,102.32,102.57,102.3,102.55,25086.0,95.0082,95.2403,94.9896,95.2217,25086.0
2020-01-30 15:50:00,102.53,102.7,102.52,102.63,77638.0,95.2032,95.361,95.1939,95.296,77638.0
2020-01-31 09:30:00,102.21,102.21,101.78,101.97,12581.0,94.906,94.906,94.5068,94.6832,12581.0
2020-01-31 09:40:00,101.93,101.93,101.73,101.73,25844.0,94.646,94.646,94.4603,94.4603,25844.0
2020-01-31 09:50:00,101.77,101.81,101.58,101.78,6049.0,94.4975,94.5346,94.3211,94.5068,6049.0
2020-01-31 10:00:00,101.72,101.75,101.46,101.47,5653.0,94.4511,94.4789,94.2096,94.2189,5653.0
2020-01-31 10:10:00,101.48,101.53,101.34,101.35,5808.0,94.2282,94.2746,94.0982,94.1075,5808.0
2020-01-31 10:20:00,101.44,101.47,101.25,101.25,4909.0,94.1911,94.2189,94.0146,94.0146,4909.0
2020-01-31 10:30:00,101.27,101.31,101.18,101.2,5471.0,94.0332,94.0704,93.9496,93.9682,5471.0
2020-01-31 10:40:00,101.21,101.23,101.09,101.13,7230.0,93.9775,93.9961,93.8661,93.9032,7230.0
2020-01-31 10:50:00,101.07,101.08,100.98,101.0,26600.0,93.8475,93.8568,93.7639,93.7825,26600.0
2020-01-31 11:00:00,101.04,101.08,100.89,100.9,4654.0,93.8196,93.8568,93.6804,93.6897,4654.0
2020-01-31 11:10:00,100.92,101.0,100.66,100.92,14403.0,93.7082,93.7825,93.4668,93.7082,14403.0
2020-01-31 11:20:00,100.88,100.92,100.72,100.73,8278.0,93.6711,93.7082,93.5225,93.5318,8278.0
2020-01-31 11:30:00,100.72,100.83,100.58,100.63,14032.0,93.5225,93.6247,93.3925,93.4389,14032.0
2020-01-31 11:40:00,100.68,100.99,100.68,100.92,24259.0,93.4854,93.7732,93.4854,93.7082,24259.0
2020-01-31 11:50:00,100.92,101.01,100.86,101.0,19176.0,93.7082,93.7918,93.6525,93.7825,19176.0
2020-01-31 12:00:00,100.99,101.02,100.89,100.91,12139.0,93.7732,93.8011,93.6804,93.6989,12139.0
2020-01-31 12:10:00,100.93,100.93,100.79,100.81,4594.0,93.7175,93.7175,93.5875,93.6061,4594.0
2020-01-31 12:20:00,100.81,100.82,100.75,100.81,2732.0,93.6061,93.6154,93.5504,93.6061,2732.0
2020-01-31 12:30:00,100.77,100.78,100.48,100.55,16895.0,93.5689,93.5782,93.2997,93.3647,16895.0
2020-01-31 12:40:00,100.49,100.7,100.49,100.54,10757.0,93.309,93.5039,93.309,93.3554,10757.0
2020-01-31 12:50:00,100.48,100.64,100.42,100.58,31787.0,93.2997,93.4482,93.244,93.3925,31787.0
2020-01-31 13:00:00,100.58,100.71,100.53,100.53,12631.0,93.3925,93.5132,93.3461,93.3461,12631.0
2020-01-31 13:10:00,100.5,100.54,100.44,100.51,8901.0,93.3182,93.3554,93.2625,93.3275,8901.0
2020-01-31 13:20:00,100.47,100.56,100.43,100.51,12279.0,93.2904,93.3739,93.2532,93.3275,12279.0
2020-01-31 13:30:00,100.49,100.49,100.34,100.34,17032.0,93.309,93.309,93.1697,93.1697,17032.0
2020-01-31 13:40:00,100.4,100.44,100.3,100.38,12079.0,93.2254,93.2625,93.1325,93.2068,12079.0
2020-01-31 13:50:00,100.41,100.55,100.37,100.54,12403.0,93.2347,93.3647,93.1975,93.3554,12403.0
2020-01-31 14:00:00,100.56,100.72,100.56,100.65,16460.0,93.3739,93.5225,93.3739,93.4575,16460.0
2020-01-31 14:10:00,100.69,100.72,100.63,100.71,9818.0,93.4947,93.5225,93.4389,93.5132,9818.0
2020-01-31 14:20:00,100.7,100.7,100.5,100.5,24739.0,93.5039,93.5039,93.3182,93.3182,24739.0
2020-01-31 14:30:00,100.5,100.77,100.49,100.7,30155.0,93.3182,93.5689,93.309,93.5039,30155.0
2020-01-31 14:40:00,100.72,100.72,100.55,100.57,13308.0,93.5225,93.5225,93.3647,93.3832,13308.0
2020-01-31 14:50:00,100.55,100.67,100.53,100.59,16538.0,93.3647,93.4761,93.3461,93.4018,16538.0
2020-01-31 15:00:00,100.64,100.65,100.4,100.43,38712.0,93.4482,93.4575,93.2254,93.2532,38712.0
2020-01-31 15:10:00,100.44,100.44,100.29,100.37,43350.0,93.2625,93.2625,93.1232,93.1975,43350.0
2020-01-31 15:20:00,100.4,100.44,100.29,100.31,14904.0,93.2254,93.2625,93.1232,93.1418,14904.0
2020-01-31 15:30:00,100.28,100.32,100.15,100.16,25681.0,93.114,93.1511,92.9932,93.0025,25681.0
2020-01-31 15:40:00,100.17,100.39,100.05,100.25,41107.0,93.0118,93.2161,92.9004,93.0861,41107.0
2020-01-31 15:50:00,100.26,100.45,100.23,100.32,147895.0,93.0954,93.2718,93.0675,93.1511,147895.0
2020-02-03 09:30:00,101.01,101.24,100.95,101.22,16756.0,93.7918,94.0054,93.7361,93.9868,16756.0
2020-02-03 09:40:00,101.25,101.47,101.23,101.45,3049.0,94.0146,94.2189,93.9961,94.2003,3049.0
2020-02-03 09:50:00,101.45,101.54,101.45,101.53,9598.0,94.2003,94.2839,94.2003,94.2746,9598.0
2020-02-03 10:00:00,101.57,101.8,101.54,101.62,63775.0,94.3118,94.5253,94.2839,94.3582,63775.0
2020-02-03 10:10:00,101.69,101.79,101.67,101.79,6268.0,94.4232,94.5161,94.4046,94.5161,6268.0
2020-02-03 10:20:00,101.78,101.95,101.77,101.93,17989.0,94.5068,94.6646,94.4975,94.646,17989.0
2020-02-03 10:30:00,101.95,101.95,101.82,101.82,12833.0,94.6646,94.6646,94.5439,94.5439,12833.0
2020-02-03 10:40:00,101.82,101.82,101.6,101.6,29906.0,94.5439,94.5439,94.3396,94.3396,29906.0
2020-02-03 10:50:00,101.6,101.65,101.59,101.63,14583.0,94.3396,94.3861,94.3303,94.3675,14583.0
2020-02-03 11:00:00,101.64,101.72,101.61,101.72,17831.0,94.3768,94.4511,94.3489,94.4511,17831.0
2020-02-03 11:10:00,101.7,101.71,101.47,101.49,12798.0,94.4325,94.4418,94.2189,94.2375,12798.0
2020-02-03 11:20:00,101.55,101.6,101.49,101.5,15301.0,94.2932,94.3396,94.2375,94.2468,15301.0
2020-02-03 11:30:00,101.5,101.5,101.38,101.39,3322.0,94.2468,94.2468,94.1354,94.1446,3322.0
2020-02-03 11:40:00,101.37,101.37,101.19,101.21,15830.0,94.1261,94.1261,93.9589,93.9775,15830.0
2020-02-03 11:50:00,101.2,101.32,101.17,101.31,47154.0,93.9682,94.0796,93.9404,94.0704,47154.0
2020-02-03 12:00:00,101.31,101.38,101.27,101.28,20759.0,94.0704,94.1354,94.0332,94.0425,20759.0
2020-02-03 12:10:00,101.28,101.45,101.25,101.45,8625.0,94.0425,94.2003,94.0146,94.2003,8625.0
2020-02-03 12:20:00,101.44,101.5,101.43,101.45,33546.0,94.1911,94.2468,94.1818,94.2003,33546.0
2020-02-03 12:30:00,101.45,101.45,101.37,101.38,5511.0,94.2003,94.2003,94.1261,94.1354,5511.0
2020-02-03 12:40:00,101.41,101.49,101.4,101.48,8689.0,94.1632,94.2375,94.1539,94.2282,8689.0
2020-02-03 12:50:00,101.46,101.51,101.46,101.48,13309.0,94.2096,94.2561,94.2096,94.2282,13309.0
2020-02-03 13:00:00,101.5,101.51,101.42,101.43,31793.0,94.2468,94.2561,94.1725,94.1818,31793.0
2020-02-03 13:10:00,101.43,101.43,101.28,101.38,90451.0,94.1818,94.1818,94.0425,94.1354,90451.0
2020-02-03 13:20:00,101.37,101.42,101.34,101.34,24144.0,94.1261,94.1725,94.0982,94.0982,24144.0
2020-02-03 13:30:00,101.35,101.48,101.31,101.47,42442.0,94.1075,94.2282,94.0704,94.2189,42442.0
2020-02-03 13:40:00,101.44,101.47,101.4,101.47,6646.0,94.1911,94.2189,94.1539,94.2189,6646.0
2020-02-03 13:50:00,101.46,101.48,101.38,101.47,14076.0,94.2096,94.2282,94.1354,94.2189,14076.0
2020-02-03 14:00:00,101.46,101.46,101.32,101.33,12526.0,94.2096,94.2096,94.0796,94.0889,12526.0
2020-02-03 14:10:00,101.33,101.35,101.28,101.35,23183.0,94.0889,94.1075,94.0425,94.1075,23183.0
2020-02-03 14:20:00,101.36,101.42,101.35,101.38,46383.0,94.1168,94.1725,94.1075,94.1354,46383.0
2020-02-03 14:30:00,101.37,101.43,101.29,101.38,29276.0,94.1261,94.1818,94.0518,94.1354,29276.0
2020-02-03 14:40:00,101.36,101.5,101.36,101.5,5814.0,94.1168,94.2468,94.1168,94.2468,5814.0
2020-02-03 14:50:00,101.5,101.5,101.44,101.44,49445.0,94.2468,94.2468,94.1911,94.1911,49445.0
2020-02-03 15:00:00,101.44,101.53,101.44,101.49,23861.0,94.1911,94.2746,94.1911,94.2375,23861.0
2020-02-03 15:10:00,101.5,101.5,101.42,101.44,13873.0,94.2468,94.2468,94.1725,94.1911,13873.0
2020-02-03 15:20:00,101.44,101.54,101.43,101.54,22058.0,94.1911,94.2839,94.1818,94.2839,22058.0
2020-02-03 15:30:00,101.56,101.57,101.48,101.48,78746.0,94.3025,94.3118,94.2282,94.2282,78746.0
2020-02-03 15:40:00,101.48,101.5,101.28,101.28,18405.0,94.2282,94.2468,94.0425,94.0425,18405.0
2020-02-03 15:50:00,101.27,101.38,101.23,101.33,101076.0,94.0332,94.1354,93.9961,94.0889,101076.0
2020-02-04 09:30:00,102.53,102.79,102.44,102.45,48454.0,95.2032,95.4446,95.1196,95.1289,48454.0
2020-02-04 09:40:00,102.46,102.82,102.46,102.82,5698.0,95.1382,95.4724,95.1382,95.4724,5698.0
2020-02-04 09:50:00,102.81,102.89,102.79,102.87,7294.0,95.4632,95.5374,95.4446,95.5189,7294.0
2020-02-04 10:00:00,102.82,102.85,102.76,102.84,5239.0,95.4724,95.5003,95.4167,95.491,5239.0
2020-02-04 10:10:00,102.82,102.83,102.68,102.74,7739.0,95.4724,95.4817,95.3425,95.3982,7739.0
2020-02-04 10:20:00,102.75,102.92,102.73,102.92,12004.0,95.4075,95.5653,95.3889,95.5653,12004.0
2020-02-04 10:30:00,102.9,102.99,102.9,102.96,46069.0,95.5467,95.6303,95.5467,95.6024,46069.0
2020-02-04 10:40:00,102.98,102.99,102.91,102.92,20007.0,95.621,95.6303,95.556,95.5653,20007.0
2020-02-04 10:50:00,102.89,102.93,102.82,102.85,13849.0,95.5374,95.5746,95.4724,95.5003,13849.0
2020-02-04 11:00:00,102.83,102.91,102.82,102.82,10118.0,95.4817,95.556,95.4724,95.4724,10118.0
2020-02-04 11:10:00,102.85,102.96,102.83,102.95,16878.0,95.5003,95.6024,95.4817,95.5932,16878.0
2020-02-04 11:20:00,102.96,103.02,102.95,103.01,10002.0,95.6024,95.6582,95.5932,95.6489,10002.0
2020-02-04 11:30:00,102.99,103.09,102.98,103.08,18311.0,95.6303,95.7232,95.621,95.7139,18311.0
2020-02-04 11:40:00,103.09,103.13,103.04,103.07,11417.0,95.7232,95.7603,95.6767,95.7046,11417.0
2020-02-04 11:50:00,103.07,103.08,102.99,103.01,8511.0,95.7046,95.7139,95.6303,95.6489,8511.0
2020-02-04 12:00:00,103.04,103.08,103.03,103.08,10783.0,95.6767,95.7139,95.6674,95.7139,10783.0
2020-02-04 12:10:00,103.08,103.16,103.05,103.09,10763.0,95.7139,95.7882,95.686,95.7232,10763.0
2020-02-04 12:20:00,103.09,103.16,103.08,103.13,12791.0,95.7232,95.7882,95.7139,95.7603,12791.0
2020-02-04 12:30:00,103.16,103.16,103.11,103.13,13323.0,95.7882,95.7882,95.7417,95.7603,13323.0
2020-02-04 12:40:00,103.14,103.18,103.09,103.12,13083.0,95.7696,95.8067,95.7232,95.751,13083.0
2020-02-04 12:50:00,103.09,103.15,103.08,103.13,6101.0,95.7232,95.7789,95.7139,95.7603,6101.0
2020-02-04 13:00:00,103.15,103.17,103.11,103.11,10114.0,95.7789,95.7974,95.7417,95.7417,10114.0
2020-02-04 13:10:00,103.12,103.13,102.99,103.0,13049.0,95.751,95.7603,95.6303,95.6396,13049.0
2020-02-04 13:20:00,103.01,103.01,102.92,102.98,8942.0,95.6489,95.6489,95.5653,95.621,8942.0
2020-02-04 13:30:00,102.98,103.03,102.97,103.02,10104.0,95.621,95.6674,95.6117,95.6582,10104.0
2020-02-04 13:40:00,103.01,103.07,102.99,103.05,14439.0,95.6489,95.7046,95.6303,95.686,14439.0
2020-02-04 13:50:00,103.04,103.08,103.03,103.08,10827.0,95.6767,95.7139,95.6674,95.7139,10827.0
2020-02-04 14:00:00,103.08,103.12,103.04,103.12,13413.0,95.7139,95.751,95.6767,95.751,13413.0
2020-02-04 14:10:00,103.12,103.15,103.1,103.11,30867.0,95.751,95.7789,95.7324,95.7417,30867.0
2020-02-04 14:20:00,103.11,103.13,103.04,103.04,6146.0,95.7417,95.7603,95.6767,95.6767,6146.0
2020-02-04 14:30:00,103.03,103.11,103.03,103.08,10711.0,95.6674,95.7417,95.6674,95.7139,10711.0
2020-02-04 14:40:00,103.07,103.15,103.07,103.15,14384.0,95.7046,95.7789,95.7046,95.7789,14384.0
2020-02-04 14:50:00,103.13,103.13,103.06,103.07,7728.0,95.7603,95.7603,95.6953,95.7046,7728.0
2020-02-04 15:00:00,103.06,103.08,103.01,103.02,39521.0,95.6953,95.7139,95.6489,95.6582,39521.0
2020-02-04 15:10:00,103.02,103.05,102.98,103.05,43999.0,95.6582,95.686,95.621,95.686,43999.0
2020-02-04 15:20:00,103.05,103.1,103.03,103.08,14399.0,95.686,95.7324,95.6674,95.7139,14399.0
2020-02-04 15:30:00,103.09,103.1,103.01,103.01,11031.0,95.7232,95.7324,95.6489,95.6489,11031.0
2020-02-04 15:40:00,103.01,103.03,102.93,102.99,10462.0,95.6489,95.6674,95.5746,95.6303,10462.0
2020-02-04 15:50:00,102.96,102.97,102.78,102.84,21825.0,95.6024,95.6117,95.4353,95.491,21825.0
2020-02-05 09:30:00,103.89,103.89,103.39,103.53,34371.0,96.466,96.466,96.0017,96.1317,34371.0
2020-02-05 09:40:00,103.49,103.63,103.36,103.61,7292.0,96.0946,96.2246,95.9739,96.206,7292.0
2020-02-05 09:50:00,103.6,103.64,103.54,103.63,4966.0,96.1967,96.2339,96.141,96.2246,4966.0
2020-02-05 10:00:00,103.66,103.72,103.57,103.57,11832.0,96.2524,96.3081,96.1689,96.1689,11832.0
2020-02-05 10:10:00,103.61,103.62,103.47,103.48,8596.0,96.206,96.2153,96.076,96.0853,8596.0
2020-02-05 10:20:00,103.55,103.57,103.27,103.33,11294.0,96.1503,96.1689,95.8903,95.946,11294.0
2020-02-05 10:30:00,103.3,103.38,103.24,103.27,22183.0,95.9181,95.9924,95.8624,95.8903,22183.0
2020-02-05 10:40:00,103.27,103.42,103.22,103.42,10741.0,95.8903,96.0296,95.8439,96.0296,10741.0
2020-02-05 10:50:00,103.4,103.54,103.4,103.51,14853.0,96.011,96.141,96.011,96.1131,14853.0
2020-02-05 11:00:00,103.49,103.5,103.37,103.47,25183.0,96.0946,96.1039,95.9831,96.076,25183.0
2020-02-05 11:10:00,103.48,103.54,103.45,103.53,8701.0,96.0853,96.141,96.0574,96.1317,8701.0
2020-02-05 11:20:00,103.51,103.56,103.5,103.56,16629.0,96.1131,96.1596,96.1039,96.1596,16629.0
2020-02-05 11:30:00,103.55,103.55,103.43,103.45,13709.0,96.1503,96.1503,96.0389,96.0574,13709.0
2020-02-05 11:40:00,103.43,103.51,103.36,103.51,11154.0,96.0389,96.1131,95.9739,96.1131,11154.0
2020-02-05 11:50:00,103.52,103.63,103.49,103.62,13362.0,96.1224,96.2246,96.0946,96.2153,13362.0
2020-02-05 12:00:00,103.61,103.7,103.6,103.69,10755.0,96.206,96.2896,96.1967,96.2803,10755.0
2020-02-05 12:10:00,103.68,103.71,103.65,103.65,12703.0,96.271,96.2988,96.2431,96.2431,12703.0
2020-02-05 12:20:00,103.63,103.67,103.62,103.64,6357.0,96.2246,96.2617,96.2153,96.2339,6357.0
2020-02-05 12:30:00,103.64,103.68,103.61,103.66,13470.0,96.2339,96.271,96.206,96.2524,13470.0
2020-02-05 12:40:00,103.66,103.67,103.62,103.65,14156.0,96.2524,96.2617,96.2153,96.2431,14156.0
2020-02-05 12:50:00,103.67,103.7,103.59,103.6,34652.0,96.2617,96.2896,96.1874,96.1967,34652.0
2020-02-05 13:00:00,103.59,103.61,103.53,103.55,16820.0,96.1874,96.206,96.1317,96.1503,16820.0
2020-02-05 13:10:00,103.54,103.57,103.51,103.54,34937.0,96.141,96.1689,96.1131,96.141,34937.0
2020-02-05 13:20:00,103.58,103.64,103.57,103.63,22428.0,96.1781,96.2339,96.1689,96.2246,22428.0
2020-02-05 13:30:00,103.63,103.69,103.61,103.66,20390.0,96.2246,96.2803,96.206,96.2524,20390.0
2020-02-05 13:40:00,103.67,103.8,103.67,103.8,52247.0,96.2617,96.3824,96.2617,96.3824,52247.0
2020-02-05 13:50:00,103.79,103.8,103.75,103.77,17227.0,96.3731,96.3824,96.336,96.3546,17227.0
2020-02-05 14:00:00,103.77,103.79,103.7,103.71,16874.0,96.3546,96.3731,96.2896,96.2988,16874.0
2020-02-05 14:10:00,103.71,103.79,103.69,103.77,14789.0,96.2988,96.3731,96.2803,96.3546,14789.0
2020-02-05 14:20:00,103.79,103.84,103.78,103.84,35100.0,96.3731,96.4196,96.3638,96.4196,35100.0
2020-02-05 14:30:00,103.82,103.85,103.78,103.84,23291.0,96.401,96.4288,96.3638,96.4196,23291.0
2020-02-05 14:40:00,103.84,103.87,103.83,103.85,13296.0,96.4196,96.4474,96.4103,96.4288,13296.0
2020-02-05 14:50:00,103.87,103.99,103.87,103.98,21840.0,96.4474,96.5588,96.4474,96.5496,21840.0
2020-02-05 15:00:00,103.98,104.08,103.97,104.01,34679.0,96.5496,96.6424,96.5403,96.5774,34679.0
2020-02-05 15:10:00,104.01,104.03,103.95,104.01,32108.0,96.5774,96.596,96.5217,96.5774,32108.0
2020-02-05 15:20:00,104.03,104.08,103.99,104.03,28455.0,96.596,96.6424,96.5588,96.596,28455.0
2020-02-05 15:30:00,104.02,104.02,103.93,103.96,18625.0,96.5867,96.5867,96.5031,96.531,18625.0
2020-02-05 15:40:00,103.94,104.04,103.92,103.96,16227.0,96.5124,96.6053,96.4938,96.531,16227.0
2020-02-05 15:50:00,103.96,104.0,103.84,104.0,56724.0,96.531,96.5681,96.4196,96.5681,56724.0
2020-02-06 09:30:00,104.65,104.65,104.32,104.32,16714.0,97.1717,97.1717,96.8653,96.8653,16714.0
2020-02-06 09:40:00,104.31,104.31,104.17,104.22,6488.0,96.856,96.856,96.726,96.7724,6488.0
2020-02-06 09:50:00,104.21,104.4,104.16,104.38,18780.0,96.7631,96.9395,96.7167,96.921,18780.0
2020-02-06 10:00:00,104.37,104.44,104.34,104.39,4999.0,96.9117,96.9767,96.8838,96.9303,4999.0
2020-02-06 10:10:00,104.38,104.42,104.19,104.19,9407.0,96.921,96.9581,96.7445,96.7445,9407.0
2020-02-06 10:20:00,104.19,104.24,104.12,104.21,12169.0,96.7445,96.791,96.6795,96.7631,12169.0
2020-02-06 10:30:00,104.19,104.27,104.17,104.26,5692.0,96.7445,96.8188,96.726,96.8095,5692.0
2020-02-06 10:40:00,104.28,104.29,104.2,104.24,7042.0,96.8281,96.8374,96.7538,96.791,7042.0
2020-02-06 10:50:00,104.23,104.25,104.14,104.24,16538.0,96.7817,96.8003,96.6981,96.791,16538.0
2020-02-06 11:00:00,104.16,104.27,104.15,104.27,5744.0,96.7167,96.8188,96.7074,96.8188,5744.0
2020-02-06 11:10:00,104.3,104.33,104.25,104.32,13663.0,96.8467,96.8745,96.8003,96.8653,13663.0
2020-02-06 11:20:00,104.3,104.37,104.3,104.33,8687.0,96.8467,96.9117,96.8467,96.8745,8687.0
2020-02-06 11:30:00,104.33,104.36,104.29,104.34,10851.0,96.8745,96.9024,96.8374,96.8838,10851.0
2020-02-06 11:40:00,104.34,104.37,104.27,104.28,5576.0,96.8838,96.9117,96.8188,96.8281,5576.0
2020-02-06 11:50:00,104.29,104.3,104.21,104.22,14014.0,96.8374,96.8467,96.7631,96.7724,14014.0
2020-02-06 12:00:00,104.22,104.32,104.22,104.32,8291.0,96.7724,96.8653,96.7724,96.8653,8291.0
2020-02-06 12:10:00,104.31,104.32,104.26,104.32,7855.0,96.856,96.8653,96.8095,96.8653,7855.0
2020-02-06 12:20:00,104.33,104.38,104.31,104.37,3633.0,96.8745,96.921,96.856,96.9117,3633.0
2020-02-06 12:30:00,104.39,104.4,104.36,104.38,7392.0,96.9303,96.9395,96.9024,96.921,7392.0
2020-02-06 12:40:00,104.39,104.41,104.34,104.38,9835.0,96.9303,96.9488,96.8838,96.921,9835.0
2020-02-06 12:50:00,104.38,104.42,104.37,104.41,7062.0,96.921,96.9581,96.9117,96.9488,7062.0
2020-02-06 13:00:00,104.4,104.43,104.39,104.39,3741.0,96.9395,96.9674,96.9303,96.9303,3741.0
2020-02-06 13:10:00,104.39,104.4,104.34,104.37,11010.0,96.9303,96.9395,96.8838,96.9117,11010.0
2020-02-06 13:20:00,104.33,104.33,104.3,104.3,4543.0,96.8745,96.8745,96.8467,96.8467,4543.0
2020-02-06 13:30:00,104.3,104.32,104.24,104.24,17000.0,96.8467,96.8653,96.791,96.791,17000.0
2020-02-06 13:40:00,104.23,104.33,104.23,104.31,14246.0,96.7817,96.8745,96.7817,96.856,14246.0
2020-02-06 13:50:00,104.32,104.37,104.32,104.36,16959.0,96.8653,96.9117,96.8653,96.9024,16959.0
2020-02-06 14:00:00,104.36,104.39,104.34,104.39,9238.0,96.9024,96.9303,96.8838,96.9303,9238.0
2020-02-06 14:10:00,104.39,104.43,104.38,104.38,31581.0,96.9303,96.9674,96.921,96.921,31581.0
2020-02-06 14:20:00,104.35,104.39,104.3,104.38,14997.0,96.8931,96.9303,96.8467,96.921,14997.0
2020-02-06 14:30:00,104.39,104.42,104.33,104.34,18182.0,96.9303,96.9581,96.8745,96.8838,18182.0
2020-02-06 14:40:00,104.34,104.37,104.32,104.36,15479.0,96.8838,96.9117,96.8653,96.9024,15479.0
2020-02-06 14:50:00,104.38,104.38,104.31,104.32,12463.0,96.921,96.921,96.856,96.8653,12463.0
2020-02-06 15:00:00,104.31,104.39,104.29,104.39,21265.0,96.856,96.9303,96.8374,96.9303,21265.0
2020-02-06 15:10:00,104.38,104.38,104.27,104.31,8492.0,96.921,96.921,96.8188,96.856,8492.0
2020-02-06 15:20:00,104.3,104.32,104.25,104.29,17727.0,96.8467,96.8653,96.8003,96.8374,17727.0
2020-02-06 15:30:00,104.3,104.41,104.29,104.39,28908.0,96.8467,96.9488,96.8374,96.9303,28908.0
2020-02-06 15:40:00,104.4,104.43,104.34,104.36,27396.0,96.9395,96.9674,96.8838,96.9024,27396.0
2020-02-06 15:50:00,104.35,104.44,104.31,104.42,32752.0,96.8931,96.9767,96.856,96.9581,32752.0
2020-02-07 09:30:00,104.14,104.14,103.71,103.9,42983.0,96.6981,96.6981,96.2988,96.4753,42983.0
2020-02-07 09:40:00,103.8,103.87,103.72,103.83,14131.0,96.3824,96.4474,96.3081,96.4103,14131.0
2020-02-07 09:50:00,103.85,103.93,103.71,103.71,6980.0,96.4288,96.5031,96.2988,96.2988,6980.0
2020-02-07 10:00:00,103.69,103.8,103.66,103.76,6151.0,96.2803,96.3824,96.2524,96.3453,6151.0
2020-02-07 10:10:00,103.79,103.86,103.78,103.85,6829.0,96.3731,96.4381,96.3638,96.4288,6829.0
2020-02-07 10:20:00,103.85,103.94,103.85,103.92,6016.0,96.4288,96.5124,96.4288,96.4938,6016.0
2020-02-07 10:30:00,103.94,103.97,103.86,103.88,5233.0,96.5124,96.5403,96.4381,96.4567,5233.0
2020-02-07 10:40:00,103.87,103.95,103.83,103.88,8094.0,96.4474,96.5217,96.4103,96.4567,8094.0
2020-02-07 10:50:00,103.87,103.97,103.86,103.88,6630.0,96.4474,96.5403,96.4381,96.4567,6630.0
2020-02-07 11:00:00,103.84,103.91,103.78,103.84,7600.0,96.4196,96.4846,96.3638,96.4196,7600.0
2020-02-07 11:10:00,103.84,103.92,103.81,103.91,4461.0,96.4196,96.4938,96.3917,96.4846,4461.0
2020-02-07 11:20:00,103.96,104.03,103.95,104.03,8987.0,96.531,96.596,96.5217,96.596,8987.0
2020-02-07 11:30:00,104.02,104.09,103.98,103.99,14516.0,96.5867,96.6517,96.5496,96.5588,14516.0
2020-02-07 11:40:00,103.98,104.0,103.87,103.88,4993.0,96.5496,96.5681,96.4474,96.4567,4993.0
2020-02-07 11:50:00,103.9,103.96,103.88,103.95,6474.0,96.4753,96.531,96.4567,96.5217,6474.0
2020-02-07 12:00:00,103.97,104.04,103.96,104.01,10174.0,96.5403,96.6053,96.531,96.5774,10174.0
2020-02-07 12:10:00,104.01,104.05,103.98,104.04,8122.0,96.5774,96.6146,96.5496,96.6053,8122.0
2020-02-07 12:20:00,104.03,104.05,104.01,104.05,7429.0,96.596,96.6146,96.5774,96.6146,7429.0
2020-02-07 12:30:00,104.01,104.01,103.94,103.96,7497.0,96.5774,96.5774,96.5124,96.531,7497.0
2020-02-07 12:40:00,103.95,103.98,103.92,103.93,10877.0,96.5217,96.5496,96.4938,96.5031,10877.0
2020-02-07 12:50:00,103.93,103.97,103.91,103.96,9860.0,96.5031,96.5403,96.4846,96.531,9860.0
2020-02-07 13:00:00,103.95,103.95,103.89,103.92,7819.0,96.5217,96.5217,96.466,96.4938,7819.0
2020-02-07 13:10:00,103.92,103.93,103.89,103.9,9368.0,96.4938,96.5031,96.466,96.4753,9368.0
2020-02-07 13:20:00,103.9,103.94,103.87,103.93,10097.0,96.4753,96.5124,96.4474,96.5031,10097.0
2020-02-07 13:30:00,103.94,103.96,103.82,103.84,19766.0,96.5124,96.531,96.401,96.4196,19766.0
2020-02-07 13:40:00,103.8,103.82,103.75,103.75,11778.0,96.3824,96.401,96.336,96.336,11778.0
2020-02-07 13:50:00,103.76,103.8,103.68,103.68,10361.0,96.3453,96.3824,96.271,96.271,10361.0
2020-02-07 14:00:00,103.68,103.68,103.57,103.58,12919.0,96.271,96.271,96.1689,96.1781,12919.0
2020-02-07 14:10:00,103.56,103.6,103.5,103.56,39732.0,96.1596,96.1967,96.1039,96.1596,39732.0
2020-02-07 14:20:00,103.56,103.62,103.52,103.62,24393.0,96.1596,96.2153,96.1224,96.2153,24393.0
2020-02-07 14:30:00,103.63,103.68,103.63,103.66,7588.0,96.2246,96.271,96.2246,96.2524,7588.0
2020-02-07 14:40:00,103.63,103.71,103.62,103.66,24420.0,96.2246,96.2988,96.2153,96.2524,24420.0
2020-02-07 14:50:00,103.67,103.75,103.62,103.73,48690.0,96.2617,96.336,96.2153,96.3174,48690.0
2020-02-07 15:00:00,103.73,103.79,103.72,103.73,21102.0,96.3174,96.3731,96.3081,96.3174,21102.0
2020-02-07 15:10:00,103.73,103.77,103.69,103.74,31811.0,96.3174,96.3546,96.2803,96.3267,31811.0
2020-02-07 15:20:00,103.73,103.75,103.67,103.73,20330.0,96.3174,96.336,96.2617,96.3174,20330.0
2020-02-07 15:30:00,103.74,103.8,103.73,103.78,21231.0,96.3267,96.3824,96.3174,96.3638,21231.0
2020-02-07 15:40:00,103.76,103.85,103.76,103.81,32040.0,96.3453,96.4288,96.3453,96.3917,32040.0
2020-02-07 15:50:00,103.81,103.83,103.62,103.75,20044.0,96.3917,96.4103,96.2153,96.336,20044.0
2020-02-10 09:30:00,103.49,103.63,103.4,103.6,17834.0,96.0946,96.2246,96.011,96.1967,17834.0
2020-02-10 09:40:00,103.63,103.68,103.6,103.6,11658.0,96.2246,96.271,96.1967,96.1967,11658.0
2020-02-10 09:50:00,103.6,103.77,103.57,103.77,6917.0,96.1967,96.3546,96.1689,96.3546,6917.0
2020-02-10 10:00:00,103.81,103.88,103.79,103.88,57245.0,96.3917,96.4567,96.3731,96.4567,57245.0
2020-02-10 10:10:00,103.86,103.95,103.82,103.95,55696.0,96.4381,96.5217,96.401,96.5217,55696.0
2020-02-10 10:20:00,103.95,103.98,103.91,103.95,8830.0,96.5217,96.5496,96.4846,96.5217,8830.0
2020-02-10 10:30:00,103.97,104.08,103.95,104.08,4258.0,96.5403,96.6424,96.5217,96.6424,4258.0
2020-02-10 10:40:00,104.08,104.08,104.0,104.04,37868.0,96.6424,96.6424,96.5681,96.6053,37868.0
2020-02-10 10:50:00,104.04,104.05,103.92,103.94,16818.0,96.6053,96.6146,96.4938,96.5124,16818.0
2020-02-10 11:00:00,103.94,103.96,103.9,103.92,21566.0,96.5124,96.531,96.4753,96.4938,21566.0
2020-02-10 11:10:00,103.91,103.92,103.86,103.9,8339.0,96.4846,96.4938,96.4381,96.4753,8339.0
2020-02-10 11:20:00,103.89,103.96,103.89,103.95,87656.0,96.466,96.531,96.466,96.5217,87656.0
2020-02-10 11:30:00,103.95,103.97,103.86,103.93,13226.0,96.5217,96.5403,96.4381,96.5031,13226.0
2020-02-10 11:40:00,103.92,104.02,103.9,103.99,11251.0,96.4938,96.5867,96.4753,96.5588,11251.0
2020-02-10 11:50:00,103.96,103.96,103.9,103.9,2795.0,96.531,96.531,96.4753,96.4753,2795.0
2020-02-10 12:00:00,103.9,103.91,103.83,103.87,7131.0,96.4753,96.4846,96.4103,96.4474,7131.0
2020-02-10 12:10:00,103.87,103.88,103.84,103.85,5621.0,96.4474,96.4567,96.4196,96.4288,5621.0
2020-02-10 12:20:00,103.85,103.85,103.8,103.84,10549.0,96.4288,96.4288,96.3824,96.4196,10549.0
2020-02-10 12:30:00,103.84,103.86,103.74,103.77,12159.0,96.4196,96.4381,96.3267,96.3546,12159.0
2020-02-10 12:40:00,103.78,103.83,103.77,103.8,24609.0,96.3638,96.4103,96.3546,96.3824,24609.0
2020-02-10 12:50:00,103.78,103.79,103.76,103.79,7148.0,96.3638,96.3731,96.3453,96.3731,7148.0
2020-02-10 13:00:00,103.79,103.82,103.78,103.78,14075.0,96.3731,96.401,96.3638,96.3638,14075.0
2020-02-10 13:10:00,103.81,103.84,103.8,103.83,15360.0,96.3917,96.4196,96.3824,96.4103,15360.0
2020-02-10 13:20:00,103.83,103.85,103.8,103.81,28542.0,96.4103,96.4288,96.3824,96.3917,28542.0
2020-02-10 13:30:00,103.81,103.86,103.81,103.84,38893.0,96.3917,96.4381,96.3917,96.4196,38893.0
2020-02-10 13:40:00,103.83,103.84,103.79,103.82,12478.0,96.4103,96.4196,96.3731,96.401,12478.0
2020-02-10 13:50:00,103.83,103.85,103.81,103.81,17579.0,96.4103,96.4288,96.3917,96.3917,17579.0
2020-02-10 14:00:00,103.8,103.8,103.75,103.78,28837.0,96.3824,96.3824,96.336,96.3638,28837.0
2020-02-10 14:10:00,103.79,103.81,103.78,103.8,24805.0,96.3731,96.3917,96.3638,96.3824,24805.0
2020-02-10 14:20:00,103.8,103.83,103.8,103.83,11493.0,96.3824,96.4103,96.3824,96.4103,11493.0
2020-02-10 14:30:00,103.83,103.85,103.81,103.82,16388.0,96.4103,96.4288,96.3917,96.401,16388.0
2020-02-10 14:40:00,103.81,103.87,103.81,103.86,17895.0,96.3917,96.4474,96.3917,96.4381,17895.0
2020-02-10 14:50:00,103.86,103.93,103.86,103.93,18873.0,96.4381,96.5031,96.4381,96.5031,18873.0
2020-02-10 15:00:00,103.93,104.01,103.92,104.0,24059.0,96.5031,96.5774,96.4938,96.5681,24059.0
2020-02-10 15:10:00,104.0,104.07,103.99,104.01,45427.0,96.5681,96.6331,96.5588,96.5774,45427.0
2020-02-10 15:20:00,104.02,104.09,104.02,104.07,41471.0,96.5867,96.6517,96.5867,96.6331,41471.0
2020-02-10 15:30:00,104.07,104.08,104.01,104.06,31515.0,96.6331,96.6424,96.5774,96.6238,31515.0
2020-02-10 15:40:00,104.05,104.1,104.01,104.07,77247.0,96.6146,96.661,96.5774,96.6331,77247.0
2020-02-10 15:50:00,104.07,104.21,104.03,104.21,233426.0,96.6331,96.7631,96.596,96.7631,233426.0
2020-02-11 09:30:00,104.72,104.72,104.4,104.42,26239.0,97.2367,97.2367,96.9395,96.9581,26239.0
2020-02-11 09:40:00,104.44,104.61,104.43,104.57,6685.0,96.9767,97.1345,96.9674,97.0974,6685.0
2020-02-11 09:50:00,104.59,104.61,104.54,104.56,7187.0,97.116,97.1345,97.0695,97.0881,7187.0
2020-02-11 10:00:00,104.53,104.69,104.53,104.68,11294.0,97.0603,97.2088,97.0603,97.1995,11294.0
2020-02-11 10:10:00,104.68,104.78,104.67,104.72,14481.0,97.1995,97.2924,97.1902,97.2367,14481.0
2020-02-11 10:20:00,104.75,104.8,104.73,104.78,8563.0,97.2645,97.311,97.246,97.2924,8563.0
2020-02-11 10:30:00,104.79,104.84,104.73,104.76,40926.0,97.3017,97.3481,97.246,97.2738,40926.0
2020-02-11 10:40:00,104.82,104.84,104.72,104.73,5288.0,97.3295,97.3481,97.2367,97.246,5288.0
2020-02-11 10:50:00,104.75,104.78,104.7,104.72,8287.0,97.2645,97.2924,97.2181,97.2367,8287.0
2020-02-11 11:00:00,104.72,104.75,104.68,104.71,31378.0,97.2367,97.2645,97.1995,97.2274,31378.0
2020-02-11 11:10:00,104.7,104.71,104.62,104.7,4376.0,97.2181,97.2274,97.1438,97.2181,4376.0
2020-02-11 11:20:00,104.66,104.66,104.59,104.59,6923.0,97.181,97.181,97.116,97.116,6923.0
2020-02-11 11:30:00,104.61,104.61,104.44,104.47,10869.0,97.1345,97.1345,96.9767,97.0045,10869.0
2020-02-11 11:40:00,104.44,104.56,104.44,104.55,7179.0,96.9767,97.0881,96.9767,97.0788,7179.0
2020-02-11 11:50:00,104.56,104.57,104.44,104.46,13172.0,97.0881,97.0974,96.9767,96.9953,13172.0
2020-02-11 12:00:00,104.45,104.54,104.44,104.49,8234.0,96.986,97.0695,96.9767,97.0231,8234.0
2020-02-11 12:10:00,104.49,104.59,104.48,104.58,9128.0,97.0231,97.116,97.0138,97.1067,9128.0
2020-02-11 12:20:00,104.59,104.6,104.55,104.57,7019.0,97.116,97.1252,97.0788,97.0974,7019.0
2020-02-11 12:30:00,104.54,104.6,104.54,104.58,7922.0,97.0695,97.1252,97.0695,97.1067,7922.0
2020-02-11 12:40:00,104.59,104.6,104.52,104.53,12052.0,97.116,97.1252,97.051,97.0603,12052.0
2020-02-11 12:50:00,104.52,104.59,104.51,104.59,6928.0,97.051,97.116,97.0417,97.116,6928.0
2020-02-11 13:00:00,104.59,104.66,104.58,104.65,8438.0,97.116,97.181,97.1067,97.1717,8438.0
2020-02-11 13:10:00,104.65,104.66,104.63,104.64,5517.0,97.1717,97.181,97.1531,97.1624,5517.0
2020-02-11 13:20:00,104.62,104.63,104.58,104.61,7518.0,97.1438,97.1531,97.1067,97.1345,7518.0
2020-02-11 13:30:00,104.6,104.65,104.57,104.58,10204.0,97.1252,97.1717,97.0974,97.1067,10204.0
2020-02-11 13:40:00,104.57,104.6,104.57,104.59,6837.0,97.0974,97.1252,97.0974,97.116,6837.0
2020-02-11 13:50:00,104.56,104.56,104.45,104.52,4218.0,97.0881,97.0881,96.986,97.051,4218.0
2020-02-11 14:00:00,104.51,104.53,104.4,104.43,36058.0,97.0417,97.0603,96.9395,96.9674,36058.0
2020-02-11 14:10:00,104.46,104.5,104.42,104.42,12400.0,96.9953,97.0324,96.9581,96.9581,12400.0
2020-02-11 14:20:00,104.42,104.45,104.35,104.45,17816.0,96.9581,96.986,96.8931,96.986,17816.0
2020-02-11 14:30:00,104.46,104.53,104.43,104.52,6499.0,96.9953,97.0603,96.9674,97.051,6499.0
2020-02-11 14:40:00,104.51,104.57,104.48,104.54,20804.0,97.0417,97.0974,97.0138,97.0695,20804.0
2020-02-11 14:50:00,104.54,104.55,104.42,104.42,7689.0,97.0695,97.0788,96.9581,96.9581,7689.0
2020-02-11 15:00:00,104.45,104.47,104.32,104.32,19068.0,96.986,97.0045,96.8653,96.8653,19068.0
2020-02-11 15:10:00,104.33,104.35,104.24,104.25,21180.0,96.8745,96.8931,96.791,96.8003,21180.0
2020-02-11 15:20:00,104.29,104.38,104.28,104.36,64866.0,96.8374,96.921,96.8281,96.9024,64866.0
2020-02-11 15:30:00,104.39,104.42,104.34,104.39,12713.0,96.9303,96.9581,96.8838,96.9303,12713.0
2020-02-11 15:40:00,104.39,104.47,104.36,104.36,17941.0,96.9303,97.0045,96.9024,96.9024,17941.0
2020-02-11 15:50:00,104.35,104.48,104.32,104.4,28163.0,96.8931,97.0138,96.8653,96.9395,28163.0
2020-02-12 09:30:00,104.92,104.97,104.76,104.92,32787.0,97.4224,97.4688,97.2738,97.4224,32787.0
2020-02-12 09:40:00,104.92,104.93,104.8,104.81,11175.0,97.4224,97.4317,97.311,97.3202,11175.0
2020-02-12 09:50:00,104.8,104.83,104.72,104.82,69193.0,97.311,97.3388,97.2367,97.3295,69193.0
2020-02-12 10:00:00,104.82,104.86,104.63,104.69,7464.0,97.3295,97.3667,97.1531,97.2088,7464.0
2020-02-12 10:10:00,104.65,104.74,104.63,104.74,32408.0,97.1717,97.2552,97.1531,97.2552,32408.0
2020-02-12 10:20:00,104.75,104.77,104.68,104.73,29427.0,97.2645,97.2831,97.1995,97.246,29427.0
2020-02-12 10:30:00,104.72,104.78,104.69,104.74,24949.0,97.2367,97.2924,97.2088,97.2552,24949.0
2020-02-12 10:40:00,104.78,104.78,104.69,104.72,175300.0,97.2924,97.2924,97.2088,97.2367,175300.0
2020-02-12 10:50:00,104.73,104.77,104.7,104.73,53837.0,97.246,97.2831,97.2181,97.246,53837.0
2020-02-12 11:00:00,104.73,104.8,104.73,104.8,69991.0,97.246,97.311,97.246,97.311,69991.0
2020-02-12 11:10:00,104.8,104.84,104.79,104.83,128145.0,97.311,97.3481,97.3017,97.3388,128145.0
2020-02-12 11:20:00,104.85,104.94,104.84,104.94,50307.0,97.3574,97.441,97.3481,97.441,50307.0
2020-02-12 11:30:00,104.95,104.96,104.92,104.94,18802.0,97.4502,97.4595,97.4224,97.441,18802.0
2020-02-12 11:40:00,104.94,104.94,104.86,104.93,48049.0,97.441,97.441,97.3667,97.4317,48049.0
2020-02-12 11:50:00,104.92,104.94,104.88,104.89,29454.0,97.4224,97.441,97.3852,97.3945,29454.0
2020-02-12 12:00:00,104.9,104.95,104.89,104.92,19639.0,97.4038,97.4502,97.3945,97.4224,19639.0
2020-02-12 12:10:00,104.91,104.91,104.85,104.89,24531.0,97.4131,97.4131,97.3574,97.3945,24531.0
2020-02-12 12:20:00,104.89,104.93,104.86,104.92,601125.0,97.3945,97.4317,97.3667,97.4224,601125.0
2020-02-12 12:30:00,104.92,104.99,104.91,104.99,94788.0,97.4224,97.4874,97.4131,97.4874,94788.0
2020-02-12 12:40:00,104.99,104.99,104.94,104.95,48375.0,97.4874,97.4874,97.441,97.4502,48375.0
2020-02-12 12:50:00,104.96,104.97,104.89,104.9,33945.0,97.4595,97.4688,97.3945,97.4038,33945.0
2020-02-12 13:00:00,104.91,104.92,104.82,104.84,53521.0,97.4131,97.4224,97.3295,97.3481,53521.0
2020-02-12 13:10:00,104.83,104.83,104.79,104.81,29610.0,97.3388,97.3388,97.3017,97.3202,29610.0
2020-02-12 13:20:00,104.8,104.82,104.76,104.81,13899.0,97.311,97.3295,97.2738,97.3202,13899.0
2020-02-12 13:30:00,104.81,104.88,104.81,104.88,24753.0,97.3202,97.3852,97.3202,97.3852,24753.0
2020-02-12 13:40:00,104.87,104.88,104.85,104.85,20541.0,97.376,97.3852,97.3574,97.3574,20541.0
2020-02-12 13:50:00,104.86,104.9,104.83,104.89,26364.0,97.3667,97.4038,97.3388,97.3945,26364.0
2020-02-12 14:00:00,104.9,104.94,104.88,104.94,32591.0,97.4038,97.441,97.3852,97.441,32591.0
2020-02-12 14:10:00,104.94,104.94,104.89,104.92,143521.0,97.441,97.441,97.3945,97.4224,143521.0
2020-02-12 14:20:00,104.93,104.96,104.91,104.92,134559.0,97.4317,97.4595,97.4131,97.4224,134559.0
2020-02-12 14:30:00,104.91,104.95,104.91,104.94,38050.0,97.4131,97.4502,97.4131,97.441,38050.0
2020-02-12 14:40:00,104.94,104.98,104.93,104.98,26882.0,97.441,97.4781,97.4317,97.4781,26882.0
2020-02-12 14:50:00,104.99,104.99,104.92,104.95,107062.0,97.4874,97.4874,97.4224,97.4502,107062.0
2020-02-12 15:00:00,104.94,105.0,104.92,104.93,70355.0,97.441,97.4967,97.4224,97.4317,70355.0
2020-02-12 15:10:00,104.93,104.93,104.86,104.9,41083.0,97.4317,97.4317,97.3667,97.4038,41083.0
2020-02-12 15:20:00,104.91,104.95,104.9,104.93,188993.0,97.4131,97.4502,97.4038,97.4317,188993.0
2020-02-12 15:30:00,104.93,104.99,104.89,104.97,94555.0,97.4317,97.4874,97.3945,97.4688,94555.0
2020-02-12 15:40:00,104.98,105.03,104.97,105.0,172150.0,97.4781,97.5245,97.4688,97.4967,172150.0
2020-02-12 15:50:00,105.01,105.12,105.01,105.04,264156.0,97.5059,97.6081,97.5059,97.5338,264156.0
2020-02-13 09:30:00,104.83,104.84,104.42,104.63,160654.0,97.3388,97.3481,96.9581,97.1531,160654.0
2020-02-13 09:40:00,104.63,104.69,104.58,104.59,22964.0,97.1531,97.2088,97.1067,97.116,22964.0
2020-02-13 09:50:00,104.63,104.74,104.51,104.51,67588.0,97.1531,97.2552,97.0417,97.0417,67588.0
2020-02-13 10:00:00,104.53,104.54,104.37,104.47,22146.0,97.0603,97.0695,96.9117,97.0045,22146.0
2020-02-13 10:10:00,104.51,104.6,104.49,104.6,105032.0,97.0417,97.1252,97.0231,97.1252,105032.0
2020-02-13 10:20:00,104.59,104.6,104.52,104.54,43036.0,97.116,97.1252,97.051,97.0695,43036.0
2020-02-13 10:30:00,104.56,104.58,104.48,104.53,49747.0,97.0881,97.1067,97.0138,97.0603,49747.0
2020-02-13 10:40:00,104.52,104.71,104.52,104.69,16809.0,97.051,97.2274,97.051,97.2088,16809.0
2020-02-13 10:50:00,104.69,104.78,104.69,104.77,49983.0,97.2088,97.2924,97.2088,97.2831,49983.0
2020-02-13 11:00:00,104.78,104.81,104.77,104.77,34312.0,97.2924,97.3202,97.2831,97.2831,34312.0
2020-02-13 11:10:00,104.77,104.8,104.73,104.75,18136.0,97.2831,97.311,97.246,97.2645,18136.0
2020-02-13 11:20:00,104.8,104.87,104.78,104.86,64466.0,97.311,97.376,97.2924,97.3667,64466.0
2020-02-13 11:30:00,104.86,104.92,104.85,104.89,46271.0,97.3667,97.4224,97.3574,97.3945,46271.0
2020-02-13 11:40:00,104.89,104.9,104.78,104.8,26028.0,97.3945,97.4038,97.2924,97.311,26028.0
2020-02-13 11:50:00,104.78,104.81,104.77,104.81,17245.0,97.2924,97.3202,97.2831,97.3202,17245.0
2020-02-13 12:00:00,104.81,104.91,104.8,104.91,17241.0,97.3202,97.4131,97.311,97.4131,17241.0
2020-02-13 12:10:00,104.93,104.93,104.89,104.91,30092.0,97.4317,97.4317,97.3945,97.4131,30092.0
2020-02-13 12:20:00,104.91,104.93,104.85,104.88,17178.0,97.4131,97.4317,97.3574,97.3852,17178.0
2020-02-13 12:30:00,104.89,104.92,104.87,104.87,16296.0,97.3945,97.4224,97.376,97.376,16296.0
2020-02-13 12:40:00,104.87,104.9,104.85,104.89,57280.0,97.376,97.4038,97.3574,97.3945,57280.0
2020-02-13 12:50:00,104.9,104.92,104.81,104.81,18684.0,97.4038,97.4224,97.3202,97.3202,18684.0
2020-02-13 13:00:00,104.8,104.84,104.79,104.8,20600.0,97.311,97.3481,97.3017,97.311,20600.0
2020-02-13 13:10:00,104.79,104.84,104.75,104.81,13055.0,97.3017,97.3481,97.2645,97.3202,13055.0
2020-02-13 13:20:00,104.81,104.9,104.81,104.9,63717.0,97.3202,97.4038,97.3202,97.4038,63717.0
2020-02-13 13:30:00,104.89,104.93,104.89,104.92,61656.0,97.3945,97.4317,97.3945,97.4224,61656.0
2020-02-13 13:40:00,104.93,105.05,104.92,105.04,32989.0,97.4317,97.5431,97.4224,97.5338,32989.0
2020-02-13 13:50:00,105.06,105.06,104.99,105.04,66731.0,97.5524,97.5524,97.4874,97.5338,66731.0
2020-02-13 14:00:00,105.04,105.1,104.99,105.0,39305.0,97.5338,97.5895,97.4874,97.4967,39305.0
2020-02-13 14:10:00,104.99,104.99,104.94,104.97,24442.0,97.4874,97.4874,97.441,97.4688,24442.0
2020-02-13 14:20:00,104.99,105.01,104.94,104.94,18513.0,97.4874,97.5059,97.441,97.441,18513.0
2020-02-13 14:30:00,104.95,105.01,104.95,105.0,17491.0,97.4502,97.5059,97.4502,97.4967,17491.0
2020-02-13 14:40:00,105.01,105.01,104.95,104.98,19361.0,97.5059,97.5059,97.4502,97.4781,19361.0
2020-02-13 14:50:00,104.99,105.09,104.99,105.05,75370.0,97.4874,97.5802,97.4874,97.5431,75370.0
2020-02-13 15:00:00,105.06,105.08,104.88,104.96,41291.0,97.5524,97.5709,97.3852,97.4595,41291.0
2020-02-13 15:10:00,104.97,104.97,104.86,104.91,22747.0,97.4688,97.4688,97.3667,97.4131,22747.0
2020-02-13 15:20:00,104.9,104.94,104.89,104.9,87306.0,97.4038,97.441,97.3945,97.4038,87306.0
2020-02-13 15:30:00,104.9,104.91,104.78,104.79,33993.0,97.4038,97.4131,97.2924,97.3017,33993.0
2020-02-13 15:40:00,104.81,104.82,104.71,104.81,39421.0,97.3202,97.3295,97.2274,97.3202,39421.0
2020-02-13 15:50:00,104.82,104.9,104.74,104.78,171493.0,97.3295,97.4038,97.2552,97.2924,171493.0
2020-02-14 09:30:00,105.06,105.1,104.83,104.85,46852.0,97.5524,97.5895,97.3388,97.3574,46852.0
2020-02-14 09:40:00,104.85,104.9,104.81,104.87,16513.0,97.3574,97.4038,97.3202,97.376,16513.0
2020-02-14 09:50:00,104.87,104.91,104.78,104.78,9014.0,97.376,97.4131,97.2924,97.2924,9014.0
2020-02-14 10:00:00,104.8,104.85,104.77,104.85,15296.0,97.311,97.3574,97.2831,97.3574,15296.0
2020-02-14 10:10:00,104.83,104.87,104.73,104.86,91416.0,97.3388,97.376,97.246,97.3667,91416.0
2020-02-14 10:20:00,104.89,104.91,104.84,104.87,12211.0,97.3945,97.4131,97.3481,97.376,12211.0
2020-02-14 10:30:00,104.87,104.9,104.83,104.85,12019.0,97.376,97.4038,97.3388,97.3574,12019.0
2020-02-14 10:40:00,104.85,104.9,104.82,104.9,7633.0,97.3574,97.4038,97.3295,97.4038,7633.0
2020-02-14 10:50:00,104.9,104.94,104.89,104.93,13807.0,97.4038,97.441,97.3945,97.4317,13807.0
2020-02-14 11:00:00,104.93,104.95,104.88,104.9,27033.0,97.4317,97.4502,97.3852,97.4038,27033.0
2020-02-14 11:10:00,104.91,104.98,104.89,104.97,13984.0,97.4131,97.4781,97.3945,97.4688,13984.0
2020-02-14 11:20:00,104.96,104.96,104.9,104.9,11399.0,97.4595,97.4595,97.4038,97.4038,11399.0
2020-02-14 11:30:00,104.91,104.95,104.89,104.93,19096.0,97.4131,97.4502,97.3945,97.4317,19096.0
2020-02-14 11:40:00,104.91,104.94,104.86,104.86,42124.0,97.4131,97.441,97.3667,97.3667,42124.0
2020-02-14 11:50:00,104.85,104.87,104.83,104.84,77111.0,97.3574,97.376,97.3388,97.3481,77111.0
2020-02-14 12:00:00,104.84,104.86,104.78,104.79,84949.0,97.3481,97.3667,97.2924,97.3017,84949.0
2020-02-14 12:10:00,104.79,104.8,104.77,104.77,85830.0,97.3017,97.311,97.2831,97.2831,85830.0
2020-02-14 12:20:00,104.77,104.77,104.71,104.73,104702.0,97.2831,97.2831,97.2274,97.246,104702.0
2020-02-14 12:30:00,104.72,104.76,104.72,104.76,124777.0,97.2367,97.2738,97.2367,97.2738,124777.0
2020-02-14 12:40:00,104.76,104.77,104.67,104.69,94246.0,97.2738,97.2831,97.1902,97.2088,94246.0
2020-02-14 12:50:00,104.7,104.7,104.62,104.67,107903.0,97.2181,97.2181,97.1438,97.1902,107903.0
2020-02-14 13:00:00,104.67,104.72,104.59,104.59,111106.0,97.1902,97.2367,97.116,97.116,111106.0
2020-02-14 13:10:00,104.58,104.65,104.58,104.59,138053.0,97.1067,97.1717,97.1067,97.116,138053.0
2020-02-14 13:20:00,104.58,104.64,104.57,104.61,131196.0,97.1067,97.1624,97.0974,97.1345,131196.0
2020-02-14 13:30:00,104.61,104.67,104.59,104.65,129766.0,97.1345,97.1902,97.116,97.1717,129766.0
2020-02-14 13:40:00,104.64,104.67,104.62,104.63,85484.0,97.1624,97.1902,97.1438,97.1531,85484.0
2020-02-14 13:50:00,104.63,104.65,104.57,104.6,12788.0,97.1531,97.1717,97.0974,97.1252,12788.0
2020-02-14 14:00:00,104.59,104.68,104.59,104.67,25880.0,97.116,97.1995,97.116,97.1902,25880.0
2020-02-14 14:10:00,104.69,104.7,104.49,104.54,22629.0,97.2088,97.2181,97.0231,97.0695,22629.0
2020-02-14 14:20:00,104.56,104.75,104.55,104.74,11062.0,97.0881,97.2645,97.0788,97.2552,11062.0
2020-02-14 14:30:00,104.73,104.83,104.71,104.8,20062.0,97.246,97.3388,97.2274,97.311,20062.0
2020-02-14 14:40:00,104.8,104.8,104.72,104.73,13479.0,97.311,97.311,97.2367,97.246,13479.0
2020-02-14 14:50:00,104.73,104.74,104.7,104.74,28315.0,97.246,97.2552,97.2181,97.2552,28315.0
2020-02-14 15:00:00,104.75,104.76,104.71,104.74,34971.0,97.2645,97.2738,97.2274,97.2552,34971.0
2020-02-14 15:10:00,104.73,104.75,104.64,104.66,15640.0,97.246,97.2645,97.1624,97.181,15640.0
2020-02-14 15:20:00,104.67,104.76,104.66,104.74,22512.0,97.1902,97.2738,97.181,97.2552,22512.0
2020-02-14 15:30:00,104.73,104.84,104.72,104.83,27084.0,97.246,97.3481,97.2367,97.3388,27084.0
2020-02-14 15:40:00,104.83,104.9,104.83,104.9,15332.0,97.3388,97.4038,97.3388,97.4038,15332.0
2020-02-14 15:50:00,104.91,105.0,104.88,104.99,34818.0,97.4131,97.4967,97.3852,97.4874,34818.0
2020-02-18 09:30:00,104.84,104.86,104.66,104.71,40407.0,97.3481,97.3667,97.181,97.2274,40407.0
2020-02-18 09:40:00,104.73,104.92,104.73,104.92,23578.0,97.246,97.4224,97.246,97.4224,23578.0
2020-02-18 09:50:00,104.91,104.91,104.84,104.88,5480.0,97.4131,97.4131,97.3481,97.3852,5480.0
2020-02-18 10:00:00,104.9,104.93,104.8,104.9,6173.0,97.4038,97.4317,97.311,97.4038,6173.0
2020-02-18 10:10:00,104.9,104.93,104.86,104.87,5340.0,97.4038,97.4317,97.3667,97.376,5340.0
2020-02-18 10:20:00,104.9,104.9,104.61,104.61,19761.0,97.4038,97.4038,97.1345,97.1345,19761.0
2020-02-18 10:30:00,104.63,104.71,104.63,104.69,12349.0,97.1531,97.2274,97.1531,97.2088,12349.0
2020-02-18 10:40:00,104.69,104.82,104.66,104.79,31356.0,97.2088,97.3295,97.181,97.3017,31356.0
2020-02-18 10:50:00,104.8,104.8,104.72,104.72,58717.0,97.311,97.311,97.2367,97.2367,58717.0
2020-02-18 11:00:00,104.74,104.74,104.6,104.63,17761.0,97.2552,97.2552,97.1252,97.1531,17761.0
2020-02-18 11:10:00,104.61,104.64,104.49,104.49,16284.0,97.1345,97.1624,97.0231,97.0231,16284.0
2020-02-18 11:20:00,104.48,104.53,104.38,104.4,7242.0,97.0138,97.0603,96.921,96.9395,7242.0
2020-02-18 11:30:00,104.46,104.5,104.42,104.42,7198.0,96.9953,97.0324,96.9581,96.9581,7198.0
2020-02-18 11:40:00,104.41,104.41,104.32,104.35,6120.0,96.9488,96.9488,96.8653,96.8931,6120.0
2020-02-18 11:50:00,104.39,104.47,104.35,104.36,5284.0,96.9303,97.0045,96.8931,96.9024,5284.0
2020-02-18 12:00:00,104.39,104.43,104.35,104.42,16393.0,96.9303,96.9674,96.8931,96.9581,16393.0
2020-02-18 12:10:00,104.43,104.48,104.43,104.47,36431.0,96.9674,97.0138,96.9674,97.0045,36431.0
2020-02-18 12:20:00,104.46,104.48,104.45,104.46,18356.0,96.9953,97.0138,96.986,96.9953,18356.0
2020-02-18 12:30:00,104.47,104.57,104.47,104.57,8447.0,97.0045,97.0974,97.0045,97.0974,8447.0
2020-02-18 12:40:00,104.57,104.57,104.53,104.57,3070.0,97.0974,97.0974,97.0603,97.0974,3070.0
2020-02-18 12:50:00,104.54,104.59,104.54,104.57,8453.0,97.0695,97.116,97.0695,97.0974,8453.0
2020-02-18 13:00:00,104.57,104.66,104.57,104.64,4145.0,97.0974,97.181,97.0974,97.1624,4145.0
2020-02-18 13:10:00,104.65,104.66,104.6,104.61,8018.0,97.1717,97.181,97.1252,97.1345,8018.0
2020-02-18 13:20:00,104.61,104.62,104.6,104.61,4628.0,97.1345,97.1438,97.1252,97.1345,4628.0
2020-02-18 13:30:00,104.62,104.66,104.56,104.57,16318.0,97.1438,97.181,97.0881,97.0974,16318.0
2020-02-18 13:40:00,104.56,104.61,104.55,104.59,22855.0,97.0881,97.1345,97.0788,97.116,22855.0
2020-02-18 13:50:00,104.59,104.59,104.52,104.56,32197.0,97.116,97.116,97.051,97.0881,32197.0
2020-02-18 14:00:00,104.56,104.58,104.52,104.52,21076.0,97.0881,97.1067,97.051,97.051,21076.0
2020-02-18 14:10:00,104.51,104.64,104.5,104.63,13321.0,97.0417,97.1624,97.0324,97.1531,13321.0
2020-02-18 14:20:00,104.62,104.78,104.6,104.76,8629.0,97.1438,97.2924,97.1252,97.2738,8629.0
2020-02-18 14:30:00,104.76,104.76,104.71,104.73,7901.0,97.2738,97.2738,97.2274,97.246,7901.0
2020-02-18 14:40:00,104.71,104.79,104.71,104.75,39655.0,97.2274,97.3017,97.2274,97.2645,39655.0
2020-02-18 14:50:00,104.76,104.76,104.72,104.73,30190.0,97.2738,97.2738,97.2367,97.246,30190.0
2020-02-18 15:00:00,104.74,104.77,104.71,104.74,15317.0,97.2552,97.2831,97.2274,97.2552,15317.0
2020-02-18 15:10:00,104.73,104.82,104.73,104.75,18088.0,97.246,97.3295,97.246,97.2645,18088.0
2020-02-18 15:20:00,104.75,104.78,104.71,104.74,29396.0,97.2645,97.2924,97.2274,97.2552,29396.0
2020-02-18 15:30:00,104.71,104.72,104.67,104.67,7143.0,97.2274,97.2367,97.1902,97.1902,7143.0
2020-02-18 15:40:00,104.67,104.71,104.6,104.6,10486.0,97.1902,97.2274,97.1252,97.1252,10486.0
2020-02-18 15:50:00,104.6,104.67,104.59,104.67,24032.0,97.1252,97.1902,97.116,97.1902,24032.0
2020-02-19 09:30:00,105.1,105.12,104.88,105.1,98119.0,97.5895,97.6081,97.3852,97.5895,98119.0
2020-02-19 09:40:00,105.11,105.15,105.1,105.15,24679.0,97.5988,97.6359,97.5895,97.6359,24679.0
2020-02-19 09:50:00,105.15,105.2,105.09,105.09,15658.0,97.6359,97.6824,97.5802,97.5802,15658.0
2020-02-19 10:00:00,105.09,105.12,105.06,105.11,6818.0,97.5802,97.6081,97.5524,97.5988,6818.0
2020-02-19 10:10:00,105.11,105.12,105.05,105.07,9743.0,97.5988,97.6081,97.5431,97.5617,9743.0
2020-02-19 10:20:00,105.12,105.17,105.04,105.07,37828.0,97.6081,97.6545,97.5338,97.5617,37828.0
2020-02-19 10:30:00,105.07,105.1,105.06,105.07,14146.0,97.5617,97.5895,97.5524,97.5617,14146.0
2020-02-19 10:40:00,105.08,105.11,105.07,105.11,28128.0,97.5709,97.5988,97.5617,97.5988,28128.0
2020-02-19 10:50:00,105.1,105.15,105.09,105.13,37553.0,97.5895,97.6359,97.5802,97.6174,37553.0
2020-02-19 11:00:00,105.14,105.17,105.12,105.17,63678.0,97.6267,97.6545,97.6081,97.6545,63678.0
2020-02-19 11:10:00,105.17,105.2,105.14,105.18,128153.0,97.6545,97.6824,97.6267,97.6638,128153.0
2020-02-19 11:20:00,105.19,105.23,105.18,105.23,33736.0,97.6731,97.7102,97.6638,97.7102,33736.0
2020-02-19 11:30:00,105.21,105.21,105.17,105.19,43665.0,97.6917,97.6917,97.6545,97.6731,43665.0
2020-02-19 11:40:00,105.19,105.19,105.14,105.18,41690.0,97.6731,97.6731,97.6267,97.6638,41690.0
2020-02-19 11:50:00,105.19,105.19,105.13,105.14,14135.0,97.6731,97.6731,97.6174,97.6267,14135.0
2020-02-19 12:00:00,105.14,105.15,105.1,105.11,22927.0,97.6267,97.6359,97.5895,97.5988,22927.0
2020-02-19 12:10:00,105.11,105.17,105.09,105.17,46120.0,97.5988,97.6545,97.5802,97.6545,46120.0
2020-02-19 12:20:00,105.17,105.17,105.12,105.12,35369.0,97.6545,97.6545,97.6081,97.6081,35369.0
2020-02-19 12:30:00,105.13,105.15,105.12,105.14,19770.0,97.6174,97.6359,97.6081,97.6267,19770.0
2020-02-19 12:40:00,105.14,105.19,105.13,105.17,54888.0,97.6267,97.6731,97.6174,97.6545,54888.0
2020-02-19 12:50:00,105.17,105.18,105.1,105.11,15147.0,97.6545,97.6638,97.5895,97.5988,15147.0
2020-02-19 13:00:00,105.12,105.13,105.11,105.11,63369.0,97.6081,97.6174,97.5988,97.5988,63369.0
2020-02-19 13:10:00,105.12,105.12,105.09,105.12,31542.0,97.6081,97.6081,97.5802,97.6081,31542.0
2020-02-19 13:20:00,105.12,105.12,105.1,105.12,80232.0,97.6081,97.6081,97.5895,97.6081,80232.0
2020-02-19 13:30:00,105.12,105.13,105.08,105.09,31306.0,97.6081,97.6174,97.5709,97.5802,31306.0
2020-02-19 13:40:00,105.09,105.11,105.08,105.1,26698.0,97.5802,97.5988,97.5709,97.5895,26698.0
2020-02-19 13:50:00,105.09,105.09,105.04,105.07,56578.0,97.5802,97.5802,97.5338,97.5617,56578.0
2020-02-19 14:00:00,105.06,105.12,105.04,105.12,37910.0,97.5524,97.6081,97.5338,97.6081,37910.0
2020-02-19 14:10:00,105.12,105.13,105.1,105.11,31909.0,97.6081,97.6174,97.5895,97.5988,31909.0
2020-02-19 14:20:00,105.12,105.13,105.08,105.13,74684.0,97.6081,97.6174,97.5709,97.6174,74684.0
2020-02-19 14:30:00,105.13,105.15,105.11,105.14,26188.0,97.6174,97.6359,97.5988,97.6267,26188.0
2020-02-19 14:40:00,105.15,105.23,105.14,105.19,27637.0,97.6359,97.7102,97.6267,97.6731,27637.0
2020-02-19 14:50:00,105.2,105.21,105.14,105.15,41706.0,97.6824,97.6917,97.6267,97.6359,41706.0
2020-02-19 15:00:00,105.15,105.18,105.13,105.14,51263.0,97.6359,97.6638,97.6174,97.6267,51263.0
2020-02-19 15:10:00,105.15,105.15,105.08,105.15,148498.0,97.6359,97.6359,97.5709,97.6359,148498.0
2020-02-19 15:20:00,105.15,105.15,105.1,105.11,155086.0,97.6359,97.6359,97.5895,97.5988,155086.0
2020-02-19 15:30:00,105.14,105.16,105.09,105.11,7706.0,97.6267,97.6452,97.5802,97.5988,7706.0
2020-02-19 15:40:00,105.08,105.12,105.03,105.03,10573.0,97.5709,97.6081,97.5245,97.5245,10573.0
2020-02-19 15:50:00,105.04,105.11,105.01,105.05,16883.0,97.5338,97.5988,97.5059,97.5431,16883.0
2020-02-20 09:30:00,105.0,105.1,104.82,104.98,29943.0,97.4967,97.5895,97.3295,97.4781,29943.0
2020-02-20 09:40:00,105.01,105.04,104.93,105.03,33822.0,97.5059,97.5338,97.4317,97.5245,33822.0
2020-02-20 09:50:00,105.04,105.19,105.04,105.15,5788.0,97.5338,97.6731,97.5338,97.6359,5788.0
2020-02-20 10:00:00,105.15,105.3,105.15,105.27,10760.0,97.6359,97.7752,97.6359,97.7474,10760.0
2020-02-20 10:10:00,105.28,105.3,105.23,105.23,8500.0,97.7567,97.7752,97.7102,97.7102,8500.0
2020-02-20 10:20:00,105.22,105.22,105.13,105.2,25842.0,97.7009,97.7009,97.6174,97.6824,25842.0
2020-02-20 10:30:00,105.19,105.28,105.18,105.26,32143.0,97.6731,97.7567,97.6638,97.7381,32143.0
2020-02-20 10:40:00,105.27,105.31,105.26,105.28,14007.0,97.7474,97.7845,97.7381,97.7567,14007.0
2020-02-20 10:50:00,105.27,105.33,105.24,105.25,7040.0,97.7474,97.8031,97.7195,97.7288,7040.0
2020-02-20 11:00:00,105.23,105.24,105.15,105.15,7129.0,97.7102,97.7195,97.6359,97.6359,7129.0
2020-02-20 11:10:00,105.12,105.12,104.78,104.89,75638.0,97.6081,97.6081,97.2924,97.3945,75638.0
2020-02-20 11:20:00,104.83,104.88,104.53,104.53,23830.0,97.3388,97.3852,97.0603,97.0603,23830.0
2020-02-20 11:30:00,104.52,104.54,103.84,104.21,34947.0,97.051,97.0695,96.4196,96.7631,34947.0
2020-02-20 11:40:00,104.25,104.37,104.18,104.18,16271.0,96.8003,96.9117,96.7353,96.7353,16271.0
2020-02-20 11:50:00,104.17,104.5,104.16,104.35,13060.0,96.726,97.0324,96.7167,96.8931,13060.0
2020-02-20 12:00:00,104.29,104.43,104.16,104.16,24694.0,96.8374,96.9674,96.7167,96.7167,24694.0
2020-02-20 12:10:00,104.13,104.38,104.13,104.31,8067.0,96.6888,96.921,96.6888,96.856,8067.0
2020-02-20 12:20:00,104.23,104.24,104.15,104.18,32147.0,96.7817,96.791,96.7074,96.7353,32147.0
2020-02-20 12:30:00,104.17,104.29,104.11,104.27,18329.0,96.726,96.8374,96.6703,96.8188,18329.0
2020-02-20 12:40:00,104.27,104.33,104.17,104.25,18494.0,96.8188,96.8745,96.726,96.8003,18494.0
2020-02-20 12:50:00,104.25,104.44,104.22,104.44,5298.0,96.8003,96.9767,96.7724,96.9767,5298.0
2020-02-20 13:00:00,104.41,104.55,104.38,104.55,12018.0,96.9488,97.0788,96.921,97.0788,12018.0
2020-02-20 13:10:00,104.56,104.7,104.53,104.56,19542.0,97.0881,97.2181,97.0603,97.0881,19542.0
2020-02-20 13:20:00,104.58,104.62,104.53,104.58,4499.0,97.1067,97.1438,97.0603,97.1067,4499.0
2020-02-20 13:30:00,104.6,104.61,104.44,104.49,13925.0,97.1252,97.1345,96.9767,97.0231,13925.0
2020-02-20 13:40:00,104.5,104.53,104.4,104.48,23250.0,97.0324,97.0603,96.9395,97.0138,23250.0
2020-02-20 13:50:00,104.47,104.5,104.42,104.43,5994.0,97.0045,97.0324,96.9581,96.9674,5994.0
2020-02-20 14:00:00,104.45,104.65,104.45,104.6,10945.0,96.986,97.1717,96.986,97.1252,10945.0
2020-02-20 14:10:00,104.61,104.7,104.61,104.64,5572.0,97.1345,97.2181,97.1345,97.1624,5572.0
2020-02-20 14:20:00,104.62,104.69,104.6,104.61,10883.0,97.1438,97.2088,97.1252,97.1345,10883.0
2020-02-20 14:30:00,104.61,104.82,104.61,104.8,37819.0,97.1345,97.3295,97.1345,97.311,37819.0
2020-02-20 14:40:00,104.79,104.79,104.72,104.72,6707.0,97.3017,97.3017,97.2367,97.2367,6707.0
2020-02-20 14:50:00,104.75,104.75,104.63,104.69,16551.0,97.2645,97.2645,97.1531,97.2088,16551.0
2020-02-20 15:00:00,104.71,104.72,104.63,104.66,41141.0,97.2274,97.2367,97.1531,97.181,41141.0
2020-02-20 15:10:00,104.65,104.7,104.53,104.69,17343.0,97.1717,97.2181,97.0603,97.2088,17343.0
2020-02-20 15:20:00,104.7,104.78,104.69,104.75,54102.0,97.2181,97.2924,97.2088,97.2645,54102.0
2020-02-20 15:30:00,104.75,104.81,104.72,104.73,97476.0,97.2645,97.3202,97.2367,97.246,97476.0
2020-02-20 15:40:00,104.74,104.83,104.67,104.68,17441.0,97.2552,97.3388,97.1902,97.1995,17441.0
2020-02-20 15:50:00,104.69,104.86,104.68,104.77,26335.0,97.2088,97.3667,97.1995,97.2831,26335.0
2020-02-21 09:30:00,104.41,104.41,104.02,104.15,26939.0,96.9488,96.9488,96.5867,96.7074,26939.0
2020-02-21 09:40:00,104.1,104.12,103.74,103.81,13112.0,96.661,96.6795,96.3267,96.3917,13112.0
2020-02-21 09:50:00,103.75,103.97,103.73,103.92,18962.0,96.336,96.5403,96.3174,96.4938,18962.0
2020-02-21 10:00:00,103.9,103.9,103.76,103.89,5874.0,96.4753,96.4753,96.3453,96.466,5874.0
2020-02-21 10:10:00,103.87,103.89,103.73,103.84,22464.0,96.4474,96.466,96.3174,96.4196,22464.0
2020-02-21 10:20:00,103.84,104.0,103.84,103.9,16396.0,96.4196,96.5681,96.4196,96.4753,16396.0
2020-02-21 10:30:00,103.89,103.89,103.68,103.7,16457.0,96.466,96.466,96.271,96.2896,16457.0
2020-02-21 10:40:00,103.7,103.7,103.51,103.59,16633.0,96.2896,96.2896,96.1131,96.1874,16633.0
2020-02-21 10:50:00,103.61,103.75,103.6,103.72,20038.0,96.206,96.336,96.1967,96.3081,20038.0
2020-02-21 11:00:00,103.73,103.83,103.7,103.75,15431.0,96.3174,96.4103,96.2896,96.336,15431.0
2020-02-21 11:10:00,103.76,103.8,103.73,103.73,12261.0,96.3453,96.3824,96.3174,96.3174,12261.0
2020-02-21 11:20:00,103.71,103.9,103.71,103.86,18201.0,96.2988,96.4753,96.2988,96.4381,18201.0
2020-02-21 11:30:00,103.87,103.94,103.87,103.92,11460.0,96.4474,96.5124,96.4474,96.4938,11460.0
2020-02-21 11:40:00,103.9,103.94,103.86,103.88,19310.0,96.4753,96.5124,96.4381,96.4567,19310.0
2020-02-21 11:50:00,103.89,104.01,103.88,103.95,12414.0,96.466,96.5774,96.4567,96.5217,12414.0
2020-02-21 12:00:00,103.96,104.06,103.91,103.94,26277.0,96.531,96.6238,96.4846,96.5124,26277.0
2020-02-21 12:10:00,103.95,103.99,103.9,103.91,11538.0,96.5217,96.5588,96.4753,96.4846,11538.0
2020-02-21 12:20:00,103.92,103.97,103.86,103.89,14527.0,96.4938,96.5403,96.4381,96.466,14527.0
2020-02-21 12:30:00,103.9,103.93,103.84,103.92,21310.0,96.4753,96.5031,96.4196,96.4938,21310.0
2020-02-21 12:40:00,103.91,103.95,103.85,103.86,24449.0,96.4846,96.5217,96.4288,96.4381,24449.0
2020-02-21 12:50:00,103.87,103.87,103.81,103.86,16013.0,96.4474,96.4474,96.3917,96.4381,16013.0
2020-02-21 13:00:00,103.86,103.95,103.85,103.89,13290.0,96.4381,96.5217,96.4288,96.466,13290.0
2020-02-21 13:10:00,103.87,103.89,103.77,103.81,17913.0,96.4474,96.466,96.3546,96.3917,17913.0
2020-02-21 13:20:00,103.82,103.82,103.72,103.72,52256.0,96.401,96.401,96.3081,96.3081,52256.0
2020-02-21 13:30:00,103.72,103.73,103.6,103.65,6823.0,96.3081,96.3174,96.1967,96.2431,6823.0
2020-02-21 13:40:00,103.65,103.7,103.6,103.6,17354.0,96.2431,96.2896,96.1967,96.1967,17354.0
2020-02-21 13:50:00,103.6,103.61,103.45,103.58,24451.0,96.1967,96.206,96.0574,96.1781,24451.0
2020-02-21 14:00:00,103.57,103.69,103.55,103.62,24609.0,96.1689,96.2803,96.1503,96.2153,24609.0
2020-02-21 14:10:00,103.6,103.68,103.54,103.57,33110.0,96.1967,96.271,96.141,96.1689,33110.0
2020-02-21 14:20:00,103.6,103.7,103.52,103.68,12527.0,96.1967,96.2896,96.1224,96.271,12527.0
2020-02-21 14:30:00,103.68,103.74,103.58,103.61,11340.0,96.271,96.3267,96.1781,96.206,11340.0
2020-02-21 14:40:00,103.61,103.7,103.58,103.58,20595.0,96.206,96.2896,96.1781,96.1781,20595.0
2020-02-21 14:50:00,103.56,103.69,103.56,103.67,19674.0,96.1596,96.2803,96.1596,96.2617,19674.0
2020-02-21 15:00:00,103.66,103.7,103.52,103.56,19745.0,96.2524,96.2896,96.1224,96.1596,19745.0
2020-02-21 15:10:00,103.56,103.65,103.54,103.57,89353.0,96.1596,96.2431,96.141,96.1689,89353.0
2020-02-21 15:20:00,103.57,103.62,103.53,103.61,14607.0,96.1689,96.2153,96.1317,96.206,14607.0
2020-02-21 15:30:00,103.63,103.64,103.46,103.52,15906.0,96.2246,96.2339,96.0667,96.1224,15906.0
2020-02-21 15:40:00,103.58,103.7,103.54,103.69,22376.0,96.1781,96.2896,96.141,96.2803,22376.0
2020-02-21 15:50:00,103.69,103.87,103.69,103.73,248979.0,96.2803,96.4474,96.2803,96.3174,248979.0
2020-02-24 09:30:00,100.0,101.15,100.0,101.12,83154.0,92.854,93.9218,92.854,93.8939,83154.0
2020-02-24 09:40:00,101.06,101.23,100.91,101.17,59482.0,93.8382,93.9961,93.6989,93.9404,59482.0
2020-02-24 09:50:00,101.11,101.19,101.02,101.05,14728.0,93.8846,93.9589,93.8011,93.8289,14728.0
2020-02-24 10:00:00,101.06,101.22,100.94,101.05,24972.0,93.8382,93.9868,93.7268,93.8289,24972.0
2020-02-24 10:10:00,101.03,101.2,100.98,101.03,16940.0,93.8104,93.9682,93.7639,93.8104,16940.0
2020-02-24 10:20:00,100.99,100.99,100.8,100.8,11771.0,93.7732,93.7732,93.5968,93.5968,11771.0
2020-02-24 10:30:00,100.79,100.79,100.63,100.65,16853.0,93.5875,93.5875,93.4389,93.4575,16853.0
2020-02-24 10:40:00,100.66,100.89,100.61,100.89,13896.0,93.4668,93.6804,93.4204,93.6804,13896.0
2020-02-24 10:50:00,100.91,101.04,100.9,100.98,14971.0,93.6989,93.8196,93.6897,93.7639,14971.0
2020-02-24 11:00:00,100.98,101.0,100.7,100.78,27338.0,93.7639,93.7825,93.5039,93.5782,27338.0
2020-02-24 11:10:00,100.8,100.89,100.73,100.89,9609.0,93.5968,93.6804,93.5318,93.6804,9609.0
2020-02-24 11:20:00,100.95,100.96,100.75,100.78,17485.0,93.7361,93.7454,93.5504,93.5782,17485.0
2020-02-24 11:30:00,100.79,100.85,100.65,100.75,179540.0,93.5875,93.6432,93.4575,93.5504,179540.0
2020-02-24 11:40:00,100.74,100.74,100.41,100.42,15194.0,93.5411,93.5411,93.2347,93.244,15194.0
2020-02-24 11:50:00,100.43,100.67,100.41,100.53,20637.0,93.2532,93.4761,93.2347,93.3461,20637.0
2020-02-24 12:00:00,100.49,100.49,100.21,100.21,13452.0,93.309,93.309,93.049,93.049,13452.0
2020-02-24 12:10:00,100.28,100.34,100.17,100.27,7909.0,93.114,93.1697,93.0118,93.1047,7909.0
2020-02-24 12:20:00,100.31,100.36,100.22,100.24,22298.0,93.1418,93.1882,93.0582,93.0768,22298.0
2020-02-24 12:30:00,100.21,100.41,100.09,100.4,29036.0,93.049,93.2347,92.9375,93.2254,29036.0
2020-02-24 12:40:00,100.42,100.47,100.3,100.32,17612.0,93.244,93.2904,93.1325,93.1511,17612.0
2020-02-24 12:50:00,100.3,100.32,100.14,100.14,23013.0,93.1325,93.1511,92.984,92.984,23013.0
2020-02-24 13:00:00,100.09,100.1,99.92,99.94,22843.0,92.9375,92.9468,92.7797,92.7983,22843.0
2020-02-24 13:10:00,99.92,99.98,99.81,99.89,17174.0,92.7797,92.8354,92.6775,92.7518,17174.0
2020-02-24 13:20:00,99.99,100.2,99.9,100.2,13741.0,92.8447,93.0397,92.7611,93.0397,13741.0
2020-02-24 13:30:00,100.19,100.34,100.14,100.27,7197.0,93.0304,93.1697,92.984,93.1047,7197.0
2020-02-24 13:40:00,100.28,100.38,100.17,100.35,17182.0,93.114,93.2068,93.0118,93.179,17182.0
2020-02-24 13:50:00,100.36,100.37,100.23,100.33,10972.0,93.1882,93.1975,93.0675,93.1604,10972.0
2020-02-24 14:00:00,100.32,100.39,100.09,100.15,20712.0,93.1511,93.2161,92.9375,92.9932,20712.0
2020-02-24 14:10:00,100.16,100.19,100.05,100.1,24311.0,93.0025,93.0304,92.9004,92.9468,24311.0
2020-02-24 14:20:00,100.18,100.54,100.17,100.5,26433.0,93.0211,93.3554,93.0118,93.3182,26433.0
2020-02-24 14:30:00,100.5,100.6,100.43,100.58,15765.0,93.3182,93.4111,93.2532,93.3925,15765.0
2020-02-24 14:40:00,100.59,100.66,100.51,100.65,33059.0,93.4018,93.4668,93.3275,93.4575,33059.0
2020-02-24 14:50:00,100.68,100.9,100.6,100.82,41295.0,93.4854,93.6897,93.4111,93.6154,41295.0
2020-02-24 15:00:00,100.84,100.97,100.77,100.92,27657.0,93.6339,93.7546,93.5689,93.7082,27657.0
2020-02-24 15:10:00,100.9,100.9,100.66,100.73,20488.0,93.6897,93.6897,93.4668,93.5318,20488.0
2020-02-24 15:20:00,100.75,100.82,100.64,100.64,30617.0,93.5504,93.6154,93.4482,93.4482,30617.0
2020-02-24 15:30:00,100.63,100.7,100.46,100.49,22715.0,93.4389,93.5039,93.2811,93.309,22715.0
2020-02-24 15:40:00,100.5,100.64,100.38,100.61,18716.0,93.3182,93.4482,93.2068,93.4204,18716.0
2020-02-24 15:50:00,100.61,100.61,100.14,100.14,42593.0,93.4204,93.4204,92.984,92.984,42593.0
2020-02-25 09:30:00,100.63,100.71,100.34,100.48,35844.0,93.4389,93.5132,93.1697,93.2997,35844.0
2020-02-25 09:40:00,100.39,100.41,100.0,100.12,14428.0,93.2161,93.2347,92.854,92.9654,14428.0
2020-02-25 09:50:00,100.06,100.31,100.03,100.22,20102.0,92.9097,93.1418,92.8818,93.0582,20102.0
2020-02-25 10:00:00,100.21,100.35,100.12,100.28,20133.0,93.049,93.179,92.9654,93.114,20133.0
2020-02-25 10:10:00,100.21,100.23,99.98,100.02,20673.0,93.049,93.0675,92.8354,92.8725,20673.0
2020-02-25 10:20:00,99.97,99.97,99.33,99.47,35887.0,92.8261,92.8261,92.2318,92.3618,35887.0
2020-02-25 10:30:00,99.44,99.55,99.19,99.48,56304.0,92.334,92.4361,92.1018,92.3711,56304.0
2020-02-25 10:40:00,99.42,99.66,99.34,99.34,34642.0,92.3154,92.5383,92.2411,92.2411,34642.0
2020-02-25 10:50:00,99.3,99.3,98.83,99.18,89568.0,92.204,92.204,91.7676,92.0926,89568.0
2020-02-25 11:00:00,99.17,99.3,98.85,98.87,42600.0,92.0833,92.204,91.7861,91.8047,42600.0
2020-02-25 11:10:00,98.86,99.11,98.56,98.71,21173.0,91.7954,92.0276,91.5169,91.6561,21173.0
2020-02-25 11:20:00,98.63,98.95,98.56,98.89,10768.0,91.5819,91.879,91.5169,91.8233,10768.0
2020-02-25 11:30:00,98.85,99.05,98.78,98.99,21800.0,91.7861,91.9719,91.7211,91.9161,21800.0
2020-02-25 11:40:00,99.01,99.18,98.75,99.12,18142.0,91.9347,92.0926,91.6933,92.0369,18142.0
2020-02-25 11:50:00,99.12,99.18,99.03,99.09,18142.0,92.0369,92.0926,91.9533,92.009,18142.0
2020-02-25 12:00:00,99.15,99.17,98.99,99.08,15882.0,92.0647,92.0833,91.9161,91.9997,15882.0
2020-02-25 12:10:00,99.07,99.16,98.79,98.81,5438.0,91.9904,92.074,91.7304,91.749,5438.0
2020-02-25 12:20:00,98.81,98.85,98.72,98.75,10686.0,91.749,91.7861,91.6654,91.6933,10686.0
2020-02-25 12:30:00,98.75,99.0,98.75,98.96,9208.0,91.6933,91.9254,91.6933,91.8883,9208.0
2020-02-25 12:40:00,98.95,98.96,98.44,98.48,28514.0,91.879,91.8883,91.4054,91.4426,28514.0
2020-02-25 12:50:00,98.47,98.55,98.42,98.43,9354.0,91.4333,91.5076,91.3869,91.3962,9354.0
2020-02-25 13:00:00,98.37,98.54,98.25,98.5,43370.0,91.3404,91.4983,91.229,91.4612,43370.0
2020-02-25 13:10:00,98.5,98.61,98.16,98.27,32851.0,91.4612,91.5633,91.1455,91.2476,32851.0
2020-02-25 13:20:00,98.2,98.37,98.2,98.33,25022.0,91.1826,91.3404,91.1826,91.3033,25022.0
2020-02-25 13:30:00,98.25,98.26,98.1,98.12,24823.0,91.229,91.2383,91.0897,91.1083,24823.0
2020-02-25 13:40:00,98.1,98.29,98.04,98.19,10177.0,91.0897,91.2662,91.034,91.1733,10177.0
2020-02-25 13:50:00,98.18,98.3,97.89,97.89,26165.0,91.164,91.2754,90.8947,90.8947,26165.0
2020-02-25 14:00:00,97.88,97.91,97.31,97.35,36236.0,90.8855,90.9133,90.3562,90.3933,36236.0
2020-02-25 14:10:00,97.38,97.71,97.28,97.42,35992.0,90.4212,90.7276,90.3283,90.4583,35992.0
2020-02-25 14:20:00,97.39,97.54,97.07,97.11,27053.0,90.4305,90.5698,90.1333,90.1705,27053.0
2020-02-25 14:30:00,97.14,97.23,96.91,97.0,50320.0,90.1983,90.2819,89.9848,90.0683,50320.0
2020-02-25 14:40:00,97.0,97.46,96.94,97.45,55432.0,90.0683,90.4955,90.0126,90.4862,55432.0
2020-02-25 14:50:00,97.45,97.69,97.35,97.5,34331.0,90.4862,90.709,90.3933,90.5326,34331.0
2020-02-25 15:00:00,97.58,97.95,97.58,97.72,33207.0,90.6069,90.9505,90.6069,90.7369,33207.0
2020-02-25 15:10:00,97.77,97.77,97.35,97.42,34854.0,90.7833,90.7833,90.3933,90.4583,34854.0
2020-02-25 15:20:00,97.47,97.47,97.05,97.3,26440.0,90.5048,90.5048,90.1148,90.3469,26440.0
2020-02-25 15:30:00,97.19,97.21,96.81,96.91,58634.0,90.2448,90.2633,89.8919,89.9848,58634.0
2020-02-25 15:40:00,96.91,97.52,96.91,97.29,49072.0,89.9848,90.5512,89.9848,90.3376,49072.0
2020-02-25 15:50:00,97.27,97.27,96.99,97.09,24381.0,90.3191,90.3191,90.0591,90.1519,24381.0
2020-02-26 09:30:00,97.82,98.23,97.65,98.23,46940.0,90.8297,91.2105,90.6719,91.2105,46940.0
2020-02-26 09:40:00,98.25,98.73,98.23,98.3,106511.0,91.229,91.6747,91.2105,91.2754,106511.0
2020-02-26 09:50:00,98.3,98.31,98.0,98.09,17603.0,91.2754,91.2847,90.9969,91.0805,17603.0
2020-02-26 10:00:00,98.07,98.11,97.82,98.01,10784.0,91.0619,91.099,90.8297,91.0062,10784.0
2020-02-26 10:10:00,98.01,98.38,97.83,98.36,9871.0,91.0062,91.3497,90.839,91.3312,9871.0
2020-02-26 10:20:00,98.38,98.53,98.2,98.29,24070.0,91.3497,91.489,91.1826,91.2662,24070.0
2020-02-26 10:30:00,98.34,98.59,98.28,98.47,18669.0,91.3126,91.5447,91.2569,91.4333,18669.0
2020-02-26 10:40:00,98.5,98.77,98.46,98.72,44056.0,91.4612,91.7119,91.424,91.6654,44056.0
2020-02-26 10:50:00,98.72,98.85,98.58,98.61,70336.0,91.6654,91.7861,91.5354,91.5633,70336.0
2020-02-26 11:00:00,98.59,98.62,98.42,98.44,23325.0,91.5447,91.5726,91.3869,91.4054,23325.0
2020-02-26 11:10:00,98.41,98.6,98.3,98.59,17449.0,91.3776,91.554,91.2754,91.5447,17449.0
2020-02-26 11:20:00,98.61,98.79,98.61,98.76,8951.0,91.5633,91.7304,91.5633,91.7026,8951.0
2020-02-26 11:30:00,98.72,98.73,98.47,98.69,27677.0,91.6654,91.6747,91.4333,91.6376,27677.0
2020-02-26 11:40:00,98.7,98.7,98.32,98.34,17456.0,91.6469,91.6469,91.294,91.3126,17456.0
2020-02-26 11:50:00,98.3,98.3,98.04,98.11,18519.0,91.2754,91.2754,91.034,91.099,18519.0
2020-02-26 12:00:00,98.09,98.14,97.51,97.58,41910.0,91.0805,91.1269,90.5419,90.6069,41910.0
2020-02-26 12:10:00,97.62,97.64,97.27,97.53,70438.0,90.644,90.6626,90.3191,90.5605,70438.0
2020-02-26 12:20:00,97.5,97.7,97.49,97.61,79444.0,90.5326,90.7183,90.5233,90.6348,79444.0
2020-02-26 12:30:00,97.69,98.01,97.69,97.85,41489.0,90.709,91.0062,90.709,90.8576,41489.0
2020-02-26 12:40:00,97.84,97.93,97.69,97.83,42038.0,90.8483,90.9319,90.709,90.839,42038.0
2020-02-26 12:50:00,97.91,97.91,97.61,97.76,33611.0,90.9133,90.9133,90.6348,90.774,33611.0
2020-02-26 13:00:00,97.75,97.89,97.59,97.62,25455.0,90.7648,90.8947,90.6162,90.644,25455.0
2020-02-26 13:10:00,97.6,97.72,97.52,97.59,58770.0,90.6255,90.7369,90.5512,90.6162,58770.0
2020-02-26 13:20:00,97.64,97.82,97.56,97.73,22693.0,90.6626,90.8297,90.5883,90.7462,22693.0
2020-02-26 13:30:00,97.69,97.73,96.86,96.87,40738.0,90.709,90.7462,89.9384,89.9476,40738.0
2020-02-26 13:40:00,96.85,97.41,96.67,97.33,40443.0,89.9291,90.449,89.7619,90.3748,40443.0
2020-02-26 13:50:00,97.2,97.25,96.75,96.78,48118.0,90.2541,90.3005,89.8362,89.8641,48118.0
2020-02-26 14:00:00,96.81,97.17,96.68,97.0,25962.0,89.8919,90.2262,89.7712,90.0683,25962.0
2020-02-26 14:10:00,97.02,97.29,96.92,97.02,20895.0,90.0869,90.3376,89.9941,90.0869,20895.0
2020-02-26 14:20:00,97.01,97.39,96.97,97.13,63789.0,90.0776,90.4305,90.0405,90.1891,63789.0
2020-02-26 14:30:00,97.14,97.38,96.97,97.21,42551.0,90.1983,90.4212,90.0405,90.2633,42551.0
2020-02-26 14:40:00,97.22,97.24,96.91,97.07,28289.0,90.2726,90.2912,89.9848,90.1333,28289.0
2020-02-26 14:50:00,96.97,97.14,96.83,96.86,80728.0,90.0405,90.1983,89.9105,89.9384,80728.0
2020-02-26 15:00:00,96.9,97.14,96.89,97.06,13685.0,89.9755,90.1983,89.9662,90.1241,13685.0
2020-02-26 15:10:00,97.13,97.49,97.04,97.36,48526.0,90.1891,90.5233,90.1055,90.4026,48526.0
2020-02-26 15:20:00,97.38,97.41,96.97,97.07,13547.0,90.4212,90.449,90.0405,90.1333,13547.0
2020-02-26 15:30:00,97.09,97.17,96.91,97.16,65217.0,90.1519,90.2262,89.9848,90.2169,65217.0
2020-02-26 15:40:00,97.19,97.2,97.01,97.05,46941.0,90.2448,90.2541,90.0776,90.1148,46941.0
2020-02-26 15:50:00,97.06,97.18,96.87,96.87,62909.0,90.1241,90.2355,89.9476,89.9476,62909.0
2020-02-27 09:30:00,94.93,95.56,94.77,95.56,124874.0,88.1463,88.7312,87.9977,88.7312,124874.0
2020-02-27 09:40:00,95.48,95.51,94.5,94.76,19858.0,88.657,88.6848,87.747,87.9884,19858.0
2020-02-27 09:50:00,94.7,95.46,94.7,95.1,32425.0,87.9327,88.6384,87.9327,88.3041,32425.0
2020-02-27 10:00:00,95.12,95.31,94.74,94.79,41771.0,88.3227,88.4991,87.9698,88.0163,41771.0
2020-02-27 10:10:00,94.81,94.99,94.7,94.8,32228.0,88.0348,88.202,87.9327,88.0256,32228.0
2020-02-27 10:20:00,94.78,94.8,94.31,94.38,31789.0,88.007,88.0256,87.5706,87.6356,31789.0
2020-02-27 10:30:00,94.43,94.49,93.88,94.46,34399.0,87.682,87.7377,87.1713,87.7099,34399.0
2020-02-27 10:40:00,94.4,94.88,94.27,94.87,67881.0,87.6541,88.0998,87.5334,88.0906,67881.0
2020-02-27 10:50:00,94.8,95.18,94.76,95.17,97223.0,88.0256,88.3784,87.9884,88.3691,97223.0
2020-02-27 11:00:00,95.33,95.74,95.28,95.74,83971.0,88.5177,88.8984,88.4713,88.8984,83971.0
2020-02-27 11:10:00,95.73,95.8,95.4,95.79,26898.0,88.8891,88.9541,88.5827,88.9448,26898.0
2020-02-27 11:20:00,95.75,95.75,95.26,95.28,55234.0,88.9077,88.9077,88.4527,88.4713,55234.0
2020-02-27 11:30:00,95.28,95.48,94.92,95.05,29924.0,88.4713,88.657,88.137,88.2577,29924.0
2020-02-27 11:40:00,95.03,95.27,94.84,95.17,43986.0,88.2391,88.462,88.0627,88.3691,43986.0
2020-02-27 11:50:00,95.18,95.65,95.1,95.61,32733.0,88.3784,88.8148,88.3041,88.7777,32733.0
2020-02-27 12:00:00,95.56,95.9,95.5,95.88,33973.0,88.7312,89.047,88.6755,89.0284,33973.0
2020-02-27 12:10:00,95.87,96.15,95.87,96.15,29327.0,89.0191,89.2791,89.0191,89.2791,29327.0
2020-02-27 12:20:00,96.14,96.15,95.55,96.0,47384.0,89.2698,89.2791,88.722,89.1398,47384.0
2020-02-27 12:30:00,95.96,96.56,95.96,96.56,48006.0,89.1027,89.6598,89.1027,89.6598,48006.0
2020-02-27 12:40:00,96.52,96.52,96.2,96.46,27898.0,89.6226,89.6226,89.3255,89.5669,27898.0
2020-02-27 12:50:00,96.44,96.52,96.04,96.06,57374.0,89.5484,89.6226,89.1769,89.1955,57374.0
2020-02-27 13:00:00,96.04,96.32,95.88,96.24,34103.0,89.1769,89.4369,89.0284,89.3627,34103.0
2020-02-27 13:10:00,96.28,96.47,96.08,96.14,23846.0,89.3998,89.5762,89.2141,89.2698,23846.0
2020-02-27 13:20:00,96.09,96.17,95.79,95.84,49791.0,89.2234,89.2977,88.9448,88.9912,49791.0
2020-02-27 13:30:00,95.8,95.9,95.32,95.41,20575.0,88.9541,89.047,88.5084,88.592,20575.0
2020-02-27 13:40:00,95.44,95.44,94.81,95.17,44228.0,88.6198,88.6198,88.0348,88.3691,44228.0
2020-02-27 13:50:00,95.11,95.52,94.81,94.82,40775.0,88.3134,88.6941,88.0348,88.0441,40775.0
2020-02-27 14:00:00,94.86,94.96,94.62,94.66,33471.0,88.0813,88.1741,87.8584,87.8956,33471.0
2020-02-27 14:10:00,94.68,94.95,94.55,94.55,26411.0,87.9141,88.1648,87.7934,87.7934,26411.0
2020-02-27 14:20:00,94.61,95.17,94.61,95.12,47253.0,87.8491,88.3691,87.8491,88.3227,47253.0
2020-02-27 14:30:00,94.99,95.06,94.82,95.0,23018.0,88.202,88.267,88.0441,88.2113,23018.0
2020-02-27 14:40:00,94.91,94.99,94.71,94.88,35005.0,88.1277,88.202,87.942,88.0998,35005.0
2020-02-27 14:50:00,94.92,94.93,94.51,94.57,64890.0,88.137,88.1463,87.7563,87.812,64890.0
2020-02-27 15:00:00,94.48,94.73,94.22,94.7,29607.0,87.7284,87.9606,87.487,87.9327,29607.0
2020-02-27 15:10:00,94.74,94.84,94.5,94.51,33769.0,87.9698,88.0627,87.747,87.7563,33769.0
2020-02-27 15:20:00,94.5,94.56,94.25,94.25,42387.0,87.747,87.8027,87.5149,87.5149,42387.0
2020-02-27 15:30:00,94.27,94.32,93.98,94.0,47556.0,87.5334,87.5799,87.2642,87.2827,47556.0
2020-02-27 15:40:00,94.03,94.05,93.8,93.9,70642.0,87.3106,87.3292,87.097,87.1899,70642.0
2020-02-27 15:50:00,93.93,93.95,92.72,92.72,70760.0,87.2177,87.2363,86.0942,86.0942,70760.0
2020-02-28 09:30:00,89.68,91.52,89.68,91.35,148386.0,83.2714,84.9799,83.2714,84.8221,148386.0
2020-02-28 09:40:00,91.25,91.49,90.44,90.67,248070.0,84.7292,84.9521,83.9771,84.1907,248070.0
2020-02-28 09:50:00,90.62,90.68,89.64,89.85,57691.0,84.1443,84.2,83.2343,83.4293,57691.0
2020-02-28 10:00:00,89.86,90.07,89.34,89.75,50901.0,83.4386,83.6336,82.9557,83.3364,50901.0
2020-02-28 10:10:00,89.75,90.24,89.45,90.08,61628.0,83.3364,83.7914,83.0579,83.6429,61628.0
2020-02-28 10:20:00,90.08,90.17,89.46,89.46,31202.0,83.6429,83.7264,83.0672,83.0672,31202.0
2020-02-28 10:30:00,89.36,90.02,89.36,89.76,67395.0,82.9743,83.5871,82.9743,83.3457,67395.0
2020-02-28 10:40:00,89.8,89.88,89.59,89.7,52555.0,83.3829,83.4571,83.1879,83.29,52555.0
2020-02-28 10:50:00,89.7,90.53,89.7,90.36,34402.0,83.29,84.0607,83.29,83.9028,34402.0
2020-02-28 11:00:00,90.37,90.4,89.65,89.66,51162.0,83.9121,83.94,83.2436,83.2529,51162.0
2020-02-28 11:10:00,89.74,90.55,89.73,90.54,205406.0,83.3271,84.0793,83.3179,84.07,205406.0
2020-02-28 11:20:00,90.54,90.74,90.35,90.74,53366.0,84.07,84.2557,83.8936,84.2557,53366.0
2020-02-28 11:30:00,90.76,91.38,90.72,91.38,62113.0,84.2743,84.85,84.2371,84.85,62113.0
2020-02-28 11:40:00,91.36,92.17,91.18,91.24,49817.0,84.8314,85.5835,84.6642,84.72,49817.0
2020-02-28 11:50:00,91.32,91.47,90.61,90.83,303078.0,84.7942,84.9335,84.135,84.3393,303078.0
2020-02-28 12:00:00,90.85,90.94,90.33,90.76,95878.0,84.3578,84.4414,83.875,84.2743,95878.0
2020-02-28 12:10:00,90.78,90.85,90.48,90.82,61714.0,84.2928,84.3578,84.0143,84.33,61714.0
2020-02-28 12:20:00,90.85,91.22,90.7,91.22,42163.0,84.3578,84.7014,84.2185,84.7014,42163.0
2020-02-28 12:30:00,91.25,91.72,91.23,91.44,53603.0,84.7292,85.1657,84.7107,84.9057,53603.0
2020-02-28 12:40:00,91.47,91.7,90.9,91.03,348514.0,84.9335,85.1471,84.4043,84.525,348514.0
2020-02-28 12:50:00,91.05,91.78,91.05,91.76,24602.0,84.5435,85.2214,84.5435,85.2028,24602.0
2020-02-28 13:00:00,91.71,91.91,91.45,91.78,34920.0,85.1564,85.3421,84.915,85.2214,34920.0
2020-02-28 13:10:00,91.71,91.72,91.1,91.52,41811.0,85.1564,85.1657,84.59,84.9799,41811.0
2020-02-28 13:20:00,91.44,91.61,91.2,91.21,33981.0,84.9057,85.0635,84.6828,84.6921,33981.0
2020-02-28 13:30:00,91.01,91.04,90.51,90.66,33733.0,84.5064,84.5343,84.0421,84.1814,33733.0
2020-02-28 13:40:00,90.61,90.61,90.0,90.37,49964.0,84.135,84.135,83.5686,83.9121,49964.0
2020-02-28 13:50:00,90.38,90.44,90.07,90.36,48974.0,83.9214,83.9771,83.6336,83.9028,48974.0
2020-02-28 14:00:00,90.18,90.21,89.73,89.78,65619.0,83.7357,83.7636,83.3179,83.3643,65619.0
2020-02-28 14:10:00,89.81,90.33,89.81,90.28,40401.0,83.3921,83.875,83.3921,83.8286,40401.0
2020-02-28 14:20:00,90.28,90.67,90.1,90.39,44445.0,83.8286,84.1907,83.6614,83.9307,44445.0
2020-02-28 14:30:00,90.42,91.08,90.37,90.61,73318.0,83.9586,84.5714,83.9121,84.135,73318.0
2020-02-28 14:40:00,90.65,91.57,90.61,91.2,67264.0,84.1721,85.0264,84.135,84.6828,67264.0
2020-02-28 14:50:00,91.24,91.43,90.67,90.85,88543.0,84.72,84.8964,84.1907,84.3578,88543.0
2020-02-28 15:00:00,90.88,90.96,90.22,90.43,47631.0,84.3857,84.46,83.7728,83.9678,47631.0
2020-02-28 15:10:00,90.39,91.16,90.32,91.09,38938.0,83.9307,84.6457,83.8657,84.5807,38938.0
2020-02-28 15:20:00,91.06,91.06,90.02,90.02,52395.0,84.5528,84.5528,83.5871,83.5871,52395.0
2020-02-28 15:30:00,90.0,90.52,90.0,90.21,56304.0,83.5686,84.0514,83.5686,83.7636,56304.0
2020-02-28 15:40:00,90.28,90.63,89.72,90.58,78045.0,83.8286,84.1535,83.3086,84.1071,78045.0
2020-02-28 15:50:00,90.5,92.05,90.38,92.05,345116.0,84.0328,85.4721,83.9214,85.4721,345116.0
2020-03-02 09:30:00,93.29,93.29,92.04,92.06,161252.0,86.6235,86.6235,85.4628,85.4814,161252.0
2020-03-02 09:40:00,92.05,92.81,92.05,92.53,35758.0,85.4721,86.1778,85.4721,85.9178,35758.0
2020-03-02 09:50:00,92.49,92.59,92.17,92.25,36705.0,85.8806,85.9735,85.5835,85.6578,36705.0
2020-03-02 10:00:00,92.26,92.37,91.65,91.7,44409.0,85.6671,85.7692,85.1007,85.1471,44409.0
2020-03-02 10:10:00,91.78,92.33,91.74,92.11,41707.0,85.2214,85.7321,85.1842,85.5278,41707.0
2020-03-02 10:20:00,92.07,92.25,91.75,92.16,23628.0,85.4906,85.6578,85.1935,85.5742,23628.0
2020-03-02 10:30:00,92.29,92.57,91.93,92.54,29175.0,85.6949,85.9549,85.3607,85.9271,29175.0
2020-03-02 10:40:00,92.58,93.1,92.54,93.09,148792.0,85.9642,86.447,85.9271,86.4378,148792.0
2020-03-02 10:50:00,93.09,93.36,92.86,92.87,129350.0,86.4378,86.6885,86.2242,86.2335,129350.0
2020-03-02 11:00:00,92.86,93.13,92.8,92.89,33709.0,86.2242,86.4749,86.1685,86.252,33709.0
2020-03-02 11:10:00,92.91,93.76,92.91,93.46,42083.0,86.2706,87.0599,86.2706,86.7813,42083.0
2020-03-02 11:20:00,93.54,93.86,93.5,93.73,49467.0,86.8556,87.1527,86.8185,87.032,49467.0
2020-03-02 11:30:00,93.78,94.09,93.56,94.04,69315.0,87.0784,87.3663,86.8742,87.3199,69315.0
2020-03-02 11:40:00,94.01,94.01,93.79,93.97,81232.0,87.292,87.292,87.0877,87.2549,81232.0
2020-03-02 11:50:00,93.98,94.44,93.94,94.31,19750.0,87.2642,87.6913,87.227,87.5706,19750.0
2020-03-02 12:00:00,94.35,94.43,94.21,94.24,50006.0,87.6077,87.682,87.4777,87.5056,50006.0
2020-03-02 12:10:00,94.25,94.25,93.9,94.0,22885.0,87.5149,87.5149,87.1899,87.2827,22885.0
2020-03-02 12:20:00,93.95,94.02,93.71,93.97,26540.0,87.2363,87.3013,87.0135,87.2549,26540.0
2020-03-02 12:30:00,93.99,94.34,93.99,94.27,16578.0,87.2734,87.5984,87.2734,87.5334,16578.0
2020-03-02 12:40:00,94.27,94.33,94.03,94.21,42011.0,87.5334,87.5891,87.3106,87.4777,42011.0
2020-03-02 12:50:00,94.27,94.39,94.15,94.32,31615.0,87.5334,87.6449,87.422,87.5799,31615.0
2020-03-02 13:00:00,94.35,94.4,94.0,94.09,31905.0,87.6077,87.6541,87.2827,87.3663,31905.0
2020-03-02 13:10:00,94.09,94.19,93.76,93.79,39787.0,87.3663,87.4592,87.0599,87.0877,39787.0
2020-03-02 13:20:00,93.81,93.87,93.49,93.62,58221.0,87.1063,87.162,86.8092,86.9299,58221.0
2020-03-02 13:30:00,93.64,93.99,93.5,93.97,53583.0,86.9485,87.2734,86.8185,87.2549,53583.0
2020-03-02 13:40:00,93.98,94.06,93.68,93.75,34498.0,87.2642,87.3384,86.9856,87.0506,34498.0
2020-03-02 13:50:00,93.74,93.97,93.52,93.96,51286.0,87.0413,87.2549,86.837,87.2456,51286.0
2020-03-02 14:00:00,93.96,94.18,93.86,94.18,104273.0,87.2456,87.4499,87.1527,87.4499,104273.0
2020-03-02 14:10:00,94.2,94.21,93.93,93.97,114750.0,87.4684,87.4777,87.2177,87.2549,114750.0
2020-03-02 14:20:00,94.0,94.06,93.65,93.65,64345.0,87.2827,87.3384,86.9577,86.9577,64345.0
2020-03-02 14:30:00,93.68,93.79,93.29,93.3,109846.0,86.9856,87.0877,86.6235,86.6328,109846.0
2020-03-02 14:40:00,93.29,93.44,92.94,93.37,115518.0,86.6235,86.7627,86.2985,86.6977,115518.0
2020-03-02 14:50:00,93.39,93.67,93.17,93.24,305930.0,86.7163,86.9763,86.512,86.577,305930.0
2020-03-02 15:00:00,93.25,93.93,93.21,93.84,71030.0,86.5863,87.2177,86.5492,87.1342,71030.0
2020-03-02 15:10:00,93.82,94.0,93.69,93.83,87573.0,87.1156,87.2827,86.9949,87.1249,87573.0
2020-03-02 15:20:00,93.82,94.37,93.81,94.29,121214.0,87.1156,87.6263,87.1063,87.552,121214.0
2020-03-02 15:30:00,94.3,94.77,94.21,94.77,75822.0,87.5613,87.9977,87.4777,87.9977,75822.0
2020-03-02 15:40:00,94.75,95.24,94.65,95.21,58579.0,87.9791,88.4341,87.8863,88.4063,58579.0
2020-03-02 15:50:00,95.23,95.99,95.23,95.97,79705.0,88.4248,89.1305,88.4248,89.112,79705.0
2020-03-03 09:30:00,96.36,96.36,95.08,95.28,67098.0,89.4741,89.4741,88.2856,88.4713,67098.0
2020-03-03 09:40:00,95.37,95.48,95.05,95.33,17948.0,88.5548,88.657,88.2577,88.5177,17948.0
2020-03-03 09:50:00,95.28,95.28,94.64,94.91,14094.0,88.4713,88.4713,87.877,88.1277,14094.0
2020-03-03 10:00:00,94.91,97.28,94.91,96.79,51898.0,88.1277,90.3283,88.1277,89.8734,51898.0
2020-03-03 10:10:00,96.85,97.01,95.45,95.79,49042.0,89.9291,90.0776,88.6291,88.9448,49042.0
2020-03-03 10:20:00,95.85,96.67,95.85,96.15,56526.0,89.0005,89.7619,89.0005,89.2791,56526.0
2020-03-03 10:30:00,96.14,96.48,96.0,96.34,47565.0,89.2698,89.5855,89.1398,89.4555,47565.0
2020-03-03 10:40:00,96.25,96.61,95.9,95.99,226120.0,89.3719,89.7062,89.047,89.1305,226120.0
2020-03-03 10:50:00,95.99,96.43,95.82,96.4,139317.0,89.1305,89.5391,88.9727,89.5112,139317.0
2020-03-03 11:00:00,96.33,96.46,95.55,95.61,120752.0,89.4462,89.5669,88.722,88.7777,120752.0
2020-03-03 11:10:00,95.57,95.57,94.92,94.97,65625.0,88.7405,88.7405,88.137,88.1834,65625.0
2020-03-03 11:20:00,95.02,95.05,93.93,94.15,142562.0,88.2298,88.2577,87.2177,87.422,142562.0
2020-03-03 11:30:00,94.14,94.94,94.06,94.94,115494.0,87.4127,88.1556,87.3384,88.1556,115494.0
2020-03-03 11:40:00,94.93,95.08,94.57,94.58,95088.0,88.1463,88.2856,87.812,87.8213,95088.0
2020-03-03 11:50:00,94.62,95.44,94.58,95.4,102472.0,87.8584,88.6198,87.8213,88.5827,102472.0
2020-03-03 12:00:00,95.34,95.64,95.17,95.58,36823.0,88.527,88.8055,88.3691,88.7498,36823.0
2020-03-03 12:10:00,95.52,95.56,94.9,95.05,33875.0,88.6941,88.7312,88.1184,88.2577,33875.0
2020-03-03 12:20:00,95.04,95.23,94.71,94.83,225293.0,88.2484,88.4248,87.942,88.0534,225293.0
2020-03-03 12:30:00,94.84,94.95,94.61,94.92,70883.0,88.0627,88.1648,87.8491,88.137,70883.0
2020-03-03 12:40:00,94.88,95.15,94.73,95.1,20726.0,88.0998,88.3505,87.9606,88.3041,20726.0
2020-03-03 12:50:00,95.0,95.01,94.49,94.65,29487.0,88.2113,88.2206,87.7377,87.8863,29487.0
2020-03-03 13:00:00,94.61,94.64,94.27,94.34,41964.0,87.8491,87.877,87.5334,87.5984,41964.0
2020-03-03 13:10:00,94.36,94.43,93.92,94.01,43272.0,87.617,87.682,87.2084,87.292,43272.0
2020-03-03 13:20:00,93.99,94.15,93.53,93.9,51764.0,87.2734,87.422,86.8463,87.1899,51764.0
2020-03-03 13:30:00,93.75,94.08,93.63,94.01,27573.0,87.0506,87.357,86.9392,87.292,27573.0
2020-03-03 13:40:00,93.97,93.99,93.32,93.33,94458.0,87.2549,87.2734,86.6513,86.6606,94458.0
2020-03-03 13:50:00,93.32,93.49,93.11,93.16,27339.0,86.6513,86.8092,86.4563,86.5028,27339.0
2020-03-03 14:00:00,93.17,93.35,92.39,92.4,137623.0,86.512,86.6792,85.7878,85.7971,137623.0
2020-03-03 14:10:00,92.38,93.01,92.38,92.48,43537.0,85.7785,86.3635,85.7785,85.8713,43537.0
2020-03-03 14:20:00,92.46,93.23,92.38,93.19,37077.0,85.8528,86.5678,85.7785,86.5306,37077.0
2020-03-03 14:30:00,93.04,93.38,92.75,92.75,39066.0,86.3913,86.707,86.1221,86.1221,39066.0
2020-03-03 14:40:00,92.76,93.36,92.61,93.36,24837.0,86.1313,86.6885,85.9921,86.6885,24837.0
2020-03-03 14:50:00,93.19,93.63,93.07,93.4,63109.0,86.5306,86.9392,86.4192,86.7256,63109.0
2020-03-03 15:00:00,93.5,93.91,93.32,93.57,58944.0,86.8185,87.1992,86.6513,86.8835,58944.0
2020-03-03 15:10:00,93.61,94.32,93.54,94.23,42793.0,86.9206,87.5799,86.8556,87.4963,42793.0
2020-03-03 15:20:00,94.17,94.37,93.55,94.32,19520.0,87.4406,87.6263,86.8649,87.5799,19520.0
2020-03-03 15:30:00,94.36,94.36,92.99,93.03,41078.0,87.617,87.617,86.3449,86.382,41078.0
2020-03-03 15:40:00,93.05,94.07,93.0,93.6,50208.0,86.4006,87.3477,86.3542,86.9113,50208.0
2020-03-03 15:50:00,93.35,93.69,92.88,93.13,39682.0,86.6792,86.9949,86.2428,86.4749,39682.0
2020-03-04 09:30:00,94.9,95.07,94.08,94.23,32644.0,88.1184,88.2763,87.357,87.4963,32644.0
2020-03-04 09:40:00,94.36,94.42,94.12,94.12,16530.0,87.617,87.6727,87.3942,87.3942,16530.0
2020-03-04 09:50:00,94.13,94.28,93.87,94.01,14888.0,87.4034,87.5427,87.162,87.292,14888.0
2020-03-04 10:00:00,94.1,94.37,93.9,94.25,35614.0,87.3756,87.6263,87.1899,87.5149,35614.0
2020-03-04 10:10:00,94.29,94.88,94.21,94.86,24593.0,87.552,88.0998,87.4777,88.0813,24593.0
2020-03-04 10:20:00,94.9,95.05,94.75,94.9,23549.0,88.1184,88.2577,87.9791,88.1184,23549.0
2020-03-04 10:30:00,94.89,94.89,94.3,94.45,17902.0,88.1091,88.1091,87.5613,87.7006,17902.0
2020-03-04 10:40:00,94.44,94.62,94.24,94.41,36799.0,87.6913,87.8584,87.5056,87.6634,36799.0
2020-03-04 10:50:00,94.52,94.57,94.16,94.25,36351.0,87.7656,87.812,87.4313,87.5149,36351.0
2020-03-04 11:00:00,94.27,94.52,94.08,94.23,21529.0,87.5334,87.7656,87.357,87.4963,21529.0
2020-03-04 11:10:00,94.23,94.5,94.23,94.45,29183.0,87.4963,87.747,87.4963,87.7006,29183.0
2020-03-04 11:20:00,94.48,94.69,94.26,94.69,19281.0,87.7284,87.9234,87.5241,87.9234,19281.0
2020-03-04 11:30:00,94.72,94.75,94.34,94.37,32460.0,87.9513,87.9791,87.5984,87.6263,32460.0
2020-03-04 11:40:00,94.36,94.46,94.15,94.23,25890.0,87.617,87.7099,87.422,87.4963,25890.0
2020-03-04 11:50:00,94.24,94.53,94.21,94.41,30391.0,87.5056,87.7749,87.4777,87.6634,30391.0
2020-03-04 12:00:00,94.4,94.62,94.4,94.54,14870.0,87.6541,87.8584,87.6541,87.7841,14870.0
2020-03-04 12:10:00,94.53,94.77,94.45,94.58,60769.0,87.7749,87.9977,87.7006,87.8213,60769.0
2020-03-04 12:20:00,94.61,94.86,94.52,94.81,97746.0,87.8491,88.0813,87.7656,88.0348,97746.0
2020-03-04 12:30:00,94.86,94.9,94.74,94.74,23549.0,88.0813,88.1184,87.9698,87.9698,23549.0
2020-03-04 12:40:00,94.76,94.93,94.65,94.93,15541.0,87.9884,88.1463,87.8863,88.1463,15541.0
2020-03-04 12:50:00,94.97,95.21,94.92,95.18,36504.0,88.1834,88.4063,88.137,88.3784,36504.0
2020-03-04 13:00:00,95.19,95.44,95.16,95.32,28795.0,88.3877,88.6198,88.3598,88.5084,28795.0
2020-03-04 13:10:00,95.32,95.56,95.24,95.56,31050.0,88.5084,88.7312,88.4341,88.7312,31050.0
2020-03-04 13:20:00,95.56,95.66,95.48,95.54,311345.0,88.7312,88.8241,88.657,88.7127,311345.0
2020-03-04 13:30:00,95.55,95.66,95.4,95.43,110095.0,88.722,88.8241,88.5827,88.6105,110095.0
2020-03-04 13:40:00,95.44,95.55,95.4,95.53,27062.0,88.6198,88.722,88.5827,88.7034,27062.0
2020-03-04 13:50:00,95.52,95.67,95.46,95.53,182250.0,88.6941,88.8334,88.6384,88.7034,182250.0
2020-03-04 14:00:00,95.52,95.62,95.31,95.47,30635.0,88.6941,88.787,88.4991,88.6477,30635.0
2020-03-04 14:10:00,95.48,95.66,95.46,95.63,22096.0,88.657,88.8241,88.6384,88.7962,22096.0
2020-03-04 14:20:00,95.62,95.81,95.55,95.76,49278.0,88.787,88.9634,88.722,88.917,49278.0
2020-03-04 14:30:00,95.75,95.88,95.63,95.66,80366.0,88.9077,89.0284,88.7962,88.8241,80366.0
2020-03-04 14:40:00,95.71,95.78,95.57,95.63,42803.0,88.8705,88.9355,88.7405,88.7962,42803.0
2020-03-04 14:50:00,95.64,95.75,95.5,95.68,73175.0,88.8055,88.9077,88.6755,88.8427,73175.0
2020-03-04 15:00:00,95.66,95.86,95.63,95.71,50291.0,88.8241,89.0098,88.7962,88.8705,50291.0
2020-03-04 15:10:00,95.73,95.89,95.69,95.82,63293.0,88.8891,89.0377,88.852,88.9727,63293.0
2020-03-04 15:20:00,95.86,96.24,95.85,96.23,42325.0,89.0098,89.3627,89.0005,89.3534,42325.0
2020-03-04 15:30:00,96.23,96.55,96.22,96.47,88811.0,89.3534,89.6505,89.3441,89.5762,88811.0
2020-03-04 15:40:00,96.54,96.54,96.1,96.22,64409.0,89.6412,89.6412,89.2327,89.3441,64409.0
2020-03-04 15:50:00,96.21,96.85,96.2,96.79,97917.0,89.3348,89.9291,89.3255,89.8734,97917.0
2020-03-05 09:30:00,94.29,94.72,94.15,94.53,36799.0,87.552,87.9513,87.422,87.7749,36799.0
2020-03-05 09:40:00,94.54,94.68,94.31,94.31,25437.0,87.7841,87.9141,87.5706,87.5706,25437.0
2020-03-05 09:50:00,94.33,94.48,93.94,94.01,30978.0,87.5891,87.7284,87.227,87.292,30978.0
2020-03-05 10:00:00,94.1,94.29,94.01,94.07,62513.0,87.3756,87.552,87.292,87.3477,62513.0
2020-03-05 10:10:00,94.16,94.61,94.15,94.61,10062.0,87.4313,87.8491,87.422,87.8491,10062.0
2020-03-05 10:20:00,94.6,94.87,94.47,94.51,27039.0,87.8399,88.0906,87.7191,87.7563,27039.0
2020-03-05 10:30:00,94.5,94.65,94.39,94.39,30381.0,87.747,87.8863,87.6449,87.6449,30381.0
2020-03-05 10:40:00,94.38,94.64,94.34,94.62,47306.0,87.6356,87.877,87.5984,87.8584,47306.0
2020-03-05 10:50:00,94.59,94.84,94.57,94.62,22002.0,87.8306,88.0627,87.812,87.8584,22002.0
2020-03-05 11:00:00,94.62,95.09,94.61,95.06,25393.0,87.8584,88.2948,87.8491,88.267,25393.0
2020-03-05 11:10:00,95.06,95.37,95.01,95.28,82792.0,88.267,88.5548,88.2206,88.4713,82792.0
2020-03-05 11:20:00,95.18,95.41,95.08,95.19,27097.0,88.3784,88.592,88.2856,88.3877,27097.0
2020-03-05 11:30:00,95.26,95.3,94.8,94.83,16387.0,88.4527,88.4898,88.0256,88.0534,16387.0
2020-03-05 11:40:00,94.84,94.85,94.66,94.75,13564.0,88.0627,88.072,87.8956,87.9791,13564.0
2020-03-05 11:50:00,94.87,94.88,94.5,94.6,22871.0,88.0906,88.0998,87.747,87.8399,22871.0
2020-03-05 12:00:00,94.62,94.72,94.39,94.43,22473.0,87.8584,87.9513,87.6449,87.682,22473.0
2020-03-05 12:10:00,94.43,94.57,94.29,94.34,8332.0,87.682,87.812,87.552,87.5984,8332.0
2020-03-05 12:20:00,94.29,94.42,94.17,94.34,11452.0,87.552,87.6727,87.4406,87.5984,11452.0
2020-03-05 12:30:00,94.31,94.46,94.09,94.09,9135.0,87.5706,87.7099,87.3663,87.3663,9135.0
2020-03-05 12:40:00,94.07,94.11,93.61,93.88,68160.0,87.3477,87.3849,86.9206,87.1713,68160.0
2020-03-05 12:50:00,93.87,93.96,93.77,93.8,17219.0,87.162,87.2456,87.0692,87.097,17219.0
2020-03-05 13:00:00,93.83,93.89,93.57,93.57,25654.0,87.1249,87.1806,86.8835,86.8835,25654.0
2020-03-05 13:10:00,93.52,93.76,93.46,93.52,21646.0,86.837,87.0599,86.7813,86.837,21646.0
2020-03-05 13:20:00,93.5,93.86,93.5,93.86,13842.0,86.8185,87.1527,86.8185,87.1527,13842.0
2020-03-05 13:30:00,93.89,94.21,93.81,94.0,24775.0,87.1806,87.4777,87.1063,87.2827,24775.0
2020-03-05 13:40:00,93.96,94.13,93.79,94.12,19485.0,87.2456,87.4034,87.0877,87.3942,19485.0
2020-03-05 13:50:00,94.18,94.2,93.78,93.98,26325.0,87.4499,87.4684,87.0784,87.2642,26325.0
2020-03-05 14:00:00,94.0,94.0,93.63,93.7,24566.0,87.2827,87.2827,86.9392,87.0042,24566.0
2020-03-05 14:10:00,93.67,94.02,93.62,93.64,36515.0,86.9763,87.3013,86.9299,86.9485,36515.0
2020-03-05 14:20:00,93.68,93.68,93.32,93.4,51288.0,86.9856,86.9856,86.6513,86.7256,51288.0
2020-03-05 14:30:00,93.46,93.86,93.43,93.85,27110.0,86.7813,87.1527,86.7535,87.1434,27110.0
2020-03-05 14:40:00,93.77,93.9,93.53,93.65,49024.0,87.0692,87.1899,86.8463,86.9577,49024.0
2020-03-05 14:50:00,93.68,93.78,93.46,93.61,25425.0,86.9856,87.0784,86.7813,86.9206,25425.0
2020-03-05 15:00:00,93.58,93.61,93.38,93.56,72369.0,86.8927,86.9206,86.707,86.8742,72369.0
2020-03-05 15:10:00,93.55,93.57,93.03,93.16,25320.0,86.8649,86.8835,86.382,86.5028,25320.0
2020-03-05 15:20:00,93.16,93.32,92.97,93.18,37865.0,86.5028,86.6513,86.3263,86.5213,37865.0
2020-03-05 15:30:00,93.15,93.82,93.07,93.36,46542.0,86.4935,87.1156,86.4192,86.6885,46542.0
2020-03-05 15:40:00,93.4,93.58,93.16,93.47,35033.0,86.7256,86.8927,86.5028,86.7906,35033.0
2020-03-05 15:50:00,93.45,93.93,93.4,93.74,95297.0,86.772,87.2177,86.7256,87.0413,95297.0
2020-03-06 09:30:00,90.81,91.36,90.38,91.28,35954.0,84.3207,84.8314,83.9214,84.7571,35954.0
2020-03-06 09:40:00,91.18,91.25,90.74,90.74,41006.0,84.6642,84.7292,84.2557,84.2557,41006.0
2020-03-06 09:50:00,90.66,91.04,90.48,90.97,74118.0,84.1814,84.5343,84.0143,84.4693,74118.0
2020-03-06 10:00:00,91.03,91.35,90.91,90.98,47870.0,84.525,84.8221,84.4135,84.4785,47870.0
2020-03-06 10:10:00,90.98,91.44,90.86,91.23,66466.0,84.4785,84.9057,84.3671,84.7107,66466.0
2020-03-06 10:20:00,91.27,92.02,91.19,91.99,84767.0,84.7478,85.4442,84.6735,85.4164,84767.0
2020-03-06 10:30:00,91.97,92.25,91.66,92.14,29911.0,85.3978,85.6578,85.1099,85.5556,29911.0
2020-03-06 10:40:00,92.14,92.46,92.02,92.41,35590.0,85.5556,85.8528,85.4442,85.8064,35590.0
2020-03-06 10:50:00,92.5,92.53,92.04,92.24,18041.0,85.8899,85.9178,85.4628,85.6485,18041.0
2020-03-06 11:00:00,92.28,92.34,91.82,91.88,23514.0,85.6856,85.7414,85.2585,85.3142,23514.0
2020-03-06 11:10:00,91.86,91.98,91.64,91.74,13563.0,85.2957,85.4071,85.0914,85.1842,13563.0
2020-03-06 11:20:00,91.83,91.91,91.63,91.7,61871.0,85.2678,85.3421,85.0821,85.1471,61871.0
2020-03-06 11:30:00,91.78,92.07,91.77,92.05,24198.0,85.2214,85.4906,85.2121,85.4721,24198.0
2020-03-06 11:40:00,92.04,92.04,91.48,91.48,80818.0,85.4628,85.4628,84.9428,84.9428,80818.0
2020-03-06 11:50:00,91.5,91.79,91.49,91.67,16865.0,84.9614,85.2307,84.9521,85.1192,16865.0
2020-03-06 12:00:00,91.72,91.74,91.28,91.31,37600.0,85.1657,85.1842,84.7571,84.785,37600.0
2020-03-06 12:10:00,91.29,91.43,91.12,91.15,15019.0,84.7664,84.8964,84.6085,84.6364,15019.0
2020-03-06 12:20:00,91.13,91.4,91.13,91.14,25020.0,84.6178,84.8685,84.6178,84.6271,25020.0
2020-03-06 12:30:00,91.27,91.91,91.25,91.72,47234.0,84.7478,85.3421,84.7292,85.1657,47234.0
2020-03-06 12:40:00,91.72,92.0,91.66,91.72,8827.0,85.1657,85.4256,85.1099,85.1657,8827.0
2020-03-06 12:50:00,91.71,91.75,91.58,91.61,8376.0,85.1564,85.1935,85.0357,85.0635,8376.0
2020-03-06 13:00:00,91.62,91.96,91.6,91.77,19414.0,85.0728,85.3885,85.0542,85.2121,19414.0
2020-03-06 13:10:00,91.87,91.88,91.64,91.75,18691.0,85.3049,85.3142,85.0914,85.1935,18691.0
2020-03-06 13:20:00,91.8,92.17,91.8,91.81,40798.0,85.2399,85.5835,85.2399,85.2492,40798.0
2020-03-06 13:30:00,91.94,91.97,91.59,91.86,44065.0,85.3699,85.3978,85.0449,85.2957,44065.0
2020-03-06 13:40:00,91.82,91.94,91.41,91.41,20180.0,85.2585,85.3699,84.8778,84.8778,20180.0
2020-03-06 13:50:00,91.44,91.5,91.21,91.25,22987.0,84.9057,84.9614,84.6921,84.7292,22987.0
2020-03-06 14:00:00,91.22,91.24,90.97,91.02,14324.0,84.7014,84.72,84.4693,84.5157,14324.0
2020-03-06 14:10:00,90.98,91.19,90.92,90.99,152185.0,84.4785,84.6735,84.4228,84.4878,152185.0
2020-03-06 14:20:00,91.0,91.33,90.9,91.15,16993.0,84.4971,84.8035,84.4043,84.6364,16993.0
2020-03-06 14:30:00,91.16,91.22,90.66,90.68,17527.0,84.6457,84.7014,84.1814,84.2,17527.0
2020-03-06 14:40:00,90.67,90.79,90.44,90.5,87170.0,84.1907,84.3021,83.9771,84.0328,87170.0
2020-03-06 14:50:00,90.41,90.65,90.3,90.45,53740.0,83.9493,84.1721,83.8471,83.9864,53740.0
2020-03-06 15:00:00,90.41,90.49,90.17,90.22,36199.0,83.9493,84.0236,83.7264,83.7728,36199.0
2020-03-06 15:10:00,90.2,90.93,90.19,90.89,38761.0,83.7543,84.4321,83.745,84.395,38761.0
2020-03-06 15:20:00,90.9,91.06,90.72,90.75,28042.0,84.4043,84.5528,84.2371,84.265,28042.0
2020-03-06 15:30:00,90.73,91.73,90.62,91.06,68143.0,84.2464,85.1749,84.1443,84.5528,68143.0
2020-03-06 15:40:00,91.08,91.86,91.03,91.75,72400.0,84.5714,85.2957,84.525,85.1935,72400.0
2020-03-06 15:50:00,91.84,92.76,91.84,92.35,83218.0,85.2771,86.1313,85.2771,85.7506,83218.0
2020-03-09 09:30:00,85.67,87.79,85.0,86.0,75461.0,79.548,81.5165,78.9259,79.8544,75461.0
2020-03-09 09:40:00,84.75,86.7,84.75,85.96,17259.0,78.6937,80.5044,78.6937,79.8173,17259.0
2020-03-09 09:50:00,85.8,87.68,85.58,87.67,170221.0,79.6687,81.4144,79.4644,81.4051,170221.0
2020-03-09 10:00:00,87.69,87.95,86.94,87.91,35056.0,81.4236,81.6651,80.7272,81.6279,35056.0
2020-03-09 10:10:00,87.94,88.0,87.48,87.8,160397.0,81.6558,81.7115,81.2286,81.5258,160397.0
2020-03-09 10:20:00,87.86,87.9,87.27,87.51,66239.0,81.5815,81.6186,81.0337,81.2565,66239.0
2020-03-09 10:30:00,87.68,87.94,87.43,87.81,48907.0,81.4144,81.6558,81.1822,81.5351,48907.0
2020-03-09 10:40:00,87.81,87.96,87.38,87.4,47017.0,81.5351,81.6743,81.1358,81.1544,47017.0
2020-03-09 10:50:00,87.34,87.37,86.9,86.9,26444.0,81.0987,81.1265,80.6901,80.6901,26444.0
2020-03-09 11:00:00,86.91,87.04,86.78,86.89,58795.0,80.6994,80.8201,80.5787,80.6808,58795.0
2020-03-09 11:10:00,87.17,87.76,87.12,87.73,47501.0,80.9408,81.4886,80.8944,81.4608,47501.0
2020-03-09 11:20:00,87.64,87.96,87.59,87.71,47137.0,81.3772,81.6743,81.3308,81.4422,47137.0
2020-03-09 11:30:00,87.64,88.3,87.5,88.17,55331.0,81.3772,81.9901,81.2472,81.8693,55331.0
2020-03-09 11:40:00,88.15,88.63,88.13,88.59,74946.0,81.8508,82.2965,81.8322,82.2593,74946.0
2020-03-09 11:50:00,88.63,88.71,88.31,88.32,34716.0,82.2965,82.3708,81.9993,82.0086,34716.0
2020-03-09 12:00:00,88.33,88.62,87.99,88.56,92532.0,82.0179,82.2872,81.7022,82.2315,92532.0
2020-03-09 12:10:00,88.64,88.66,88.04,88.11,14374.0,82.3058,82.3243,81.7486,81.8136,14374.0
2020-03-09 12:20:00,88.09,88.23,87.74,87.77,31888.0,81.7951,81.9251,81.4701,81.4979,31888.0
2020-03-09 12:30:00,87.74,87.93,87.37,87.66,86206.0,81.4701,81.6465,81.1265,81.3958,86206.0
2020-03-09 12:40:00,87.68,87.71,87.08,87.15,17225.0,81.4144,81.4422,80.8572,80.9222,17225.0
2020-03-09 12:50:00,87.19,87.44,87.18,87.29,13434.0,80.9594,81.1915,80.9501,81.0522,13434.0
2020-03-09 13:00:00,87.29,87.6,87.04,87.23,33621.0,81.0522,81.3401,80.8201,80.9965,33621.0
2020-03-09 13:10:00,87.21,87.54,87.15,87.29,57414.0,80.9779,81.2844,80.9222,81.0522,57414.0
2020-03-09 13:20:00,87.21,87.22,86.97,87.05,12086.0,80.9779,80.9872,80.7551,80.8294,12086.0
2020-03-09 13:30:00,86.99,87.0,86.51,86.53,98503.0,80.7737,80.783,80.328,80.3465,98503.0
2020-03-09 13:40:00,86.51,86.66,86.27,86.56,36318.0,80.328,80.4672,80.1051,80.3744,36318.0
2020-03-09 13:50:00,86.44,86.45,86.11,86.29,21664.0,80.263,80.2723,79.9566,80.1237,21664.0
2020-03-09 14:00:00,86.32,86.32,85.71,85.9,37557.0,80.1515,80.1515,79.5851,79.7616,37557.0
2020-03-09 14:10:00,85.75,86.67,85.75,86.55,54346.0,79.6223,80.4765,79.6223,80.3651,54346.0
2020-03-09 14:20:00,86.5,86.66,85.95,85.95,25296.0,80.3187,80.4672,79.808,79.808,25296.0
2020-03-09 14:30:00,85.92,86.12,85.7,86.12,12006.0,79.7801,79.9658,79.5758,79.9658,12006.0
2020-03-09 14:40:00,86.13,86.14,85.47,85.84,32181.0,79.9751,79.9844,79.3623,79.7058,32181.0
2020-03-09 14:50:00,85.79,86.72,85.78,86.41,53653.0,79.6594,80.523,79.6501,80.2351,53653.0
2020-03-09 15:00:00,86.47,86.85,86.11,86.55,88768.0,80.2908,80.6437,79.9566,80.3651,88768.0
2020-03-09 15:10:00,86.43,86.65,86.1,86.32,43334.0,80.2537,80.458,79.9473,80.1515,43334.0
2020-03-09 15:20:00,86.31,87.14,86.22,86.79,67854.0,80.1423,80.9129,80.0587,80.588,67854.0
2020-03-09 15:30:00,86.73,87.2,86.43,87.1,98228.0,80.5322,80.9687,80.2537,80.8758,98228.0
2020-03-09 15:40:00,87.19,87.3,86.74,87.04,203048.0,80.9594,81.0615,80.5415,80.8201,203048.0
2020-03-09 15:50:00,87.03,87.03,85.76,85.83,311843.0,80.8108,80.8108,79.6316,79.6966,311843.0
2020-03-10 09:30:00,89.0,89.04,88.36,88.44,84954.0,82.64,82.6772,82.0458,82.12,84954.0
2020-03-10 09:40:00,88.44,88.46,87.88,88.06,44739.0,82.12,82.1386,81.6001,81.7672,44739.0
2020-03-10 09:50:00,87.98,88.56,87.87,88.31,12652.0,81.6929,82.2315,81.5908,81.9993,12652.0
2020-03-10 10:00:00,88.2,88.8,88.19,88.78,12959.0,81.8972,82.4543,81.8879,82.4358,12959.0
2020-03-10 10:10:00,88.83,88.96,88.63,88.73,42794.0,82.4822,82.6029,82.2965,82.3893,42794.0
2020-03-10 10:20:00,88.81,88.95,88.29,88.3,18590.0,82.4636,82.5936,81.9808,81.9901,18590.0
2020-03-10 10:30:00,88.25,88.25,87.91,87.99,93299.0,81.9436,81.9436,81.6279,81.7022,93299.0
2020-03-10 10:40:00,87.97,88.02,87.49,87.49,36943.0,81.6836,81.7301,81.2379,81.2379,36943.0
2020-03-10 10:50:00,87.48,87.49,87.15,87.16,94656.0,81.2286,81.2379,80.9222,80.9315,94656.0
2020-03-10 11:00:00,87.21,87.6,87.03,87.56,51798.0,80.9779,81.3401,80.8108,81.3029,51798.0
2020-03-10 11:10:00,87.53,87.57,86.71,86.75,36170.0,81.2751,81.3122,80.5137,80.5508,36170.0
2020-03-10 11:20:00,86.76,86.77,85.91,85.91,101638.0,80.5601,80.5694,79.7708,79.7708,101638.0
2020-03-10 11:30:00,85.91,86.06,85.5,85.87,48078.0,79.7708,79.9101,79.3901,79.7337,48078.0
2020-03-10 11:40:00,85.87,86.6,85.68,86.53,38742.0,79.7337,80.4115,79.5573,80.3465,38742.0
2020-03-10 11:50:00,86.53,86.57,85.8,86.04,31587.0,80.3465,80.3837,79.6687,79.8916,31587.0
2020-03-10 12:00:00,86.1,86.85,86.1,86.68,42176.0,79.9473,80.6437,79.9473,80.4858,42176.0
2020-03-10 12:10:00,86.75,87.45,86.75,87.32,64501.0,80.5508,81.2008,80.5508,81.0801,64501.0
2020-03-10 12:20:00,87.29,87.32,86.75,86.75,59311.0,81.0522,81.0801,80.5508,80.5508,59311.0
2020-03-10 12:30:00,86.75,86.75,86.14,86.56,81356.0,80.5508,80.5508,79.9844,80.3744,81356.0
2020-03-10 12:40:00,86.51,86.98,86.28,86.82,78389.0,80.328,80.7644,80.1144,80.6158,78389.0
2020-03-10 12:50:00,86.83,87.22,86.67,86.99,33330.0,80.6251,80.9872,80.4765,80.7737,33330.0
2020-03-10 13:00:00,86.95,87.3,86.56,87.3,69562.0,80.7365,81.0615,80.3744,81.0615,69562.0
2020-03-10 13:10:00,87.32,87.61,87.07,87.48,33840.0,81.0801,81.3494,80.8479,81.2286,33840.0
2020-03-10 13:20:00,87.52,87.74,87.19,87.31,26688.0,81.2658,81.4701,80.9594,81.0708,26688.0
2020-03-10 13:30:00,87.31,87.5,87.0,87.11,144116.0,81.0708,81.2472,80.783,80.8851,144116.0
2020-03-10 13:40:00,87.19,87.31,86.64,86.67,52862.0,80.9594,81.0708,80.4487,80.4765,52862.0
2020-03-10 13:50:00,86.67,86.82,86.42,86.66,134416.0,80.4765,80.6158,80.2444,80.4672,134416.0
2020-03-10 14:00:00,86.57,86.81,86.33,86.81,30668.0,80.3837,80.6065,80.1608,80.6065,30668.0
2020-03-10 14:10:00,86.76,87.24,86.73,87.14,22566.0,80.5601,81.0058,80.5322,80.9129,22566.0
2020-03-10 14:20:00,87.1,87.25,86.65,87.17,40766.0,80.8758,81.0151,80.458,80.9408,40766.0
2020-03-10 14:30:00,87.22,87.74,87.13,87.61,30100.0,80.9872,81.4701,80.9037,81.3494,30100.0
2020-03-10 14:40:00,87.58,88.71,87.54,88.71,115000.0,81.3215,82.3708,81.2844,82.3708,115000.0
2020-03-10 14:50:00,88.7,88.71,88.14,88.34,90385.0,82.3615,82.3708,81.8415,82.0272,90385.0
2020-03-10 15:00:00,88.44,88.97,88.29,88.64,164092.0,82.12,82.6122,81.9808,82.3058,164092.0
2020-03-10 15:10:00,88.68,89.45,88.68,89.44,257985.0,82.3429,83.0579,82.3429,83.0486,257985.0
2020-03-10 15:20:00,89.42,89.66,88.96,88.96,88317.0,83.03,83.2529,82.6029,82.6029,88317.0
2020-03-10 15:30:00,89.02,89.48,88.65,89.38,123349.0,82.6586,83.0857,82.315,82.9929,123349.0
2020-03-10 15:40:00,89.39,89.72,89.2,89.65,349567.0,83.0022,83.3086,82.8257,83.2436,349567.0
2020-03-10 15:50:00,89.66,90.24,89.63,90.22,875448.0,83.2529,83.7914,83.225,83.7728,875448.0
2020-03-11 09:30:00,87.8,88.17,87.43,87.51,90608.0,81.5258,81.8693,81.1822,81.2565,90608.0
2020-03-11 09:40:00,87.56,87.73,87.2,87.34,77244.0,81.3029,81.4608,80.9687,81.0987,77244.0
2020-03-11 09:50:00,87.3,87.66,87.23,87.5,26347.0,81.0615,81.3958,80.9965,81.2472,26347.0
2020-03-11 10:00:00,87.58,87.83,87.4,87.78,15580.0,81.3215,81.5536,81.1544,81.5072,15580.0
2020-03-11 10:10:00,87.83,87.85,87.48,87.6,25715.0,81.5536,81.5722,81.2286,81.3401,25715.0
2020-03-11 10:20:00,87.6,87.62,86.99,87.11,42705.0,81.3401,81.3586,80.7737,80.8851,42705.0
2020-03-11 10:30:00,87.0,87.32,86.88,87.08,45543.0,80.783,81.0801,80.6715,80.8572,45543.0
2020-03-11 10:40:00,86.98,87.24,86.73,86.79,29662.0,80.7644,81.0058,80.5322,80.588,29662.0
2020-03-11 10:50:00,86.76,86.99,86.57,86.9,30826.0,80.5601,80.7737,80.3837,80.6901,30826.0
2020-03-11 11:00:00,86.91,87.24,86.67,86.97,29913.0,80.6994,81.0058,80.4765,80.7551,29913.0
2020-03-11 11:10:00,86.95,87.07,86.5,86.52,21243.0,80.7365,80.8479,80.3187,80.3373,21243.0
2020-03-11 11:20:00,86.54,86.58,86.28,86.41,31284.0,80.3558,80.393,80.1144,80.2351,31284.0
2020-03-11 11:30:00,86.39,86.95,86.31,86.95,21748.0,80.2165,80.7365,80.1423,80.7365,21748.0
2020-03-11 11:40:00,86.93,86.96,86.46,86.77,15674.0,80.718,80.7458,80.2815,80.5694,15674.0
2020-03-11 11:50:00,86.89,86.95,86.59,86.88,36363.0,80.6808,80.7365,80.4022,80.6715,36363.0
2020-03-11 12:00:00,86.83,87.21,86.67,87.2,25932.0,80.6251,80.9779,80.4765,80.9687,25932.0
2020-03-11 12:10:00,87.21,87.68,87.16,87.56,22153.0,80.9779,81.4144,80.9315,81.3029,22153.0
2020-03-11 12:20:00,87.57,87.67,86.89,86.94,137582.0,81.3122,81.4051,80.6808,80.7272,137582.0
2020-03-11 12:30:00,86.93,86.98,86.45,86.46,48269.0,80.718,80.7644,80.2723,80.2815,48269.0
2020-03-11 12:40:00,86.51,86.57,86.15,86.21,52035.0,80.328,80.3837,79.9937,80.0494,52035.0
2020-03-11 12:50:00,86.26,86.49,86.03,86.23,55172.0,80.0958,80.3094,79.8823,80.068,55172.0
2020-03-11 13:00:00,86.3,86.3,85.89,85.93,36614.0,80.133,80.133,79.7523,79.7894,36614.0
2020-03-11 13:10:00,85.93,86.19,85.91,86.14,20298.0,79.7894,80.0308,79.7708,79.9844,20298.0
2020-03-11 13:20:00,86.15,86.47,86.04,86.34,32088.0,79.9937,80.2908,79.8916,80.1701,32088.0
2020-03-11 13:30:00,86.42,86.52,86.07,86.12,62261.0,80.2444,80.3373,79.9194,79.9658,62261.0
2020-03-11 13:40:00,86.08,86.33,85.87,86.25,55499.0,79.9287,80.1608,79.7337,80.0865,55499.0
2020-03-11 13:50:00,86.23,86.42,85.97,86.23,46749.0,80.068,80.2444,79.8266,80.068,46749.0
2020-03-11 14:00:00,86.29,86.35,85.8,85.81,55333.0,80.1237,80.1794,79.6687,79.678,55333.0
2020-03-11 14:10:00,85.84,85.97,85.76,85.77,47639.0,79.7058,79.8266,79.6316,79.6408,47639.0
2020-03-11 14:20:00,85.79,85.87,85.66,85.73,388792.0,79.6594,79.7337,79.5387,79.6037,388792.0
2020-03-11 14:30:00,85.79,86.12,85.7,85.97,56491.0,79.6594,79.9658,79.5758,79.8266,56491.0
2020-03-11 14:40:00,85.96,86.31,85.79,85.8,66699.0,79.8173,80.1423,79.6594,79.6687,66699.0
2020-03-11 14:50:00,85.86,86.02,85.6,85.67,55702.0,79.7244,79.873,79.483,79.548,55702.0
2020-03-11 15:00:00,85.71,85.81,84.97,85.05,50980.0,79.5851,79.678,78.898,78.9723,50980.0
2020-03-11 15:10:00,85.1,85.29,84.87,85.17,403001.0,79.0187,79.1951,78.8052,79.0837,403001.0
2020-03-11 15:20:00,85.19,85.46,84.78,85.41,68567.0,79.1023,79.353,78.7216,79.3066,68567.0
2020-03-11 15:30:00,85.36,86.42,85.3,86.19,136641.0,79.2601,80.2444,79.2044,80.0308,136641.0
2020-03-11 15:40:00,86.25,86.45,85.86,86.21,203375.0,80.0865,80.2723,79.7244,80.0494,203375.0
2020-03-11 15:50:00,86.19,86.52,85.58,85.91,78658.0,80.0308,80.3373,79.4644,79.7708,78658.0
2020-03-12 09:30:00,79.38,80.81,79.16,79.85,105847.0,73.7075,75.0353,73.5032,74.1439,105847.0
2020-03-12 09:40:00,79.85,79.85,79.85,79.85,0.0,74.1439,74.1439,74.1439,74.1439,0.0
2020-03-12 09:50:00,80.9,81.32,78.0,81.05,186988.0,75.1189,75.5088,72.4261,75.2581,186988.0
2020-03-12 10:00:00,80.67,80.96,79.2,79.6,201205.0,74.9053,75.1746,73.5403,73.9118,201205.0
2020-03-12 10:10:00,79.49,80.22,79.15,79.6,61590.0,73.8096,74.4875,73.4939,73.9118,61590.0
2020-03-12 10:20:00,79.69,80.57,79.43,80.19,33503.0,73.9953,74.8124,73.7539,74.4596,33503.0
2020-03-12 10:30:00,80.19,80.49,79.89,80.12,61001.0,74.4596,74.7382,74.181,74.3946,61001.0
2020-03-12 10:40:00,80.16,80.42,79.88,80.3,71211.0,74.4317,74.6732,74.1717,74.5617,71211.0
2020-03-12 10:50:00,80.28,80.74,80.2,80.58,83767.0,74.5432,74.9703,74.4689,74.8217,83767.0
2020-03-12 11:00:00,80.41,80.41,79.6,79.63,52767.0,74.6639,74.6639,73.9118,73.9396,52767.0
2020-03-12 11:10:00,79.59,79.7,79.16,79.36,86056.0,73.9025,74.0046,73.5032,73.6889,86056.0
2020-03-12 11:20:00,79.32,79.66,79.22,79.4,34045.0,73.6518,73.9675,73.5589,73.726,34045.0
2020-03-12 11:30:00,79.49,79.63,79.0,79.0,13100.0,73.8096,73.9396,73.3546,73.3546,13100.0
2020-03-12 11:40:00,79.04,79.14,78.85,78.92,96415.0,73.3918,73.4846,73.2154,73.2804,96415.0
2020-03-12 11:50:00,78.8,79.18,78.41,78.92,87474.0,73.1689,73.5218,72.8068,73.2804,87474.0
2020-03-12 12:00:00,78.96,78.96,78.42,78.42,38079.0,73.3175,73.3175,72.8161,72.8161,38079.0
2020-03-12 12:10:00,78.43,78.73,78.18,78.47,132192.0,72.8254,73.1039,72.5932,72.8625,132192.0
2020-03-12 12:20:00,78.44,79.32,78.44,79.09,89159.0,72.8347,73.6518,72.8347,73.4382,89159.0
2020-03-12 12:30:00,79.06,79.06,78.53,78.72,67270.0,73.4103,73.4103,72.9182,73.0946,67270.0
2020-03-12 12:40:00,78.71,78.77,78.35,78.46,54556.0,73.0854,73.1411,72.7511,72.8532,54556.0
2020-03-12 12:50:00,78.45,81.73,78.45,81.27,41404.0,72.8439,75.8895,72.8439,75.4624,41404.0
2020-03-12 13:00:00,81.29,83.28,80.76,82.38,86401.0,75.481,77.3288,74.9889,76.4931,86401.0
2020-03-12 13:10:00,82.39,82.46,80.61,81.06,68691.0,76.5024,76.5674,74.8496,75.2674,68691.0
2020-03-12 13:20:00,80.96,81.28,80.65,80.87,45907.0,75.1746,75.4717,74.8867,75.091,45907.0
2020-03-12 13:30:00,80.89,81.24,79.49,79.49,51044.0,75.1096,75.4346,73.8096,73.8096,51044.0
2020-03-12 13:40:00,79.41,80.41,79.37,80.26,111576.0,73.7353,74.6639,73.6982,74.5246,111576.0
2020-03-12 13:50:00,80.24,80.58,79.9,80.56,103935.0,74.506,74.8217,74.1903,74.8032,103935.0
2020-03-12 14:00:00,80.47,80.67,79.75,80.03,100020.0,74.7196,74.9053,74.051,74.311,100020.0
2020-03-12 14:10:00,80.03,80.09,79.3,79.36,67438.0,74.311,74.3667,73.6332,73.6889,67438.0
2020-03-12 14:20:00,79.39,79.58,79.09,79.42,64004.0,73.7168,73.8932,73.4382,73.7446,64004.0
2020-03-12 14:30:00,79.3,79.43,78.91,79.0,82288.0,73.6332,73.7539,73.2711,73.3546,82288.0
2020-03-12 14:40:00,78.96,79.93,78.96,79.93,83599.0,73.3175,74.2182,73.3175,74.2182,83599.0
2020-03-12 14:50:00,79.91,80.15,78.98,78.99,89852.0,74.1996,74.4225,73.3361,73.3453,89852.0
2020-03-12 15:00:00,79.01,79.55,78.75,79.32,480011.0,73.3639,73.8653,73.1225,73.6518,480011.0
2020-03-12 15:10:00,79.35,79.92,78.85,78.9,68915.0,73.6796,74.2089,73.2154,73.2618,68915.0
2020-03-12 15:20:00,78.93,79.04,78.6,78.65,90659.0,73.2896,73.3918,72.9832,73.0296,90659.0
2020-03-12 15:30:00,78.66,79.02,78.58,78.94,99989.0,73.0389,73.3732,72.9646,73.2989,99989.0
2020-03-12 15:40:00,78.85,79.49,78.67,79.2,128320.0,73.2154,73.8096,73.0482,73.5403,128320.0
2020-03-12 15:50:00,79.29,79.77,77.65,77.65,185983.0,73.6239,74.0696,72.1011,72.1011,185983.0
2020-03-13 09:30:00,82.32,82.68,81.12,81.12,94088.0,76.4374,76.7717,75.3231,75.3231,94088.0
2020-03-13 09:40:00,81.11,81.29,80.38,80.93,51768.0,75.3139,75.481,74.636,75.1467,51768.0
2020-03-13 09:50:00,80.8,80.81,79.83,80.15,103237.0,75.026,75.0353,74.1253,74.4225,103237.0
2020-03-13 10:00:00,79.98,80.66,79.96,80.44,24610.0,74.2646,74.896,74.246,74.6917,24610.0
2020-03-13 10:10:00,80.37,81.41,80.17,81.38,30921.0,74.6267,75.5924,74.441,75.5646,30921.0
2020-03-13 10:20:00,81.43,81.73,81.05,81.08,27401.0,75.611,75.8895,75.2581,75.286,27401.0
2020-03-13 10:30:00,81.16,81.19,80.7,80.82,36699.0,75.3603,75.3881,74.9332,75.0446,36699.0
2020-03-13 10:40:00,80.64,80.74,80.36,80.37,26036.0,74.8774,74.9703,74.6174,74.6267,26036.0
2020-03-13 10:50:00,80.46,80.55,79.55,79.61,29811.0,74.7103,74.7939,73.8653,73.921,29811.0
2020-03-13 11:00:00,79.61,80.2,79.6,80.19,52840.0,73.921,74.4689,73.9118,74.4596,52840.0
2020-03-13 11:10:00,80.08,80.28,79.72,79.83,247414.0,74.3575,74.5432,74.0232,74.1253,247414.0
2020-03-13 11:20:00,79.9,80.08,78.98,78.98,73441.0,74.1903,74.3575,73.3361,73.3361,73441.0
2020-03-13 11:30:00,78.92,79.16,78.41,78.62,95520.0,73.2804,73.5032,72.8068,73.0018,95520.0
2020-03-13 11:40:00,78.64,78.68,78.09,78.09,43138.0,73.0204,73.0575,72.5097,72.5097,43138.0
2020-03-13 11:50:00,78.15,79.35,78.15,79.07,41506.0,72.5654,73.6796,72.5654,73.4196,41506.0
2020-03-13 12:00:00,79.12,79.18,78.47,78.94,59287.0,73.4661,73.5218,72.8625,73.2989,59287.0
2020-03-13 12:10:00,78.88,79.36,78.81,79.19,65194.0,73.2432,73.6889,73.1782,73.5311,65194.0
2020-03-13 12:20:00,79.21,79.36,78.87,78.99,77572.0,73.5496,73.6889,73.2339,73.3453,77572.0
2020-03-13 12:30:00,78.94,80.02,78.94,79.86,149280.0,73.2989,74.3017,73.2989,74.1532,149280.0
2020-03-13 12:40:00,79.92,80.54,79.92,80.47,63132.0,74.2089,74.7846,74.2089,74.7196,63132.0
2020-03-13 12:50:00,80.52,80.78,80.06,80.06,87076.0,74.766,75.0074,74.3389,74.3389,87076.0
2020-03-13 13:00:00,80.04,80.23,79.72,79.86,62478.0,74.3203,74.4967,74.0232,74.1532,62478.0
2020-03-13 13:10:00,79.83,80.51,79.71,80.49,134906.0,74.1253,74.7567,74.0139,74.7382,134906.0
2020-03-13 13:20:00,80.5,81.16,80.47,81.13,73525.0,74.7474,75.3603,74.7196,75.3324,73525.0
2020-03-13 13:30:00,81.13,81.38,80.54,80.87,188388.0,75.3324,75.5646,74.7846,75.091,188388.0
2020-03-13 13:40:00,80.88,81.33,80.85,81.33,82447.0,75.1003,75.5181,75.0724,75.5181,82447.0
2020-03-13 13:50:00,81.36,81.53,81.08,81.25,118973.0,75.546,75.7038,75.286,75.4438,118973.0
2020-03-13 14:00:00,81.23,81.23,80.11,80.45,180650.0,75.4253,75.4253,74.3853,74.701,180650.0
2020-03-13 14:10:00,80.42,80.74,80.32,80.43,210549.0,74.6732,74.9703,74.5803,74.6824,210549.0
2020-03-13 14:20:00,80.41,80.62,80.08,80.16,69094.0,74.6639,74.8589,74.3575,74.4317,69094.0
2020-03-13 14:30:00,80.15,80.23,79.64,79.7,184706.0,74.4225,74.4967,73.9489,74.0046,184706.0
2020-03-13 14:40:00,79.66,80.55,79.52,80.23,94315.0,73.9675,74.7939,73.8375,74.4967,94315.0
2020-03-13 14:50:00,80.25,80.55,80.06,80.49,200595.0,74.5153,74.7939,74.3389,74.7382,200595.0
2020-03-13 15:00:00,80.49,81.08,80.43,80.77,92075.0,74.7382,75.286,74.6824,74.9981,92075.0
2020-03-13 15:10:00,80.82,81.0,80.31,80.83,143231.0,75.0446,75.2117,74.571,75.0539,143231.0
2020-03-13 15:20:00,80.83,81.34,80.67,81.17,92096.0,75.0539,75.5274,74.9053,75.3696,92096.0
2020-03-13 15:30:00,81.21,81.32,79.4,80.96,166366.0,75.4067,75.5088,73.726,75.1746,166366.0
2020-03-13 15:40:00,80.89,82.49,80.68,82.44,152097.0,75.1096,76.5952,74.9146,76.5488,152097.0
2020-03-13 15:50:00,82.51,84.87,82.48,84.87,140690.0,76.6138,78.8052,76.586,78.8052,140690.0
2020-03-16 09:30:00,82.37,82.37,78.25,78.55,16451.0,76.4838,76.4838,72.6582,72.9368,16451.0
2020-03-16 09:40:00,76.19,78.03,76.19,76.43,51915.0,70.7454,72.4539,70.7454,70.9683,51915.0
2020-03-16 09:50:00,76.19,77.77,76.19,77.02,47478.0,70.7454,72.2125,70.7454,71.5161,47478.0
2020-03-16 10:00:00,76.91,77.09,76.2,76.89,14057.0,71.414,71.5811,70.7547,71.3954,14057.0
2020-03-16 10:10:00,77.03,77.24,76.55,76.57,59150.0,71.5254,71.7204,71.0797,71.0983,59150.0
2020-03-16 10:20:00,76.59,77.51,76.43,77.19,31774.0,71.1169,71.9711,70.9683,71.674,31774.0
2020-03-16 10:30:00,77.2,78.91,77.19,78.88,29961.0,71.6833,73.2711,71.674,73.2432,29961.0
2020-03-16 10:40:00,78.83,79.47,78.56,79.05,75097.0,73.1968,73.791,72.9461,73.4011,75097.0
2020-03-16 10:50:00,78.97,79.29,78.62,79.02,13291.0,73.3268,73.6239,73.0018,73.3732,13291.0
2020-03-16 11:00:00,78.97,79.54,78.73,79.38,30965.0,73.3268,73.856,73.1039,73.7075,30965.0
2020-03-16 11:10:00,79.47,80.49,79.43,80.49,39182.0,73.791,74.7382,73.7539,74.7382,39182.0
2020-03-16 11:20:00,80.52,80.82,80.36,80.36,148344.0,74.766,75.0446,74.6174,74.6174,148344.0
2020-03-16 11:30:00,80.65,80.69,79.56,80.07,103551.0,74.8867,74.9239,73.8746,74.3482,103551.0
2020-03-16 11:40:00,80.14,80.23,79.2,79.28,17742.0,74.4132,74.4967,73.5403,73.6146,17742.0
2020-03-16 11:50:00,79.58,79.96,79.32,79.96,18159.0,73.8932,74.246,73.6518,74.246,18159.0
2020-03-16 12:00:00,79.97,80.28,79.71,79.88,79872.0,74.2553,74.5432,74.0139,74.1717,79872.0
2020-03-16 12:10:00,79.86,79.98,79.05,79.06,17150.0,74.1532,74.2646,73.4011,73.4103,17150.0
2020-03-16 12:20:00,79.02,79.47,78.87,79.15,36230.0,73.3732,73.791,73.2339,73.4939,36230.0
2020-03-16 12:30:00,79.35,79.65,78.97,79.1,50291.0,73.6796,73.9582,73.3268,73.4475,50291.0
2020-03-16 12:40:00,79.18,79.24,78.54,78.58,49884.0,73.5218,73.5775,72.9275,72.9646,49884.0
2020-03-16 12:50:00,78.56,78.6,78.0,78.3,43850.0,72.9461,72.9832,72.4261,72.7047,43850.0
2020-03-16 13:00:00,78.31,78.66,78.16,78.28,51360.0,72.7139,73.0389,72.5747,72.6861,51360.0
2020-03-16 13:10:00,78.21,79.04,78.2,78.45,49182.0,72.6211,73.3918,72.6118,72.8439,49182.0
2020-03-16 13:20:00,78.37,78.73,78.28,78.32,25213.0,72.7697,73.1039,72.6861,72.7232,25213.0
2020-03-16 13:30:00,78.3,78.3,77.45,77.92,15623.0,72.7047,72.7047,71.9154,72.3518,15623.0
2020-03-16 13:40:00,77.75,78.08,77.62,77.93,107817.0,72.194,72.5004,72.0732,72.3611,107817.0
2020-03-16 13:50:00,77.95,78.13,77.75,77.84,34355.0,72.3797,72.5468,72.194,72.2775,34355.0
2020-03-16 14:00:00,77.78,77.78,77.34,77.41,51361.0,72.2218,72.2218,71.8133,71.8783,51361.0
2020-03-16 14:10:00,77.46,77.65,77.14,77.21,43894.0,71.9247,72.1011,71.6275,71.6925,43894.0
2020-03-16 14:20:00,77.27,77.53,76.89,77.53,246633.0,71.7483,71.9897,71.3954,71.9897,246633.0
2020-03-16 14:30:00,77.57,78.96,77.52,78.18,65489.0,72.0268,73.3175,71.9804,72.5932,65489.0
2020-03-16 14:40:00,78.17,78.17,77.64,77.86,47072.0,72.5839,72.5839,72.0918,72.2961,47072.0
2020-03-16 14:50:00,77.91,78.74,77.75,78.39,87949.0,72.3425,73.1132,72.194,72.7882,87949.0
2020-03-16 15:00:00,78.45,78.94,78.15,78.3,61192.0,72.8439,73.2989,72.5654,72.7047,61192.0
2020-03-16 15:10:00,78.28,78.53,77.93,78.22,78849.0,72.6861,72.9182,72.3611,72.6304,78849.0
2020-03-16 15:20:00,78.21,78.32,77.5,77.53,131949.0,72.6211,72.7232,71.9618,71.9897,131949.0
2020-03-16 15:30:00,77.5,77.5,76.29,76.49,97645.0,71.9618,71.9618,70.8383,71.024,97645.0
2020-03-16 15:40:00,76.53,77.63,76.35,77.06,75924.0,71.0611,72.0825,70.894,71.5533,75924.0
2020-03-16 15:50:00,76.95,76.95,75.25,75.32,154434.0,71.4511,71.4511,69.8726,69.9376,154434.0
2020-03-17 09:30:00,76.64,77.77,76.08,76.14,128038.0,71.1633,72.2125,70.6433,70.699,128038.0
2020-03-17 09:40:00,76.04,76.6,75.53,76.22,20731.0,70.6062,71.1261,70.1326,70.7733,20731.0
2020-03-17 09:50:00,76.0,76.05,75.19,75.25,20984.0,70.569,70.6154,69.8169,69.8726,20984.0
2020-03-17 10:00:00,75.34,76.27,74.92,76.07,41695.0,69.9562,70.8197,69.5662,70.634,41695.0
2020-03-17 10:10:00,76.13,76.54,75.91,76.34,34909.0,70.6897,71.0704,70.4854,70.8847,34909.0
2020-03-17 10:20:00,76.41,76.93,76.15,76.88,65782.0,70.9497,71.4326,70.7083,71.3861,65782.0
2020-03-17 10:30:00,76.9,77.0,76.19,76.37,57226.0,71.4047,71.4976,70.7454,70.9126,57226.0
2020-03-17 10:40:00,76.42,77.24,76.24,76.95,67725.0,70.959,71.7204,70.7919,71.4511,67725.0
2020-03-17 10:50:00,76.87,77.15,76.47,77.03,74742.0,71.3768,71.6368,71.0054,71.5254,74742.0
2020-03-17 11:00:00,77.01,77.83,76.9,77.83,46357.0,71.5068,72.2682,71.4047,72.2682,46357.0
2020-03-17 11:10:00,77.97,78.59,77.89,78.59,108383.0,72.3982,72.9739,72.324,72.9739,108383.0
2020-03-17 11:20:00,78.62,78.77,78.0,78.34,48690.0,73.0018,73.1411,72.4261,72.7418,48690.0
2020-03-17 11:30:00,78.22,78.7,77.77,77.86,35368.0,72.6304,73.0761,72.2125,72.2961,35368.0
2020-03-17 11:40:00,77.87,78.61,77.84,78.51,58788.0,72.3054,72.9925,72.2775,72.8996,58788.0
2020-03-17 11:50:00,78.51,78.9,78.49,78.83,57049.0,72.8996,73.2618,72.8811,73.1968,57049.0
2020-03-17 12:00:00,78.9,80.1,78.73,80.1,45501.0,73.2618,74.376,73.1039,74.376,45501.0
2020-03-17 12:10:00,80.07,80.48,79.54,79.68,156705.0,74.3482,74.7289,73.856,73.986,156705.0
2020-03-17 12:20:00,79.78,79.83,78.77,78.79,82540.0,74.0789,74.1253,73.1411,73.1596,82540.0
2020-03-17 12:30:00,78.87,79.09,78.41,78.49,34600.0,73.2339,73.4382,72.8068,72.8811,34600.0
2020-03-17 12:40:00,78.52,78.53,78.16,78.27,36883.0,72.9089,72.9182,72.5747,72.6768,36883.0
2020-03-17 12:50:00,78.18,78.25,77.76,78.25,86697.0,72.5932,72.6582,72.2032,72.6582,86697.0
2020-03-17 13:00:00,78.28,78.56,77.72,77.72,70172.0,72.6861,72.9461,72.1661,72.1661,70172.0
2020-03-17 13:10:00,77.74,77.74,77.06,77.47,33854.0,72.1847,72.1847,71.5533,71.934,33854.0
2020-03-17 13:20:00,77.43,77.81,77.33,77.71,35054.0,71.8968,72.2497,71.804,72.1568,35054.0
2020-03-17 13:30:00,77.7,78.23,77.44,78.23,41428.0,72.1475,72.6397,71.9061,72.6397,41428.0
2020-03-17 13:40:00,78.27,78.76,78.19,78.65,26365.0,72.6768,73.1318,72.6025,73.0296,26365.0
2020-03-17 13:50:00,78.7,78.77,78.3,78.53,52978.0,73.0761,73.1411,72.7047,72.9182,52978.0
2020-03-17 14:00:00,78.53,79.12,78.17,79.08,35412.0,72.9182,73.4661,72.5839,73.4289,35412.0
2020-03-17 14:10:00,79.13,79.64,79.02,79.57,48808.0,73.4753,73.9489,73.3732,73.8839,48808.0
2020-03-17 14:20:00,79.63,79.75,78.89,79.53,41721.0,73.9396,74.051,73.2525,73.8468,41721.0
2020-03-17 14:30:00,79.58,80.09,79.58,79.87,43860.0,73.8932,74.3667,73.8932,74.1625,43860.0
2020-03-17 14:40:00,79.86,79.98,78.66,78.76,95341.0,74.1532,74.2646,73.0389,73.1318,95341.0
2020-03-17 14:50:00,78.75,79.01,78.3,78.92,86106.0,73.1225,73.3639,72.7047,73.2804,86106.0
2020-03-17 15:00:00,78.94,78.96,77.84,78.5,140394.0,73.2989,73.3175,72.2775,72.8904,140394.0
2020-03-17 15:10:00,78.54,78.84,78.5,78.63,145138.0,72.9275,73.2061,72.8904,73.0111,145138.0
2020-03-17 15:20:00,78.58,78.68,77.95,78.09,131793.0,72.9646,73.0575,72.3797,72.5097,131793.0
2020-03-17 15:30:00,78.05,79.02,77.99,79.0,122991.0,72.4725,73.3732,72.4168,73.3546,122991.0
2020-03-17 15:40:00,78.98,79.74,78.97,79.44,243738.0,73.3361,74.0418,73.3268,73.7632,243738.0
2020-03-17 15:50:00,79.48,80.21,78.69,80.0,230715.0,73.8003,74.4782,73.0668,74.2832,230715.0
2020-03-18 09:30:00,77.21,77.21,74.9,75.32,67812.0,71.6925,71.6925,69.5476,69.9376,67812.0
2020-03-18 09:40:00,75.27,75.97,75.23,75.41,20313.0,69.8912,70.5412,69.854,70.0212,20313.0
2020-03-18 09:50:00,75.4,76.66,75.26,76.28,18655.0,70.0119,71.1819,69.8819,70.829,18655.0
2020-03-18 10:00:00,76.21,77.28,76.21,76.5,33041.0,70.764,71.7575,70.764,71.0333,33041.0
2020-03-18 10:10:00,76.55,77.13,76.5,76.6,37887.0,71.0797,71.6183,71.0333,71.1261,37887.0
2020-03-18 10:20:00,76.55,76.7,76.09,76.69,21766.0,71.0797,71.219,70.6526,71.2097,21766.0
2020-03-18 10:30:00,76.75,76.86,76.39,76.73,35969.0,71.2654,71.3676,70.9311,71.2468,35969.0
2020-03-18 10:40:00,76.72,77.05,76.25,76.39,169947.0,71.2376,71.544,70.8011,70.9311,169947.0
2020-03-18 10:50:00,76.42,76.42,75.66,75.77,62364.0,70.959,70.959,70.2533,70.3555,62364.0
2020-03-18 11:00:00,75.65,75.96,75.27,75.27,33909.0,70.244,70.5319,69.8912,69.8912,33909.0
2020-03-18 11:10:00,75.3,75.31,74.9,75.18,40894.0,69.919,69.9283,69.5476,69.8076,40894.0
2020-03-18 11:20:00,75.34,75.52,74.96,75.01,39246.0,69.9562,70.1233,69.6033,69.6498,39246.0
2020-03-18 11:30:00,75.11,75.4,74.73,74.97,28113.0,69.7426,70.0119,69.3898,69.6126,28113.0
2020-03-18 11:40:00,74.9,75.24,74.6,75.21,109149.0,69.5476,69.8633,69.2691,69.8355,109149.0
2020-03-18 11:50:00,75.21,75.87,75.21,75.79,21246.0,69.8355,70.4483,69.8355,70.374,21246.0
2020-03-18 12:00:00,75.8,75.9,75.34,75.59,42840.0,70.3833,70.4762,69.9562,70.1883,42840.0
2020-03-18 12:10:00,75.59,75.89,74.72,74.85,63936.0,70.1883,70.4669,69.3805,69.5012,63936.0
2020-03-18 12:20:00,74.84,75.37,74.79,75.31,52451.0,69.4919,69.984,69.4455,69.9283,52451.0
2020-03-18 12:30:00,75.4,75.44,74.67,74.98,86228.0,70.0119,70.049,69.3341,69.6219,86228.0
2020-03-18 12:40:00,74.98,75.04,74.5,74.58,349374.0,69.6219,69.6776,69.1762,69.2505,349374.0
2020-03-18 12:50:00,74.51,74.76,74.31,74.31,92170.0,69.1855,69.4176,68.9998,68.9998,92170.0
2020-03-18 13:00:00,74.31,74.31,74.31,74.31,0.0,68.9998,68.9998,68.9998,68.9998,0.0
2020-03-18 13:10:00,74.45,76.17,73.79,74.16,75890.0,69.1298,70.7269,68.5169,68.8605,75890.0
2020-03-18 13:20:00,74.12,74.29,73.56,73.67,40527.0,68.8234,68.9812,68.3034,68.4055,40527.0
2020-03-18 13:30:00,73.53,73.82,72.8,73.7,59843.0,68.2755,68.5448,67.5977,68.4334,59843.0
2020-03-18 13:40:00,73.6,74.13,73.33,73.85,107851.0,68.3405,68.8326,68.0898,68.5727,107851.0
2020-03-18 13:50:00,73.72,73.83,73.13,73.27,36948.0,68.4519,68.5541,67.9041,68.0341,36948.0
2020-03-18 14:00:00,73.41,73.47,72.91,73.15,150461.0,68.1641,68.2198,67.6998,67.9227,150461.0
2020-03-18 14:10:00,73.16,73.24,72.69,72.76,216528.0,67.932,68.0062,67.4955,67.5605,216528.0
2020-03-18 14:20:00,72.76,72.9,72.38,72.78,51860.0,67.5605,67.6905,67.2077,67.5791,51860.0
2020-03-18 14:30:00,72.69,73.47,72.46,73.44,67142.0,67.4955,68.2198,67.282,68.192,67142.0
2020-03-18 14:40:00,73.47,73.52,72.83,73.03,54300.0,68.2198,68.2662,67.6255,67.8113,54300.0
2020-03-18 14:50:00,73.08,74.33,72.95,74.3,108968.0,67.8577,69.0184,67.737,68.9905,108968.0
2020-03-18 15:00:00,74.33,74.47,73.52,74.0,124930.0,69.0184,69.1483,68.2662,68.7119,124930.0
2020-03-18 15:10:00,74.22,74.73,73.98,74.3,67572.0,68.9162,69.3898,68.6934,68.9905,67572.0
2020-03-18 15:20:00,74.27,74.27,73.39,73.52,96027.0,68.9626,68.9626,68.1455,68.2662,96027.0
2020-03-18 15:30:00,73.4,74.08,73.01,73.11,66942.0,68.1548,68.7862,67.7927,67.8855,66942.0
2020-03-18 15:40:00,73.24,74.64,73.24,74.55,111672.0,68.0062,69.3062,68.0062,69.2226,111672.0
2020-03-18 15:50:00,74.47,76.88,74.46,76.75,233675.0,69.1483,71.3861,69.1391,71.2654,233675.0
2020-03-19 09:30:00,75.88,76.18,74.18,74.18,64462.0,70.4576,70.7362,68.8791,68.8791,64462.0
2020-03-19 09:40:00,74.2,74.32,73.61,74.16,43291.0,68.8976,69.0091,68.3498,68.8605,43291.0
2020-03-19 09:50:00,74.16,75.44,74.08,75.43,54428.0,68.8605,70.049,68.7862,70.0397,54428.0
2020-03-19 10:00:00,75.43,75.98,75.14,75.98,41507.0,70.0397,70.5504,69.7705,70.5504,41507.0
2020-03-19 10:10:00,75.89,77.04,75.67,76.27,18670.0,70.4669,71.5347,70.2626,70.8197,18670.0
2020-03-19 10:20:00,76.26,76.71,76.06,76.64,15492.0,70.8104,71.2283,70.6247,71.1633,15492.0
2020-03-19 10:30:00,76.56,77.03,75.82,75.83,27416.0,71.089,71.5254,70.4019,70.4112,27416.0
2020-03-19 10:40:00,75.92,75.95,75.42,75.6,16232.0,70.4947,70.5226,70.0305,70.1976,16232.0
2020-03-19 10:50:00,75.52,76.04,75.25,75.67,38820.0,70.1233,70.6062,69.8726,70.2626,38820.0
2020-03-19 11:00:00,75.71,76.01,75.53,75.58,27081.0,70.2997,70.5783,70.1326,70.179,27081.0
2020-03-19 11:10:00,75.5,76.22,75.4,75.92,21307.0,70.1047,70.7733,70.0119,70.4947,21307.0
2020-03-19 11:20:00,75.93,77.23,75.93,77.23,46865.0,70.504,71.7111,70.504,71.7111,46865.0
2020-03-19 11:30:00,77.13,77.52,76.63,77.05,35790.0,71.6183,71.9804,71.154,71.544,35790.0
2020-03-19 11:40:00,77.03,77.28,76.87,77.07,23176.0,71.5254,71.7575,71.3768,71.5626,23176.0
2020-03-19 11:50:00,77.11,77.28,76.41,76.5,32810.0,71.5997,71.7575,70.9497,71.0333,32810.0
2020-03-19 12:00:00,76.45,76.52,75.88,75.95,34074.0,70.9869,71.0519,70.4576,70.5226,34074.0
2020-03-19 12:10:00,75.78,75.85,75.3,75.48,63799.0,70.3647,70.4297,69.919,70.0862,63799.0
2020-03-19 12:20:00,75.64,75.85,75.24,75.73,41443.0,70.2347,70.4297,69.8633,70.3183,41443.0
2020-03-19 12:30:00,75.74,75.74,75.22,75.72,40157.0,70.3276,70.3276,69.8448,70.309,40157.0
2020-03-19 12:40:00,75.64,76.55,75.58,76.33,150392.0,70.2347,71.0797,70.179,70.8754,150392.0
2020-03-19 12:50:00,76.28,77.0,76.23,76.45,196306.0,70.829,71.4976,70.7826,70.9869,196306.0
2020-03-19 13:00:00,76.44,76.56,76.16,76.37,82855.0,70.9776,71.089,70.7176,70.9126,82855.0
2020-03-19 13:10:00,76.41,76.68,76.11,76.5,66581.0,70.9497,71.2004,70.6712,71.0333,66581.0
2020-03-19 13:20:00,76.42,76.86,76.21,76.34,49285.0,70.959,71.3676,70.764,70.8847,49285.0
2020-03-19 13:30:00,76.35,76.68,76.19,76.53,63114.0,70.894,71.2004,70.7454,71.0611,63114.0
2020-03-19 13:40:00,76.53,77.18,76.36,77.06,52836.0,71.0611,71.6647,70.9033,71.5533,52836.0
2020-03-19 13:50:00,77.06,77.92,77.03,77.4,338949.0,71.5533,72.3518,71.5254,71.869,338949.0
2020-03-19 14:00:00,77.47,77.52,76.63,76.7,51265.0,71.934,71.9804,71.154,71.219,51265.0
2020-03-19 14:10:00,76.84,77.28,76.71,77.24,126073.0,71.349,71.7575,71.2283,71.7204,126073.0
2020-03-19 14:20:00,77.3,77.51,77.04,77.07,281722.0,71.7761,71.9711,71.5347,71.5626,281722.0
2020-03-19 14:30:00,77.11,77.63,77.05,77.6,50537.0,71.5997,72.0825,71.544,72.0547,50537.0
2020-03-19 14:40:00,77.59,78.06,77.55,77.7,67661.0,72.0454,72.4818,72.0083,72.1475,67661.0
2020-03-19 14:50:00,77.69,77.81,76.94,77.19,118056.0,72.1382,72.2497,71.4418,71.674,118056.0
2020-03-19 15:00:00,77.15,77.16,76.33,76.33,103815.0,71.6368,71.6461,70.8754,70.8754,103815.0
2020-03-19 15:10:00,76.32,77.05,75.99,76.77,92378.0,70.8661,71.544,70.5597,71.284,92378.0
2020-03-19 15:20:00,76.77,77.44,76.55,77.13,58725.0,71.284,71.9061,71.0797,71.6183,58725.0
2020-03-19 15:30:00,77.18,77.44,76.76,76.94,94014.0,71.6647,71.9061,71.2747,71.4418,94014.0
2020-03-19 15:40:00,76.89,77.58,76.75,76.87,153683.0,71.3954,72.0361,71.2654,71.3768,153683.0
2020-03-19 15:50:00,76.74,76.74,75.7,76.13,163530.0,71.2561,71.2561,70.2905,70.6897,163530.0
2020-03-20 09:30:00,77.01,77.15,75.99,76.0,115450.0,71.5068,71.6368,70.5597,70.569,115450.0
2020-03-20 09:40:00,75.73,75.8,74.65,75.1,53741.0,70.3183,70.3833,69.3155,69.7333,53741.0
2020-03-20 09:50:00,74.98,75.86,74.94,75.38,29936.0,69.6219,70.439,69.5848,69.9933,29936.0
2020-03-20 10:00:00,75.67,76.03,75.56,75.65,12389.0,70.2626,70.5969,70.1605,70.244,12389.0
2020-03-20 10:10:00,75.69,75.96,75.51,75.66,18439.0,70.2812,70.5319,70.114,70.2533,18439.0
2020-03-20 10:20:00,75.62,76.35,75.62,76.25,37170.0,70.2162,70.894,70.2162,70.8011,37170.0
2020-03-20 10:30:00,76.27,76.7,76.27,76.62,18325.0,70.8197,71.219,70.8197,71.1447,18325.0
2020-03-20 10:40:00,76.77,76.82,76.1,76.61,26161.0,71.284,71.3304,70.6619,71.1354,26161.0
2020-03-20 10:50:00,76.59,77.21,76.59,77.0,48831.0,71.1169,71.6925,71.1169,71.4976,48831.0
2020-03-20 11:00:00,77.08,77.25,76.58,76.89,44105.0,71.5718,71.7297,71.1076,71.3954,44105.0
2020-03-20 11:10:00,76.92,77.14,76.08,76.17,42981.0,71.4233,71.6275,70.6433,70.7269,42981.0
2020-03-20 11:20:00,76.0,76.01,75.05,75.42,25194.0,70.569,70.5783,69.6869,70.0305,25194.0
2020-03-20 11:30:00,75.37,75.86,75.17,75.54,21891.0,69.984,70.439,69.7983,70.1419,21891.0
2020-03-20 11:40:00,75.54,75.71,75.25,75.6,23775.0,70.1419,70.2997,69.8726,70.1976,23775.0
2020-03-20 11:50:00,75.6,75.73,75.28,75.45,17456.0,70.1976,70.3183,69.9005,70.0583,17456.0
2020-03-20 12:00:00,75.46,75.54,74.51,74.51,41657.0,70.0676,70.1419,69.1855,69.1855,41657.0
2020-03-20 12:10:00,74.58,75.17,74.58,74.81,31262.0,69.2505,69.7983,69.2505,69.4641,31262.0
2020-03-20 12:20:00,74.95,74.97,74.02,74.15,97216.0,69.594,69.6126,68.7305,68.8512,97216.0
2020-03-20 12:30:00,74.21,74.82,74.21,74.66,61626.0,68.9069,69.4733,68.9069,69.3248,61626.0
2020-03-20 12:40:00,74.66,75.12,74.41,75.03,17332.0,69.3248,69.7519,69.0926,69.6683,17332.0
2020-03-20 12:50:00,75.01,75.46,74.97,75.06,33357.0,69.6498,70.0676,69.6126,69.6962,33357.0
2020-03-20 13:00:00,74.88,75.4,74.87,75.31,25781.0,69.529,70.0119,69.5198,69.9283,25781.0
2020-03-20 13:10:00,75.32,75.49,74.91,75.27,75463.0,69.9376,70.0955,69.5569,69.8912,75463.0
2020-03-20 13:20:00,75.2,75.27,74.56,74.73,179148.0,69.8262,69.8912,69.2319,69.3898,179148.0
2020-03-20 13:30:00,74.83,75.04,74.52,74.95,53683.0,69.4826,69.6776,69.1948,69.594,53683.0
2020-03-20 13:40:00,74.93,75.11,74.67,74.68,46821.0,69.5755,69.7426,69.3341,69.3433,46821.0
2020-03-20 13:50:00,74.74,74.9,74.7,74.89,34388.0,69.3991,69.5476,69.3619,69.5383,34388.0
2020-03-20 14:00:00,74.96,75.26,74.73,75.07,15911.0,69.6033,69.8819,69.3898,69.7055,15911.0
2020-03-20 14:10:00,74.95,74.97,74.18,74.33,27941.0,69.594,69.6126,68.8791,69.0184,27941.0
2020-03-20 14:20:00,74.35,74.53,73.67,73.96,124325.0,69.0369,69.2041,68.4055,68.6748,124325.0
2020-03-20 14:30:00,73.96,74.18,73.5,73.76,42389.0,68.6748,68.8791,68.2477,68.4891,42389.0
2020-03-20 14:40:00,73.71,74.06,73.43,73.84,28485.0,68.4427,68.7676,68.1827,68.5634,28485.0
2020-03-20 14:50:00,73.88,73.95,72.89,73.14,67735.0,68.6005,68.6655,67.6813,67.9134,67735.0
2020-03-20 15:00:00,73.22,73.45,72.9,73.09,105350.0,67.9877,68.2012,67.6905,67.867,105350.0
2020-03-20 15:10:00,73.03,73.38,72.5,72.5,83653.0,67.8113,68.1362,67.3191,67.3191,83653.0
2020-03-20 15:20:00,72.5,73.83,72.5,73.56,40664.0,67.3191,68.5541,67.3191,68.3034,40664.0
2020-03-20 15:30:00,73.6,73.95,72.89,72.98,75543.0,68.3405,68.6655,67.6813,67.7648,75543.0
2020-03-20 15:40:00,72.95,73.42,72.37,72.4,52156.0,67.737,68.1734,67.1984,67.2263,52156.0
2020-03-20 15:50:00,72.3,72.3,71.77,71.99,195246.0,67.1334,67.1334,66.6413,66.8456,195246.0
2020-03-23 09:30:00,71.63,71.82,69.3,69.6,148577.0,66.5113,66.6877,64.3478,64.6264,148577.0
2020-03-23 09:40:00,69.55,70.26,69.49,70.17,36255.0,64.5799,65.2392,64.5242,65.1556,36255.0
2020-03-23 09:50:00,70.12,71.07,69.97,71.02,58059.0,65.1092,65.9913,64.9699,65.9449,58059.0
2020-03-23 10:00:00,71.01,71.11,70.37,70.81,42937.0,65.9356,66.0285,65.3413,65.7499,42937.0
2020-03-23 10:10:00,71.0,71.49,70.59,70.59,32147.0,65.9263,66.3813,65.5456,65.5456,32147.0
2020-03-23 10:20:00,70.59,71.04,70.42,70.94,19376.0,65.5456,65.9635,65.3878,65.8706,19376.0
2020-03-23 10:30:00,70.87,71.07,70.3,70.59,30532.0,65.8056,65.9913,65.2763,65.5456,30532.0
2020-03-23 10:40:00,70.82,71.25,70.53,70.69,33340.0,65.7592,66.1585,65.4899,65.6385,33340.0
2020-03-23 10:50:00,70.57,70.82,69.91,69.91,60213.0,65.527,65.7592,64.9142,64.9142,60213.0
2020-03-23 11:00:00,69.95,70.1,69.68,70.01,57289.0,64.9513,65.0906,64.7006,65.0071,57289.0
2020-03-23 11:10:00,70.07,70.29,69.56,69.65,54411.0,65.0628,65.2671,64.5892,64.6728,54411.0
2020-03-23 11:20:00,69.61,69.63,69.04,69.06,27579.0,64.6356,64.6542,64.1064,64.1249,27579.0
2020-03-23 11:30:00,69.18,69.43,68.87,68.87,67453.0,64.2364,64.4685,63.9485,63.9485,67453.0
2020-03-23 11:40:00,68.94,68.94,68.26,68.48,49183.0,64.0135,64.0135,63.3821,63.5864,49183.0
2020-03-23 11:50:00,68.43,69.03,68.42,68.97,36011.0,63.54,64.0971,63.5307,64.0414,36011.0
2020-03-23 12:00:00,68.99,69.39,68.63,68.67,42258.0,64.06,64.4314,63.7257,63.7628,42258.0
2020-03-23 12:10:00,68.61,69.72,68.55,69.65,93428.0,63.7071,64.7378,63.6514,64.6728,93428.0
2020-03-23 12:20:00,69.68,69.98,69.48,69.66,297595.0,64.7006,64.9792,64.5149,64.6821,297595.0
2020-03-23 12:30:00,69.58,69.9,69.26,69.78,17085.0,64.6078,64.9049,64.3107,64.7935,17085.0
2020-03-23 12:40:00,69.78,71.05,69.78,71.01,37593.0,64.7935,65.9727,64.7935,65.9356,37593.0
2020-03-23 12:50:00,71.01,71.37,70.7,71.2,33378.0,65.9356,66.2699,65.6478,66.112,33378.0
2020-03-23 13:00:00,71.12,71.12,70.62,70.86,32754.0,66.0377,66.0377,65.5735,65.7963,32754.0
2020-03-23 13:10:00,70.96,71.81,70.91,71.36,54835.0,65.8892,66.6784,65.8427,66.2606,54835.0
2020-03-23 13:20:00,71.37,71.48,70.62,70.62,48558.0,66.2699,66.372,65.5735,65.5735,48558.0
2020-03-23 13:30:00,70.52,70.52,69.86,70.01,47012.0,65.4806,65.4806,64.8678,65.0071,47012.0
2020-03-23 13:40:00,70.02,70.87,69.72,70.79,63716.0,65.0163,65.8056,64.7378,65.7313,63716.0
2020-03-23 13:50:00,70.78,70.78,69.26,69.56,39105.0,65.722,65.722,64.3107,64.5892,39105.0
2020-03-23 14:00:00,69.51,69.88,69.03,69.14,47594.0,64.5428,64.8864,64.0971,64.1992,47594.0
2020-03-23 14:10:00,69.14,69.62,69.13,69.28,79446.0,64.1992,64.6449,64.1899,64.3292,79446.0
2020-03-23 14:20:00,69.26,70.03,68.92,69.84,57420.0,64.3107,65.0256,63.995,64.8492,57420.0
2020-03-23 14:30:00,69.83,69.83,69.21,69.47,40603.0,64.8399,64.8399,64.2642,64.5057,40603.0
2020-03-23 14:40:00,69.49,70.25,69.43,70.24,115066.0,64.5242,65.2299,64.4685,65.2206,115066.0
2020-03-23 14:50:00,70.19,70.19,69.31,69.33,47392.0,65.1742,65.1742,64.3571,64.3757,47392.0
2020-03-23 15:00:00,69.34,69.6,69.06,69.21,117574.0,64.3849,64.6264,64.1249,64.2642,117574.0
2020-03-23 15:10:00,69.23,69.23,68.87,68.89,62894.0,64.2828,64.2828,63.9485,63.9671,62894.0
2020-03-23 15:20:00,68.87,68.87,68.44,68.55,38310.0,63.9485,63.9485,63.5493,63.6514,38310.0
2020-03-23 15:30:00,68.67,68.86,68.2,68.63,95836.0,63.7628,63.9392,63.3264,63.7257,95836.0
2020-03-23 15:40:00,68.77,69.21,68.36,68.79,89889.0,63.8557,64.2642,63.475,63.8742,89889.0
2020-03-23 15:50:00,68.74,70.0,68.74,69.38,93112.0,63.8278,64.9978,63.8278,64.4221,93112.0
2020-03-24 09:30:00,73.31,74.35,72.19,73.75,99410.0,68.0712,69.0369,67.0313,68.4798,99410.0
2020-03-24 09:40:00,73.8,73.86,73.27,73.65,49905.0,68.5262,68.5819,68.0341,68.3869,49905.0
2020-03-24 09:50:00,73.68,74.11,73.48,73.63,48895.0,68.4148,68.8141,68.2291,68.3684,48895.0
2020-03-24 10:00:00,73.59,73.89,73.38,73.77,14400.0,68.3312,68.6098,68.1362,68.4984,14400.0
2020-03-24 10:10:00,73.69,74.29,73.51,74.17,14987.0,68.4241,68.9812,68.257,68.8698,14987.0
2020-03-24 10:20:00,74.21,74.7,74.14,74.52,11473.0,68.9069,69.3619,68.8419,69.1948,11473.0
2020-03-24 10:30:00,74.56,74.69,74.31,74.57,80953.0,69.2319,69.3526,68.9998,69.2412,80953.0
2020-03-24 10:40:00,74.52,74.74,74.22,74.31,28865.0,69.1948,69.3991,68.9162,68.9998,28865.0
2020-03-24 10:50:00,74.18,74.5,74.17,74.33,29603.0,68.8791,69.1762,68.8698,69.0184,29603.0
2020-03-24 11:00:00,74.38,74.57,73.94,74.03,25500.0,69.0648,69.2412,68.6562,68.7398,25500.0
2020-03-24 11:10:00,74.05,74.53,73.97,74.32,41332.0,68.7584,69.2041,68.6841,69.0091,41332.0
2020-03-24 11:20:00,74.36,74.68,74.29,74.63,21701.0,69.0462,69.3433,68.9812,69.2969,21701.0
2020-03-24 11:30:00,74.63,74.95,74.4,74.95,10777.0,69.2969,69.594,69.0834,69.594,10777.0
2020-03-24 11:40:00,75.0,75.07,74.76,74.78,35880.0,69.6405,69.7055,69.4176,69.4362,35880.0
2020-03-24 11:50:00,74.74,75.26,74.62,75.26,36044.0,69.3991,69.8819,69.2876,69.8819,36044.0
2020-03-24 12:00:00,75.35,75.36,75.11,75.11,40808.0,69.9655,69.9747,69.7426,69.7426,40808.0
2020-03-24 12:10:00,75.2,75.39,75.1,75.33,16654.0,69.8262,70.0026,69.7333,69.9469,16654.0
2020-03-24 12:20:00,75.27,75.76,75.27,75.76,15443.0,69.8912,70.3462,69.8912,70.3462,15443.0
2020-03-24 12:30:00,75.69,76.02,75.58,76.02,30651.0,70.2812,70.5876,70.179,70.5876,30651.0
2020-03-24 12:40:00,75.95,75.95,75.63,75.68,77655.0,70.5226,70.5226,70.2255,70.2719,77655.0
2020-03-24 12:50:00,75.67,75.7,75.09,75.12,40776.0,70.2626,70.2905,69.724,69.7519,40776.0
2020-03-24 13:00:00,75.12,75.42,74.78,74.81,73155.0,69.7519,70.0305,69.4362,69.4641,73155.0
2020-03-24 13:10:00,74.73,75.06,74.67,74.77,39899.0,69.3898,69.6962,69.3341,69.4269,39899.0
2020-03-24 13:20:00,74.81,75.13,74.51,74.98,106600.0,69.4641,69.7612,69.1855,69.6219,106600.0
2020-03-24 13:30:00,74.95,75.2,74.95,75.09,56689.0,69.594,69.8262,69.594,69.724,56689.0
2020-03-24 13:40:00,75.1,75.1,74.59,74.59,20905.0,69.7333,69.7333,69.2598,69.2598,20905.0
2020-03-24 13:50:00,74.54,74.56,74.18,74.3,114441.0,69.2133,69.2319,68.8791,68.9905,114441.0
2020-03-24 14:00:00,74.3,74.46,73.82,73.82,72346.0,68.9905,69.1391,68.5448,68.5448,72346.0
2020-03-24 14:10:00,73.86,74.34,73.67,74.11,37537.0,68.5819,69.0276,68.4055,68.8141,37537.0
2020-03-24 14:20:00,74.15,74.52,73.97,74.35,63111.0,68.8512,69.1948,68.6841,69.0369,63111.0
2020-03-24 14:30:00,74.34,74.82,74.15,74.82,188423.0,69.0276,69.4733,68.8512,69.4733,188423.0
2020-03-24 14:40:00,74.83,74.83,74.3,74.46,66812.0,69.4826,69.4826,68.9905,69.1391,66812.0
2020-03-24 14:50:00,74.49,75.43,74.45,75.43,57135.0,69.1669,70.0397,69.1298,70.0397,57135.0
2020-03-24 15:00:00,75.38,75.8,75.3,75.79,110833.0,69.9933,70.3833,69.919,70.374,110833.0
2020-03-24 15:10:00,75.7,75.83,75.4,75.62,84451.0,70.2905,70.4112,70.0119,70.2162,84451.0
2020-03-24 15:20:00,75.57,75.77,75.51,75.72,47856.0,70.1697,70.3555,70.114,70.309,47856.0
2020-03-24 15:30:00,75.73,76.0,75.58,75.98,116880.0,70.3183,70.569,70.179,70.5504,116880.0
2020-03-24 15:40:00,75.96,76.18,75.39,75.49,60939.0,70.5319,70.7362,70.0026,70.0955,60939.0
2020-03-24 15:50:00,75.54,76.54,75.54,76.39,140154.0,70.1419,71.0704,70.1419,70.9311,140154.0
2020-03-25 09:30:00,76.12,77.78,76.01,77.72,62047.0,71.0539,72.6034,70.9512,72.5474,62047.0
2020-03-25 09:40:00,77.78,77.83,76.88,76.99,96175.0,72.6034,72.65,71.7633,71.866,96175.0
2020-03-25 09:50:00,77.06,77.18,75.9,75.95,139943.0,71.9313,72.0433,70.8485,70.8952,139943.0
2020-03-25 10:00:00,75.96,76.21,75.59,76.05,74514.0,70.9045,71.1379,70.5591,70.9885,74514.0
2020-03-25 10:10:00,76.01,76.07,75.29,75.76,51701.0,70.9512,71.0072,70.2791,70.7178,51701.0
2020-03-25 10:20:00,75.7,76.14,75.6,75.96,84418.0,70.6618,71.0725,70.5685,70.9045,84418.0
2020-03-25 10:30:00,76.11,76.61,76.0,76.51,77076.0,71.0445,71.5112,70.9418,71.4179,77076.0
2020-03-25 10:40:00,76.55,76.86,76.27,76.42,108501.0,71.4552,71.7446,71.1939,71.3339,108501.0
2020-03-25 10:50:00,76.39,77.11,76.38,77.01,47499.0,71.3059,71.978,71.2966,71.8846,47499.0
2020-03-25 11:00:00,77.01,77.34,76.8,77.29,70124.0,71.8846,72.1927,71.6886,72.146,70124.0
2020-03-25 11:10:00,77.27,77.29,76.79,77.13,42508.0,72.1273,72.146,71.6793,71.9966,42508.0
2020-03-25 11:20:00,77.11,77.46,76.86,77.05,58109.0,71.978,72.3047,71.7446,71.922,58109.0
2020-03-25 11:30:00,77.03,77.4,76.91,77.17,65831.0,71.9033,72.2487,71.7913,72.034,65831.0
2020-03-25 11:40:00,77.19,77.29,76.81,77.21,40421.0,72.0526,72.146,71.6979,72.0713,40421.0
2020-03-25 11:50:00,77.23,77.33,77.0,77.25,46433.0,72.09,72.1833,71.8753,72.1087,46433.0
2020-03-25 12:00:00,77.27,77.88,77.21,77.68,145439.0,72.1273,72.6967,72.0713,72.51,145439.0
2020-03-25 12:10:00,77.76,78.14,77.62,78.05,62193.0,72.5847,72.9394,72.454,72.8554,62193.0
2020-03-25 12:20:00,78.07,78.66,78.04,78.53,57260.0,72.8741,73.4248,72.8461,73.3035,57260.0
2020-03-25 12:30:00,78.5,79.0,78.2,78.99,98986.0,73.2755,73.7422,72.9954,73.7328,98986.0
2020-03-25 12:40:00,78.98,79.26,78.87,79.05,35948.0,73.7235,73.9849,73.6208,73.7889,35948.0
2020-03-25 12:50:00,79.07,79.29,78.62,78.82,79611.0,73.8075,74.0129,73.3875,73.5742,79611.0
2020-03-25 13:00:00,78.83,79.62,78.77,79.59,63007.0,73.5835,74.3209,73.5275,74.2929,63007.0
2020-03-25 13:10:00,79.71,79.96,79.41,79.89,71364.0,74.4049,74.6383,74.1249,74.5729,71364.0
2020-03-25 13:20:00,79.96,80.03,79.66,79.87,119621.0,74.6383,74.7036,74.3583,74.5543,119621.0
2020-03-25 13:30:00,79.92,80.27,79.69,80.21,92832.0,74.6009,74.9277,74.3863,74.8716,92832.0
2020-03-25 13:40:00,80.24,80.71,80.2,80.45,62856.0,74.8997,75.3384,74.8623,75.0957,62856.0
2020-03-25 13:50:00,80.43,80.52,79.8,79.94,61995.0,75.077,75.161,74.4889,74.6196,61995.0
2020-03-25 14:00:00,79.98,80.04,78.99,79.2,77121.0,74.657,74.713,73.7328,73.9289,77121.0
2020-03-25 14:10:00,79.23,80.08,79.18,80.06,41778.0,73.9569,74.7503,73.9102,74.7316,41778.0
2020-03-25 14:20:00,80.06,80.26,79.56,79.85,68528.0,74.7316,74.9183,74.2649,74.5356,68528.0
2020-03-25 14:30:00,79.9,79.92,79.15,79.57,245396.0,74.5823,74.6009,73.8822,74.2742,245396.0
2020-03-25 14:40:00,79.52,80.02,79.31,79.9,76912.0,74.2276,74.6943,74.0315,74.5823,76912.0
2020-03-25 14:50:00,79.91,80.24,79.51,80.01,101741.0,74.5916,74.8997,74.2182,74.685,101741.0
2020-03-25 15:00:00,80.06,80.34,79.97,80.11,93234.0,74.7316,74.993,74.6476,74.7783,93234.0
2020-03-25 15:10:00,80.08,80.2,79.81,80.13,76054.0,74.7503,74.8623,74.4983,74.797,76054.0
2020-03-25 15:20:00,80.11,80.25,79.66,79.87,110590.0,74.7783,74.909,74.3583,74.5543,110590.0
2020-03-25 15:30:00,79.87,80.36,79.87,80.06,143894.0,74.5543,75.0117,74.5543,74.7316,143894.0
2020-03-25 15:40:00,80.18,80.29,78.81,78.95,205066.0,74.8436,74.9463,73.5648,73.6955,205066.0
2020-03-25 15:50:00,78.95,78.95,77.46,77.69,203315.0,73.6955,73.6955,72.3047,72.5194,203315.0
2020-03-26 09:30:00,78.83,79.45,78.24,79.15,86957.0,73.5835,74.1622,73.0328,73.8822,86957.0
2020-03-26 09:40:00,79.33,79.46,78.73,78.92,34303.0,74.0502,74.1716,73.4902,73.6675,34303.0
2020-03-26 09:50:00,78.92,80.09,78.65,79.97,75173.0,73.6675,74.7596,73.4155,74.6476,75173.0
2020-03-26 10:00:00,79.95,80.45,79.66,80.44,46734.0,74.629,75.0957,74.3583,75.0863,46734.0
2020-03-26 10:10:00,80.47,80.8,80.09,80.74,20961.0,75.1143,75.4224,74.7596,75.3664,20961.0
2020-03-26 10:20:00,80.79,81.03,80.38,80.46,35084.0,75.413,75.6371,75.0303,75.105,35084.0
2020-03-26 10:30:00,80.41,80.94,80.34,80.37,20549.0,75.0583,75.5531,74.993,75.021,20549.0
2020-03-26 10:40:00,80.24,80.58,79.79,79.88,46194.0,74.8997,75.217,74.4796,74.5636,46194.0
2020-03-26 10:50:00,79.92,80.36,79.84,80.36,69081.0,74.6009,75.0117,74.5263,75.0117,69081.0
2020-03-26 11:00:00,80.37,80.58,79.93,80.27,29812.0,75.021,75.217,74.6103,74.9277,29812.0
2020-03-26 11:10:00,80.26,80.71,80.26,80.68,69003.0,74.9183,75.3384,74.9183,75.3104,69003.0
2020-03-26 11:20:00,80.72,80.97,80.55,80.95,42702.0,75.3477,75.5811,75.189,75.5624,42702.0
2020-03-26 11:30:00,80.93,81.35,80.87,81.2,50414.0,75.5437,75.9358,75.4877,75.7958,50414.0
2020-03-26 11:40:00,81.21,81.32,80.9,81.11,42395.0,75.8051,75.9078,75.5157,75.7117,42395.0
2020-03-26 11:50:00,81.01,81.35,80.9,81.2,85121.0,75.6184,75.9358,75.5157,75.7958,85121.0
2020-03-26 12:00:00,81.2,81.38,81.0,81.08,70399.0,75.7958,75.9638,75.6091,75.6837,70399.0
2020-03-26 12:10:00,81.08,81.1,80.64,80.67,46597.0,75.6837,75.7024,75.273,75.301,46597.0
2020-03-26 12:20:00,80.7,81.12,80.56,81.09,38781.0,75.329,75.7211,75.1984,75.6931,38781.0
2020-03-26 12:30:00,81.08,81.32,80.91,81.06,51997.0,75.6837,75.9078,75.5251,75.6651,51997.0
2020-03-26 12:40:00,81.0,81.08,80.87,81.0,45613.0,75.6091,75.6837,75.4877,75.6091,45613.0
2020-03-26 12:50:00,81.01,81.26,81.01,81.26,142509.0,75.6184,75.8518,75.6184,75.8518,142509.0
2020-03-26 13:00:00,81.24,81.41,80.72,80.79,58064.0,75.8331,75.9918,75.3477,75.413,58064.0
2020-03-26 13:10:00,80.81,80.81,80.44,80.59,28871.0,75.4317,75.4317,75.0863,75.2264,28871.0
2020-03-26 13:20:00,80.59,80.61,80.18,80.4,23929.0,75.2264,75.245,74.8436,75.049,23929.0
2020-03-26 13:30:00,80.44,80.44,80.0,80.3,61962.0,75.0863,75.0863,74.6756,74.9557,61962.0
2020-03-26 13:40:00,80.4,80.79,80.39,80.79,24747.0,75.049,75.413,75.0397,75.413,24747.0
2020-03-26 13:50:00,80.7,80.9,80.55,80.58,70248.0,75.329,75.5157,75.189,75.217,70248.0
2020-03-26 14:00:00,80.66,80.8,80.33,80.45,43958.0,75.2917,75.4224,74.9837,75.0957,43958.0
2020-03-26 14:10:00,80.45,80.63,80.21,80.45,77855.0,75.0957,75.2637,74.8716,75.0957,77855.0
2020-03-26 14:20:00,80.45,80.78,80.35,80.68,31618.0,75.0957,75.4037,75.0023,75.3104,31618.0
2020-03-26 14:30:00,80.72,81.29,80.71,81.16,58279.0,75.3477,75.8798,75.3384,75.7584,58279.0
2020-03-26 14:40:00,81.17,81.23,80.9,81.01,88180.0,75.7678,75.8238,75.5157,75.6184,88180.0
2020-03-26 14:50:00,81.05,81.35,80.96,81.2,311040.0,75.6557,75.9358,75.5717,75.7958,311040.0
2020-03-26 15:00:00,81.16,81.22,80.89,80.96,83821.0,75.7584,75.8144,75.5064,75.5717,83821.0
2020-03-26 15:10:00,80.98,81.07,80.71,80.97,90740.0,75.5904,75.6744,75.3384,75.5811,90740.0
2020-03-26 15:20:00,80.99,81.25,80.83,81.25,96311.0,75.5997,75.8424,75.4504,75.8424,96311.0
2020-03-26 15:30:00,81.26,81.57,80.52,80.81,133822.0,75.8518,76.1411,75.161,75.4317,133822.0
2020-03-26 15:40:00,80.84,81.07,80.57,80.75,403044.0,75.4597,75.6744,75.2077,75.3757,403044.0
2020-03-26 15:50:00,80.72,82.54,80.72,82.19,120764.0,75.3477,77.0466,75.3477,76.7199,120764.0
2020-03-27 09:30:00,79.42,79.93,78.98,79.6,140680.0,74.1342,74.6103,73.7235,74.3022,140680.0
2020-03-27 09:40:00,79.45,79.45,78.81,79.02,24306.0,74.1622,74.1622,73.5648,73.7608,24306.0
2020-03-27 09:50:00,79.14,79.59,79.13,79.41,23441.0,73.8729,74.2929,73.8635,74.1249,23441.0
2020-03-27 10:00:00,79.35,79.7,79.14,79.67,15071.0,74.0689,74.3956,73.8729,74.3676,15071.0
2020-03-27 10:10:00,79.68,79.8,79.11,79.2,51095.0,74.3769,74.4889,73.8449,73.9289,51095.0
2020-03-27 10:20:00,79.24,79.52,79.0,79.16,45247.0,73.9662,74.2276,73.7422,73.8915,45247.0
2020-03-27 10:30:00,79.21,79.25,78.94,79.14,24932.0,73.9382,73.9755,73.6862,73.8729,24932.0
2020-03-27 10:40:00,79.15,79.36,79.09,79.31,105490.0,73.8822,74.0782,73.8262,74.0315,105490.0
2020-03-27 10:50:00,79.17,79.55,79.12,79.45,25370.0,73.9009,74.2556,73.8542,74.1622,25370.0
2020-03-27 11:00:00,79.46,79.96,79.39,79.96,43923.0,74.1716,74.6383,74.1062,74.6383,43923.0
2020-03-27 11:10:00,79.92,80.35,79.77,80.21,25645.0,74.6009,75.0023,74.4609,74.8716,25645.0
2020-03-27 11:20:00,80.2,80.22,79.62,79.79,39704.0,74.8623,74.881,74.3209,74.4796,39704.0
2020-03-27 11:30:00,79.79,80.02,79.57,79.75,33148.0,74.4796,74.6943,74.2742,74.4423,33148.0
2020-03-27 11:40:00,79.73,79.79,79.21,79.34,29412.0,74.4236,74.4796,73.9382,74.0596,29412.0
2020-03-27 11:50:00,79.36,79.47,79.05,79.11,50553.0,74.0782,74.1809,73.7889,73.8449,50553.0
2020-03-27 12:00:00,79.1,79.24,78.99,79.09,57560.0,73.8355,73.9662,73.7328,73.8262,57560.0
2020-03-27 12:10:00,79.12,79.55,79.11,79.55,33094.0,73.8542,74.2556,73.8449,74.2556,33094.0
2020-03-27 12:20:00,79.49,79.54,79.31,79.4,26741.0,74.1996,74.2462,74.0315,74.1156,26741.0
2020-03-27 12:30:00,79.36,79.93,79.32,79.82,31009.0,74.0782,74.6103,74.0409,74.5076,31009.0
2020-03-27 12:40:00,79.82,80.0,79.74,79.76,54888.0,74.5076,74.6756,74.4329,74.4516,54888.0
2020-03-27 12:50:00,79.7,80.04,79.7,79.97,19579.0,74.3956,74.713,74.3956,74.6476,19579.0
2020-03-27 13:00:00,79.99,80.18,79.76,79.76,31571.0,74.6663,74.8436,74.4516,74.4516,31571.0
2020-03-27 13:10:00,79.8,79.85,79.5,79.67,35026.0,74.4889,74.5356,74.2089,74.3676,35026.0
2020-03-27 13:20:00,79.73,80.04,79.57,79.66,18025.0,74.4236,74.713,74.2742,74.3583,18025.0
2020-03-27 13:30:00,79.67,80.48,79.65,80.47,132822.0,74.3676,75.1237,74.3489,75.1143,132822.0
2020-03-27 13:40:00,80.46,80.7,80.23,80.57,76322.0,75.105,75.329,74.8903,75.2077,76322.0
2020-03-27 13:50:00,80.53,80.59,80.16,80.19,66387.0,75.1704,75.2264,74.825,74.853,66387.0
2020-03-27 14:00:00,80.22,80.28,79.96,80.07,51474.0,74.881,74.937,74.6383,74.741,51474.0
2020-03-27 14:10:00,80.03,80.53,80.03,80.46,55552.0,74.7036,75.1704,74.7036,75.105,55552.0
2020-03-27 14:20:00,80.46,80.54,80.22,80.31,38385.0,75.105,75.1797,74.881,74.965,38385.0
2020-03-27 14:30:00,80.44,80.74,80.38,80.55,94908.0,75.0863,75.3664,75.0303,75.189,94908.0
2020-03-27 14:40:00,80.59,80.66,80.3,80.39,55216.0,75.2264,75.2917,74.9557,75.0397,55216.0
2020-03-27 14:50:00,80.35,80.92,80.23,80.89,48437.0,75.0023,75.5344,74.8903,75.5064,48437.0
2020-03-27 15:00:00,80.89,81.27,80.71,81.22,35615.0,75.5064,75.8611,75.3384,75.8144,35615.0
2020-03-27 15:10:00,81.24,81.54,81.09,81.52,82353.0,75.8331,76.1131,75.6931,76.0945,82353.0
2020-03-27 15:20:00,81.47,82.04,81.3,81.75,207826.0,76.0478,76.5799,75.8891,76.3092,207826.0
2020-03-27 15:30:00,81.77,81.82,80.89,80.93,141860.0,76.3278,76.3745,75.5064,75.5437,141860.0
2020-03-27 15:40:00,80.84,80.91,80.15,80.18,97922.0,75.4597,75.5251,74.8156,74.8436,97922.0
2020-03-27 15:50:00,80.17,80.17,79.32,79.6,97032.0,74.8343,74.8343,74.0409,74.3022,97032.0
2020-03-30 09:30:00,80.32,80.8,80.0,80.05,24974.0,74.9743,75.4224,74.6756,74.7223,24974.0
2020-03-30 09:40:00,80.21,80.21,79.78,80.16,25856.0,74.8716,74.8716,74.4703,74.825,25856.0
2020-03-30 09:50:00,80.19,80.52,80.06,80.24,42233.0,74.853,75.161,74.7316,74.8997,42233.0
2020-03-30 10:00:00,80.38,80.56,80.07,80.42,57258.0,75.0303,75.1984,74.741,75.0677,57258.0
2020-03-30 10:10:00,80.35,80.82,80.23,80.79,15822.0,75.0023,75.4411,74.8903,75.413,15822.0
2020-03-30 10:20:00,80.77,80.79,80.58,80.68,44733.0,75.3944,75.413,75.217,75.3104,44733.0
2020-03-30 10:30:00,80.68,81.2,80.68,81.11,23830.0,75.3104,75.7958,75.3104,75.7117,23830.0
2020-03-30 10:40:00,81.13,81.22,81.0,81.17,18605.0,75.7304,75.8144,75.6091,75.7678,18605.0
2020-03-30 10:50:00,81.12,81.12,80.64,80.68,32557.0,75.7211,75.7211,75.273,75.3104,32557.0
2020-03-30 11:00:00,80.74,81.24,80.7,81.17,20128.0,75.3664,75.8331,75.329,75.7678,20128.0
2020-03-30 11:10:00,81.19,81.46,81.12,81.45,26932.0,75.7864,76.0385,75.7211,76.0291,26932.0
2020-03-30 11:20:00,81.55,81.64,81.3,81.54,283899.0,76.1225,76.2065,75.8891,76.1131,283899.0
2020-03-30 11:30:00,81.59,81.66,81.36,81.42,33833.0,76.1598,76.2251,75.9451,76.0011,33833.0
2020-03-30 11:40:00,81.41,81.62,81.38,81.48,44661.0,75.9918,76.1878,75.9638,76.0571,44661.0
2020-03-30 11:50:00,81.51,81.58,81.4,81.46,48999.0,76.0851,76.1505,75.9824,76.0385,48999.0
2020-03-30 12:00:00,81.5,81.5,81.17,81.28,30353.0,76.0758,76.0758,75.7678,75.8704,30353.0
2020-03-30 12:10:00,81.31,81.75,81.28,81.67,42610.0,75.8984,76.3092,75.8704,76.2345,42610.0
2020-03-30 12:20:00,81.68,81.8,81.51,81.8,19094.0,76.2438,76.3558,76.0851,76.3558,19094.0
2020-03-30 12:30:00,81.79,81.82,81.6,81.8,29432.0,76.3465,76.3745,76.1691,76.3558,29432.0
2020-03-30 12:40:00,81.82,81.88,81.62,81.71,21339.0,76.3745,76.4305,76.1878,76.2718,21339.0
2020-03-30 12:50:00,81.75,82.0,81.74,81.98,50372.0,76.3092,76.5425,76.2998,76.5238,50372.0
2020-03-30 13:00:00,81.96,81.96,81.58,81.59,36772.0,76.5052,76.5052,76.1505,76.1598,36772.0
2020-03-30 13:10:00,81.62,81.86,81.59,81.81,53970.0,76.1878,76.4118,76.1598,76.3652,53970.0
2020-03-30 13:20:00,81.82,81.89,81.69,81.83,46114.0,76.3745,76.4398,76.2531,76.3838,46114.0
2020-03-30 13:30:00,81.85,81.87,81.63,81.76,30243.0,76.4025,76.4212,76.1971,76.3185,30243.0
2020-03-30 13:40:00,81.77,81.79,81.4,81.66,41227.0,76.3278,76.3465,75.9824,76.2251,41227.0
2020-03-30 13:50:00,81.66,81.73,81.46,81.52,62027.0,76.2251,76.2905,76.0385,76.0945,62027.0
2020-03-30 14:00:00,81.5,81.52,81.36,81.42,41226.0,76.0758,76.0945,75.9451,76.0011,41226.0
2020-03-30 14:10:00,81.43,81.43,81.13,81.31,77316.0,76.0105,76.0105,75.7304,75.8984,77316.0
2020-03-30 14:20:00,81.3,81.68,81.12,81.68,60145.0,75.8891,76.2438,75.7211,76.2438,60145.0
2020-03-30 14:30:00,81.6,81.81,81.55,81.8,32668.0,76.1691,76.3652,76.1225,76.3558,32668.0
2020-03-30 14:40:00,81.83,82.08,81.78,81.95,55148.0,76.3838,76.6172,76.3372,76.4958,55148.0
2020-03-30 14:50:00,81.98,82.15,81.87,81.98,276903.0,76.5238,76.6825,76.4212,76.5238,276903.0
2020-03-30 15:00:00,82.02,82.27,81.92,82.27,156274.0,76.5612,76.7945,76.4678,76.7945,156274.0
2020-03-30 15:10:00,82.27,82.51,82.22,82.36,437638.0,76.7945,77.0186,76.7479,76.8786,437638.0
2020-03-30 15:20:00,82.36,82.48,81.56,81.85,171419.0,76.8786,76.9906,76.1318,76.4025,171419.0
2020-03-30 15:30:00,81.88,82.28,81.75,82.28,336222.0,76.4305,76.8039,76.3092,76.8039,336222.0
2020-03-30 15:40:00,82.27,82.4,82.05,82.21,381836.0,76.7945,76.9159,76.5892,76.7385,381836.0
2020-03-30 15:50:00,82.27,82.6,82.1,82.4,140371.0,76.7945,77.1026,76.6359,76.9159,140371.0
2020-03-31 09:30:00,82.4,82.4,81.68,81.75,69675.0,76.9159,76.9159,76.2438,76.3092,69675.0
2020-03-31 09:40:00,81.84,82.02,81.41,81.41,37895.0,76.3932,76.5612,75.9918,75.9918,37895.0
2020-03-31 09:50:00,81.42,81.7,81.24,81.43,33026.0,76.0011,76.2625,75.8331,76.0105,33026.0
2020-03-31 10:00:00,81.47,81.88,81.47,81.77,10210.0,76.0478,76.4305,76.0478,76.3278,10210.0
2020-03-31 10:10:00,81.79,82.5,81.79,82.5,38621.0,76.3465,77.0092,76.3465,77.0092,38621.0
2020-03-31 10:20:00,82.55,82.59,82.22,82.35,32783.0,77.0559,77.0932,76.7479,76.8692,32783.0
2020-03-31 10:30:00,82.36,82.74,82.36,82.73,47833.0,76.8786,77.2333,76.8786,77.2239,47833.0
2020-03-31 10:40:00,82.67,82.8,82.47,82.51,25614.0,77.1679,77.2893,76.9812,77.0186,25614.0
2020-03-31 10:50:00,82.51,82.63,82.26,82.27,38564.0,77.0186,77.1306,76.7852,76.7945,38564.0
2020-03-31 11:00:00,82.25,82.42,82.07,82.34,27326.0,76.7759,76.9346,76.6079,76.8599,27326.0
2020-03-31 11:10:00,82.44,82.61,82.36,82.36,93641.0,76.9532,77.1119,76.8786,76.8786,93641.0
2020-03-31 11:20:00,82.44,82.69,82.29,82.69,24023.0,76.9532,77.1866,76.8132,77.1866,24023.0
2020-03-31 11:30:00,82.69,82.84,82.6,82.62,80331.0,77.1866,77.3266,77.1026,77.1213,80331.0
2020-03-31 11:40:00,82.69,82.82,82.54,82.61,29147.0,77.1866,77.3079,77.0466,77.1119,29147.0
2020-03-31 11:50:00,82.62,82.72,82.44,82.63,37195.0,77.1213,77.2146,76.9532,77.1306,37195.0
2020-03-31 12:00:00,82.63,82.63,82.4,82.63,21453.0,77.1306,77.1306,76.9159,77.1306,21453.0
2020-03-31 12:10:00,82.65,82.66,82.36,82.38,19058.0,77.1493,77.1586,76.8786,76.8972,19058.0
2020-03-31 12:20:00,82.37,82.4,81.82,81.95,28053.0,76.8879,76.9159,76.3745,76.4958,28053.0
2020-03-31 12:30:00,81.93,81.96,81.38,81.45,33380.0,76.4772,76.5052,75.9638,76.0291,33380.0
2020-03-31 12:40:00,81.54,81.87,81.5,81.86,26916.0,76.1131,76.4212,76.0758,76.4118,26916.0
2020-03-31 12:50:00,81.83,81.9,81.55,81.62,39277.0,76.3838,76.4492,76.1225,76.1878,39277.0
2020-03-31 13:00:00,81.61,81.87,81.45,81.59,104337.0,76.1785,76.4212,76.0291,76.1598,104337.0
2020-03-31 13:10:00,81.68,81.73,81.47,81.5,72757.0,76.2438,76.2905,76.0478,76.0758,72757.0
2020-03-31 13:20:00,81.49,81.5,81.18,81.36,17247.0,76.0665,76.0758,75.7771,75.9451,17247.0
2020-03-31 13:30:00,81.42,81.73,81.25,81.65,31732.0,76.0011,76.2905,75.8424,76.2158,31732.0
2020-03-31 13:40:00,81.67,81.8,81.64,81.75,39784.0,76.2345,76.3558,76.2065,76.3092,39784.0
2020-03-31 13:50:00,81.7,81.94,81.54,81.9,41232.0,76.2625,76.4865,76.1131,76.4492,41232.0
2020-03-31 14:00:00,81.86,81.9,81.73,81.9,32862.0,76.4118,76.4492,76.2905,76.4492,32862.0
2020-03-31 14:10:00,81.87,81.89,81.52,81.61,56601.0,76.4212,76.4398,76.0945,76.1785,56601.0
2020-03-31 14:20:00,81.63,81.87,81.6,81.87,102284.0,76.1971,76.4212,76.1691,76.4212,102284.0
2020-03-31 14:30:00,81.86,82.11,81.76,82.1,65837.0,76.4118,76.6452,76.3185,76.6359,65837.0
2020-03-31 14:40:00,82.08,82.08,81.72,81.79,43849.0,76.6172,76.6172,76.2812,76.3465,43849.0
2020-03-31 14:50:00,81.84,82.02,81.78,81.83,101475.0,76.3932,76.5612,76.3372,76.3838,101475.0
2020-03-31 15:00:00,81.85,82.01,81.53,81.63,225055.0,76.4025,76.5519,76.1038,76.1971,225055.0
2020-03-31 15:10:00,81.62,81.62,81.0,81.03,127008.0,76.1878,76.1878,75.6091,75.6371,127008.0
2020-03-31 15:20:00,81.08,81.08,80.7,80.83,43968.0,75.6837,75.6837,75.329,75.4504,43968.0
2020-03-31 15:30:00,80.94,81.37,80.93,81.31,121914.0,75.5531,75.9544,75.5437,75.8984,121914.0
2020-03-31 15:40:00,81.34,81.42,80.79,80.81,312138.0,75.9264,76.0011,75.413,75.4317,312138.0
2020-03-31 15:50:00,80.85,81.37,80.78,81.0,172851.0,75.4691,75.9544,75.4037,75.6091,172851.0
2020-04-01 09:30:00,78.31,78.49,77.44,78.18,123924.0,73.0981,73.2661,72.286,72.9768,123924.0
2020-04-01 09:40:00,78.26,78.52,78.13,78.36,67163.0,73.0514,73.2941,72.9301,73.1448,67163.0
2020-04-01 09:50:00,78.4,78.56,78.36,78.38,16368.0,73.1821,73.3315,73.1448,73.1634,16368.0
2020-04-01 10:00:00,78.42,78.7,78.14,78.58,18984.0,73.2008,73.4621,72.9394,73.3501,18984.0
2020-04-01 10:10:00,78.64,78.87,78.55,78.66,21686.0,73.4061,73.6208,73.3221,73.4248,21686.0
2020-04-01 10:20:00,78.63,78.83,78.48,78.55,30964.0,73.3968,73.5835,73.2568,73.3221,30964.0
2020-04-01 10:30:00,78.48,78.85,78.45,78.84,15354.0,73.2568,73.6022,73.2288,73.5928,15354.0
2020-04-01 10:40:00,78.73,78.98,78.61,78.95,28859.0,73.4902,73.7235,73.3781,73.6955,28859.0
2020-04-01 10:50:00,78.91,78.96,78.62,78.81,23332.0,73.6582,73.7048,73.3875,73.5648,23332.0
2020-04-01 11:00:00,78.88,79.19,78.88,79.19,14719.0,73.6302,73.9195,73.6302,73.9195,14719.0
2020-04-01 11:10:00,79.2,79.28,78.99,79.2,38298.0,73.9289,74.0035,73.7328,73.9289,38298.0
2020-04-01 11:20:00,79.17,79.26,78.68,78.69,50037.0,73.9009,73.9849,73.4435,73.4528,50037.0
2020-04-01 11:30:00,78.65,78.86,78.6,78.64,67492.0,73.4155,73.6115,73.3688,73.4061,67492.0
2020-04-01 11:40:00,78.58,78.58,78.28,78.4,18755.0,73.3501,73.3501,73.0701,73.1821,18755.0
2020-04-01 11:50:00,78.38,78.52,78.35,78.36,20671.0,73.1634,73.2941,73.1354,73.1448,20671.0
2020-04-01 12:00:00,78.38,78.38,78.12,78.13,30767.0,73.1634,73.1634,72.9207,72.9301,30767.0
2020-04-01 12:10:00,78.15,78.36,78.12,78.12,14650.0,72.9488,73.1448,72.9207,72.9207,14650.0
2020-04-01 12:20:00,78.17,78.26,77.97,77.97,13100.0,72.9674,73.0514,72.7807,72.7807,13100.0
2020-04-01 12:30:00,77.98,78.18,77.8,77.8,30970.0,72.7901,72.9768,72.622,72.622,30970.0
2020-04-01 12:40:00,77.86,77.86,77.59,77.59,51664.0,72.6781,72.6781,72.426,72.426,51664.0
2020-04-01 12:50:00,77.63,77.86,77.6,77.71,25744.0,72.4634,72.6781,72.4354,72.538,25744.0
2020-04-01 13:00:00,77.7,77.97,77.63,77.84,6618.0,72.5287,72.7807,72.4634,72.6594,6618.0
2020-04-01 13:10:00,77.8,77.93,77.67,77.77,33157.0,72.622,72.7434,72.5007,72.594,33157.0
2020-04-01 13:20:00,77.78,78.08,77.76,77.97,39404.0,72.6034,72.8834,72.5847,72.7807,39404.0
2020-04-01 13:30:00,77.95,77.96,77.76,77.87,41607.0,72.7621,72.7714,72.5847,72.6874,41607.0
2020-04-01 13:40:00,77.9,78.11,77.81,78.0,34723.0,72.7154,72.9114,72.6314,72.8087,34723.0
2020-04-01 13:50:00,77.98,78.27,77.94,78.22,71570.0,72.7901,73.0608,72.7527,73.0141,71570.0
2020-04-01 14:00:00,78.18,78.41,78.1,78.23,63262.0,72.9768,73.1914,72.9021,73.0234,63262.0
2020-04-01 14:10:00,78.22,78.26,77.94,77.97,21844.0,73.0141,73.0514,72.7527,72.7807,21844.0
2020-04-01 14:20:00,78.02,78.04,77.84,77.9,40403.0,72.8274,72.8461,72.6594,72.7154,40403.0
2020-04-01 14:30:00,77.87,77.99,77.61,77.94,35428.0,72.6874,72.7994,72.4447,72.7527,35428.0
2020-04-01 14:40:00,77.88,77.96,77.76,77.89,71913.0,72.6967,72.7714,72.5847,72.7061,71913.0
2020-04-01 14:50:00,77.85,77.88,77.5,77.5,57795.0,72.6687,72.6967,72.342,72.342,57795.0
2020-04-01 15:00:00,77.51,77.71,77.46,77.46,63917.0,72.3513,72.538,72.3047,72.3047,63917.0
2020-04-01 15:10:00,77.47,77.59,77.42,77.59,65483.0,72.314,72.426,72.2673,72.426,65483.0
2020-04-01 15:20:00,77.58,77.58,77.28,77.29,80550.0,72.4167,72.4167,72.1367,72.146,80550.0
2020-04-01 15:30:00,77.28,77.43,77.06,77.06,47668.0,72.1367,72.2767,71.9313,71.9313,47668.0
2020-04-01 15:40:00,77.06,77.73,76.93,77.65,43961.0,71.9313,72.5567,71.8099,72.482,43961.0
2020-04-01 15:50:00,77.57,77.94,77.41,77.69,122775.0,72.4074,72.7527,72.258,72.5194,122775.0
2020-04-02 09:30:00,77.45,78.27,77.42,78.01,50645.0,72.2953,73.0608,72.2673,72.8181,50645.0
2020-04-02 09:40:00,78.09,78.24,77.27,77.29,44516.0,72.8927,73.0328,72.1273,72.146,44516.0
2020-04-02 09:50:00,77.44,77.93,77.36,77.93,16429.0,72.286,72.7434,72.2113,72.7434,16429.0
2020-04-02 10:00:00,78.01,78.28,77.84,78.25,20521.0,72.8181,73.0701,72.6594,73.0421,20521.0
2020-04-02 10:10:00,78.35,78.51,78.29,78.4,17491.0,73.1354,73.2848,73.0794,73.1821,17491.0
2020-04-02 10:20:00,78.62,78.68,78.33,78.65,25738.0,73.3875,73.4435,73.1168,73.4155,25738.0
2020-04-02 10:30:00,78.73,79.73,78.73,79.68,9543.0,73.4902,74.4236,73.4902,74.3769,9543.0
2020-04-02 10:40:00,79.76,79.76,78.9,78.9,15042.0,74.4516,74.4516,73.6488,73.6488,15042.0
2020-04-02 10:50:00,78.92,79.24,78.74,79.24,37430.0,73.6675,73.9662,73.4995,73.9662,37430.0
2020-04-02 11:00:00,79.26,79.29,78.88,78.96,22157.0,73.9849,74.0129,73.6302,73.7048,22157.0
2020-04-02 11:10:00,78.95,79.27,78.79,79.15,66021.0,73.6955,73.9942,73.5462,73.8822,66021.0
2020-04-02 11:20:00,79.16,79.16,78.57,78.73,23598.0,73.8915,73.8915,73.3408,73.4902,23598.0
2020-04-02 11:30:00,78.72,79.09,78.67,78.78,36112.0,73.4808,73.8262,73.4341,73.5368,36112.0
2020-04-02 11:40:00,78.8,79.25,78.79,79.23,26345.0,73.5555,73.9755,73.5462,73.9569,26345.0
2020-04-02 11:50:00,79.25,79.32,79.01,79.17,39506.0,73.9755,74.0409,73.7515,73.9009,39506.0
2020-04-02 12:00:00,79.21,79.48,79.1,79.38,22313.0,73.9382,74.1902,73.8355,74.0969,22313.0
2020-04-02 12:10:00,79.29,79.57,79.27,79.47,70594.0,74.0129,74.2742,73.9942,74.1809,70594.0
2020-04-02 12:20:00,79.52,79.52,79.12,79.14,90770.0,74.2276,74.2276,73.8542,73.8729,90770.0
2020-04-02 12:30:00,79.16,79.29,79.05,79.15,56241.0,73.8915,74.0129,73.7889,73.8822,56241.0
2020-04-02 12:40:00,79.14,79.39,79.02,79.38,30269.0,73.8729,74.1062,73.7608,74.0969,30269.0
2020-04-02 12:50:00,79.36,79.43,79.18,79.26,15104.0,74.0782,74.1436,73.9102,73.9849,15104.0
2020-04-02 13:00:00,79.24,79.5,79.01,79.01,29340.0,73.9662,74.2089,73.7515,73.7515,29340.0
2020-04-02 13:10:00,78.94,78.94,78.59,78.61,24381.0,73.6862,73.6862,73.3595,73.3781,24381.0
2020-04-02 13:20:00,78.59,78.76,78.32,78.32,32508.0,73.3595,73.5182,73.1074,73.1074,32508.0
2020-04-02 13:30:00,78.28,78.49,78.2,78.38,16927.0,73.0701,73.2661,72.9954,73.1634,16927.0
2020-04-02 13:40:00,78.4,78.6,78.39,78.44,57099.0,73.1821,73.3688,73.1728,73.2195,57099.0
2020-04-02 13:50:00,78.47,78.67,78.33,78.4,32675.0,73.2475,73.4341,73.1168,73.1821,32675.0
2020-04-02 14:00:00,78.31,78.34,77.83,77.83,16186.0,73.0981,73.1261,72.65,72.65,16186.0
2020-04-02 14:10:00,77.88,78.15,77.66,77.66,60891.0,72.6967,72.9488,72.4914,72.4914,60891.0
2020-04-02 14:20:00,77.66,78.23,77.65,78.21,33671.0,72.4914,73.0234,72.482,73.0048,33671.0
2020-04-02 14:30:00,78.12,78.41,77.95,78.28,25691.0,72.9207,73.1914,72.7621,73.0701,25691.0
2020-04-02 14:40:00,78.31,78.31,77.99,78.1,28081.0,73.0981,73.0981,72.7994,72.9021,28081.0
2020-04-02 14:50:00,78.17,78.73,78.1,78.7,108347.0,72.9674,73.4902,72.9021,73.4621,108347.0
2020-04-02 15:00:00,78.73,78.84,78.48,78.78,35074.0,73.4902,73.5928,73.2568,73.5368,35074.0
2020-04-02 15:10:00,78.73,78.98,78.59,78.95,61793.0,73.4902,73.7235,73.3595,73.6955,61793.0
2020-04-02 15:20:00,78.95,79.02,78.72,78.86,96831.0,73.6955,73.7608,73.4808,73.6115,96831.0
2020-04-02 15:30:00,78.86,78.97,78.45,78.54,67667.0,73.6115,73.7142,73.2288,73.3128,67667.0
2020-04-02 15:40:00,78.56,79.19,78.51,78.88,78989.0,73.3315,73.9195,73.2848,73.6302,78989.0
2020-04-02 15:50:00,78.9,79.66,78.88,79.49,76399.0,73.6488,74.3583,73.6302,74.1996,76399.0
2020-04-03 09:30:00,79.42,79.56,79.04,79.56,86773.0,74.1342,74.2649,73.7795,74.2649,86773.0
2020-04-03 09:40:00,79.79,79.94,79.56,79.62,11569.0,74.4796,74.6196,74.2649,74.3209,11569.0
2020-04-03 09:50:00,79.63,79.72,79.29,79.55,22169.0,74.3303,74.4143,74.0129,74.2556,22169.0
2020-04-03 10:00:00,79.65,79.82,79.45,79.73,16072.0,74.3489,74.5076,74.1622,74.4236,16072.0
2020-04-03 10:10:00,79.68,79.68,79.19,79.19,13858.0,74.3769,74.3769,73.9195,73.9195,13858.0
2020-04-03 10:20:00,79.21,79.31,79.01,79.09,48838.0,73.9382,74.0315,73.7515,73.8262,48838.0
2020-04-03 10:30:00,79.09,79.18,78.7,78.7,33368.0,73.8262,73.9102,73.4621,73.4621,33368.0
2020-04-03 10:40:00,78.8,78.93,78.64,78.86,15316.0,73.5555,73.6768,73.4061,73.6115,15316.0
2020-04-03 10:50:00,78.77,78.98,78.63,78.88,13934.0,73.5275,73.7235,73.3968,73.6302,13934.0
2020-04-03 11:00:00,78.9,79.04,78.73,78.75,15926.0,73.6488,73.7795,73.4902,73.5088,15926.0
2020-04-03 11:10:00,78.82,78.9,78.55,78.61,20979.0,73.5742,73.6488,73.3221,73.3781,20979.0
2020-04-03 11:20:00,78.62,78.7,78.36,78.55,21258.0,73.3875,73.4621,73.1448,73.3221,21258.0
2020-04-03 11:30:00,78.44,78.71,78.41,78.66,24842.0,73.2195,73.4715,73.1914,73.4248,24842.0
2020-04-03 11:40:00,78.64,78.65,78.14,78.27,71995.0,73.4061,73.4155,72.9394,73.0608,71995.0
2020-04-03 11:50:00,78.29,78.47,78.18,78.42,193935.0,73.0794,73.2475,72.9768,73.2008,193935.0
2020-04-03 12:00:00,78.48,78.48,78.1,78.15,23769.0,73.2568,73.2568,72.9021,72.9488,23769.0
2020-04-03 12:10:00,78.2,78.21,77.88,77.91,13867.0,72.9954,73.0048,72.6967,72.7247,13867.0
2020-04-03 12:20:00,77.91,78.1,77.8,77.95,13756.0,72.7247,72.9021,72.622,72.7621,13756.0
2020-04-03 12:30:00,78.01,78.2,77.96,78.18,28942.0,72.8181,72.9954,72.7714,72.9768,28942.0
2020-04-03 12:40:00,78.17,78.3,77.97,77.97,25318.0,72.9674,73.0888,72.7807,72.7807,25318.0
2020-04-03 12:50:00,77.96,78.16,77.91,78.14,162730.0,72.7714,72.9581,72.7247,72.9394,162730.0
2020-04-03 13:00:00,78.16,78.32,78.08,78.31,30556.0,72.9581,73.1074,72.8834,73.0981,30556.0
2020-04-03 13:10:00,78.3,78.31,78.0,78.19,33988.0,73.0888,73.0981,72.8087,72.9861,33988.0
2020-04-03 13:20:00,78.22,78.24,77.82,77.84,30839.0,73.0141,73.0328,72.6407,72.6594,30839.0
2020-04-03 13:30:00,77.78,77.78,77.63,77.73,13280.0,72.6034,72.6034,72.4634,72.5567,13280.0
2020-04-03 13:40:00,77.66,77.78,77.56,77.7,11376.0,72.4914,72.6034,72.398,72.5287,11376.0
2020-04-03 13:50:00,77.79,77.8,77.58,77.58,10111.0,72.6127,72.622,72.4167,72.4167,10111.0
2020-04-03 14:00:00,77.65,77.78,77.47,77.54,28637.0,72.482,72.6034,72.314,72.3794,28637.0
2020-04-03 14:10:00,77.45,77.54,77.35,77.43,88724.0,72.2953,72.3794,72.202,72.2767,88724.0
2020-04-03 14:20:00,77.44,77.88,77.44,77.87,36592.0,72.286,72.6967,72.286,72.6874,36592.0
2020-04-03 14:30:00,77.82,77.84,77.7,77.74,57985.0,72.6407,72.6594,72.5287,72.566,57985.0
2020-04-03 14:40:00,77.8,77.8,77.55,77.76,17697.0,72.622,72.622,72.3887,72.5847,17697.0
2020-04-03 14:50:00,77.85,78.18,77.83,78.18,85034.0,72.6687,72.9768,72.65,72.9768,85034.0
2020-04-03 15:00:00,78.21,78.31,77.87,77.89,33220.0,73.0048,73.0981,72.6874,72.7061,33220.0
2020-04-03 15:10:00,77.84,78.27,77.81,78.07,49799.0,72.6594,73.0608,72.6314,72.8741,49799.0
2020-04-03 15:20:00,78.11,78.14,77.87,78.06,36626.0,72.9114,72.9394,72.6874,72.8647,36626.0
2020-04-03 15:30:00,78.05,78.19,77.78,77.8,67865.0,72.8554,72.9861,72.6034,72.622,67865.0
2020-04-03 15:40:00,77.83,78.17,77.54,78.04,32675.0,72.65,72.9674,72.3794,72.8461,32675.0
2020-04-03 15:50:00,78.12,78.56,78.12,78.32,62305.0,72.9207,73.3315,72.9207,73.1074,62305.0
2020-04-06 09:30:00,81.22,81.5,81.11,81.2,32199.0,75.8144,76.0758,75.7117,75.7958,32199.0
2020-04-06 09:40:00,81.23,81.59,81.23,81.56,19840.0,75.8238,76.1598,75.8238,76.1318,19840.0
2020-04-06 09:50:00,81.57,82.06,81.57,82.04,40576.0,76.1411,76.5985,76.1411,76.5799,40576.0
2020-04-06 10:00:00,82.02,82.23,81.93,82.05,38931.0,76.5612,76.7572,76.4772,76.5892,38931.0
2020-04-06 10:10:00,82.02,82.06,81.81,82.04,54906.0,76.5612,76.5985,76.3652,76.5799,54906.0
2020-04-06 10:20:00,82.04,82.16,81.83,81.9,59006.0,76.5799,76.6919,76.3838,76.4492,59006.0
2020-04-06 10:30:00,81.9,82.05,81.72,82.03,13799.0,76.4492,76.5892,76.2812,76.5705,13799.0
2020-04-06 10:40:00,82.0,82.01,81.64,81.64,71414.0,76.5425,76.5519,76.2065,76.2065,71414.0
2020-04-06 10:50:00,81.76,81.86,81.69,81.79,25088.0,76.3185,76.4118,76.2531,76.3465,25088.0
2020-04-06 11:00:00,81.84,82.03,81.7,81.98,13895.0,76.3932,76.5705,76.2625,76.5238,13895.0
2020-04-06 11:10:00,81.98,82.02,81.86,81.94,23294.0,76.5238,76.5612,76.4118,76.4865,23294.0
2020-04-06 11:20:00,81.86,82.15,81.86,82.15,13348.0,76.4118,76.6825,76.4118,76.6825,13348.0
2020-04-06 11:30:00,82.18,82.2,82.05,82.17,14858.0,76.7105,76.7292,76.5892,76.7012,14858.0
2020-04-06 11:40:00,82.15,82.5,82.12,82.45,38420.0,76.6825,77.0092,76.6545,76.9626,38420.0
2020-04-06 11:50:00,82.45,82.47,82.33,82.35,13563.0,76.9626,76.9812,76.8506,76.8692,13563.0
2020-04-06 12:00:00,82.38,82.49,82.34,82.48,49111.0,76.8972,76.9999,76.8599,76.9906,49111.0
2020-04-06 12:10:00,82.47,82.64,82.4,82.64,6828.0,76.9812,77.1399,76.9159,77.1399,6828.0
2020-04-06 12:20:00,82.68,82.86,82.66,82.73,26396.0,77.1773,77.3453,77.1586,77.2239,26396.0
2020-04-06 12:30:00,82.78,82.84,82.65,82.74,36700.0,77.2706,77.3266,77.1493,77.2333,36700.0
2020-04-06 12:40:00,82.77,82.79,82.61,82.69,12157.0,77.2613,77.2799,77.1119,77.1866,12157.0
2020-04-06 12:50:00,82.62,82.83,82.59,82.83,40948.0,77.1213,77.3173,77.0932,77.3173,40948.0
2020-04-06 13:00:00,82.83,82.86,82.69,82.69,6084.0,77.3173,77.3453,77.1866,77.1866,6084.0
2020-04-06 13:10:00,82.77,82.81,82.65,82.7,7845.0,77.2613,77.2986,77.1493,77.1959,7845.0
2020-04-06 13:20:00,82.72,82.8,82.71,82.73,23128.0,77.2146,77.2893,77.2053,77.2239,23128.0
2020-04-06 13:30:00,82.78,82.84,82.67,82.84,38336.0,77.2706,77.3266,77.1679,77.3266,38336.0
2020-04-06 13:40:00,82.77,83.05,82.77,83.05,15373.0,77.2613,77.5226,77.2613,77.5226,15373.0
2020-04-06 13:50:00,83.02,83.05,82.96,83.02,24828.0,77.4946,77.5226,77.4386,77.4946,24828.0
2020-04-06 14:00:00,83.0,83.0,82.74,82.75,9415.0,77.476,77.476,77.2333,77.2426,9415.0
2020-04-06 14:10:00,82.72,82.76,82.56,82.64,49535.0,77.2146,77.2519,77.0652,77.1399,49535.0
2020-04-06 14:20:00,82.63,82.67,82.5,82.58,14785.0,77.1306,77.1679,77.0092,77.0839,14785.0
2020-04-06 14:30:00,82.61,82.7,82.48,82.61,36513.0,77.1119,77.1959,76.9906,77.1119,36513.0
2020-04-06 14:40:00,82.6,82.75,82.55,82.75,89373.0,77.1026,77.2426,77.0559,77.2426,89373.0
2020-04-06 14:50:00,82.73,82.86,82.68,82.81,141982.0,77.2239,77.3453,77.1773,77.2986,141982.0
2020-04-06 15:00:00,82.8,83.05,82.63,83.03,157840.0,77.2893,77.5226,77.1306,77.504,157840.0
2020-04-06 15:10:00,83.03,83.06,82.67,82.7,160835.0,77.504,77.532,77.1679,77.1959,160835.0
2020-04-06 15:20:00,82.67,83.1,82.67,83.08,209370.0,77.1679,77.5693,77.1679,77.5506,209370.0
2020-04-06 15:30:00,83.09,83.17,82.95,83.09,137454.0,77.56,77.6346,77.4293,77.56,137454.0
2020-04-06 15:40:00,83.1,83.32,83.01,83.25,172334.0,77.5693,77.7747,77.4853,77.7093,172334.0
2020-04-06 15:50:00,83.31,84.29,83.31,83.68,218725.0,77.7653,78.6801,77.7653,78.1107,218725.0
2020-04-07 09:30:00,86.79,86.91,85.88,85.88,58536.0,81.0137,81.1257,80.1643,80.1643,58536.0
2020-04-07 09:40:00,85.76,86.37,85.76,86.17,21131.0,80.0523,80.6217,80.0523,80.435,21131.0
2020-04-07 09:50:00,86.15,86.53,86.08,86.36,37454.0,80.4163,80.771,80.351,80.6123,37454.0
2020-04-07 10:00:00,86.38,86.39,85.74,85.75,18236.0,80.631,80.6403,80.0336,80.0429,18236.0
2020-04-07 10:10:00,85.83,85.89,85.17,85.55,62611.0,80.1176,80.1736,79.5015,79.8562,62611.0
2020-04-07 10:20:00,85.53,85.65,85.13,85.23,83365.0,79.8376,79.9496,79.4642,79.5575,83365.0
2020-04-07 10:30:00,85.22,85.62,85.21,85.48,63549.0,79.5482,79.9216,79.5389,79.7909,63549.0
2020-04-07 10:40:00,85.48,85.54,84.87,84.87,65892.0,79.7909,79.8469,79.2215,79.2215,65892.0
2020-04-07 10:50:00,84.86,85.13,84.68,84.95,57807.0,79.2122,79.4642,79.0441,79.2962,57807.0
2020-04-07 11:00:00,84.93,85.24,84.71,85.2,44267.0,79.2775,79.5669,79.0722,79.5295,44267.0
2020-04-07 11:10:00,85.21,85.52,85.13,85.42,57409.0,79.5389,79.8282,79.4642,79.7349,57409.0
2020-04-07 11:20:00,85.42,85.62,85.24,85.61,63080.0,79.7349,79.9216,79.5669,79.9123,63080.0
2020-04-07 11:30:00,85.61,85.91,85.6,85.9,57538.0,79.9123,80.1923,79.9029,80.183,57538.0
2020-04-07 11:40:00,85.96,86.05,85.83,85.84,85301.0,80.239,80.323,80.1176,80.1269,85301.0
2020-04-07 11:50:00,85.89,85.89,85.61,85.73,77712.0,80.1736,80.1736,79.9123,80.0243,77712.0
2020-04-07 12:00:00,85.78,86.3,85.78,86.3,55536.0,80.0709,80.5563,80.0709,80.5563,55536.0
2020-04-07 12:10:00,86.28,86.44,86.14,86.37,60144.0,80.5377,80.687,80.407,80.6217,60144.0
2020-04-07 12:20:00,86.41,86.47,86.07,86.24,1251212.0,80.659,80.715,80.3416,80.5003,1251212.0
2020-04-07 12:30:00,86.26,86.28,85.98,86.06,63405.0,80.519,80.5377,80.2576,80.3323,63405.0
2020-04-07 12:40:00,86.07,86.27,85.99,86.2,89967.0,80.3416,80.5283,80.267,80.463,89967.0
2020-04-07 12:50:00,86.2,86.23,86.03,86.09,49779.0,80.463,80.491,80.3043,80.3603,49779.0
2020-04-07 13:00:00,86.12,86.27,85.99,86.05,70062.0,80.3883,80.5283,80.267,80.323,70062.0
2020-04-07 13:10:00,86.03,86.16,85.81,85.86,84464.0,80.3043,80.4256,80.0989,80.1456,84464.0
2020-04-07 13:20:00,85.85,85.95,85.74,85.9,50993.0,80.1363,80.2296,80.0336,80.183,50993.0
2020-04-07 13:30:00,85.95,85.95,85.69,85.69,62968.0,80.2296,80.2296,79.9869,79.9869,62968.0
2020-04-07 13:40:00,85.67,85.89,85.63,85.74,67657.0,79.9683,80.1736,79.9309,80.0336,67657.0
2020-04-07 13:50:00,85.72,85.74,85.53,85.58,121391.0,80.0149,80.0336,79.8376,79.8843,121391.0
2020-04-07 14:00:00,85.6,85.6,85.12,85.25,169860.0,79.9029,79.9029,79.4549,79.5762,169860.0
2020-04-07 14:10:00,85.27,85.39,84.91,84.92,65070.0,79.5949,79.7069,79.2588,79.2682,65070.0
2020-04-07 14:20:00,84.94,85.41,84.88,85.17,252492.0,79.2868,79.7256,79.2308,79.5015,252492.0
2020-04-07 14:30:00,85.16,85.3,84.83,84.83,80512.0,79.4922,79.6229,79.1842,79.1842,80512.0
2020-04-07 14:40:00,84.85,84.85,84.5,84.56,55798.0,79.2028,79.2028,78.8761,78.9321,55798.0
2020-04-07 14:50:00,84.5,84.53,84.1,84.27,115910.0,78.8761,78.9041,78.5028,78.6614,115910.0
2020-04-07 15:00:00,84.24,84.86,84.23,84.8,2489760.0,78.6334,79.2122,78.6241,79.1562,2489760.0
2020-04-07 15:10:00,84.8,85.0,84.35,84.37,134965.0,79.1562,79.3429,78.7361,78.7548,134965.0
2020-04-07 15:20:00,84.36,84.42,83.97,84.04,114559.0,78.7454,78.8015,78.3814,78.4467,114559.0
2020-04-07 15:30:00,84.06,84.64,83.9,84.6,136214.0,78.4654,79.0068,78.3161,78.9695,136214.0
2020-04-07 15:40:00,84.6,85.15,84.53,85.15,995320.0,78.9695,79.4829,78.9041,79.4829,995320.0
2020-04-07 15:50:00,85.19,85.19,83.72,83.72,157297.0,79.5202,79.5202,78.148,78.148,157297.0
2020-04-08 09:30:00,84.98,84.98,84.18,84.6,39557.0,79.3242,79.3242,78.5774,78.9695,39557.0
2020-04-08 09:40:00,84.65,84.76,84.22,84.23,41444.0,79.0161,79.1188,78.6148,78.6241,41444.0
2020-04-08 09:50:00,84.27,84.3,83.94,83.99,9961.0,78.6614,78.6894,78.3534,78.4001,9961.0
2020-04-08 10:00:00,84.05,84.11,83.74,83.81,15368.0,78.4561,78.5121,78.1667,78.2321,15368.0
2020-04-08 10:10:00,83.83,84.34,83.83,84.33,8937.0,78.2507,78.7268,78.2507,78.7174,8937.0
2020-04-08 10:20:00,84.36,84.5,84.21,84.48,21884.0,78.7454,78.8761,78.6054,78.8575,21884.0
2020-04-08 10:30:00,84.47,84.64,84.41,84.52,36152.0,78.8481,79.0068,78.7921,78.8948,36152.0
2020-04-08 10:40:00,84.55,84.61,84.34,84.61,7569.0,78.9228,78.9788,78.7268,78.9788,7569.0
2020-04-08 10:50:00,84.65,84.93,84.65,84.92,51598.0,79.0161,79.2775,79.0161,79.2682,51598.0
2020-04-08 11:00:00,84.93,85.0,84.77,84.86,23233.0,79.2775,79.3429,79.1282,79.2122,23233.0
2020-04-08 11:10:00,84.94,85.33,84.92,85.26,26358.0,79.2868,79.6509,79.2682,79.5855,26358.0
2020-04-08 11:20:00,85.34,85.58,85.34,85.54,31019.0,79.6602,79.8843,79.6602,79.8469,31019.0
2020-04-08 11:30:00,85.54,85.82,85.45,85.8,122480.0,79.8469,80.1083,79.7629,80.0896,122480.0
2020-04-08 11:40:00,85.82,85.87,85.72,85.78,136811.0,80.1083,80.1549,80.0149,80.0709,136811.0
2020-04-08 11:50:00,85.78,85.79,85.56,85.59,109233.0,80.0709,80.0803,79.8656,79.8936,109233.0
2020-04-08 12:00:00,85.6,85.67,85.44,85.55,137775.0,79.9029,79.9683,79.7536,79.8562,137775.0
2020-04-08 12:10:00,85.55,85.78,85.42,85.76,85074.0,79.8562,80.0709,79.7349,80.0523,85074.0
2020-04-08 12:20:00,85.75,85.85,85.63,85.65,103471.0,80.0429,80.1363,79.9309,79.9496,103471.0
2020-04-08 12:30:00,85.7,86.0,85.6,85.94,84625.0,79.9963,80.2763,79.9029,80.2203,84625.0
2020-04-08 12:40:00,85.94,86.04,85.84,86.01,29937.0,80.2203,80.3136,80.1269,80.2856,29937.0
2020-04-08 12:50:00,85.95,85.96,85.68,85.74,52450.0,80.2296,80.239,79.9776,80.0336,52450.0
2020-04-08 13:00:00,85.77,85.86,85.64,85.78,29631.0,80.0616,80.1456,79.9403,80.0709,29631.0
2020-04-08 13:10:00,85.73,85.84,85.64,85.81,45571.0,80.0243,80.1269,79.9403,80.0989,45571.0
2020-04-08 13:20:00,85.8,85.93,85.76,85.76,48968.0,80.0896,80.211,80.0523,80.0523,48968.0
2020-04-08 13:30:00,85.71,85.76,85.39,85.45,19047.0,80.0056,80.0523,79.7069,79.7629,19047.0
2020-04-08 13:40:00,85.48,85.56,85.37,85.44,78163.0,79.7909,79.8656,79.6882,79.7536,78163.0
2020-04-08 13:50:00,85.47,85.54,85.3,85.39,15981.0,79.7816,79.8469,79.6229,79.7069,15981.0
2020-04-08 14:00:00,85.3,85.8,85.3,85.78,17276.0,79.6229,80.0896,79.6229,80.0709,17276.0
2020-04-08 14:10:00,85.76,85.91,85.75,85.84,25255.0,80.0523,80.1923,80.0429,80.1269,25255.0
2020-04-08 14:20:00,85.87,86.18,85.75,86.11,22448.0,80.1549,80.4443,80.0429,80.379,22448.0
2020-04-08 14:30:00,86.17,86.28,86.12,86.27,41856.0,80.435,80.5377,80.3883,80.5283,41856.0
2020-04-08 14:40:00,86.27,86.42,86.13,86.15,43145.0,80.5283,80.6683,80.3976,80.4163,43145.0
2020-04-08 14:50:00,86.15,86.44,86.15,86.42,165223.0,80.4163,80.687,80.4163,80.6683,165223.0
2020-04-08 15:00:00,86.42,86.6,86.33,86.56,62595.0,80.6683,80.8364,80.5843,80.799,62595.0
2020-04-08 15:10:00,86.56,86.57,86.32,86.42,58154.0,80.799,80.8084,80.575,80.6683,58154.0
2020-04-08 15:20:00,86.45,86.51,86.21,86.47,251232.0,80.6963,80.7524,80.4723,80.715,251232.0
2020-04-08 15:30:00,86.48,86.76,86.08,86.23,252765.0,80.7244,80.9857,80.351,80.491,252765.0
2020-04-08 15:40:00,86.23,86.42,85.94,86.42,449369.0,80.491,80.6683,80.2203,80.6683,449369.0
2020-04-08 15:50:00,86.45,86.98,86.45,86.59,277350.0,80.6963,81.1911,80.6963,80.827,277350.0
2020-04-09 09:30:00,87.53,87.83,87.29,87.83,97984.0,81.7045,81.9845,81.4804,81.9845,97984.0
2020-04-09 09:40:00,87.81,88.27,87.81,88.16,306253.0,81.9658,82.3952,81.9658,82.2925,306253.0
2020-04-09 09:50:00,88.16,88.38,88.01,88.33,52670.0,82.2925,82.4979,82.1525,82.4512,52670.0
2020-04-09 10:00:00,88.31,88.35,87.7,87.7,53845.0,82.4326,82.4699,81.8632,81.8632,53845.0
2020-04-09 10:10:00,87.7,87.99,87.56,87.58,48185.0,81.8632,82.1339,81.7325,81.7511,48185.0
2020-04-09 10:20:00,87.58,88.05,87.35,87.97,396364.0,81.7511,82.1899,81.5364,82.1152,396364.0
2020-04-09 10:30:00,88.0,88.19,87.69,88.18,81141.0,82.1432,82.3205,81.8538,82.3112,81141.0
2020-04-09 10:40:00,88.19,88.29,87.91,88.1,152720.0,82.3205,82.4139,82.0592,82.2365,152720.0
2020-04-09 10:50:00,87.97,88.11,87.78,87.93,49998.0,82.1152,82.2459,81.9378,82.0778,49998.0
2020-04-09 11:00:00,87.96,87.96,87.37,87.65,103812.0,82.1059,82.1059,81.5551,81.8165,103812.0
2020-04-09 11:10:00,87.63,87.72,87.28,87.4,180097.0,81.7978,81.8818,81.4711,81.5831,180097.0
2020-04-09 11:20:00,87.42,87.59,87.2,87.58,56349.0,81.6018,81.7605,81.3964,81.7511,56349.0
2020-04-09 11:30:00,87.57,87.83,87.48,87.79,56644.0,81.7418,81.9845,81.6578,81.9472,56644.0
2020-04-09 11:40:00,87.82,87.93,87.71,87.93,157999.0,81.9752,82.0778,81.8725,82.0778,157999.0
2020-04-09 11:50:00,87.93,87.99,87.67,87.83,236067.0,82.0778,82.1339,81.8352,81.9845,236067.0
2020-04-09 12:00:00,87.86,88.01,87.8,87.99,236930.0,82.0125,82.1525,81.9565,82.1339,236930.0
2020-04-09 12:10:00,88.04,88.12,87.86,88.09,119151.0,82.1805,82.2552,82.0125,82.2272,119151.0
2020-04-09 12:20:00,88.1,88.12,87.85,87.85,164551.0,82.2365,82.2552,82.0032,82.0032,164551.0
2020-04-09 12:30:00,87.84,88.0,87.78,87.98,93750.0,81.9938,82.1432,81.9378,82.1245,93750.0
2020-04-09 12:40:00,87.97,88.09,87.89,88.01,170140.0,82.1152,82.2272,82.0405,82.1525,170140.0
2020-04-09 12:50:00,88.0,88.26,87.95,88.16,231089.0,82.1432,82.3859,82.0965,82.2925,231089.0
2020-04-09 13:00:00,88.17,88.22,88.06,88.21,294340.0,82.3019,82.3485,82.1992,82.3392,294340.0
2020-04-09 13:10:00,88.2,88.2,88.0,88.2,343192.0,82.3299,82.3299,82.1432,82.3299,343192.0
2020-04-09 13:20:00,88.2,88.31,88.1,88.28,564513.0,82.3299,82.4326,82.2365,82.4046,564513.0
2020-04-09 13:30:00,88.31,88.38,87.93,87.97,91455.0,82.4326,82.4979,82.0778,82.1152,91455.0
2020-04-09 13:40:00,88.01,88.09,87.83,87.84,1318547.0,82.1525,82.2272,81.9845,81.9938,1318547.0
2020-04-09 13:50:00,87.85,88.04,87.74,87.98,1089424.0,82.0032,82.1805,81.9005,82.1245,1089424.0
2020-04-09 14:00:00,87.97,88.0,87.43,87.52,177658.0,82.1152,82.1432,81.6111,81.6951,177658.0
2020-04-09 14:10:00,87.59,87.69,87.41,87.49,80837.0,81.7605,81.8538,81.5925,81.6671,80837.0
2020-04-09 14:20:00,87.5,87.65,87.31,87.36,79139.0,81.6765,81.8165,81.4991,81.5458,79139.0
2020-04-09 14:30:00,87.37,87.69,87.36,87.47,59108.0,81.5551,81.8538,81.5458,81.6485,59108.0
2020-04-09 14:40:00,87.59,87.6,87.03,87.06,280793.0,81.7605,81.7698,81.2377,81.2657,280793.0
2020-04-09 14:50:00,87.08,87.11,86.62,86.94,286242.0,81.2844,81.3124,80.855,81.1537,286242.0
2020-04-09 15:00:00,86.97,87.11,86.78,87.1,287813.0,81.1817,81.3124,81.0044,81.3031,287813.0
2020-04-09 15:10:00,87.11,87.31,87.09,87.13,160464.0,81.3124,81.4991,81.2938,81.3311,160464.0
2020-04-09 15:20:00,87.2,87.39,87.02,87.39,107705.0,81.3964,81.5738,81.2284,81.5738,107705.0
2020-04-09 15:30:00,87.44,87.63,87.3,87.5,366414.0,81.6205,81.7978,81.4898,81.6765,366414.0
2020-04-09 15:40:00,87.5,87.66,87.13,87.2,288483.0,81.6765,81.8258,81.3311,81.3964,288483.0
2020-04-09 15:50:00,87.21,87.59,87.12,87.41,138539.0,81.4058,81.7605,81.3218,81.5925,138539.0
2020-04-13 09:30:00,86.97,87.17,86.37,86.66,68334.0,81.1817,81.3684,80.6217,80.8924,68334.0
2020-04-13 09:40:00,86.68,86.71,85.87,85.97,20199.0,80.911,80.939,80.1549,80.2483,20199.0
2020-04-13 09:50:00,86.01,86.23,85.79,85.82,12029.0,80.2856,80.491,80.0803,80.1083,12029.0
2020-04-13 10:00:00,85.8,86.19,85.76,85.98,26000.0,80.0896,80.4537,80.0523,80.2576,26000.0
2020-04-13 10:10:00,85.99,86.1,85.56,85.56,11504.0,80.267,80.3696,79.8656,79.8656,11504.0
2020-04-13 10:20:00,85.65,85.66,85.29,85.43,98463.0,79.9496,79.9589,79.6136,79.7442,98463.0
2020-04-13 10:30:00,85.48,85.56,85.18,85.22,65422.0,79.7909,79.8656,79.5109,79.5482,65422.0
2020-04-13 10:40:00,85.23,85.37,85.11,85.23,37531.0,79.5575,79.6882,79.4455,79.5575,37531.0
2020-04-13 10:50:00,85.27,85.32,85.06,85.26,103536.0,79.5949,79.6416,79.3989,79.5855,103536.0
2020-04-13 11:00:00,85.28,85.28,84.92,84.92,34998.0,79.6042,79.6042,79.2682,79.2682,34998.0
2020-04-13 11:10:00,84.96,85.24,84.95,85.18,47043.0,79.3055,79.5669,79.2962,79.5109,47043.0
2020-04-13 11:20:00,85.18,85.55,85.11,85.53,34744.0,79.5109,79.8562,79.4455,79.8376,34744.0
2020-04-13 11:30:00,85.53,85.53,85.31,85.45,14980.0,79.8376,79.8376,79.6322,79.7629,14980.0
2020-04-13 11:40:00,85.38,85.58,85.22,85.57,22912.0,79.6976,79.8843,79.5482,79.8749,22912.0
2020-04-13 11:50:00,85.57,85.67,85.49,85.5,18665.0,79.8749,79.9683,79.8002,79.8096,18665.0
2020-04-13 12:00:00,85.51,85.79,85.47,85.7,49718.0,79.8189,80.0803,79.7816,79.9963,49718.0
2020-04-13 12:10:00,85.75,85.99,85.68,85.94,326854.0,80.0429,80.267,79.9776,80.2203,326854.0
2020-04-13 12:20:00,85.96,85.96,85.78,85.79,67696.0,80.239,80.239,80.0709,80.0803,67696.0
2020-04-13 12:30:00,85.76,85.77,85.57,85.61,1061048.0,80.0523,80.0616,79.8749,79.9123,1061048.0
2020-04-13 12:40:00,85.61,85.77,85.58,85.71,571231.0,79.9123,80.0616,79.8843,80.0056,571231.0
2020-04-13 12:50:00,85.66,85.66,85.35,85.42,39864.0,79.9589,79.9589,79.6696,79.7349,39864.0
2020-04-13 13:00:00,85.32,85.46,85.29,85.44,39971.0,79.6416,79.7722,79.6136,79.7536,39971.0
2020-04-13 13:10:00,85.49,85.49,85.19,85.28,80664.0,79.8002,79.8002,79.5202,79.6042,80664.0
2020-04-13 13:20:00,85.32,85.35,85.18,85.33,129538.0,79.6416,79.6696,79.5109,79.6509,129538.0
2020-04-13 13:30:00,85.31,85.59,85.3,85.58,32293.0,79.6322,79.8936,79.6229,79.8843,32293.0
2020-04-13 13:40:00,85.56,85.7,85.55,85.57,98699.0,79.8656,79.9963,79.8562,79.8749,98699.0
2020-04-13 13:50:00,85.56,85.81,85.55,85.67,60727.0,79.8656,80.0989,79.8562,79.9683,60727.0
2020-04-13 14:00:00,85.69,85.89,85.61,85.63,414186.0,79.9869,80.1736,79.9123,79.9309,414186.0
2020-04-13 14:10:00,85.65,85.66,85.34,85.54,255372.0,79.9496,79.9589,79.6602,79.8469,255372.0
2020-04-13 14:20:00,85.52,85.52,85.31,85.46,87983.0,79.8282,79.8282,79.6322,79.7722,87983.0
2020-04-13 14:30:00,85.47,85.59,85.41,85.46,105427.0,79.7816,79.8936,79.7256,79.7722,105427.0
2020-04-13 14:40:00,85.46,85.64,85.36,85.6,115452.0,79.7722,79.9403,79.6789,79.9029,115452.0
2020-04-13 14:50:00,85.56,85.7,85.54,85.67,78862.0,79.8656,79.9963,79.8469,79.9683,78862.0
2020-04-13 15:00:00,85.67,85.68,85.36,85.39,115112.0,79.9683,79.9776,79.6789,79.7069,115112.0
2020-04-13 15:10:00,85.37,85.86,85.37,85.86,101082.0,79.6882,80.1456,79.6882,80.1456,101082.0
2020-04-13 15:20:00,85.86,85.96,85.7,85.85,121518.0,80.1456,80.239,79.9963,80.1363,121518.0
2020-04-13 15:30:00,85.85,86.16,85.79,86.15,153130.0,80.1363,80.4256,80.0803,80.4163,153130.0
2020-04-13 15:40:00,86.14,86.4,86.03,86.38,174319.0,80.407,80.6497,80.3043,80.631,174319.0
2020-04-13 15:50:00,86.37,86.41,85.83,86.02,113801.0,80.6217,80.659,80.1176,80.295,113801.0
2020-04-14 09:30:00,87.95,88.1,87.68,88.0,76304.0,82.0965,82.2365,81.8445,82.1432,76304.0
2020-04-14 09:40:00,87.98,88.27,87.93,88.25,41842.0,82.1245,82.3952,82.0778,82.3765,41842.0
2020-04-14 09:50:00,88.3,88.37,88.18,88.34,42181.0,82.4232,82.4886,82.3112,82.4606,42181.0
2020-04-14 10:00:00,88.35,88.44,88.23,88.34,43829.0,82.4699,82.5539,82.3579,82.4606,43829.0
2020-04-14 10:10:00,88.35,88.73,88.34,88.73,27308.0,82.4699,82.8246,82.4606,82.8246,27308.0
2020-04-14 10:20:00,88.73,88.73,88.41,88.5,30729.0,82.8246,82.8246,82.5259,82.6099,30729.0
2020-04-14 10:30:00,88.5,88.5,88.23,88.28,50091.0,82.6099,82.6099,82.3579,82.4046,50091.0
2020-04-14 10:40:00,88.28,88.5,88.2,88.35,74493.0,82.4046,82.6099,82.3299,82.4699,74493.0
2020-04-14 10:50:00,88.41,88.41,88.08,88.09,212741.0,82.5259,82.5259,82.2179,82.2272,212741.0
2020-04-14 11:00:00,88.09,88.29,87.89,87.92,51433.0,82.2272,82.4139,82.0405,82.0685,51433.0
2020-04-14 11:10:00,87.98,88.05,87.73,87.73,36732.0,82.1245,82.1899,81.8912,81.8912,36732.0
2020-04-14 11:20:00,87.75,88.07,87.75,87.9,15192.0,81.9098,82.2085,81.9098,82.0498,15192.0
2020-04-14 11:30:00,87.94,88.13,87.91,88.04,24746.0,82.0872,82.2645,82.0592,82.1805,24746.0
2020-04-14 11:40:00,88.05,88.12,87.97,88.03,16107.0,82.1899,82.2552,82.1152,82.1712,16107.0
2020-04-14 11:50:00,88.06,88.08,87.9,87.94,23668.0,82.1992,82.2179,82.0498,82.0872,23668.0
2020-04-14 12:00:00,87.97,88.43,87.97,88.41,27048.0,82.1152,82.5446,82.1152,82.5259,27048.0
2020-04-14 12:10:00,88.37,88.58,88.26,88.57,75657.0,82.4886,82.6846,82.3859,82.6753,75657.0
2020-04-14 12:20:00,88.57,88.65,88.5,88.52,62564.0,82.6753,82.7499,82.6099,82.6286,62564.0
2020-04-14 12:30:00,88.55,88.6,88.49,88.5,61030.0,82.6566,82.7033,82.6006,82.6099,61030.0
2020-04-14 12:40:00,88.51,88.58,88.43,88.49,29680.0,82.6192,82.6846,82.5446,82.6006,29680.0
2020-04-14 12:50:00,88.54,88.66,88.5,88.53,91363.0,82.6472,82.7593,82.6099,82.6379,91363.0
2020-04-14 13:00:00,88.54,88.54,88.41,88.48,37928.0,82.6472,82.6472,82.5259,82.5912,37928.0
2020-04-14 13:10:00,88.47,88.54,88.38,88.39,64883.0,82.5819,82.6472,82.4979,82.5072,64883.0
2020-04-14 13:20:00,88.4,88.56,88.37,88.5,40220.0,82.5166,82.6659,82.4886,82.6099,40220.0
2020-04-14 13:30:00,88.51,88.62,88.5,88.57,68178.0,82.6192,82.7219,82.6099,82.6753,68178.0
2020-04-14 13:40:00,88.56,88.69,88.54,88.68,77011.0,82.6659,82.7873,82.6472,82.7779,77011.0
2020-04-14 13:50:00,88.67,88.79,88.65,88.73,52062.0,82.7686,82.8806,82.7499,82.8246,52062.0
2020-04-14 14:00:00,88.72,88.73,88.59,88.64,17391.0,82.8153,82.8246,82.6939,82.7406,17391.0
2020-04-14 14:10:00,88.67,88.86,88.66,88.86,91270.0,82.7686,82.946,82.7593,82.946,91270.0
2020-04-14 14:20:00,88.84,88.92,88.76,88.76,45443.0,82.9273,83.002,82.8526,82.8526,45443.0
2020-04-14 14:30:00,88.77,88.83,88.69,88.73,38576.0,82.8619,82.9179,82.7873,82.8246,38576.0
2020-04-14 14:40:00,88.74,88.82,88.64,88.66,95659.0,82.8339,82.9086,82.7406,82.7593,95659.0
2020-04-14 14:50:00,88.67,88.87,88.67,88.82,64959.0,82.7686,82.9553,82.7686,82.9086,64959.0
2020-04-14 15:00:00,88.79,88.79,88.49,88.56,58157.0,82.8806,82.8806,82.6006,82.6659,58157.0
2020-04-14 15:10:00,88.57,88.64,88.4,88.6,50647.0,82.6753,82.7406,82.5166,82.7033,50647.0
2020-04-14 15:20:00,88.61,88.73,88.46,88.73,142802.0,82.7126,82.8246,82.5726,82.8246,142802.0
2020-04-14 15:30:00,88.74,88.85,88.69,88.83,137113.0,82.8339,82.9366,82.7873,82.9179,137113.0
2020-04-14 15:40:00,88.84,88.98,88.77,88.96,70174.0,82.9273,83.058,82.8619,83.0393,70174.0
2020-04-14 15:50:00,88.97,89.04,88.7,88.78,83333.0,83.0486,83.114,82.7966,82.8713,83333.0
2020-04-15 09:30:00,86.85,86.85,86.54,86.77,25390.0,81.0697,81.0697,80.7804,80.9951,25390.0
2020-04-15 09:40:00,86.82,86.82,86.32,86.41,64078.0,81.0417,81.0417,80.575,80.659,64078.0
2020-04-15 09:50:00,86.44,86.56,86.28,86.56,8532.0,80.687,80.799,80.5377,80.799,8532.0
2020-04-15 10:00:00,86.49,86.52,86.3,86.38,12972.0,80.7337,80.7617,80.5563,80.631,12972.0
2020-04-15 10:10:00,86.4,86.58,85.99,85.99,33924.0,80.6497,80.8177,80.267,80.267,33924.0
2020-04-15 10:20:00,86.04,86.16,86.03,86.16,20172.0,80.3136,80.4256,80.3043,80.4256,20172.0
2020-04-15 10:30:00,86.13,86.27,85.98,86.02,68508.0,80.3976,80.5283,80.2576,80.295,68508.0
2020-04-15 10:40:00,86.05,86.34,86.03,86.31,20119.0,80.323,80.5937,80.3043,80.5657,20119.0
2020-04-15 10:50:00,86.29,86.43,86.19,86.35,36027.0,80.547,80.6777,80.4537,80.603,36027.0
2020-04-15 11:00:00,86.33,86.33,86.08,86.14,91237.0,80.5843,80.5843,80.351,80.407,91237.0
2020-04-15 11:10:00,86.16,86.26,86.06,86.12,45274.0,80.4256,80.519,80.3323,80.3883,45274.0
2020-04-15 11:20:00,86.06,86.22,85.95,86.22,30697.0,80.3323,80.4817,80.2296,80.4817,30697.0
2020-04-15 11:30:00,86.24,86.45,86.2,86.2,18039.0,80.5003,80.6963,80.463,80.463,18039.0
2020-04-15 11:40:00,86.19,86.23,86.02,86.02,35689.0,80.4537,80.491,80.295,80.295,35689.0
2020-04-15 11:50:00,86.05,86.22,86.05,86.1,21544.0,80.323,80.4817,80.323,80.3696,21544.0
2020-04-15 12:00:00,86.1,86.28,86.08,86.1,64501.0,80.3696,80.5377,80.351,80.3696,64501.0
2020-04-15 12:10:00,86.09,86.16,86.02,86.05,71112.0,80.3603,80.4256,80.295,80.323,71112.0
2020-04-15 12:20:00,86.1,86.37,86.1,86.37,9021.0,80.3696,80.6217,80.3696,80.6217,9021.0
2020-04-15 12:30:00,86.35,86.43,86.29,86.41,28218.0,80.603,80.6777,80.547,80.659,28218.0
2020-04-15 12:40:00,86.4,86.59,86.37,86.53,56372.0,80.6497,80.827,80.6217,80.771,56372.0
2020-04-15 12:50:00,86.54,86.69,86.53,86.58,32058.0,80.7804,80.9204,80.771,80.8177,32058.0
2020-04-15 13:00:00,86.56,86.69,86.52,86.68,48655.0,80.799,80.9204,80.7617,80.911,48655.0
2020-04-15 13:10:00,86.74,86.99,86.7,86.93,18027.0,80.967,81.2004,80.9297,81.1444,18027.0
2020-04-15 13:20:00,86.93,86.94,86.67,86.68,62568.0,81.1444,81.1537,80.9017,80.911,62568.0
2020-04-15 13:30:00,86.64,86.7,86.55,86.55,24257.0,80.8737,80.9297,80.7897,80.7897,24257.0
2020-04-15 13:40:00,86.54,86.69,86.5,86.63,25741.0,80.7804,80.9204,80.743,80.8644,25741.0
2020-04-15 13:50:00,86.65,86.69,86.44,86.46,31896.0,80.883,80.9204,80.687,80.7057,31896.0
2020-04-15 14:00:00,86.47,86.74,86.47,86.65,57432.0,80.715,80.967,80.715,80.883,57432.0
2020-04-15 14:10:00,86.66,86.91,86.63,86.84,41609.0,80.8924,81.1257,80.8644,81.0604,41609.0
2020-04-15 14:20:00,86.84,87.01,86.81,86.97,38529.0,81.0604,81.2191,81.0324,81.1817,38529.0
2020-04-15 14:30:00,86.96,87.12,86.87,87.1,29334.0,81.1724,81.3218,81.0884,81.3031,29334.0
2020-04-15 14:40:00,87.07,87.12,86.98,87.04,167149.0,81.2751,81.3218,81.1911,81.2471,167149.0
2020-04-15 14:50:00,87.03,87.16,86.88,87.15,39387.0,81.2377,81.3591,81.0977,81.3498,39387.0
2020-04-15 15:00:00,87.1,87.22,86.82,86.86,78208.0,81.3031,81.4151,81.0417,81.0791,78208.0
2020-04-15 15:10:00,86.83,86.95,86.73,86.92,76544.0,81.0511,81.1631,80.9577,81.1351,76544.0
2020-04-15 15:20:00,86.91,86.96,86.65,86.73,47660.0,81.1257,81.1724,80.883,80.9577,47660.0
2020-04-15 15:30:00,86.71,86.78,86.57,86.74,84893.0,80.939,81.0044,80.8084,80.967,84893.0
2020-04-15 15:40:00,86.72,86.83,86.54,86.73,109375.0,80.9484,81.0511,80.7804,80.9577,109375.0
2020-04-15 15:50:00,86.72,86.72,86.44,86.62,81232.0,80.9484,80.9484,80.687,80.855,81232.0
2020-04-16 09:30:00,87.09,87.43,86.67,86.82,56487.0,81.2938,81.6111,80.9017,81.0417,56487.0
2020-04-16 09:40:00,86.9,87.02,86.61,86.65,29905.0,81.1164,81.2284,80.8457,80.883,29905.0
2020-04-16 09:50:00,86.62,86.68,86.27,86.27,19831.0,80.855,80.911,80.5283,80.5283,19831.0
2020-04-16 10:00:00,86.32,86.37,86.06,86.08,18324.0,80.575,80.6217,80.3323,80.351,18324.0
2020-04-16 10:10:00,86.06,86.21,85.94,86.13,17042.0,80.3323,80.4723,80.2203,80.3976,17042.0
2020-04-16 10:20:00,86.14,86.41,86.13,86.41,23864.0,80.407,80.659,80.3976,80.659,23864.0
2020-04-16 10:30:00,86.41,86.41,86.2,86.23,7505.0,80.659,80.659,80.463,80.491,7505.0
2020-04-16 10:40:00,86.17,86.58,86.12,86.58,8041.0,80.435,80.8177,80.3883,80.8177,8041.0
2020-04-16 10:50:00,86.53,86.67,86.35,86.64,22025.0,80.771,80.9017,80.603,80.8737,22025.0
2020-04-16 11:00:00,86.65,86.9,86.61,86.84,23559.0,80.883,81.1164,80.8457,81.0604,23559.0
2020-04-16 11:10:00,86.82,86.87,86.7,86.83,20609.0,81.0417,81.0884,80.9297,81.0511,20609.0
2020-04-16 11:20:00,86.85,86.94,86.79,86.8,11377.0,81.0697,81.1537,81.0137,81.0231,11377.0
2020-04-16 11:30:00,86.77,86.78,86.51,86.68,10396.0,80.9951,81.0044,80.7524,80.911,10396.0
2020-04-16 11:40:00,86.69,86.82,86.65,86.67,10072.0,80.9204,81.0417,80.883,80.9017,10072.0
2020-04-16 11:50:00,86.68,87.01,86.66,86.92,17941.0,80.911,81.2191,80.8924,81.1351,17941.0
2020-04-16 12:00:00,86.96,86.98,86.48,86.5,26619.0,81.1724,81.1911,80.7244,80.743,26619.0
2020-04-16 12:10:00,86.47,86.53,86.14,86.17,12001.0,80.715,80.771,80.407,80.435,12001.0
2020-04-16 12:20:00,86.16,86.2,86.06,86.1,48299.0,80.4256,80.463,80.3323,80.3696,48299.0
2020-04-16 12:30:00,86.08,86.08,85.77,85.94,67024.0,80.351,80.351,80.0616,80.2203,67024.0
2020-04-16 12:40:00,85.95,86.11,85.91,86.11,43373.0,80.2296,80.379,80.1923,80.379,43373.0
2020-04-16 12:50:00,86.1,86.25,86.03,86.21,16635.0,80.3696,80.5097,80.3043,80.4723,16635.0
2020-04-16 13:00:00,86.17,86.3,86.15,86.16,24442.0,80.435,80.5563,80.4163,80.4256,24442.0
2020-04-16 13:10:00,86.17,86.36,86.16,86.32,11123.0,80.435,80.6123,80.4256,80.575,11123.0
2020-04-16 13:20:00,86.32,86.4,86.25,86.4,13746.0,80.575,80.6497,80.5097,80.6497,13746.0
2020-04-16 13:30:00,86.42,86.52,86.4,86.4,50665.0,80.6683,80.7617,80.6497,80.6497,50665.0
2020-04-16 13:40:00,86.4,86.5,86.35,86.44,10820.0,80.6497,80.743,80.603,80.687,10820.0
2020-04-16 13:50:00,86.39,86.46,86.21,86.32,22880.0,80.6403,80.7057,80.4723,80.575,22880.0
2020-04-16 14:00:00,86.28,86.5,86.14,86.47,62909.0,80.5377,80.743,80.407,80.715,62909.0
2020-04-16 14:10:00,86.48,86.64,86.44,86.52,35515.0,80.7244,80.8737,80.687,80.7617,35515.0
2020-04-16 14:20:00,86.49,86.54,86.35,86.49,29830.0,80.7337,80.7804,80.603,80.7337,29830.0
2020-04-16 14:30:00,86.44,86.75,86.43,86.69,177191.0,80.687,80.9764,80.6777,80.9204,177191.0
2020-04-16 14:40:00,86.67,86.67,86.49,86.5,13643.0,80.9017,80.9017,80.7337,80.743,13643.0
2020-04-16 14:50:00,86.5,86.6,86.38,86.57,68680.0,80.743,80.8364,80.631,80.8084,68680.0
2020-04-16 15:00:00,86.6,86.61,86.38,86.42,33349.0,80.8364,80.8457,80.631,80.6683,33349.0
2020-04-16 15:10:00,86.42,86.59,86.39,86.46,47392.0,80.6683,80.827,80.6403,80.7057,47392.0
2020-04-16 15:20:00,86.48,86.75,86.47,86.73,44200.0,80.7244,80.9764,80.715,80.9577,44200.0
2020-04-16 15:30:00,86.78,86.92,86.69,86.84,103908.0,81.0044,81.1351,80.9204,81.0604,103908.0
2020-04-16 15:40:00,86.87,86.87,86.74,86.84,151830.0,81.0884,81.0884,80.967,81.0604,151830.0
2020-04-16 15:50:00,86.74,87.08,86.74,86.91,54087.0,80.967,81.2844,80.967,81.1257,54087.0
2020-04-17 09:30:00,89.23,89.23,88.6,89.12,112619.0,83.2913,83.2913,82.7033,83.1886,112619.0
2020-04-17 09:40:00,89.11,89.14,88.84,89.07,72340.0,83.1793,83.2073,82.9273,83.142,72340.0
2020-04-17 09:50:00,89.05,89.17,88.93,89.14,34021.0,83.1233,83.2353,83.0113,83.2073,34021.0
2020-04-17 10:00:00,89.16,89.18,88.93,89.1,47129.0,83.226,83.2447,83.0113,83.17,47129.0
2020-04-17 10:10:00,89.09,89.16,88.48,88.55,45343.0,83.1606,83.226,82.5912,82.6566,45343.0
2020-04-17 10:20:00,88.54,88.68,88.47,88.59,35381.0,82.6472,82.7779,82.5819,82.6939,35381.0
2020-04-17 10:30:00,88.58,88.59,88.31,88.43,19612.0,82.6846,82.6939,82.4326,82.5446,19612.0
2020-04-17 10:40:00,88.42,88.55,88.19,88.19,27026.0,82.5352,82.6566,82.3205,82.3205,27026.0
2020-04-17 10:50:00,88.27,88.5,88.27,88.44,17461.0,82.3952,82.6099,82.3952,82.5539,17461.0
2020-04-17 11:00:00,88.42,88.59,88.41,88.55,34621.0,82.5352,82.6939,82.5259,82.6566,34621.0
2020-04-17 11:10:00,88.52,88.53,88.26,88.29,7960.0,82.6286,82.6379,82.3859,82.4139,7960.0
2020-04-17 11:20:00,88.33,88.38,88.14,88.18,19676.0,82.4512,82.4979,82.2739,82.3112,19676.0
2020-04-17 11:30:00,88.25,88.5,88.15,88.48,38958.0,82.3765,82.6099,82.2832,82.5912,38958.0
2020-04-17 11:40:00,88.47,88.57,88.42,88.53,40009.0,82.5819,82.6753,82.5352,82.6379,40009.0
2020-04-17 11:50:00,88.52,88.57,88.4,88.44,30431.0,82.6286,82.6753,82.5166,82.5539,30431.0
2020-04-17 12:00:00,88.45,88.46,88.32,88.35,52423.0,82.5632,82.5726,82.4419,82.4699,52423.0
2020-04-17 12:10:00,88.36,88.62,88.31,88.61,45976.0,82.4792,82.7219,82.4326,82.7126,45976.0
2020-04-17 12:20:00,88.61,88.61,88.37,88.39,43154.0,82.7126,82.7126,82.4886,82.5072,43154.0
2020-04-17 12:30:00,88.4,88.66,88.39,88.65,15170.0,82.5166,82.7593,82.5072,82.7499,15170.0
2020-04-17 12:40:00,88.62,88.72,88.61,88.72,15486.0,82.7219,82.8153,82.7126,82.8153,15486.0
2020-04-17 12:50:00,88.76,88.81,88.72,88.73,28358.0,82.8526,82.8993,82.8153,82.8246,28358.0
2020-04-17 13:00:00,88.72,88.79,88.66,88.79,17524.0,82.8153,82.8806,82.7593,82.8806,17524.0
2020-04-17 13:10:00,88.79,88.86,88.7,88.84,19756.0,82.8806,82.946,82.7966,82.9273,19756.0
2020-04-17 13:20:00,88.82,88.82,88.65,88.66,20266.0,82.9086,82.9086,82.7499,82.7593,20266.0
2020-04-17 13:30:00,88.65,88.79,88.63,88.79,25480.0,82.7499,82.8806,82.7313,82.8806,25480.0
2020-04-17 13:40:00,88.77,88.79,88.58,88.58,20269.0,82.8619,82.8806,82.6846,82.6846,20269.0
2020-04-17 13:50:00,88.59,88.7,88.58,88.65,18722.0,82.6939,82.7966,82.6846,82.7499,18722.0
2020-04-17 14:00:00,88.65,88.65,88.51,88.59,15025.0,82.7499,82.7499,82.6192,82.6939,15025.0
2020-04-17 14:10:00,88.58,88.62,88.5,88.57,38641.0,82.6846,82.7219,82.6099,82.6753,38641.0
2020-04-17 14:20:00,88.58,88.66,88.51,88.51,18954.0,82.6846,82.7593,82.6192,82.6192,18954.0
2020-04-17 14:30:00,88.47,88.47,88.24,88.32,35044.0,82.5819,82.5819,82.3672,82.4419,35044.0
2020-04-17 14:40:00,88.32,88.43,88.25,88.42,54704.0,82.4419,82.5446,82.3765,82.5352,54704.0
2020-04-17 14:50:00,88.44,88.51,88.31,88.51,40607.0,82.5539,82.6192,82.4326,82.6192,40607.0
2020-04-17 15:00:00,88.52,88.58,88.47,88.57,49945.0,82.6286,82.6846,82.5819,82.6753,49945.0
2020-04-17 15:10:00,88.57,88.72,88.53,88.72,49797.0,82.6753,82.8153,82.6379,82.8153,49797.0
2020-04-17 15:20:00,88.72,88.77,88.62,88.76,67584.0,82.8153,82.8619,82.7219,82.8526,67584.0
2020-04-17 15:30:00,88.76,88.99,88.75,88.98,84746.0,82.8526,83.0673,82.8433,83.058,84746.0
2020-04-17 15:40:00,88.97,89.2,88.92,89.16,96768.0,83.0486,83.2633,83.002,83.226,96768.0
2020-04-17 15:50:00,89.19,89.55,89.19,89.42,125772.0,83.254,83.59,83.254,83.4687,125772.0
2020-04-20 09:30:00,88.02,88.35,87.94,88.11,52642.0,82.1619,82.4699,82.0872,82.2459,52642.0
2020-04-20 09:40:00,88.09,88.32,88.0,88.26,33429.0,82.2272,82.4419,82.1432,82.3859,33429.0
2020-04-20 09:50:00,88.21,88.24,88.1,88.11,13613.0,82.3392,82.3672,82.2365,82.2459,13613.0
2020-04-20 10:00:00,88.1,88.18,87.98,88.1,34233.0,82.2365,82.3112,82.1245,82.2365,34233.0
2020-04-20 10:10:00,88.16,88.29,88.09,88.15,30570.0,82.2925,82.4139,82.2272,82.2832,30570.0
2020-04-20 10:20:00,88.2,88.23,88.08,88.19,17358.0,82.3299,82.3579,82.2179,82.3205,17358.0
2020-04-20 10:30:00,88.18,88.27,88.12,88.12,8043.0,82.3112,82.3952,82.2552,82.2552,8043.0
2020-04-20 10:40:00,88.15,88.55,88.1,88.5,11560.0,82.2832,82.6566,82.2365,82.6099,11560.0
2020-04-20 10:50:00,88.5,88.7,88.49,88.61,9337.0,82.6099,82.7966,82.6006,82.7126,9337.0
2020-04-20 11:00:00,88.61,88.72,88.58,88.65,12437.0,82.7126,82.8153,82.6846,82.7499,12437.0
2020-04-20 11:10:00,88.66,88.71,88.51,88.57,29590.0,82.7593,82.8059,82.6192,82.6753,29590.0
2020-04-20 11:20:00,88.6,88.77,88.57,88.74,26464.0,82.7033,82.8619,82.6753,82.8339,26464.0
2020-04-20 11:30:00,88.72,88.98,88.61,88.98,38363.0,82.8153,83.058,82.7126,83.058,38363.0
2020-04-20 11:40:00,88.95,88.95,88.88,88.92,35719.0,83.03,83.03,82.9646,83.002,35719.0
2020-04-20 11:50:00,88.9,88.92,88.82,88.86,73570.0,82.9833,83.002,82.9086,82.946,73570.0
2020-04-20 12:00:00,88.84,88.85,88.71,88.79,13339.0,82.9273,82.9366,82.8059,82.8806,13339.0
2020-04-20 12:10:00,88.81,88.81,88.62,88.69,13689.0,82.8993,82.8993,82.7219,82.7873,13689.0
2020-04-20 12:20:00,88.66,88.79,88.61,88.7,24758.0,82.7593,82.8806,82.7126,82.7966,24758.0
2020-04-20 12:30:00,88.72,88.9,88.7,88.87,28497.0,82.8153,82.9833,82.7966,82.9553,28497.0
2020-04-20 12:40:00,88.84,88.89,88.82,88.89,12762.0,82.9273,82.974,82.9086,82.974,12762.0
2020-04-20 12:50:00,88.87,88.88,88.74,88.78,27456.0,82.9553,82.9646,82.8339,82.8713,27456.0
2020-04-20 13:00:00,88.79,88.8,88.55,88.64,48531.0,82.8806,82.8899,82.6566,82.7406,48531.0
2020-04-20 13:10:00,88.63,88.64,88.52,88.54,62696.0,82.7313,82.7406,82.6286,82.6472,62696.0
2020-04-20 13:20:00,88.54,88.56,88.4,88.52,38861.0,82.6472,82.6659,82.5166,82.6286,38861.0
2020-04-20 13:30:00,88.52,88.53,88.38,88.49,22470.0,82.6286,82.6379,82.4979,82.6006,22470.0
2020-04-20 13:40:00,88.48,88.6,88.48,88.52,43403.0,82.5912,82.7033,82.5912,82.6286,43403.0
2020-04-20 13:50:00,88.56,88.65,88.54,88.61,24572.0,82.6659,82.7499,82.6472,82.7126,24572.0
2020-04-20 14:00:00,88.6,88.69,88.53,88.59,44828.0,82.7033,82.7873,82.6379,82.6939,44828.0
2020-04-20 14:10:00,88.6,88.63,88.22,88.23,18485.0,82.7033,82.7313,82.3485,82.3579,18485.0
2020-04-20 14:20:00,88.26,88.27,87.93,87.93,74362.0,82.3859,82.3952,82.0778,82.0778,74362.0
2020-04-20 14:30:00,87.95,88.23,87.95,88.15,74843.0,82.0965,82.3579,82.0965,82.2832,74843.0
2020-04-20 14:40:00,88.19,88.26,88.04,88.25,167643.0,82.3205,82.3859,82.1805,82.3765,167643.0
2020-04-20 14:50:00,88.24,88.25,87.66,87.67,136604.0,82.3672,82.3765,81.8258,81.8352,136604.0
2020-04-20 15:00:00,87.7,87.94,87.6,87.74,41667.0,81.8632,82.0872,81.7698,81.9005,41667.0
2020-04-20 15:10:00,87.81,87.91,87.69,87.69,128475.0,81.9658,82.0592,81.8538,81.8538,128475.0
2020-04-20 15:20:00,87.7,87.93,87.68,87.92,131760.0,81.8632,82.0778,81.8445,82.0685,131760.0
2020-04-20 15:30:00,87.94,88.13,87.84,87.91,122384.0,82.0872,82.2645,81.9938,82.0592,122384.0
2020-04-20 15:40:00,87.92,88.04,87.82,88.03,147582.0,82.0685,82.1805,81.9752,82.1712,147582.0
2020-04-20 15:50:00,88.0,88.07,87.69,87.73,109611.0,82.1432,82.2085,81.8538,81.8912,109611.0
2020-04-21 09:30:00,86.27,86.27,85.6,85.64,26302.0,80.5283,80.5283,79.9029,79.9403,26302.0
2020-04-21 09:40:00,85.67,86.09,85.67,86.04,17462.0,79.9683,80.3603,79.9683,80.3136,17462.0
2020-04-21 09:50:00,85.97,86.4,85.87,86.32,7710.0,80.2483,80.6497,80.1549,80.575,7710.0
2020-04-21 10:00:00,86.33,86.33,86.11,86.15,4899.0,80.5843,80.5843,80.379,80.4163,4899.0
2020-04-21 10:10:00,86.19,86.23,85.96,85.98,10403.0,80.4537,80.491,80.239,80.2576,10403.0
2020-04-21 10:20:00,86.03,86.29,86.03,86.22,19817.0,80.3043,80.547,80.3043,80.4817,19817.0
2020-04-21 10:30:00,86.22,86.22,85.96,86.05,9024.0,80.4817,80.4817,80.239,80.323,9024.0
2020-04-21 10:40:00,85.97,86.08,85.74,85.74,9598.0,80.2483,80.351,80.0336,80.0336,9598.0
2020-04-21 10:50:00,85.75,85.78,85.59,85.61,12111.0,80.0429,80.0709,79.8936,79.9123,12111.0
2020-04-21 11:00:00,85.58,85.63,85.41,85.49,28671.0,79.8843,79.9309,79.7256,79.8002,28671.0
2020-04-21 11:10:00,85.38,85.41,85.16,85.4,56835.0,79.6976,79.7256,79.4922,79.7162,56835.0
2020-04-21 11:20:00,85.41,85.54,85.07,85.11,12309.0,79.7256,79.8469,79.4082,79.4455,12309.0
2020-04-21 11:30:00,85.29,85.43,84.98,85.09,23782.0,79.6136,79.7442,79.3242,79.4269,23782.0
2020-04-21 11:40:00,85.08,85.18,84.92,85.18,19970.0,79.4175,79.5109,79.2682,79.5109,19970.0
2020-04-21 11:50:00,85.16,85.38,85.09,85.34,18475.0,79.4922,79.6976,79.4269,79.6602,18475.0
2020-04-21 12:00:00,85.33,85.34,85.18,85.32,34570.0,79.6509,79.6602,79.5109,79.6416,34570.0
2020-04-21 12:10:00,85.33,85.45,85.27,85.31,19863.0,79.6509,79.7629,79.5949,79.6322,19863.0
2020-04-21 12:20:00,85.31,85.34,85.15,85.18,19806.0,79.6322,79.6602,79.4829,79.5109,19806.0
2020-04-21 12:30:00,85.22,85.22,84.97,84.98,25854.0,79.5482,79.5482,79.3148,79.3242,25854.0
2020-04-21 12:40:00,85.01,85.06,84.9,85.05,13933.0,79.3522,79.3989,79.2495,79.3895,13933.0
2020-04-21 12:50:00,85.08,85.33,85.08,85.28,47994.0,79.4175,79.6509,79.4175,79.6042,47994.0
2020-04-21 13:00:00,85.27,85.43,85.25,85.38,13731.0,79.5949,79.7442,79.5762,79.6976,13731.0
2020-04-21 13:10:00,85.38,85.45,85.3,85.41,23237.0,79.6976,79.7629,79.6229,79.7256,23237.0
2020-04-21 13:20:00,85.42,85.65,85.42,85.59,35522.0,79.7349,79.9496,79.7349,79.8936,35522.0
2020-04-21 13:30:00,85.58,85.77,85.5,85.76,42756.0,79.8843,80.0616,79.8096,80.0523,42756.0
2020-04-21 13:40:00,85.74,85.74,85.4,85.4,42073.0,80.0336,80.0336,79.7162,79.7162,42073.0
2020-04-21 13:50:00,85.42,85.5,85.36,85.44,64336.0,79.7349,79.8096,79.6789,79.7536,64336.0
2020-04-21 14:00:00,85.34,85.64,85.28,85.53,53523.0,79.6602,79.9403,79.6042,79.8376,53523.0
2020-04-21 14:10:00,85.54,85.66,85.45,85.51,30469.0,79.8469,79.9589,79.7629,79.8189,30469.0
2020-04-21 14:20:00,85.48,85.9,85.44,85.7,15552.0,79.7909,80.183,79.7536,79.9963,15552.0
2020-04-21 14:30:00,85.71,85.72,85.36,85.42,15530.0,80.0056,80.0149,79.6789,79.7349,15530.0
2020-04-21 14:40:00,85.42,85.42,85.19,85.24,128857.0,79.7349,79.7349,79.5202,79.5669,128857.0
2020-04-21 14:50:00,85.24,85.4,85.19,85.27,134249.0,79.5669,79.7162,79.5202,79.5949,134249.0
2020-04-21 15:00:00,85.3,85.47,85.02,85.12,21904.0,79.6229,79.7816,79.3615,79.4549,21904.0
2020-04-21 15:10:00,85.12,85.55,85.11,85.53,140538.0,79.4549,79.8562,79.4455,79.8376,140538.0
2020-04-21 15:20:00,85.54,85.64,85.44,85.51,49970.0,79.8469,79.9403,79.7536,79.8189,49970.0
2020-04-21 15:30:00,85.51,85.86,85.35,85.68,53340.0,79.8189,80.1456,79.6696,79.9776,53340.0
2020-04-21 15:40:00,85.73,85.76,85.32,85.32,53101.0,80.0243,80.0523,79.6416,79.6416,53101.0
2020-04-21 15:50:00,85.29,85.36,85.06,85.18,73935.0,79.6136,79.6789,79.3989,79.5109,73935.0
2020-04-22 09:30:00,86.53,86.86,86.5,86.77,40903.0,80.771,81.0791,80.743,80.9951,40903.0
2020-04-22 09:40:00,86.88,86.88,86.39,86.41,65257.0,81.0977,81.0977,80.6403,80.659,65257.0
2020-04-22 09:50:00,86.43,86.57,86.32,86.5,22312.0,80.6777,80.8084,80.575,80.743,22312.0
2020-04-22 10:00:00,86.57,86.67,86.41,86.44,25349.0,80.8084,80.9017,80.659,80.687,25349.0
2020-04-22 10:10:00,86.48,86.61,86.3,86.43,18606.0,80.7244,80.8457,80.5563,80.6777,18606.0
2020-04-22 10:20:00,86.48,86.68,86.48,86.58,34696.0,80.7244,80.911,80.7244,80.8177,34696.0
2020-04-22 10:30:00,86.61,86.79,86.56,86.76,19845.0,80.8457,81.0137,80.799,80.9857,19845.0
2020-04-22 10:40:00,86.77,86.84,86.66,86.71,11878.0,80.9951,81.0604,80.8924,80.939,11878.0
2020-04-22 10:50:00,86.72,86.75,86.52,86.58,41698.0,80.9484,80.9764,80.7617,80.8177,41698.0
2020-04-22 11:00:00,86.59,86.72,86.5,86.66,22478.0,80.827,80.9484,80.743,80.8924,22478.0
2020-04-22 11:10:00,86.64,86.91,86.59,86.87,40992.0,80.8737,81.1257,80.827,81.0884,40992.0
2020-04-22 11:20:00,86.85,86.95,86.77,86.81,58916.0,81.0697,81.1631,80.9951,81.0324,58916.0
2020-04-22 11:30:00,86.81,86.97,86.81,86.87,92903.0,81.0324,81.1817,81.0324,81.0884,92903.0
2020-04-22 11:40:00,86.85,87.01,86.81,86.92,28807.0,81.0697,81.2191,81.0324,81.1351,28807.0
2020-04-22 11:50:00,86.95,87.02,86.86,86.91,61526.0,81.1631,81.2284,81.0791,81.1257,61526.0
2020-04-22 12:00:00,86.91,87.04,86.82,86.82,54808.0,81.1257,81.2471,81.0417,81.0417,54808.0
2020-04-22 12:10:00,86.84,86.92,86.81,86.92,23105.0,81.0604,81.1351,81.0324,81.1351,23105.0
2020-04-22 12:20:00,86.9,87.01,86.87,86.99,48402.0,81.1164,81.2191,81.0884,81.2004,48402.0
2020-04-22 12:30:00,86.97,87.03,86.88,87.01,16457.0,81.1817,81.2377,81.0977,81.2191,16457.0
2020-04-22 12:40:00,87.02,87.1,86.94,86.95,27571.0,81.2284,81.3031,81.1537,81.1631,27571.0
2020-04-22 12:50:00,86.97,86.97,86.79,86.85,14719.0,81.1817,81.1817,81.0137,81.0697,14719.0
2020-04-22 13:00:00,86.9,86.9,86.76,86.8,9469.0,81.1164,81.1164,80.9857,81.0231,9469.0
2020-04-22 13:10:00,86.81,86.94,86.81,86.92,27613.0,81.0324,81.1537,81.0324,81.1351,27613.0
2020-04-22 13:20:00,86.93,87.06,86.92,87.06,21095.0,81.1444,81.2657,81.1351,81.2657,21095.0
2020-04-22 13:30:00,87.08,87.12,86.93,86.94,21620.0,81.2844,81.3218,81.1444,81.1537,21620.0
2020-04-22 13:40:00,86.96,87.05,86.92,87.02,64613.0,81.1724,81.2564,81.1351,81.2284,64613.0
2020-04-22 13:50:00,87.04,87.12,86.99,87.05,24731.0,81.2471,81.3218,81.2004,81.2564,24731.0
2020-04-22 14:00:00,87.07,87.09,86.96,87.03,33505.0,81.2751,81.2938,81.1724,81.2377,33505.0
2020-04-22 14:10:00,86.96,87.01,86.94,86.96,29493.0,81.1724,81.2191,81.1537,81.1724,29493.0
2020-04-22 14:20:00,87.0,87.1,87.0,87.03,21877.0,81.2097,81.3031,81.2097,81.2377,21877.0
2020-04-22 14:30:00,87.03,87.2,87.03,87.16,116371.0,81.2377,81.3964,81.2377,81.3591,116371.0
2020-04-22 14:40:00,87.17,87.33,87.16,87.31,29346.0,81.3684,81.5178,81.3591,81.4991,29346.0
2020-04-22 14:50:00,87.31,87.36,87.19,87.31,42962.0,81.4991,81.5458,81.3871,81.4991,42962.0
2020-04-22 15:00:00,87.32,87.42,87.25,87.34,54082.0,81.5084,81.6018,81.4431,81.5271,54082.0
2020-04-22 15:10:00,87.33,87.38,87.26,87.36,54790.0,81.5178,81.5645,81.4524,81.5458,54790.0
2020-04-22 15:20:00,87.36,87.48,87.33,87.34,64527.0,81.5458,81.6578,81.5178,81.5271,64527.0
2020-04-22 15:30:00,87.34,87.45,87.31,87.4,74698.0,81.5271,81.6298,81.4991,81.5831,74698.0
2020-04-22 15:40:00,87.42,87.51,87.32,87.48,89667.0,81.6018,81.6858,81.5084,81.6578,89667.0
2020-04-22 15:50:00,87.53,87.62,87.1,87.13,105657.0,81.7045,81.7885,81.3031,81.3311,105657.0
2020-04-23 09:30:00,87.77,87.97,87.26,87.88,46586.0,81.9285,82.1152,81.4524,82.0312,46586.0
2020-04-23 09:40:00,87.9,87.95,87.71,87.83,24574.0,82.0498,82.0965,81.8725,81.9845,24574.0
2020-04-23 09:50:00,87.76,87.76,87.59,87.69,8209.0,81.9192,81.9192,81.7605,81.8538,8209.0
2020-04-23 10:00:00,87.78,87.91,87.64,87.89,14192.0,81.9378,82.0592,81.8071,82.0405,14192.0
2020-04-23 10:10:00,87.92,88.06,87.8,88.05,25210.0,82.0685,82.1992,81.9565,82.1899,25210.0
2020-04-23 10:20:00,88.04,88.13,88.02,88.05,18907.0,82.1805,82.2645,82.1619,82.1899,18907.0
2020-04-23 10:30:00,88.11,88.32,88.07,88.32,12135.0,82.2459,82.4419,82.2085,82.4419,12135.0
2020-04-23 10:40:00,88.37,88.58,88.35,88.44,25642.0,82.4886,82.6846,82.4699,82.5539,25642.0
2020-04-23 10:50:00,88.47,88.52,88.4,88.44,30951.0,82.5819,82.6286,82.5166,82.5539,30951.0
2020-04-23 11:00:00,88.42,88.42,88.29,88.33,12465.0,82.5352,82.5352,82.4139,82.4512,12465.0
2020-04-23 11:10:00,88.32,88.37,88.23,88.29,35290.0,82.4419,82.4886,82.3579,82.4139,35290.0
2020-04-23 11:20:00,88.29,88.42,88.24,88.38,10858.0,82.4139,82.5352,82.3672,82.4979,10858.0
2020-04-23 11:30:00,88.39,88.4,88.02,88.02,10236.0,82.5072,82.5166,82.1619,82.1619,10236.0
2020-04-23 11:40:00,88.05,88.09,87.91,87.98,75783.0,82.1899,82.2272,82.0592,82.1245,75783.0
2020-04-23 11:50:00,87.98,88.04,87.94,88.04,51789.0,82.1245,82.1805,82.0872,82.1805,51789.0
2020-04-23 12:00:00,88.0,88.15,87.98,88.15,18064.0,82.1432,82.2832,82.1245,82.2832,18064.0
2020-04-23 12:10:00,88.15,88.22,88.11,88.17,25252.0,82.2832,82.3485,82.2459,82.3019,25252.0
2020-04-23 12:20:00,88.16,88.3,88.13,88.28,21700.0,82.2925,82.4232,82.2645,82.4046,21700.0
2020-04-23 12:30:00,88.26,88.29,88.19,88.29,14421.0,82.3859,82.4139,82.3205,82.4139,14421.0
2020-04-23 12:40:00,88.28,88.29,87.0,87.61,47433.0,82.4046,82.4139,81.2097,81.7791,47433.0
2020-04-23 12:50:00,87.53,87.71,87.18,87.65,79948.0,81.7045,81.8725,81.3778,81.8165,79948.0
2020-04-23 13:00:00,87.69,87.88,87.63,87.74,29342.0,81.8538,82.0312,81.7978,81.9005,29342.0
2020-04-23 13:10:00,87.8,87.95,87.71,87.71,36921.0,81.9565,82.0965,81.8725,81.8725,36921.0
2020-04-23 13:20:00,87.71,87.73,87.22,87.4,23257.0,81.8725,81.8912,81.4151,81.5831,23257.0
2020-04-23 13:30:00,87.4,87.62,87.37,87.45,60968.0,81.5831,81.7885,81.5551,81.6298,60968.0
2020-04-23 13:40:00,87.44,87.5,87.17,87.17,22131.0,81.6205,81.6765,81.3684,81.3684,22131.0
2020-04-23 13:50:00,87.18,87.3,87.06,87.26,9215.0,81.3778,81.4898,81.2657,81.4524,9215.0
2020-04-23 14:00:00,87.29,87.35,87.08,87.09,33723.0,81.4804,81.5364,81.2844,81.2938,33723.0
2020-04-23 14:10:00,87.09,87.39,86.94,87.33,29825.0,81.2938,81.5738,81.1537,81.5178,29825.0
2020-04-23 14:20:00,87.32,87.52,87.31,87.45,28903.0,81.5084,81.6951,81.4991,81.6298,28903.0
2020-04-23 14:30:00,87.44,87.53,87.33,87.37,39836.0,81.6205,81.7045,81.5178,81.5551,39836.0
2020-04-23 14:40:00,87.44,87.53,87.39,87.4,136202.0,81.6205,81.7045,81.5738,81.5831,136202.0
2020-04-23 14:50:00,87.42,87.74,87.41,87.7,48937.0,81.6018,81.9005,81.5925,81.8632,48937.0
2020-04-23 15:00:00,87.66,87.68,87.53,87.53,16200.0,81.8258,81.8445,81.7045,81.7045,16200.0
2020-04-23 15:10:00,87.52,87.52,87.15,87.15,33934.0,81.6951,81.6951,81.3498,81.3498,33934.0
2020-04-23 15:20:00,87.15,87.27,87.04,87.22,69348.0,81.3498,81.4618,81.2471,81.4151,69348.0
2020-04-23 15:30:00,87.24,87.38,87.08,87.28,49283.0,81.4338,81.5645,81.2844,81.4711,49283.0
2020-04-23 15:40:00,87.29,87.42,87.19,87.33,39758.0,81.4804,81.6018,81.3871,81.5178,39758.0
2020-04-23 15:50:00,87.42,87.44,87.03,87.06,82254.0,81.6018,81.6205,81.2377,81.2657,82254.0
2020-04-24 09:30:00,87.38,87.85,87.38,87.56,29831.0,81.5645,82.0032,81.5645,81.7325,29831.0
2020-04-24 09:40:00,87.52,87.52,87.06,87.06,37173.0,81.6951,81.6951,81.2657,81.2657,37173.0
2020-04-24 09:50:00,87.08,87.3,87.01,87.01,18333.0,81.2844,81.4898,81.2191,81.2191,18333.0
2020-04-24 10:00:00,87.18,87.3,87.07,87.07,9385.0,81.3778,81.4898,81.2751,81.2751,9385.0
2020-04-24 10:10:00,87.15,87.42,87.14,87.39,15427.0,81.3498,81.6018,81.3404,81.5738,15427.0
2020-04-24 10:20:00,87.38,87.44,87.26,87.28,38036.0,81.5645,81.6205,81.4524,81.4711,38036.0
2020-04-24 10:30:00,87.3,87.55,87.21,87.5,15393.0,81.4898,81.7231,81.4058,81.6765,15393.0
2020-04-24 10:40:00,87.53,87.53,87.41,87.41,12285.0,81.7045,81.7045,81.5925,81.5925,12285.0
2020-04-24 10:50:00,87.48,87.48,87.25,87.29,16838.0,81.6578,81.6578,81.4431,81.4804,16838.0
2020-04-24 11:00:00,87.3,87.31,87.1,87.15,54163.0,81.4898,81.4991,81.3031,81.3498,54163.0
2020-04-24 11:10:00,87.13,87.19,86.97,87.15,19446.0,81.3311,81.3871,81.1817,81.3498,19446.0
2020-04-24 11:20:00,87.19,87.28,87.15,87.16,11811.0,81.3871,81.4711,81.3498,81.3591,11811.0
2020-04-24 11:30:00,87.16,87.24,87.02,87.22,66031.0,81.3591,81.4338,81.2284,81.4151,66031.0
2020-04-24 11:40:00,87.21,87.27,87.11,87.25,26459.0,81.4058,81.4618,81.3124,81.4431,26459.0
2020-04-24 11:50:00,87.27,87.28,87.14,87.18,18741.0,81.4618,81.4711,81.3404,81.3778,18741.0
2020-04-24 12:00:00,87.19,87.34,87.09,87.32,33602.0,81.3871,81.5271,81.2938,81.5084,33602.0
2020-04-24 12:10:00,87.27,87.32,87.23,87.27,144862.0,81.4618,81.5084,81.4244,81.4618,144862.0
2020-04-24 12:20:00,87.27,87.4,87.18,87.39,36890.0,81.4618,81.5831,81.3778,81.5738,36890.0
2020-04-24 12:30:00,87.4,87.45,87.32,87.44,21571.0,81.5831,81.6298,81.5084,81.6205,21571.0
2020-04-24 12:40:00,87.43,87.53,87.43,87.47,31807.0,81.6111,81.7045,81.6111,81.6485,31807.0
2020-04-24 12:50:00,87.45,87.45,87.37,87.4,18167.0,81.6298,81.6298,81.5551,81.5831,18167.0
2020-04-24 13:00:00,87.42,87.42,87.36,87.36,16667.0,81.6018,81.6018,81.5458,81.5458,16667.0
2020-04-24 13:10:00,87.37,87.39,87.3,87.38,32471.0,81.5551,81.5738,81.4898,81.5645,32471.0
2020-04-24 13:20:00,87.37,87.5,87.33,87.5,29020.0,81.5551,81.6765,81.5178,81.6765,29020.0
2020-04-24 13:30:00,87.52,87.55,87.45,87.55,13424.0,81.6951,81.7231,81.6298,81.7231,13424.0
2020-04-24 13:40:00,87.56,87.68,87.55,87.65,13154.0,81.7325,81.8445,81.7231,81.8165,13154.0
2020-04-24 13:50:00,87.63,87.85,87.63,87.85,15470.0,81.7978,82.0032,81.7978,82.0032,15470.0
2020-04-24 14:00:00,87.86,88.0,87.79,87.98,15216.0,82.0125,82.1432,81.9472,82.1245,15216.0
2020-04-24 14:10:00,87.96,88.04,87.94,87.98,35259.0,82.1059,82.1805,82.0872,82.1245,35259.0
2020-04-24 14:20:00,88.03,88.04,87.89,87.96,16464.0,82.1712,82.1805,82.0405,82.1059,16464.0
2020-04-24 14:30:00,87.96,88.12,87.96,88.11,23017.0,82.1059,82.2552,82.1059,82.2459,23017.0
2020-04-24 14:40:00,88.15,88.24,88.13,88.23,46565.0,82.2832,82.3672,82.2645,82.3579,46565.0
2020-04-24 14:50:00,88.23,88.26,88.09,88.17,53288.0,82.3579,82.3859,82.2272,82.3019,53288.0
2020-04-24 15:00:00,88.16,88.26,88.05,88.26,50080.0,82.2925,82.3859,82.1899,82.3859,50080.0
2020-04-24 15:10:00,88.25,88.29,88.11,88.26,86929.0,82.3765,82.4139,82.2459,82.3859,86929.0
2020-04-24 15:20:00,88.27,88.38,88.18,88.38,17320.0,82.3952,82.4979,82.3112,82.4979,17320.0
2020-04-24 15:30:00,88.39,88.47,88.33,88.45,32897.0,82.5072,82.5819,82.4512,82.5632,32897.0
2020-04-24 15:40:00,88.47,88.59,88.46,88.52,44268.0,82.5819,82.6939,82.5726,82.6286,44268.0
2020-04-24 15:50:00,88.57,88.57,88.23,88.39,47484.0,82.6753,82.6753,82.3579,82.5072,47484.0
2020-04-27 09:30:00,88.94,89.06,88.84,89.05,59046.0,83.0206,83.1326,82.9273,83.1233,59046.0
2020-04-27 09:40:00,89.05,89.05,88.78,88.92,24323.0,83.1233,83.1233,82.8713,83.002,24323.0
2020-04-27 09:50:00,88.92,89.16,88.86,89.08,31547.0,83.002,83.226,82.946,83.1513,31547.0
2020-04-27 10:00:00,89.05,89.13,88.95,89.0,28640.0,83.1233,83.198,83.03,83.0766,28640.0
2020-04-27 10:10:00,89.02,89.25,88.94,89.25,29524.0,83.0953,83.31,83.0206,83.31,29524.0
2020-04-27 10:20:00,89.25,89.28,89.16,89.25,25226.0,83.31,83.338,83.226,83.31,25226.0
2020-04-27 10:30:00,89.25,89.29,89.15,89.25,26546.0,83.31,83.3473,83.2167,83.31,26546.0
2020-04-27 10:40:00,89.25,89.36,89.24,89.32,23347.0,83.31,83.4127,83.3007,83.3753,23347.0
2020-04-27 10:50:00,89.34,89.45,89.2,89.22,23082.0,83.394,83.4967,83.2633,83.282,23082.0
2020-04-27 11:00:00,89.22,89.31,89.14,89.29,38524.0,83.282,83.366,83.2073,83.3473,38524.0
2020-04-27 11:10:00,89.28,89.45,89.25,89.45,41923.0,83.338,83.4967,83.31,83.4967,41923.0
2020-04-27 11:20:00,89.45,89.57,89.44,89.56,50573.0,83.4967,83.6087,83.4873,83.5994,50573.0
2020-04-27 11:30:00,89.55,89.69,89.53,89.68,31835.0,83.59,83.7207,83.5714,83.7114,31835.0
2020-04-27 11:40:00,89.64,89.72,89.63,89.72,38834.0,83.674,83.7487,83.6647,83.7487,38834.0
2020-04-27 11:50:00,89.74,89.74,89.64,89.7,21330.0,83.7674,83.7674,83.674,83.73,21330.0
2020-04-27 12:00:00,89.7,89.72,89.56,89.63,34851.0,83.73,83.7487,83.5994,83.6647,34851.0
2020-04-27 12:10:00,89.6,89.74,89.56,89.73,58641.0,83.6367,83.7674,83.5994,83.758,58641.0
2020-04-27 12:20:00,89.72,89.74,89.6,89.66,29886.0,83.7487,83.7674,83.6367,83.6927,29886.0
2020-04-27 12:30:00,89.67,89.87,89.66,89.78,32044.0,83.702,83.8887,83.6927,83.8047,32044.0
2020-04-27 12:40:00,89.79,89.81,89.69,89.76,54079.0,83.8141,83.8327,83.7207,83.7861,54079.0
2020-04-27 12:50:00,89.77,89.82,89.73,89.81,38748.0,83.7954,83.8421,83.758,83.8327,38748.0
2020-04-27 13:00:00,89.8,89.8,89.64,89.74,27911.0,83.8234,83.8234,83.674,83.7674,27911.0
2020-04-27 13:10:00,89.74,89.76,89.59,89.61,33826.0,83.7674,83.7861,83.6274,83.646,33826.0
2020-04-27 13:20:00,89.6,89.69,89.55,89.66,72815.0,83.6367,83.7207,83.59,83.6927,72815.0
2020-04-27 13:30:00,89.66,89.69,89.56,89.65,28138.0,83.6927,83.7207,83.5994,83.6834,28138.0
2020-04-27 13:40:00,89.64,89.66,89.54,89.59,61644.0,83.674,83.6927,83.5807,83.6274,61644.0
2020-04-27 13:50:00,89.58,89.73,89.56,89.7,25002.0,83.618,83.758,83.5994,83.73,25002.0
2020-04-27 14:00:00,89.72,89.85,89.72,89.82,23461.0,83.7487,83.8701,83.7487,83.8421,23461.0
2020-04-27 14:10:00,89.82,89.9,89.82,89.87,33169.0,83.8421,83.9167,83.8421,83.8887,33169.0
2020-04-27 14:20:00,89.87,89.89,89.8,89.8,18252.0,83.8887,83.9074,83.8234,83.8234,18252.0
2020-04-27 14:30:00,89.8,89.9,89.78,89.88,62088.0,83.8234,83.9167,83.8047,83.8981,62088.0
2020-04-27 14:40:00,89.91,90.03,89.91,90.02,18778.0,83.9261,84.0381,83.9261,84.0287,18778.0
2020-04-27 14:50:00,90.0,90.02,89.91,89.94,63065.0,84.0101,84.0287,83.9261,83.9541,63065.0
2020-04-27 15:00:00,89.96,90.07,89.92,89.93,30045.0,83.9727,84.0754,83.9354,83.9447,30045.0
2020-04-27 15:10:00,89.93,90.1,89.92,90.09,35117.0,83.9447,84.1034,83.9354,84.0941,35117.0
2020-04-27 15:20:00,90.09,90.14,90.0,90.03,71371.0,84.0941,84.1408,84.0101,84.0381,71371.0
2020-04-27 15:30:00,90.05,90.19,90.03,90.13,152812.0,84.0568,84.1874,84.0381,84.1314,152812.0
2020-04-27 15:40:00,90.13,90.24,90.11,90.23,65211.0,84.1314,84.2341,84.1128,84.2248,65211.0
2020-04-27 15:50:00,90.23,90.27,89.94,89.96,134261.0,84.2248,84.2621,83.9541,83.9727,134261.0
2020-04-28 09:30:00,91.25,91.35,91.03,91.27,66682.0,85.1769,85.2702,84.9715,85.1956,66682.0
2020-04-28 09:40:00,91.31,91.45,91.24,91.32,35064.0,85.2329,85.3636,85.1676,85.2422,35064.0
2020-04-28 09:50:00,91.31,91.44,91.04,91.07,66954.0,85.2329,85.3542,84.9809,85.0089,66954.0
2020-04-28 10:00:00,91.07,91.17,90.84,91.17,64577.0,85.0089,85.1022,84.7942,85.1022,64577.0
2020-04-28 10:10:00,91.16,91.2,91.0,91.02,29685.0,85.0929,85.1302,84.9435,84.9622,29685.0
2020-04-28 10:20:00,90.98,91.03,90.78,90.85,38859.0,84.9249,84.9715,84.7382,84.8035,38859.0
2020-04-28 10:30:00,90.87,90.89,90.69,90.8,25048.0,84.8222,84.8408,84.6542,84.7568,25048.0
2020-04-28 10:40:00,90.75,90.77,90.35,90.51,40999.0,84.7102,84.7288,84.3368,84.4861,40999.0
2020-04-28 10:50:00,90.48,90.5,89.92,89.95,41119.0,84.4581,84.4768,83.9354,83.9634,41119.0
2020-04-28 11:00:00,89.97,90.28,89.9,90.24,45409.0,83.9821,84.2714,83.9167,84.2341,45409.0
2020-04-28 11:10:00,90.24,90.33,90.06,90.16,25985.0,84.2341,84.3181,84.0661,84.1594,25985.0
2020-04-28 11:20:00,90.15,90.41,90.09,90.35,24456.0,84.1501,84.3928,84.0941,84.3368,24456.0
2020-04-28 11:30:00,90.33,90.56,90.33,90.46,35211.0,84.3181,84.5328,84.3181,84.4395,35211.0
2020-04-28 11:40:00,90.45,90.53,90.38,90.39,37763.0,84.4301,84.5048,84.3648,84.3741,37763.0
2020-04-28 11:50:00,90.37,90.42,90.17,90.22,25612.0,84.3555,84.4021,84.1688,84.2154,25612.0
2020-04-28 12:00:00,90.23,90.32,90.09,90.32,36649.0,84.2248,84.3088,84.0941,84.3088,36649.0
2020-04-28 12:10:00,90.31,90.41,89.89,89.93,46887.0,84.2994,84.3928,83.9074,83.9447,46887.0
2020-04-28 12:20:00,89.94,90.1,89.93,90.08,33627.0,83.9541,84.1034,83.9447,84.0848,33627.0
2020-04-28 12:30:00,90.03,90.22,90.01,90.16,31998.0,84.0381,84.2154,84.0194,84.1594,31998.0
2020-04-28 12:40:00,90.14,90.24,90.09,90.24,79462.0,84.1408,84.2341,84.0941,84.2341,79462.0
2020-04-28 12:50:00,90.23,90.42,90.16,90.38,31004.0,84.2248,84.4021,84.1594,84.3648,31004.0
2020-04-28 13:00:00,90.38,90.48,90.37,90.44,26733.0,84.3648,84.4581,84.3555,84.4208,26733.0
2020-04-28 13:10:00,90.45,90.49,90.32,90.33,28135.0,84.4301,84.4675,84.3088,84.3181,28135.0
2020-04-28 13:20:00,90.33,90.49,90.32,90.44,91651.0,84.3181,84.4675,84.3088,84.4208,91651.0
2020-04-28 13:30:00,90.41,90.48,90.32,90.35,51180.0,84.3928,84.4581,84.3088,84.3368,51180.0
2020-04-28 13:40:00,90.36,90.65,90.35,90.59,37780.0,84.3461,84.6168,84.3368,84.5608,37780.0
2020-04-28 13:50:00,90.58,90.62,90.42,90.46,53770.0,84.5515,84.5888,84.4021,84.4395,53770.0
2020-04-28 14:00:00,90.46,90.6,90.46,90.55,25289.0,84.4395,84.5701,84.4395,84.5235,25289.0
2020-04-28 14:10:00,90.57,90.68,90.57,90.65,59754.0,84.5421,84.6448,84.5421,84.6168,59754.0
2020-04-28 14:20:00,90.65,90.7,90.59,90.61,45371.0,84.6168,84.6635,84.5608,84.5795,45371.0
2020-04-28 14:30:00,90.64,90.69,90.49,90.5,29587.0,84.6075,84.6542,84.4675,84.4768,29587.0
2020-04-28 14:40:00,90.48,90.58,90.45,90.54,54558.0,84.4581,84.5515,84.4301,84.5141,54558.0
2020-04-28 14:50:00,90.55,90.61,90.35,90.4,114339.0,84.5235,84.5795,84.3368,84.3835,114339.0
2020-04-28 15:00:00,90.4,90.55,90.37,90.51,50409.0,84.3835,84.5235,84.3555,84.4861,50409.0
2020-04-28 15:10:00,90.5,90.57,90.45,90.51,52617.0,84.4768,84.5421,84.4301,84.4861,52617.0
2020-04-28 15:20:00,90.51,90.66,90.27,90.5,73621.0,84.4861,84.6262,84.2621,84.4768,73621.0
2020-04-28 15:30:00,90.49,90.52,90.3,90.45,91489.0,84.4675,84.4955,84.2901,84.4301,91489.0
2020-04-28 15:40:00,90.46,90.47,90.07,90.07,131961.0,84.4395,84.4488,84.0754,84.0754,131961.0
2020-04-28 15:50:00,90.04,90.08,89.8,89.91,112271.0,84.0474,84.0848,83.8234,83.9261,112271.0
2020-04-29 09:30:00,92.07,92.07,91.63,91.71,39448.0,85.9423,85.9423,85.5316,85.6063,39448.0
2020-04-29 09:40:00,91.71,91.86,91.67,91.86,67634.0,85.6063,85.7463,85.5689,85.7463,67634.0
2020-04-29 09:50:00,91.85,91.98,91.85,91.91,17538.0,85.737,85.8583,85.737,85.793,17538.0
2020-04-29 10:00:00,91.89,91.94,91.64,91.64,27095.0,85.7743,85.821,85.5409,85.5409,27095.0
2020-04-29 10:10:00,91.62,91.82,91.55,91.8,24408.0,85.5223,85.7089,85.4569,85.6903,24408.0
2020-04-29 10:20:00,91.77,91.94,91.77,91.93,74323.0,85.6623,85.821,85.6623,85.8116,74323.0
2020-04-29 10:30:00,91.95,92.03,91.84,91.9,26661.0,85.8303,85.905,85.7276,85.7836,26661.0
2020-04-29 10:40:00,91.91,91.99,91.9,91.92,10025.0,85.793,85.8676,85.7836,85.8023,10025.0
2020-04-29 10:50:00,91.96,92.04,91.9,91.94,43043.0,85.8396,85.9143,85.7836,85.821,43043.0
2020-04-29 11:00:00,91.89,91.98,91.81,91.86,14191.0,85.7743,85.8583,85.6996,85.7463,14191.0
2020-04-29 11:10:00,91.89,92.02,91.88,92.01,7446.0,85.7743,85.8956,85.765,85.8863,7446.0
2020-04-29 11:20:00,92.01,92.11,92.01,92.05,13750.0,85.8863,85.9796,85.8863,85.9236,13750.0
2020-04-29 11:30:00,92.05,92.08,91.92,91.94,36090.0,85.9236,85.9516,85.8023,85.821,36090.0
2020-04-29 11:40:00,91.94,91.99,91.89,91.98,24154.0,85.821,85.8676,85.7743,85.8583,24154.0
2020-04-29 11:50:00,91.99,92.17,91.98,92.1,17761.0,85.8676,86.0357,85.8583,85.9703,17761.0
2020-04-29 12:00:00,92.14,92.27,92.12,92.24,23582.0,86.0077,86.129,85.989,86.101,23582.0
2020-04-29 12:10:00,92.23,92.36,92.22,92.26,37631.0,86.0917,86.213,86.0823,86.1197,37631.0
2020-04-29 12:20:00,92.26,92.38,92.25,92.38,25706.0,86.1197,86.2317,86.1103,86.2317,25706.0
2020-04-29 12:30:00,92.4,92.52,92.37,92.52,10918.0,86.2503,86.3624,86.2223,86.3624,10918.0
2020-04-29 12:40:00,92.5,92.56,92.49,92.56,11498.0,86.3437,86.3997,86.3344,86.3997,11498.0
2020-04-29 12:50:00,92.56,92.59,92.45,92.47,16910.0,86.3997,86.4277,86.297,86.3157,16910.0
2020-04-29 13:00:00,92.49,92.67,92.47,92.67,14426.0,86.3344,86.5024,86.3157,86.5024,14426.0
2020-04-29 13:10:00,92.65,92.68,92.58,92.65,13735.0,86.4837,86.5117,86.4184,86.4837,13735.0
2020-04-29 13:20:00,92.62,92.63,92.51,92.51,10344.0,86.4557,86.465,86.353,86.353,10344.0
2020-04-29 13:30:00,92.5,92.5,92.31,92.38,579424.0,86.3437,86.3437,86.1663,86.2317,579424.0
2020-04-29 13:40:00,92.41,92.42,92.33,92.4,82274.0,86.2597,86.269,86.185,86.2503,82274.0
2020-04-29 13:50:00,92.4,92.43,92.33,92.34,14102.0,86.2503,86.2784,86.185,86.1943,14102.0
2020-04-29 14:00:00,92.46,92.49,92.07,92.11,25361.0,86.3064,86.3344,85.9423,85.9796,25361.0
2020-04-29 14:10:00,92.17,92.29,92.03,92.16,64834.0,86.0357,86.1477,85.905,86.0263,64834.0
2020-04-29 14:20:00,92.15,92.36,92.15,92.32,36292.0,86.017,86.213,86.017,86.1757,36292.0
2020-04-29 14:30:00,92.36,92.49,92.26,92.46,45950.0,86.213,86.3344,86.1197,86.3064,45950.0
2020-04-29 14:40:00,92.46,92.58,92.41,92.42,45710.0,86.3064,86.4184,86.2597,86.269,45710.0
2020-04-29 14:50:00,92.42,92.54,92.25,92.5,39302.0,86.269,86.381,86.1103,86.3437,39302.0
2020-04-29 15:00:00,92.51,92.66,92.48,92.63,100496.0,86.353,86.493,86.325,86.465,100496.0
2020-04-29 15:10:00,92.63,92.65,92.5,92.6,22714.0,86.465,86.4837,86.3437,86.437,22714.0
2020-04-29 15:20:00,92.64,92.79,92.62,92.77,33898.0,86.4744,86.6144,86.4557,86.5957,33898.0
2020-04-29 15:30:00,92.78,92.82,92.65,92.72,65904.0,86.6051,86.6424,86.4837,86.5491,65904.0
2020-04-29 15:40:00,92.7,92.8,92.63,92.67,53677.0,86.5304,86.6237,86.465,86.5024,53677.0
2020-04-29 15:50:00,92.7,92.71,92.21,92.29,623707.0,86.5304,86.5397,86.073,86.1477,623707.0
2020-04-30 09:30:00,91.96,91.96,91.08,91.3,69274.0,85.8396,85.8396,85.0182,85.2236,69274.0
2020-04-30 09:40:00,91.28,91.36,91.07,91.21,138026.0,85.2049,85.2796,85.0089,85.1395,138026.0
2020-04-30 09:50:00,91.23,91.62,91.2,91.54,45466.0,85.1582,85.5223,85.1302,85.4476,45466.0
2020-04-30 10:00:00,91.55,91.77,91.34,91.6,45467.0,85.4569,85.6623,85.2609,85.5036,45467.0
2020-04-30 10:10:00,91.61,91.74,91.42,91.57,43872.0,85.5129,85.6343,85.3356,85.4756,43872.0
2020-04-30 10:20:00,91.59,91.79,91.42,91.75,38553.0,85.4943,85.6809,85.3356,85.6436,38553.0
2020-04-30 10:30:00,91.8,91.83,91.64,91.64,31989.0,85.6903,85.7183,85.5409,85.5409,31989.0
2020-04-30 10:40:00,91.61,91.66,91.26,91.38,27001.0,85.5129,85.5596,85.1862,85.2982,27001.0
2020-04-30 10:50:00,91.38,91.52,91.32,91.34,62810.0,85.2982,85.4289,85.2422,85.2609,62810.0
2020-04-30 11:00:00,91.37,91.61,91.37,91.54,38214.0,85.2889,85.5129,85.2889,85.4476,38214.0
2020-04-30 11:10:00,91.54,91.59,91.35,91.36,47317.0,85.4476,85.4943,85.2702,85.2796,47317.0
2020-04-30 11:20:00,91.36,91.43,91.24,91.24,27575.0,85.2796,85.3449,85.1676,85.1676,27575.0
2020-04-30 11:30:00,91.24,91.37,91.2,91.33,24598.0,85.1676,85.2889,85.1302,85.2516,24598.0
2020-04-30 11:40:00,91.35,91.39,91.0,91.0,46031.0,85.2702,85.3076,84.9435,84.9435,46031.0
2020-04-30 11:50:00,91.03,91.06,90.87,90.88,38330.0,84.9715,84.9995,84.8222,84.8315,38330.0
2020-04-30 12:00:00,90.87,90.87,90.62,90.83,48282.0,84.8222,84.8222,84.5888,84.7848,48282.0
2020-04-30 12:10:00,90.79,90.9,90.75,90.77,35874.0,84.7475,84.8502,84.7102,84.7288,35874.0
2020-04-30 12:20:00,90.78,90.8,90.65,90.75,39157.0,84.7382,84.7568,84.6168,84.7102,39157.0
2020-04-30 12:30:00,90.74,90.81,90.59,90.79,43090.0,84.7008,84.7662,84.5608,84.7475,43090.0
2020-04-30 12:40:00,90.8,90.9,90.73,90.9,46416.0,84.7568,84.8502,84.6915,84.8502,46416.0
2020-04-30 12:50:00,90.91,91.07,90.88,91.02,52155.0,84.8595,85.0089,84.8315,84.9622,52155.0
2020-04-30 13:00:00,91.0,91.0,90.83,90.97,126777.0,84.9435,84.9435,84.7848,84.9155,126777.0
2020-04-30 13:10:00,90.93,91.18,90.92,91.1,84415.0,84.8782,85.1115,84.8688,85.0369,84415.0
2020-04-30 13:20:00,91.11,91.14,90.99,91.0,36443.0,85.0462,85.0742,84.9342,84.9435,36443.0
2020-04-30 13:30:00,91.0,91.01,90.84,90.86,45375.0,84.9435,84.9529,84.7942,84.8128,45375.0
2020-04-30 13:40:00,90.86,90.86,90.77,90.81,76396.0,84.8128,84.8128,84.7288,84.7662,76396.0
2020-04-30 13:50:00,90.8,90.87,90.72,90.76,44459.0,84.7568,84.8222,84.6822,84.7195,44459.0
2020-04-30 14:00:00,90.76,90.92,90.66,90.88,44626.0,84.7195,84.8688,84.6262,84.8315,44626.0
2020-04-30 14:10:00,90.85,91.0,90.85,90.87,22027.0,84.8035,84.9435,84.8035,84.8222,22027.0
2020-04-30 14:20:00,90.89,90.96,90.84,90.93,24364.0,84.8408,84.9062,84.7942,84.8782,24364.0
2020-04-30 14:30:00,90.95,91.07,90.78,90.84,34146.0,84.8969,85.0089,84.7382,84.7942,34146.0
2020-04-30 14:40:00,90.83,90.84,90.73,90.8,86385.0,84.7848,84.7942,84.6915,84.7568,86385.0
2020-04-30 14:50:00,90.8,90.84,90.65,90.77,87684.0,84.7568,84.7942,84.6168,84.7288,87684.0
2020-04-30 15:00:00,90.77,90.94,90.71,90.9,83262.0,84.7288,84.8875,84.6728,84.8502,83262.0
2020-04-30 15:10:00,90.9,91.15,90.82,91.08,55795.0,84.8502,85.0835,84.7755,85.0182,55795.0
2020-04-30 15:20:00,91.08,91.22,91.05,91.1,76584.0,85.0182,85.1489,84.9902,85.0369,76584.0
2020-04-30 15:30:00,91.11,91.18,90.89,90.94,57749.0,85.0462,85.1115,84.8408,84.8875,57749.0
2020-04-30 15:40:00,90.94,90.97,90.77,90.81,72532.0,84.8875,84.9155,84.7288,84.7662,72532.0
2020-04-30 15:50:00,90.81,91.2,90.72,90.91,125025.0,84.7662,85.1302,84.6822,84.8595,125025.0
2020-05-01 09:30:00,89.28,89.84,89.23,89.26,23013.0,83.338,83.8607,83.2913,83.3193,23013.0
2020-05-01 09:40:00,89.22,89.42,89.22,89.38,71117.0,83.282,83.4687,83.282,83.4313,71117.0
2020-05-01 09:50:00,89.4,89.51,89.28,89.45,12748.0,83.45,83.5527,83.338,83.4967,12748.0
2020-05-01 10:00:00,89.5,89.68,89.4,89.5,26936.0,83.5434,83.7114,83.45,83.5434,26936.0
2020-05-01 10:10:00,89.48,89.48,89.24,89.25,16684.0,83.5247,83.5247,83.3007,83.31,16684.0
2020-05-01 10:20:00,89.22,89.45,89.17,89.45,40701.0,83.282,83.4967,83.2353,83.4967,40701.0
2020-05-01 10:30:00,89.44,89.66,89.33,89.59,33890.0,83.4873,83.6927,83.3847,83.6274,33890.0
2020-05-01 10:40:00,89.55,89.67,89.52,89.63,27103.0,83.59,83.702,83.562,83.6647,27103.0
2020-05-01 10:50:00,89.65,89.73,89.53,89.58,39375.0,83.6834,83.758,83.5714,83.618,39375.0
2020-05-01 11:00:00,89.53,89.54,89.43,89.45,8586.0,83.5714,83.5807,83.478,83.4967,8586.0
2020-05-01 11:10:00,89.45,89.5,89.32,89.33,14728.0,83.4967,83.5434,83.3753,83.3847,14728.0
2020-05-01 11:20:00,89.34,89.37,89.19,89.21,16012.0,83.394,83.422,83.254,83.2727,16012.0
2020-05-01 11:30:00,89.2,89.24,89.09,89.21,18093.0,83.2633,83.3007,83.1606,83.2727,18093.0
2020-05-01 11:40:00,89.18,89.21,88.91,88.92,70187.0,83.2447,83.2727,82.9926,83.002,70187.0
2020-05-01 11:50:00,88.87,88.91,88.79,88.87,21101.0,82.9553,82.9926,82.8806,82.9553,21101.0
2020-05-01 12:00:00,88.87,88.87,88.67,88.78,53431.0,82.9553,82.9553,82.7686,82.8713,53431.0
2020-05-01 12:10:00,88.87,88.95,88.8,88.81,25230.0,82.9553,83.03,82.8899,82.8993,25230.0
2020-05-01 12:20:00,88.85,88.89,88.75,88.76,57810.0,82.9366,82.974,82.8433,82.8526,57810.0
2020-05-01 12:30:00,88.71,88.81,88.66,88.7,49322.0,82.8059,82.8993,82.7593,82.7966,49322.0
2020-05-01 12:40:00,88.67,88.71,88.48,88.68,17917.0,82.7686,82.8059,82.5912,82.7779,17917.0
2020-05-01 12:50:00,88.69,88.76,88.66,88.76,45267.0,82.7873,82.8526,82.7593,82.8526,45267.0
2020-05-01 13:00:00,88.74,88.88,88.74,88.74,28053.0,82.8339,82.9646,82.8339,82.8339,28053.0
2020-05-01 13:10:00,88.73,88.77,88.52,88.55,24154.0,82.8246,82.8619,82.6286,82.6566,24154.0
2020-05-01 13:20:00,88.54,88.66,88.49,88.66,18711.0,82.6472,82.7593,82.6006,82.7593,18711.0
2020-05-01 13:30:00,88.61,88.72,88.52,88.52,35223.0,82.7126,82.8153,82.6286,82.6286,35223.0
2020-05-01 13:40:00,88.52,88.62,88.48,88.55,76839.0,82.6286,82.7219,82.5912,82.6566,76839.0
2020-05-01 13:50:00,88.55,88.6,88.5,88.55,25051.0,82.6566,82.7033,82.6099,82.6566,25051.0
2020-05-01 14:00:00,88.53,88.65,88.45,88.54,28537.0,82.6379,82.7499,82.5632,82.6472,28537.0
2020-05-01 14:10:00,88.53,88.56,88.44,88.54,63407.0,82.6379,82.6659,82.5539,82.6472,63407.0
2020-05-01 14:20:00,88.59,88.77,88.59,88.73,22876.0,82.6939,82.8619,82.6939,82.8246,22876.0
2020-05-01 14:30:00,88.74,88.74,88.64,88.73,20405.0,82.8339,82.8339,82.7406,82.8246,20405.0
2020-05-01 14:40:00,88.72,88.76,88.63,88.68,83382.0,82.8153,82.8526,82.7313,82.7779,83382.0
2020-05-01 14:50:00,88.65,88.75,88.55,88.72,24549.0,82.7499,82.8433,82.6566,82.8153,24549.0
2020-05-01 15:00:00,88.73,88.81,88.64,88.74,35522.0,82.8246,82.8993,82.7406,82.8339,35522.0
2020-05-01 15:10:00,88.75,89.0,88.71,88.95,63586.0,82.8433,83.0766,82.8059,83.03,63586.0
2020-05-01 15:20:00,88.97,89.01,88.76,88.82,52649.0,83.0486,83.086,82.8526,82.9086,52649.0
2020-05-01 15:30:00,88.81,88.88,88.62,88.75,50036.0,82.8993,82.9646,82.7219,82.8433,50036.0
2020-05-01 15:40:00,88.76,88.87,88.63,88.87,79705.0,82.8526,82.9553,82.7313,82.9553,79705.0
2020-05-01 15:50:00,88.8,88.8,88.51,88.79,80343.0,82.8899,82.8899,82.6192,82.8806,80343.0
2020-05-04 09:30:00,88.28,88.34,87.79,87.82,42696.0,82.4046,82.4606,81.9472,81.9752,42696.0
2020-05-04 09:40:00,87.83,87.92,87.74,87.91,38286.0,81.9845,82.0685,81.9005,82.0592,38286.0
2020-05-04 09:50:00,87.9,88.22,87.9,88.16,17943.0,82.0498,82.3485,82.0498,82.2925,17943.0
2020-05-04 10:00:00,88.23,88.46,88.16,88.32,23008.0,82.3579,82.5726,82.2925,82.4419,23008.0
2020-05-04 10:10:00,88.34,88.63,88.3,88.57,44899.0,82.4606,82.7313,82.4232,82.6753,44899.0
2020-05-04 10:20:00,88.54,88.55,88.29,88.36,44919.0,82.6472,82.6566,82.4139,82.4792,44919.0
2020-05-04 10:30:00,88.34,88.38,88.22,88.37,48353.0,82.4606,82.4979,82.3485,82.4886,48353.0
2020-05-04 10:40:00,88.37,88.49,88.32,88.4,29115.0,82.4886,82.6006,82.4419,82.5166,29115.0
2020-05-04 10:50:00,88.41,88.42,88.19,88.2,32935.0,82.5259,82.5352,82.3205,82.3299,32935.0
2020-05-04 11:00:00,88.2,88.43,88.16,88.35,22212.0,82.3299,82.5446,82.2925,82.4699,22212.0
2020-05-04 11:10:00,88.35,88.44,88.27,88.44,29710.0,82.4699,82.5539,82.3952,82.5539,29710.0
2020-05-04 11:20:00,88.43,88.5,88.26,88.3,15646.0,82.5446,82.6099,82.3859,82.4232,15646.0
2020-05-04 11:30:00,88.32,88.5,88.24,88.47,17247.0,82.4419,82.6099,82.3672,82.5819,17247.0
2020-05-04 11:40:00,88.49,88.54,88.45,88.53,49323.0,82.6006,82.6472,82.5632,82.6379,49323.0
2020-05-04 11:50:00,88.52,88.54,88.38,88.38,144105.0,82.6286,82.6472,82.4979,82.4979,144105.0
2020-05-04 12:00:00,88.46,88.51,88.41,88.48,23117.0,82.5726,82.6192,82.5259,82.5912,23117.0
2020-05-04 12:10:00,88.48,88.49,88.34,88.4,29584.0,82.5912,82.6006,82.4606,82.5166,29584.0
2020-05-04 12:20:00,88.4,88.54,88.37,88.52,27327.0,82.5166,82.6472,82.4886,82.6286,27327.0
2020-05-04 12:30:00,88.53,88.57,88.3,88.33,14697.0,82.6379,82.6753,82.4232,82.4512,14697.0
2020-05-04 12:40:00,88.35,88.37,88.29,88.31,13948.0,82.4699,82.4886,82.4139,82.4326,13948.0
2020-05-04 12:50:00,88.31,88.34,88.24,88.28,16711.0,82.4326,82.4606,82.3672,82.4046,16711.0
2020-05-04 13:00:00,88.3,88.35,88.27,88.34,20243.0,82.4232,82.4699,82.3952,82.4606,20243.0
2020-05-04 13:10:00,88.32,88.32,88.03,88.11,114683.0,82.4419,82.4419,82.1712,82.2459,114683.0
2020-05-04 13:20:00,88.11,88.18,88.1,88.16,21292.0,82.2459,82.3112,82.2365,82.2925,21292.0
2020-05-04 13:30:00,88.16,88.24,88.16,88.2,24634.0,82.2925,82.3672,82.2925,82.3299,24634.0
2020-05-04 13:40:00,88.22,88.29,88.17,88.29,12717.0,82.3485,82.4139,82.3019,82.4139,12717.0
2020-05-04 13:50:00,88.29,88.35,88.26,88.34,42919.0,82.4139,82.4699,82.3859,82.4606,42919.0
2020-05-04 14:00:00,88.36,88.37,88.26,88.27,77796.0,82.4792,82.4886,82.3859,82.3952,77796.0
2020-05-04 14:10:00,88.27,88.45,88.26,88.43,28297.0,82.3952,82.5632,82.3859,82.5446,28297.0
2020-05-04 14:20:00,88.4,88.43,88.33,88.36,33823.0,82.5166,82.5446,82.4512,82.4792,33823.0
2020-05-04 14:30:00,88.36,88.47,88.26,88.27,77826.0,82.4792,82.5819,82.3859,82.3952,77826.0
2020-05-04 14:40:00,88.25,88.51,88.24,88.51,35276.0,82.3765,82.6192,82.3672,82.6192,35276.0
2020-05-04 14:50:00,88.51,88.72,88.51,88.72,19005.0,82.6192,82.8153,82.6192,82.8153,19005.0
2020-05-04 15:00:00,88.68,88.75,88.63,88.75,25295.0,82.7779,82.8433,82.7313,82.8433,25295.0
2020-05-04 15:10:00,88.75,88.94,88.74,88.93,33031.0,82.8433,83.0206,82.8339,83.0113,33031.0
2020-05-04 15:20:00,88.93,89.02,88.87,88.99,58305.0,83.0113,83.0953,82.9553,83.0673,58305.0
2020-05-04 15:30:00,88.97,89.16,88.95,89.06,73219.0,83.0486,83.226,83.03,83.1326,73219.0
2020-05-04 15:40:00,89.08,89.17,89.03,89.08,48700.0,83.1513,83.2353,83.1046,83.1513,48700.0
2020-05-04 15:50:00,89.08,89.11,88.9,89.09,68497.0,83.1513,83.1793,82.9833,83.1606,68497.0
2020-05-05 09:30:00,90.05,90.19,89.75,90.07,32875.0,84.0568,84.1874,83.7767,84.0754,32875.0
2020-05-05 09:40:00,90.09,90.28,90.04,90.28,12808.0,84.0941,84.2714,84.0474,84.2714,12808.0
2020-05-05 09:50:00,90.3,90.46,90.28,90.46,4667.0,84.2901,84.4395,84.2714,84.4395,4667.0
2020-05-05 10:00:00,90.48,90.59,90.39,90.49,13165.0,84.4581,84.5608,84.3741,84.4675,13165.0
2020-05-05 10:10:00,90.51,90.52,90.31,90.44,19623.0,84.4861,84.4955,84.2994,84.4208,19623.0
2020-05-05 10:20:00,90.42,90.49,90.25,90.28,10253.0,84.4021,84.4675,84.2434,84.2714,10253.0
2020-05-05 10:30:00,90.28,90.44,90.25,90.43,55629.0,84.2714,84.4208,84.2434,84.4115,55629.0
2020-05-05 10:40:00,90.44,90.44,90.24,90.25,60523.0,84.4208,84.4208,84.2341,84.2434,60523.0
2020-05-05 10:50:00,90.29,90.42,90.25,90.4,32582.0,84.2808,84.4021,84.2434,84.3835,32582.0
2020-05-05 11:00:00,90.39,90.5,90.39,90.48,24701.0,84.3741,84.4768,84.3741,84.4581,24701.0
2020-05-05 11:10:00,90.47,90.48,90.35,90.43,27647.0,84.4488,84.4581,84.3368,84.4115,27647.0
2020-05-05 11:20:00,90.42,90.61,90.42,90.58,23542.0,84.4021,84.5795,84.4021,84.5515,23542.0
2020-05-05 11:30:00,90.59,90.65,90.57,90.59,27999.0,84.5608,84.6168,84.5421,84.5608,27999.0
2020-05-05 11:40:00,90.59,90.69,90.59,90.65,23936.0,84.5608,84.6542,84.5608,84.6168,23936.0
2020-05-05 11:50:00,90.66,90.66,90.6,90.66,11709.0,84.6262,84.6262,84.5701,84.6262,11709.0
2020-05-05 12:00:00,90.67,90.75,90.66,90.74,28212.0,84.6355,84.7102,84.6262,84.7008,28212.0
2020-05-05 12:10:00,90.73,90.81,90.72,90.77,30152.0,84.6915,84.7662,84.6822,84.7288,30152.0
2020-05-05 12:20:00,90.78,90.79,90.63,90.65,24472.0,84.7382,84.7475,84.5981,84.6168,24472.0
2020-05-05 12:30:00,90.66,90.7,90.59,90.6,16443.0,84.6262,84.6635,84.5608,84.5701,16443.0
2020-05-05 12:40:00,90.61,90.61,90.51,90.56,30246.0,84.5795,84.5795,84.4861,84.5328,30246.0
2020-05-05 12:50:00,90.55,90.6,90.5,90.52,17686.0,84.5235,84.5701,84.4768,84.4955,17686.0
2020-05-05 13:00:00,90.51,90.58,90.4,90.44,39794.0,84.4861,84.5515,84.3835,84.4208,39794.0
2020-05-05 13:10:00,90.44,90.52,90.39,90.5,19369.0,84.4208,84.4955,84.3741,84.4768,19369.0
2020-05-05 13:20:00,90.47,90.57,90.42,90.56,42142.0,84.4488,84.5421,84.4021,84.5328,42142.0
2020-05-05 13:30:00,90.58,90.64,90.58,90.62,19077.0,84.5515,84.6075,84.5515,84.5888,19077.0
2020-05-05 13:40:00,90.62,90.68,90.6,90.68,37016.0,84.5888,84.6448,84.5701,84.6448,37016.0
2020-05-05 13:50:00,90.67,90.72,90.64,90.66,27517.0,84.6355,84.6822,84.6075,84.6262,27517.0
2020-05-05 14:00:00,90.63,90.7,90.62,90.68,102435.0,84.5981,84.6635,84.5888,84.6448,102435.0
2020-05-05 14:10:00,90.67,90.8,90.66,90.77,20559.0,84.6355,84.7568,84.6262,84.7288,20559.0
2020-05-05 14:20:00,90.79,90.79,90.73,90.76,21725.0,84.7475,84.7475,84.6915,84.7195,21725.0
2020-05-05 14:30:00,90.76,90.79,90.63,90.64,23178.0,84.7195,84.7475,84.5981,84.6075,23178.0
2020-05-05 14:40:00,90.61,90.71,90.59,90.71,43263.0,84.5795,84.6728,84.5608,84.6728,43263.0
2020-05-05 14:50:00,90.74,90.84,90.72,90.84,127268.0,84.7008,84.7942,84.6822,84.7942,127268.0
2020-05-05 15:00:00,90.81,90.81,90.72,90.77,17487.0,84.7662,84.7662,84.6822,84.7288,17487.0
2020-05-05 15:10:00,90.75,90.79,90.39,90.39,42395.0,84.7102,84.7475,84.3741,84.3741,42395.0
2020-05-05 15:20:00,90.41,90.51,90.13,90.22,38076.0,84.3928,84.4861,84.1314,84.2154,38076.0
2020-05-05 15:30:00,90.19,90.28,89.81,89.9,49583.0,84.1874,84.2714,83.8327,83.9167,49583.0
2020-05-05 15:40:00,89.9,90.06,89.8,90.01,80391.0,83.9167,84.0661,83.8234,84.0194,80391.0
2020-05-05 15:50:00,90.01,90.25,89.87,89.89,248472.0,84.0194,84.2434,83.8887,83.9074,248472.0
2020-05-06 09:30:00,90.72,90.72,90.17,90.34,57960.0,84.6822,84.6822,84.1688,84.3275,57960.0
2020-05-06 09:40:00,90.36,90.46,90.23,90.29,16832.0,84.3461,84.4395,84.2248,84.2808,16832.0
2020-05-06 09:50:00,90.21,90.34,89.82,89.95,35200.0,84.2061,84.3275,83.8421,83.9634,35200.0
2020-05-06 10:00:00,89.91,90.01,89.59,89.59,11501.0,83.9261,84.0194,83.6274,83.6274,11501.0
2020-05-06 10:10:00,89.6,89.78,89.49,89.76,21053.0,83.6367,83.8047,83.534,83.7861,21053.0
2020-05-06 10:20:00,89.69,89.94,89.69,89.89,27395.0,83.7207,83.9541,83.7207,83.9074,27395.0
2020-05-06 10:30:00,89.9,90.05,89.88,89.95,21282.0,83.9167,84.0568,83.8981,83.9634,21282.0
2020-05-06 10:40:00,89.95,90.37,89.9,90.3,37257.0,83.9634,84.3555,83.9167,84.2901,37257.0
2020-05-06 10:50:00,90.3,90.36,90.19,90.2,46367.0,84.2901,84.3461,84.1874,84.1968,46367.0
2020-05-06 11:00:00,90.21,90.32,90.08,90.14,40318.0,84.2061,84.3088,84.0848,84.1408,40318.0
2020-05-06 11:10:00,90.16,90.2,89.95,89.95,27071.0,84.1594,84.1968,83.9634,83.9634,27071.0
2020-05-06 11:20:00,89.99,89.99,89.74,89.96,40500.0,84.0007,84.0007,83.7674,83.9727,40500.0
2020-05-06 11:30:00,89.97,90.11,89.88,90.05,56419.0,83.9821,84.1128,83.8981,84.0568,56419.0
2020-05-06 11:40:00,90.05,90.1,89.81,89.83,21772.0,84.0568,84.1034,83.8327,83.8514,21772.0
2020-05-06 11:50:00,89.8,89.88,89.69,89.85,87001.0,83.8234,83.8981,83.7207,83.8701,87001.0
2020-05-06 12:00:00,89.85,89.97,89.8,89.83,27083.0,83.8701,83.9821,83.8234,83.8514,27083.0
2020-05-06 12:10:00,89.83,90.02,89.81,90.02,23463.0,83.8514,84.0287,83.8327,84.0287,23463.0
2020-05-06 12:20:00,90.0,90.06,89.93,90.0,30586.0,84.0101,84.0661,83.9447,84.0101,30586.0
2020-05-06 12:30:00,90.03,90.13,89.99,90.08,28774.0,84.0381,84.1314,84.0007,84.0848,28774.0
2020-05-06 12:40:00,90.08,90.16,89.99,90.13,30214.0,84.0848,84.1594,84.0007,84.1314,30214.0
2020-05-06 12:50:00,90.13,90.18,90.04,90.04,49476.0,84.1314,84.1781,84.0474,84.0474,49476.0
2020-05-06 13:00:00,90.08,90.1,89.93,89.97,20037.0,84.0848,84.1034,83.9447,83.9821,20037.0
2020-05-06 13:10:00,89.96,90.05,89.92,90.03,17427.0,83.9727,84.0568,83.9354,84.0381,17427.0
2020-05-06 13:20:00,90.09,90.11,89.85,90.07,29957.0,84.0941,84.1128,83.8701,84.0754,29957.0
2020-05-06 13:30:00,90.07,90.2,90.07,90.14,38556.0,84.0754,84.1968,84.0754,84.1408,38556.0
2020-05-06 13:40:00,90.17,90.27,90.13,90.17,24241.0,84.1688,84.2621,84.1314,84.1688,24241.0
2020-05-06 13:50:00,90.17,90.24,90.14,90.16,3483.0,84.1688,84.2341,84.1408,84.1594,3483.0
2020-05-06 14:00:00,90.13,90.14,89.95,90.01,34454.0,84.1314,84.1408,83.9634,84.0194,34454.0
2020-05-06 14:10:00,90.01,90.01,89.83,89.98,13660.0,84.0194,84.0194,83.8514,83.9914,13660.0
2020-05-06 14:20:00,89.95,90.09,89.89,89.89,23470.0,83.9634,84.0941,83.9074,83.9074,23470.0
2020-05-06 14:30:00,89.85,90.02,89.83,89.98,26814.0,83.8701,84.0287,83.8514,83.9914,26814.0
2020-05-06 14:40:00,89.99,90.15,89.91,90.15,26005.0,84.0007,84.1501,83.9261,84.1501,26005.0
2020-05-06 14:50:00,90.11,90.14,89.96,89.97,16130.0,84.1128,84.1408,83.9727,83.9821,16130.0
2020-05-06 15:00:00,89.98,90.08,89.89,90.06,25081.0,83.9914,84.0848,83.9074,84.0661,25081.0
2020-05-06 15:10:00,90.05,90.08,89.95,90.05,43212.0,84.0568,84.0848,83.9634,84.0568,43212.0
2020-05-06 15:20:00,90.06,90.09,89.91,89.97,36116.0,84.0661,84.0941,83.9261,83.9821,36116.0
2020-05-06 15:30:00,89.93,89.93,89.59,89.65,71261.0,83.9447,83.9447,83.6274,83.6834,71261.0
2020-05-06 15:40:00,89.65,89.74,89.45,89.45,69457.0,83.6834,83.7674,83.4967,83.4967,69457.0
2020-05-06 15:50:00,89.43,89.65,89.43,89.47,106398.0,83.478,83.6834,83.478,83.5154,106398.0
2020-05-07 09:30:00,90.6,90.85,90.6,90.73,63870.0,84.5701,84.8035,84.5701,84.6915,63870.0
2020-05-07 09:40:00,90.77,90.84,90.69,90.78,92106.0,84.7288,84.7942,84.6542,84.7382,92106.0
2020-05-07 09:50:00,90.77,90.97,90.73,90.85,68000.0,84.7288,84.9155,84.6915,84.8035,68000.0
2020-05-07 10:00:00,90.86,90.88,90.54,90.64,36881.0,84.8128,84.8315,84.5141,84.6075,36881.0
2020-05-07 10:10:00,90.67,90.67,90.38,90.57,24677.0,84.6355,84.6355,84.3648,84.5421,24677.0
2020-05-07 10:20:00,90.56,90.66,90.52,90.6,27897.0,84.5328,84.6262,84.4955,84.5701,27897.0
2020-05-07 10:30:00,90.63,90.69,90.58,90.6,22477.0,84.5981,84.6542,84.5515,84.5701,22477.0
2020-05-07 10:40:00,90.67,90.79,90.49,90.49,17311.0,84.6355,84.7475,84.4675,84.4675,17311.0
2020-05-07 10:50:00,90.51,90.6,90.44,90.48,32236.0,84.4861,84.5701,84.4208,84.4581,32236.0
2020-05-07 11:00:00,90.49,90.61,90.48,90.57,37449.0,84.4675,84.5795,84.4581,84.5421,37449.0
2020-05-07 11:10:00,90.58,90.81,90.58,90.81,36691.0,84.5515,84.7662,84.5515,84.7662,36691.0
2020-05-07 11:20:00,90.79,90.8,90.7,90.8,9091.0,84.7475,84.7568,84.6635,84.7568,9091.0
2020-05-07 11:30:00,90.81,90.9,90.73,90.73,18006.0,84.7662,84.8502,84.6915,84.6915,18006.0
2020-05-07 11:40:00,90.77,91.19,90.77,91.11,52279.0,84.7288,85.1209,84.7288,85.0462,52279.0
2020-05-07 11:50:00,91.13,91.13,91.03,91.06,40201.0,85.0649,85.0649,84.9715,84.9995,40201.0
2020-05-07 12:00:00,91.1,91.18,91.01,91.04,21936.0,85.0369,85.1115,84.9529,84.9809,21936.0
2020-05-07 12:10:00,91.02,91.11,90.99,91.1,43127.0,84.9622,85.0462,84.9342,85.0369,43127.0
2020-05-07 12:20:00,91.11,91.14,91.02,91.05,28737.0,85.0462,85.0742,84.9622,84.9902,28737.0
2020-05-07 12:30:00,91.06,91.09,90.94,90.97,26064.0,84.9995,85.0275,84.8875,84.9155,26064.0
2020-05-07 12:40:00,90.95,90.97,90.89,90.9,16943.0,84.8969,84.9155,84.8408,84.8502,16943.0
2020-05-07 12:50:00,90.9,90.97,90.86,90.97,22934.0,84.8502,84.9155,84.8128,84.9155,22934.0
2020-05-07 13:00:00,90.98,91.03,90.97,90.99,24194.0,84.9249,84.9715,84.9155,84.9342,24194.0
2020-05-07 13:10:00,91.0,91.06,90.96,90.97,29621.0,84.9435,84.9995,84.9062,84.9155,29621.0
2020-05-07 13:20:00,90.95,91.0,90.87,90.89,42591.0,84.8969,84.9435,84.8222,84.8408,42591.0
2020-05-07 13:30:00,90.91,90.99,90.89,90.9,25195.0,84.8595,84.9342,84.8408,84.8502,25195.0
2020-05-07 13:40:00,90.91,90.96,90.85,90.92,30001.0,84.8595,84.9062,84.8035,84.8688,30001.0
2020-05-07 13:50:00,90.92,90.94,90.74,90.83,45624.0,84.8688,84.8875,84.7008,84.7848,45624.0
2020-05-07 14:00:00,90.82,90.83,90.72,90.76,38232.0,84.7755,84.7848,84.6822,84.7195,38232.0
2020-05-07 14:10:00,90.75,90.87,90.74,90.79,53208.0,84.7102,84.8222,84.7008,84.7475,53208.0
2020-05-07 14:20:00,90.79,90.79,90.58,90.66,194529.0,84.7475,84.7475,84.5515,84.6262,194529.0
2020-05-07 14:30:00,90.68,90.7,90.57,90.66,132754.0,84.6448,84.6635,84.5421,84.6262,132754.0
2020-05-07 14:40:00,90.65,90.65,90.44,90.56,113559.0,84.6168,84.6168,84.4208,84.5328,113559.0
2020-05-07 14:50:00,90.57,90.62,90.46,90.59,37611.0,84.5421,84.5888,84.4395,84.5608,37611.0
2020-05-07 15:00:00,90.55,90.68,90.41,90.67,49406.0,84.5235,84.6448,84.3928,84.6355,49406.0
2020-05-07 15:10:00,90.66,90.71,90.3,90.46,87926.0,84.6262,84.6728,84.2901,84.4395,87926.0
2020-05-07 15:20:00,90.44,90.58,90.42,90.55,89115.0,84.4208,84.5515,84.4021,84.5235,89115.0
2020-05-07 15:30:00,90.54,90.57,90.34,90.39,81973.0,84.5141,84.5421,84.3275,84.3741,81973.0
2020-05-07 15:40:00,90.39,90.53,90.34,90.38,66700.0,84.3741,84.5048,84.3275,84.3648,66700.0
2020-05-07 15:50:00,90.36,90.53,90.32,90.47,120333.0,84.3461,84.5048,84.3088,84.4488,120333.0
2020-05-08 09:30:00,91.8,91.82,91.19,91.26,83430.0,85.6903,85.7089,85.1209,85.1862,83430.0
2020-05-08 09:40:00,91.29,91.53,91.29,91.51,12989.0,85.2142,85.4383,85.2142,85.4196,12989.0
2020-05-08 09:50:00,91.5,91.55,91.39,91.48,11090.0,85.4102,85.4569,85.3076,85.3916,11090.0
2020-05-08 10:00:00,91.51,91.66,91.51,91.57,14034.0,85.4196,85.5596,85.4196,85.4756,14034.0
2020-05-08 10:10:00,91.57,91.73,91.55,91.68,9610.0,85.4756,85.6249,85.4569,85.5783,9610.0
2020-05-08 10:20:00,91.7,91.71,91.57,91.62,20185.0,85.5969,85.6063,85.4756,85.5223,20185.0
2020-05-08 10:30:00,91.61,91.72,91.55,91.71,8087.0,85.5129,85.6156,85.4569,85.6063,8087.0
2020-05-08 10:40:00,91.73,91.73,91.5,91.55,10015.0,85.6249,85.6249,85.4102,85.4569,10015.0
2020-05-08 10:50:00,91.55,91.59,91.45,91.52,9598.0,85.4569,85.4943,85.3636,85.4289,9598.0
2020-05-08 11:00:00,91.51,91.63,91.38,91.63,28315.0,85.4196,85.5316,85.2982,85.5316,28315.0
2020-05-08 11:10:00,91.65,91.7,91.61,91.69,13661.0,85.5503,85.5969,85.5129,85.5876,13661.0
2020-05-08 11:20:00,91.68,91.79,91.65,91.75,13379.0,85.5783,85.6809,85.5503,85.6436,13379.0
2020-05-08 11:30:00,91.76,91.84,91.74,91.75,25472.0,85.6529,85.7276,85.6343,85.6436,25472.0
2020-05-08 11:40:00,91.76,91.83,91.73,91.78,23735.0,85.6529,85.7183,85.6249,85.6716,23735.0
2020-05-08 11:50:00,91.8,91.82,91.74,91.78,25537.0,85.6903,85.7089,85.6343,85.6716,25537.0
2020-05-08 12:00:00,91.8,91.89,91.76,91.8,26925.0,85.6903,85.7743,85.6529,85.6903,26925.0
2020-05-08 12:10:00,91.81,91.85,91.75,91.79,25975.0,85.6996,85.737,85.6436,85.6809,25975.0
2020-05-08 12:20:00,91.78,91.81,91.75,91.79,25451.0,85.6716,85.6996,85.6436,85.6809,25451.0
2020-05-08 12:30:00,91.79,91.86,91.79,91.86,18726.0,85.6809,85.7463,85.6809,85.7463,18726.0
2020-05-08 12:40:00,91.86,91.9,91.84,91.84,12694.0,85.7463,85.7836,85.7276,85.7276,12694.0
2020-05-08 12:50:00,91.83,91.9,91.83,91.89,18233.0,85.7183,85.7836,85.7183,85.7743,18233.0
2020-05-08 13:00:00,91.89,91.9,91.74,91.77,12669.0,85.7743,85.7836,85.6343,85.6623,12669.0
2020-05-08 13:10:00,91.78,91.83,91.75,91.78,17306.0,85.6716,85.7183,85.6436,85.6716,17306.0
2020-05-08 13:20:00,91.78,91.8,91.71,91.75,16238.0,85.6716,85.6903,85.6063,85.6436,16238.0
2020-05-08 13:30:00,91.76,91.8,91.69,91.74,24277.0,85.6529,85.6903,85.5876,85.6343,24277.0
2020-05-08 13:40:00,91.73,91.76,91.51,91.55,21961.0,85.6249,85.6529,85.4196,85.4569,21961.0
2020-05-08 13:50:00,91.57,91.61,91.54,91.59,27583.0,85.4756,85.5129,85.4476,85.4943,27583.0
2020-05-08 14:00:00,91.59,91.61,91.51,91.57,4950.0,85.4943,85.5129,85.4196,85.4756,4950.0
2020-05-08 14:10:00,91.55,91.73,91.55,91.72,83843.0,85.4569,85.6249,85.4569,85.6156,83843.0
2020-05-08 14:20:00,91.73,91.79,91.72,91.75,27131.0,85.6249,85.6809,85.6156,85.6436,27131.0
2020-05-08 14:30:00,91.75,91.77,91.63,91.64,148803.0,85.6436,85.6623,85.5316,85.5409,148803.0
2020-05-08 14:40:00,91.66,91.79,91.63,91.76,41333.0,85.5596,85.6809,85.5316,85.6529,41333.0
2020-05-08 14:50:00,91.75,91.8,91.7,91.75,30169.0,85.6436,85.6903,85.5969,85.6436,30169.0
2020-05-08 15:00:00,91.77,91.91,91.75,91.81,30146.0,85.6623,85.793,85.6436,85.6996,30146.0
2020-05-08 15:10:00,91.8,91.82,91.71,91.81,48666.0,85.6903,85.7089,85.6063,85.6996,48666.0
2020-05-08 15:20:00,91.8,91.86,91.78,91.84,24260.0,85.6903,85.7463,85.6716,85.7276,24260.0
2020-05-08 15:30:00,91.84,91.97,91.82,91.95,49712.0,85.7276,85.849,85.7089,85.8303,49712.0
2020-05-08 15:40:00,91.94,92.06,91.94,92.01,43667.0,85.821,85.933,85.821,85.8863,43667.0
2020-05-08 15:50:00,92.03,92.14,91.89,91.97,84866.0,85.905,86.0077,85.7743,85.849,84866.0
2020-05-11 09:30:00,91.34,91.43,91.17,91.42,32235.0,85.2609,85.3449,85.1022,85.3356,32235.0
2020-05-11 09:40:00,91.48,91.57,91.43,91.47,23743.0,85.3916,85.4756,85.3449,85.3822,23743.0
2020-05-11 09:50:00,91.51,91.59,91.34,91.39,19959.0,85.4196,85.4943,85.2609,85.3076,19959.0
2020-05-11 10:00:00,91.38,91.65,91.37,91.6,23907.0,85.2982,85.5503,85.2889,85.5036,23907.0
2020-05-11 10:10:00,91.6,91.64,91.37,91.42,34780.0,85.5036,85.5409,85.2889,85.3356,34780.0
2020-05-11 10:20:00,91.43,91.59,91.41,91.57,15994.0,85.3449,85.4943,85.3262,85.4756,15994.0
2020-05-11 10:30:00,91.54,91.74,91.48,91.59,109195.0,85.4476,85.6343,85.3916,85.4943,109195.0
2020-05-11 10:40:00,91.6,91.75,91.59,91.73,19944.0,85.5036,85.6436,85.4943,85.6249,19944.0
2020-05-11 10:50:00,91.73,91.76,91.61,91.61,12656.0,85.6249,85.6529,85.5129,85.5129,12656.0
2020-05-11 11:00:00,91.62,91.73,91.6,91.69,22250.0,85.5223,85.6249,85.5036,85.5876,22250.0
2020-05-11 11:10:00,91.69,91.8,91.62,91.79,46181.0,85.5876,85.6903,85.5223,85.6809,46181.0
2020-05-11 11:20:00,91.78,91.9,91.74,91.89,30902.0,85.6716,85.7836,85.6343,85.7743,30902.0
2020-05-11 11:30:00,91.91,92.0,91.89,91.97,15181.0,85.793,85.877,85.7743,85.849,15181.0
2020-05-11 11:40:00,91.96,92.02,91.93,91.97,10385.0,85.8396,85.8956,85.8116,85.849,10385.0
2020-05-11 11:50:00,91.96,92.0,91.92,92.0,12183.0,85.8396,85.877,85.8023,85.877,12183.0
2020-05-11 12:00:00,92.0,92.04,91.92,91.94,100213.0,85.877,85.9143,85.8023,85.821,100213.0
2020-05-11 12:10:00,91.94,92.09,91.93,92.08,66134.0,85.821,85.961,85.8116,85.9516,66134.0
2020-05-11 12:20:00,92.09,92.26,92.07,92.26,12826.0,85.961,86.1197,85.9423,86.1197,12826.0
2020-05-11 12:30:00,92.26,92.36,92.24,92.32,14401.0,86.1197,86.213,86.101,86.1757,14401.0
2020-05-11 12:40:00,92.32,92.34,92.21,92.21,13712.0,86.1757,86.1943,86.073,86.073,13712.0
2020-05-11 12:50:00,92.22,92.36,92.2,92.34,45314.0,86.0823,86.213,86.0637,86.1943,45314.0
2020-05-11 13:00:00,92.34,92.51,92.29,92.51,27277.0,86.1943,86.353,86.1477,86.353,27277.0
2020-05-11 13:10:00,92.5,92.52,92.45,92.5,19654.0,86.3437,86.3624,86.297,86.3437,19654.0
2020-05-11 13:20:00,92.52,92.57,92.47,92.53,14538.0,86.3624,86.409,86.3157,86.3717,14538.0
2020-05-11 13:30:00,92.54,92.63,92.52,92.62,29498.0,86.381,86.465,86.3624,86.4557,29498.0
2020-05-11 13:40:00,92.62,92.62,92.45,92.47,14724.0,86.4557,86.4557,86.297,86.3157,14724.0
2020-05-11 13:50:00,92.48,92.51,92.42,92.42,10060.0,86.325,86.353,86.269,86.269,10060.0
2020-05-11 14:00:00,92.43,92.46,92.24,92.32,17619.0,86.2784,86.3064,86.101,86.1757,17619.0
2020-05-11 14:10:00,92.31,92.31,92.19,92.26,22730.0,86.1663,86.1663,86.0543,86.1197,22730.0
2020-05-11 14:20:00,92.29,92.37,92.19,92.25,43342.0,86.1477,86.2223,86.0543,86.1103,43342.0
2020-05-11 14:30:00,92.24,92.47,92.23,92.47,22223.0,86.101,86.3157,86.0917,86.3157,22223.0
2020-05-11 14:40:00,92.46,92.46,92.39,92.43,27032.0,86.3064,86.3064,86.241,86.2784,27032.0
2020-05-11 14:50:00,92.42,92.5,92.41,92.44,21416.0,86.269,86.3437,86.2597,86.2877,21416.0
2020-05-11 15:00:00,92.45,92.6,92.45,92.58,37908.0,86.297,86.437,86.297,86.4184,37908.0
2020-05-11 15:10:00,92.58,92.6,92.46,92.52,23813.0,86.4184,86.437,86.3064,86.3624,23813.0
2020-05-11 15:20:00,92.5,92.52,92.34,92.42,21699.0,86.3437,86.3624,86.1943,86.269,21699.0
2020-05-11 15:30:00,92.36,92.46,92.26,92.34,33547.0,86.213,86.3064,86.1197,86.1943,33547.0
2020-05-11 15:40:00,92.36,92.42,92.28,92.32,54738.0,86.213,86.269,86.1383,86.1757,54738.0
2020-05-11 15:50:00,92.32,92.38,92.13,92.13,66418.0,86.1757,86.2317,85.9983,85.9983,66418.0
2020-05-12 09:30:00,92.48,92.6,92.16,92.26,35381.0,86.325,86.437,86.0263,86.1197,35381.0
2020-05-12 09:40:00,92.24,92.32,91.94,91.94,20235.0,86.101,86.1757,85.821,85.821,20235.0
2020-05-12 09:50:00,91.94,92.02,91.74,92.01,22646.0,85.821,85.8956,85.6343,85.8863,22646.0
2020-05-12 10:00:00,92.02,92.07,91.94,91.98,13007.0,85.8956,85.9423,85.821,85.8583,13007.0
2020-05-12 10:10:00,92.06,92.14,91.93,92.1,12052.0,85.933,86.0077,85.8116,85.9703,12052.0
2020-05-12 10:20:00,92.12,92.13,91.87,91.88,8277.0,85.989,85.9983,85.7556,85.765,8277.0
2020-05-12 10:30:00,91.91,92.08,91.88,91.99,25771.0,85.793,85.9516,85.765,85.8676,25771.0
2020-05-12 10:40:00,91.95,92.02,91.76,91.76,13180.0,85.8303,85.8956,85.6529,85.6529,13180.0
2020-05-12 10:50:00,91.78,92.11,91.78,92.11,17709.0,85.6716,85.9796,85.6716,85.9796,17709.0
2020-05-12 11:00:00,92.06,92.14,92.0,92.14,10906.0,85.933,86.0077,85.877,86.0077,10906.0
2020-05-12 11:10:00,92.15,92.18,92.08,92.12,26572.0,86.017,86.045,85.9516,85.989,26572.0
2020-05-12 11:20:00,92.12,92.2,92.06,92.09,70620.0,85.989,86.0637,85.933,85.961,70620.0
2020-05-12 11:30:00,92.12,92.14,91.96,92.01,3824.0,85.989,86.0077,85.8396,85.8863,3824.0
2020-05-12 11:40:00,92.01,92.01,91.88,91.92,89320.0,85.8863,85.8863,85.765,85.8023,89320.0
2020-05-12 11:50:00,91.92,92.08,91.91,92.07,15321.0,85.8023,85.9516,85.793,85.9423,15321.0
2020-05-12 12:00:00,92.07,92.09,91.99,91.99,35831.0,85.9423,85.961,85.8676,85.8676,35831.0
2020-05-12 12:10:00,91.98,91.99,91.9,91.99,9775.0,85.8583,85.8676,85.7836,85.8676,9775.0
2020-05-12 12:20:00,91.99,92.02,91.93,92.0,7214.0,85.8676,85.8956,85.8116,85.877,7214.0
2020-05-12 12:30:00,91.97,92.04,91.91,91.98,21009.0,85.849,85.9143,85.793,85.8583,21009.0
2020-05-12 12:40:00,91.95,91.97,91.9,91.93,65424.0,85.8303,85.849,85.7836,85.8116,65424.0
2020-05-12 12:50:00,91.9,91.99,91.85,91.94,23984.0,85.7836,85.8676,85.737,85.821,23984.0
2020-05-12 13:00:00,91.95,91.96,91.77,91.83,18345.0,85.8303,85.8396,85.6623,85.7183,18345.0
2020-05-12 13:10:00,91.8,91.81,91.5,91.51,22056.0,85.6903,85.6996,85.4102,85.4196,22056.0
2020-05-12 13:20:00,91.45,91.52,91.33,91.41,22668.0,85.3636,85.4289,85.2516,85.3262,22668.0
2020-05-12 13:30:00,91.42,91.49,91.39,91.48,14966.0,85.3356,85.4009,85.3076,85.3916,14966.0
2020-05-12 13:40:00,91.46,91.53,91.42,91.49,17830.0,85.3729,85.4383,85.3356,85.4009,17830.0
2020-05-12 13:50:00,91.49,91.58,91.48,91.58,30803.0,85.4009,85.4849,85.3916,85.4849,30803.0
2020-05-12 14:00:00,91.58,91.62,91.44,91.47,47480.0,85.4849,85.5223,85.3542,85.3822,47480.0
2020-05-12 14:10:00,91.44,91.44,91.22,91.26,40473.0,85.3542,85.3542,85.1489,85.1862,40473.0
2020-05-12 14:20:00,91.32,91.4,91.31,91.36,19866.0,85.2422,85.3169,85.2329,85.2796,19866.0
2020-05-12 14:30:00,91.35,91.47,91.29,91.46,23211.0,85.2702,85.3822,85.2142,85.3729,23211.0
2020-05-12 14:40:00,91.45,91.46,91.2,91.35,25796.0,85.3636,85.3729,85.1302,85.2702,25796.0
2020-05-12 14:50:00,91.36,91.51,91.34,91.47,48830.0,85.2796,85.4196,85.2609,85.3822,48830.0
2020-05-12 15:00:00,91.45,91.47,91.37,91.39,34146.0,85.3636,85.3822,85.2889,85.3076,34146.0
2020-05-12 15:10:00,91.38,91.38,91.11,91.14,161323.0,85.2982,85.2982,85.0462,85.0742,161323.0
2020-05-12 15:20:00,91.12,91.15,90.98,91.0,22539.0,85.0555,85.0835,84.9249,84.9435,22539.0
2020-05-12 15:30:00,91.0,91.06,90.74,90.81,25888.0,84.9435,84.9995,84.7008,84.7662,25888.0
2020-05-12 15:40:00,90.79,90.79,90.38,90.38,128327.0,84.7475,84.7475,84.3648,84.3648,128327.0
2020-05-12 15:50:00,90.39,90.42,90.1,90.1,305615.0,84.3741,84.4021,84.1034,84.1034,305615.0
2020-05-13 09:30:00,90.1,90.1,89.21,89.57,60788.0,84.1034,84.1034,83.2727,83.6087,60788.0
2020-05-13 09:40:00,89.55,89.69,89.3,89.69,14702.0,83.59,83.7207,83.3567,83.7207,14702.0
2020-05-13 09:50:00,89.65,89.65,89.43,89.64,10525.0,83.6834,83.6834,83.478,83.674,10525.0
2020-05-13 10:00:00,89.61,90.04,89.59,89.96,17285.0,83.646,84.0474,83.6274,83.9727,17285.0
2020-05-13 10:10:00,89.96,90.01,89.91,89.92,15462.0,83.9727,84.0194,83.9261,83.9354,15462.0
2020-05-13 10:20:00,89.9,90.19,89.75,90.19,20714.0,83.9167,84.1874,83.7767,84.1874,20714.0
2020-05-13 10:30:00,90.13,90.42,90.13,90.19,20364.0,84.1314,84.4021,84.1314,84.1874,20364.0
2020-05-13 10:40:00,90.2,90.25,90.0,90.0,16981.0,84.1968,84.2434,84.0101,84.0101,16981.0
2020-05-13 10:50:00,90.02,90.02,89.6,89.6,15550.0,84.0287,84.0287,83.6367,83.6367,15550.0
2020-05-13 11:00:00,89.7,89.74,89.59,89.65,14043.0,83.73,83.7674,83.6274,83.6834,14043.0
2020-05-13 11:10:00,89.65,89.85,89.53,89.54,59126.0,83.6834,83.8701,83.5714,83.5807,59126.0
2020-05-13 11:20:00,89.5,89.51,89.23,89.41,14735.0,83.5434,83.5527,83.2913,83.4593,14735.0
2020-05-13 11:30:00,89.44,89.45,89.06,89.2,32152.0,83.4873,83.4967,83.1326,83.2633,32152.0
2020-05-13 11:40:00,89.11,89.15,88.81,88.84,73821.0,83.1793,83.2167,82.8993,82.9273,73821.0
2020-05-13 11:50:00,88.88,88.95,88.61,88.79,26484.0,82.9646,83.03,82.7126,82.8806,26484.0
2020-05-13 12:00:00,88.78,88.91,88.45,88.46,22872.0,82.8713,82.9926,82.5632,82.5726,22872.0
2020-05-13 12:10:00,88.44,88.54,88.13,88.17,33516.0,82.5539,82.6472,82.2645,82.3019,33516.0
2020-05-13 12:20:00,88.22,88.54,88.22,88.54,24473.0,82.3485,82.6472,82.3485,82.6472,24473.0
2020-05-13 12:30:00,88.6,88.65,88.41,88.61,21445.0,82.7033,82.7499,82.5259,82.7126,21445.0
2020-05-13 12:40:00,88.59,88.7,88.43,88.68,40508.0,82.6939,82.7966,82.5446,82.7779,40508.0
2020-05-13 12:50:00,88.7,88.74,88.61,88.7,74187.0,82.7966,82.8339,82.7126,82.7966,74187.0
2020-05-13 13:00:00,88.67,88.68,88.3,88.34,9040.0,82.7686,82.7779,82.4232,82.4606,9040.0
2020-05-13 13:10:00,88.36,88.74,88.36,88.71,8299.0,82.4792,82.8339,82.4792,82.8059,8299.0
2020-05-13 13:20:00,88.69,88.7,88.44,88.57,73512.0,82.7873,82.7966,82.5539,82.6753,73512.0
2020-05-13 13:30:00,88.56,88.57,88.42,88.54,5075.0,82.6659,82.6753,82.5352,82.6472,5075.0
2020-05-13 13:40:00,88.59,88.62,88.41,88.52,11941.0,82.6939,82.7219,82.5259,82.6286,11941.0
2020-05-13 13:50:00,88.53,88.53,88.32,88.38,11111.0,82.6379,82.6379,82.4419,82.4979,11111.0
2020-05-13 14:00:00,88.3,88.42,88.2,88.39,29979.0,82.4232,82.5352,82.3299,82.5072,29979.0
2020-05-13 14:10:00,88.4,88.68,88.34,88.56,11395.0,82.5166,82.7779,82.4606,82.6659,11395.0
2020-05-13 14:20:00,88.55,88.56,88.31,88.34,21700.0,82.6566,82.6659,82.4326,82.4606,21700.0
2020-05-13 14:30:00,88.33,88.39,88.25,88.39,100422.0,82.4512,82.5072,82.3765,82.5072,100422.0
2020-05-13 14:40:00,88.3,88.32,88.13,88.27,17557.0,82.4232,82.4419,82.2645,82.3952,17557.0
2020-05-13 14:50:00,88.24,88.29,88.03,88.03,33036.0,82.3672,82.4139,82.1712,82.1712,33036.0
2020-05-13 15:00:00,88.06,88.52,88.06,88.22,50832.0,82.1992,82.6286,82.1992,82.3485,50832.0
2020-05-13 15:10:00,88.28,88.35,88.1,88.21,142187.0,82.4046,82.4699,82.2365,82.3392,142187.0
2020-05-13 15:20:00,88.27,88.27,87.8,88.09,37492.0,82.3952,82.3952,81.9565,82.2272,37492.0
2020-05-13 15:30:00,88.05,88.37,87.99,88.22,31162.0,82.1899,82.4886,82.1339,82.3485,31162.0
2020-05-13 15:40:00,88.24,88.55,88.19,88.52,55649.0,82.3672,82.6566,82.3205,82.6286,55649.0
2020-05-13 15:50:00,88.52,88.82,88.47,88.74,345703.0,82.6286,82.9086,82.5819,82.8339,345703.0
2020-05-14 09:30:00,87.78,88.03,87.65,87.65,44134.0,81.9378,82.1712,81.8165,81.8165,44134.0
2020-05-14 09:40:00,87.6,87.73,87.44,87.45,22621.0,81.7698,81.8912,81.6205,81.6298,22621.0
2020-05-14 09:50:00,87.46,87.5,87.11,87.17,22558.0,81.6391,81.6765,81.3124,81.3684,22558.0
2020-05-14 10:00:00,87.18,87.35,86.97,87.35,21085.0,81.3778,81.5364,81.1817,81.5364,21085.0
2020-05-14 10:10:00,87.38,87.47,87.24,87.36,17546.0,81.5645,81.6485,81.4338,81.5458,17546.0
2020-05-14 10:20:00,87.44,87.61,87.33,87.33,8238.0,81.6205,81.7791,81.5178,81.5178,8238.0
2020-05-14 10:30:00,87.38,87.92,87.31,87.88,15910.0,81.5645,82.0685,81.4991,82.0312,15910.0
2020-05-14 10:40:00,87.84,88.15,87.67,88.13,86416.0,81.9938,82.2832,81.8352,82.2645,86416.0
2020-05-14 10:50:00,88.17,88.33,88.06,88.13,23310.0,82.3019,82.4512,82.1992,82.2645,23310.0
2020-05-14 11:00:00,88.17,88.42,88.14,88.38,32466.0,82.3019,82.5352,82.2739,82.4979,32466.0
2020-05-14 11:10:00,88.36,88.6,88.32,88.49,30757.0,82.4792,82.7033,82.4419,82.6006,30757.0
2020-05-14 11:20:00,88.49,88.5,88.06,88.08,62803.0,82.6006,82.6099,82.1992,82.2179,62803.0
2020-05-14 11:30:00,88.15,88.41,88.02,88.02,21252.0,82.2832,82.5259,82.1619,82.1619,21252.0
2020-05-14 11:40:00,87.97,88.11,87.89,88.07,16966.0,82.1152,82.2459,82.0405,82.2085,16966.0
2020-05-14 11:50:00,88.03,88.39,87.97,88.08,15685.0,82.1712,82.5072,82.1152,82.2179,15685.0
2020-05-14 12:00:00,88.05,88.27,87.98,88.1,16110.0,82.1899,82.3952,82.1245,82.2365,16110.0
2020-05-14 12:10:00,88.13,88.38,88.08,88.25,21115.0,82.2645,82.4979,82.2179,82.3765,21115.0
2020-05-14 12:20:00,88.27,88.57,88.25,88.43,20737.0,82.3952,82.6753,82.3765,82.5446,20737.0
2020-05-14 12:30:00,88.41,88.57,88.4,88.46,27181.0,82.5259,82.6753,82.5166,82.5726,27181.0
2020-05-14 12:40:00,88.42,88.47,88.33,88.39,15349.0,82.5352,82.5819,82.4512,82.5072,15349.0
2020-05-14 12:50:00,88.39,88.93,88.35,88.86,19434.0,82.5072,83.0113,82.4699,82.946,19434.0
2020-05-14 13:00:00,88.88,88.93,88.69,88.76,42899.0,82.9646,83.0113,82.7873,82.8526,42899.0
2020-05-14 13:10:00,88.76,88.84,88.72,88.84,20796.0,82.8526,82.9273,82.8153,82.9273,20796.0
2020-05-14 13:20:00,88.85,89.09,88.84,89.08,29933.0,82.9366,83.1606,82.9273,83.1513,29933.0
2020-05-14 13:30:00,89.11,89.19,88.96,88.97,18970.0,83.1793,83.254,83.0393,83.0486,18970.0
2020-05-14 13:40:00,88.98,89.0,88.87,88.97,12818.0,83.058,83.0766,82.9553,83.0486,12818.0
2020-05-14 13:50:00,88.96,88.96,88.71,88.72,32706.0,83.0393,83.0393,82.8059,82.8153,32706.0
2020-05-14 14:00:00,88.71,88.75,88.5,88.67,30661.0,82.8059,82.8433,82.6099,82.7686,30661.0
2020-05-14 14:10:00,88.68,88.83,88.65,88.76,13201.0,82.7779,82.9179,82.7499,82.8526,13201.0
2020-05-14 14:20:00,88.78,88.89,88.77,88.87,16842.0,82.8713,82.974,82.8619,82.9553,16842.0
2020-05-14 14:30:00,88.89,88.92,88.56,88.56,29281.0,82.974,83.002,82.6659,82.6659,29281.0
2020-05-14 14:40:00,88.57,88.66,88.43,88.52,24848.0,82.6753,82.7593,82.5446,82.6286,24848.0
2020-05-14 14:50:00,88.5,88.86,88.46,88.79,40224.0,82.6099,82.946,82.5726,82.8806,40224.0
2020-05-14 15:00:00,88.74,89.18,88.71,89.16,54989.0,82.8339,83.2447,82.8059,83.226,54989.0
2020-05-14 15:10:00,89.14,89.2,88.97,89.11,103394.0,83.2073,83.2633,83.0486,83.1793,103394.0
2020-05-14 15:20:00,89.12,89.43,89.09,89.37,97631.0,83.1886,83.478,83.1606,83.422,97631.0
2020-05-14 15:30:00,89.36,89.45,89.06,89.15,89035.0,83.4127,83.4967,83.1326,83.2167,89035.0
2020-05-14 15:40:00,89.15,89.46,89.03,89.46,93137.0,83.2167,83.506,83.1046,83.506,93137.0
2020-05-14 15:50:00,89.47,89.77,89.47,89.77,443552.0,83.5154,83.7954,83.5154,83.7954,443552.0
2020-05-15 09:30:00,88.88,89.11,88.66,89.06,40639.0,82.9646,83.1793,82.7593,83.1326,40639.0
2020-05-15 09:40:00,89.15,89.33,89.08,89.27,21513.0,83.2167,83.3847,83.1513,83.3287,21513.0
2020-05-15 09:50:00,89.27,89.53,89.27,89.42,12905.0,83.3287,83.5714,83.3287,83.4687,12905.0
2020-05-15 10:00:00,89.46,89.6,89.34,89.49,13639.0,83.506,83.6367,83.394,83.534,13639.0
2020-05-15 10:10:00,89.52,89.84,89.49,89.69,14023.0,83.562,83.8607,83.534,83.7207,14023.0
2020-05-15 10:20:00,89.71,89.76,89.5,89.58,24590.0,83.7394,83.7861,83.5434,83.618,24590.0
2020-05-15 10:30:00,89.57,89.7,89.34,89.53,29762.0,83.6087,83.73,83.394,83.5714,29762.0
2020-05-15 10:40:00,89.51,89.61,89.45,89.54,24298.0,83.5527,83.646,83.4967,83.5807,24298.0
2020-05-15 10:50:00,89.52,89.53,89.2,89.3,13904.0,83.562,83.5714,83.2633,83.3567,13904.0
2020-05-15 11:00:00,89.28,89.28,89.04,89.15,48783.0,83.338,83.338,83.114,83.2167,48783.0
2020-05-15 11:10:00,89.16,89.28,89.07,89.24,10350.0,83.226,83.338,83.142,83.3007,10350.0
2020-05-15 11:20:00,89.19,89.45,89.19,89.35,21488.0,83.254,83.4967,83.254,83.4033,21488.0
2020-05-15 11:30:00,89.33,89.43,89.22,89.22,10902.0,83.3847,83.478,83.282,83.282,10902.0
2020-05-15 11:40:00,89.25,89.35,89.16,89.26,17386.0,83.31,83.4033,83.226,83.3193,17386.0
2020-05-15 11:50:00,89.26,89.45,89.21,89.45,25658.0,83.3193,83.4967,83.2727,83.4967,25658.0
2020-05-15 12:00:00,89.42,89.68,89.42,89.68,22575.0,83.4687,83.7114,83.4687,83.7114,22575.0
2020-05-15 12:10:00,89.68,89.69,89.57,89.61,9688.0,83.7114,83.7207,83.6087,83.646,9688.0
2020-05-15 12:20:00,89.71,89.82,89.69,89.72,8943.0,83.7394,83.8421,83.7207,83.7487,8943.0
2020-05-15 12:30:00,89.76,89.85,89.71,89.8,8296.0,83.7861,83.8701,83.7394,83.8234,8296.0
2020-05-15 12:40:00,89.83,89.96,89.66,89.71,15223.0,83.8514,83.9727,83.6927,83.7394,15223.0
2020-05-15 12:50:00,89.75,89.81,89.61,89.74,11910.0,83.7767,83.8327,83.646,83.7674,11910.0
2020-05-15 13:00:00,89.78,89.97,89.78,89.91,9348.0,83.8047,83.9821,83.8047,83.9261,9348.0
2020-05-15 13:10:00,89.97,90.09,89.96,89.97,11217.0,83.9821,84.0941,83.9727,83.9821,11217.0
2020-05-15 13:20:00,90.0,90.07,89.94,90.03,16901.0,84.0101,84.0754,83.9541,84.0381,16901.0
2020-05-15 13:30:00,90.01,90.11,89.91,90.01,35823.0,84.0194,84.1128,83.9261,84.0194,35823.0
2020-05-15 13:40:00,89.99,90.02,89.83,89.88,17038.0,84.0007,84.0287,83.8514,83.8981,17038.0
2020-05-15 13:50:00,89.89,90.12,89.89,90.11,15340.0,83.9074,84.1221,83.9074,84.1128,15340.0
2020-05-15 14:00:00,90.17,90.38,90.17,90.21,35857.0,84.1688,84.3648,84.1688,84.2061,35857.0
2020-05-15 14:10:00,90.19,90.31,90.16,90.24,21085.0,84.1874,84.2994,84.1594,84.2341,21085.0
2020-05-15 14:20:00,90.29,90.4,90.25,90.34,29399.0,84.2808,84.3835,84.2434,84.3275,29399.0
2020-05-15 14:30:00,90.39,90.4,90.01,90.07,10668.0,84.3741,84.3835,84.0194,84.0754,10668.0
2020-05-15 14:40:00,90.1,90.14,90.02,90.12,4071.0,84.1034,84.1408,84.0287,84.1221,4071.0
2020-05-15 14:50:00,90.09,90.21,89.92,89.93,26330.0,84.0941,84.2061,83.9354,83.9447,26330.0
2020-05-15 15:00:00,89.97,90.21,89.87,90.17,51058.0,83.9821,84.2061,83.8887,84.1688,51058.0
2020-05-15 15:10:00,90.15,90.18,90.05,90.14,33100.0,84.1501,84.1781,84.0568,84.1408,33100.0
2020-05-15 15:20:00,90.14,90.27,90.11,90.16,42972.0,84.1408,84.2621,84.1128,84.1594,42972.0
2020-05-15 15:30:00,90.17,90.28,89.94,89.99,39308.0,84.1688,84.2714,83.9541,84.0007,39308.0
2020-05-15 15:40:00,90.0,90.25,89.88,90.23,42628.0,84.0101,84.2434,83.8981,84.2248,42628.0
2020-05-15 15:50:00,90.22,90.49,90.14,90.45,155517.0,84.2154,84.4675,84.1408,84.4301,155517.0
2020-05-18 09:30:00,92.33,93.14,92.33,93.14,36369.0,86.185,86.9411,86.185,86.9411,36369.0
2020-05-18 09:40:00,93.13,93.29,93.08,93.14,20797.0,86.9318,87.0811,86.8851,86.9411,20797.0
2020-05-18 09:50:00,93.07,93.08,92.79,92.95,9113.0,86.8758,86.8851,86.6144,86.7637,9113.0
2020-05-18 10:00:00,92.9,92.97,92.8,92.85,21493.0,86.7171,86.7824,86.6237,86.6704,21493.0
2020-05-18 10:10:00,92.89,92.89,92.7,92.83,31181.0,86.7077,86.7077,86.5304,86.6517,31181.0
2020-05-18 10:20:00,92.84,92.85,92.77,92.8,31483.0,86.6611,86.6704,86.5957,86.6237,31483.0
2020-05-18 10:30:00,92.74,92.87,92.74,92.87,17074.0,86.5677,86.6891,86.5677,86.6891,17074.0
2020-05-18 10:40:00,92.87,93.02,92.87,93.02,18259.0,86.6891,86.8291,86.6891,86.8291,18259.0
2020-05-18 10:50:00,93.03,93.12,92.97,93.02,15659.0,86.8384,86.9224,86.7824,86.8291,15659.0
2020-05-18 11:00:00,93.04,93.19,93.04,93.18,23345.0,86.8478,86.9878,86.8478,86.9784,23345.0
2020-05-18 11:10:00,93.19,93.29,93.09,93.28,10802.0,86.9878,87.0811,86.8944,87.0718,10802.0
2020-05-18 11:20:00,93.29,93.41,93.26,93.3,19935.0,87.0811,87.1931,87.0531,87.0904,19935.0
2020-05-18 11:30:00,93.32,93.33,93.2,93.23,23491.0,87.1091,87.1185,86.9971,87.0251,23491.0
2020-05-18 11:40:00,93.23,93.39,93.2,93.22,14953.0,87.0251,87.1745,86.9971,87.0158,14953.0
2020-05-18 11:50:00,93.22,93.27,93.16,93.25,16325.0,87.0158,87.0624,86.9598,87.0438,16325.0
2020-05-18 12:00:00,93.19,93.27,93.16,93.21,84882.0,86.9878,87.0624,86.9598,87.0064,84882.0
2020-05-18 12:10:00,93.2,93.21,93.09,93.09,17967.0,86.9971,87.0064,86.8944,86.8944,17967.0
2020-05-18 12:20:00,93.1,93.2,93.1,93.2,20358.0,86.9038,86.9971,86.9038,86.9971,20358.0
2020-05-18 12:30:00,93.19,93.21,93.13,93.17,22490.0,86.9878,87.0064,86.9318,86.9691,22490.0
2020-05-18 12:40:00,93.17,93.19,93.03,93.09,28177.0,86.9691,86.9878,86.8384,86.8944,28177.0
2020-05-18 12:50:00,93.09,93.16,93.09,93.12,20267.0,86.8944,86.9598,86.8944,86.9224,20267.0
2020-05-18 13:00:00,93.13,93.28,93.12,93.25,19547.0,86.9318,87.0718,86.9224,87.0438,19547.0
2020-05-18 13:10:00,93.24,93.3,93.2,93.3,19578.0,87.0344,87.0904,86.9971,87.0904,19578.0
2020-05-18 13:20:00,93.3,93.37,93.27,93.36,25394.0,87.0904,87.1558,87.0624,87.1465,25394.0
2020-05-18 13:30:00,93.37,93.38,93.3,93.34,18923.0,87.1558,87.1651,87.0904,87.1278,18923.0
2020-05-18 13:40:00,93.33,93.38,93.26,93.32,23274.0,87.1185,87.1651,87.0531,87.1091,23274.0
2020-05-18 13:50:00,93.31,93.33,93.24,93.31,40478.0,87.0998,87.1185,87.0344,87.0998,40478.0
2020-05-18 14:00:00,93.32,93.42,93.27,93.27,55418.0,87.1091,87.2025,87.0624,87.0624,55418.0
2020-05-18 14:10:00,93.27,93.34,93.23,93.29,15750.0,87.0624,87.1278,87.0251,87.0811,15750.0
2020-05-18 14:20:00,93.3,93.37,93.26,93.36,47464.0,87.0904,87.1558,87.0531,87.1465,47464.0
2020-05-18 14:30:00,93.35,93.41,93.34,93.4,63671.0,87.1371,87.1931,87.1278,87.1838,63671.0
2020-05-18 14:40:00,93.4,93.49,93.37,93.37,29113.0,87.1838,87.2678,87.1558,87.1558,29113.0
2020-05-18 14:50:00,93.37,93.42,93.3,93.38,28908.0,87.1558,87.2025,87.0904,87.1651,28908.0
2020-05-18 15:00:00,93.38,93.49,93.38,93.45,28746.0,87.1651,87.2678,87.1651,87.2305,28746.0
2020-05-18 15:10:00,93.44,93.44,93.33,93.4,37214.0,87.2211,87.2211,87.1185,87.1838,37214.0
2020-05-18 15:20:00,93.39,93.45,93.34,93.43,31444.0,87.1745,87.2305,87.1278,87.2118,31444.0
2020-05-18 15:30:00,93.42,93.6,93.41,93.57,35789.0,87.2025,87.3705,87.1931,87.3425,35789.0
2020-05-18 15:40:00,93.59,93.7,93.55,93.66,64098.0,87.3611,87.4638,87.3238,87.4265,64098.0
2020-05-18 15:50:00,93.69,93.71,93.24,93.24,185881.0,87.4545,87.4732,87.0344,87.0344,185881.0
2020-05-19 09:30:00,93.1,93.1,92.82,92.98,31469.0,86.9038,86.9038,86.6424,86.7917,31469.0
2020-05-19 09:40:00,92.96,92.97,92.59,92.64,155042.0,86.7731,86.7824,86.4277,86.4744,155042.0
2020-05-19 09:50:00,92.66,93.01,92.64,92.94,17714.0,86.493,86.8197,86.4744,86.7544,17714.0
2020-05-19 10:00:00,93.04,93.33,93.0,93.32,38148.0,86.8478,87.1185,86.8104,87.1091,38148.0
2020-05-19 10:10:00,93.32,93.38,93.01,93.06,40352.0,87.1091,87.1651,86.8197,86.8664,40352.0
2020-05-19 10:20:00,93.04,93.16,92.98,93.07,124747.0,86.8478,86.9598,86.7917,86.8758,124747.0
2020-05-19 10:30:00,93.12,93.19,93.02,93.04,64076.0,86.9224,86.9878,86.8291,86.8478,64076.0
2020-05-19 10:40:00,93.03,93.03,92.78,92.96,44415.0,86.8384,86.8384,86.6051,86.7731,44415.0
2020-05-19 10:50:00,92.95,93.17,92.95,93.12,26061.0,86.7637,86.9691,86.7637,86.9224,26061.0
2020-05-19 11:00:00,93.14,93.2,93.1,93.13,27203.0,86.9411,86.9971,86.9038,86.9318,27203.0
2020-05-19 11:10:00,93.15,93.2,93.03,93.2,24652.0,86.9504,86.9971,86.8384,86.9971,24652.0
2020-05-19 11:20:00,93.18,93.27,93.14,93.26,37634.0,86.9784,87.0624,86.9411,87.0531,37634.0
2020-05-19 11:30:00,93.26,93.33,93.17,93.19,66682.0,87.0531,87.1185,86.9691,86.9878,66682.0
2020-05-19 11:40:00,93.21,93.33,93.14,93.16,29634.0,87.0064,87.1185,86.9411,86.9598,29634.0
2020-05-19 11:50:00,93.2,93.24,93.08,93.17,21324.0,86.9971,87.0344,86.8851,86.9691,21324.0
2020-05-19 12:00:00,93.17,93.22,93.07,93.16,34126.0,86.9691,87.0158,86.8758,86.9598,34126.0
2020-05-19 12:10:00,93.17,93.22,92.99,93.02,19921.0,86.9691,87.0158,86.8011,86.8291,19921.0
2020-05-19 12:20:00,93.02,93.16,93.01,93.11,38616.0,86.8291,86.9598,86.8197,86.9131,38616.0
2020-05-19 12:30:00,93.12,93.15,92.95,92.96,38068.0,86.9224,86.9504,86.7637,86.7731,38068.0
2020-05-19 12:40:00,92.95,93.1,92.95,93.08,27432.0,86.7637,86.9038,86.7637,86.8851,27432.0
2020-05-19 12:50:00,93.08,93.1,93.03,93.1,37383.0,86.8851,86.9038,86.8384,86.9038,37383.0
2020-05-19 13:00:00,93.09,93.12,93.01,93.08,56986.0,86.8944,86.9224,86.8197,86.8851,56986.0
2020-05-19 13:10:00,93.07,93.21,93.06,93.2,19910.0,86.8758,87.0064,86.8664,86.9971,19910.0
2020-05-19 13:20:00,93.2,93.22,93.18,93.19,20523.0,86.9971,87.0158,86.9784,86.9878,20523.0
2020-05-19 13:30:00,93.18,93.26,93.15,93.25,27209.0,86.9784,87.0531,86.9504,87.0438,27209.0
2020-05-19 13:40:00,93.26,93.31,93.24,93.3,21040.0,87.0531,87.0998,87.0344,87.0904,21040.0
2020-05-19 13:50:00,93.3,93.3,93.22,93.23,19716.0,87.0904,87.0904,87.0158,87.0251,19716.0
2020-05-19 14:00:00,93.25,93.37,93.13,93.36,52910.0,87.0438,87.1558,86.9318,87.1465,52910.0
2020-05-19 14:10:00,93.35,93.37,93.31,93.35,69925.0,87.1371,87.1558,87.0998,87.1371,69925.0
2020-05-19 14:20:00,93.36,93.42,93.33,93.33,41562.0,87.1465,87.2025,87.1185,87.1185,41562.0
2020-05-19 14:30:00,93.33,93.38,93.29,93.36,49491.0,87.1185,87.1651,87.0811,87.1465,49491.0
2020-05-19 14:40:00,93.37,93.46,93.32,93.45,60330.0,87.1558,87.2398,87.1091,87.2305,60330.0
2020-05-19 14:50:00,93.45,93.45,92.68,92.76,52771.0,87.2305,87.2305,86.5117,86.5864,52771.0
2020-05-19 15:00:00,92.75,93.02,92.69,93.02,34582.0,86.5771,86.8291,86.521,86.8291,34582.0
2020-05-19 15:10:00,92.99,93.32,92.96,93.03,37019.0,86.8011,87.1091,86.7731,86.8384,37019.0
2020-05-19 15:20:00,93.05,93.05,92.78,92.94,51225.0,86.8571,86.8571,86.6051,86.7544,51225.0
2020-05-19 15:30:00,92.93,92.93,92.47,92.57,58437.0,86.7451,86.7451,86.3157,86.409,58437.0
2020-05-19 15:40:00,92.54,92.67,92.43,92.46,51471.0,86.381,86.5024,86.2784,86.3064,51471.0
2020-05-19 15:50:00,92.42,92.5,92.15,92.15,81855.0,86.269,86.3437,86.017,86.017,81855.0
2020-05-20 09:30:00,93.48,93.48,93.22,93.43,32790.0,87.2585,87.2585,87.0158,87.2118,32790.0
2020-05-20 09:40:00,93.45,93.58,93.39,93.54,24429.0,87.2305,87.3518,87.1745,87.3145,24429.0
2020-05-20 09:50:00,93.59,93.6,93.4,93.53,20300.0,87.3611,87.3705,87.1838,87.3051,20300.0
2020-05-20 10:00:00,93.58,93.73,93.52,93.68,16354.0,87.3518,87.4918,87.2958,87.4452,16354.0
2020-05-20 10:10:00,93.72,93.79,93.67,93.78,23379.0,87.4825,87.5478,87.4358,87.5385,23379.0
2020-05-20 10:20:00,93.78,93.86,93.68,93.79,30420.0,87.5385,87.6132,87.4452,87.5478,30420.0
2020-05-20 10:30:00,93.75,93.81,93.71,93.76,16571.0,87.5105,87.5665,87.4732,87.5198,16571.0
2020-05-20 10:40:00,93.76,93.78,93.68,93.71,22135.0,87.5198,87.5385,87.4452,87.4732,22135.0
2020-05-20 10:50:00,93.7,93.73,93.59,93.63,19347.0,87.4638,87.4918,87.3611,87.3985,19347.0
2020-05-20 11:00:00,93.64,93.71,93.58,93.69,38013.0,87.4078,87.4732,87.3518,87.4545,38013.0
2020-05-20 11:10:00,93.7,93.91,93.69,93.91,25720.0,87.4638,87.6598,87.4545,87.6598,25720.0
2020-05-20 11:20:00,93.89,93.95,93.83,93.91,27884.0,87.6412,87.6972,87.5852,87.6598,27884.0
2020-05-20 11:30:00,93.92,93.94,93.85,93.86,12624.0,87.6692,87.6879,87.6038,87.6132,12624.0
2020-05-20 11:40:00,93.87,93.97,93.86,93.96,15432.0,87.6225,87.7159,87.6132,87.7065,15432.0
2020-05-20 11:50:00,93.98,93.98,93.87,93.88,6804.0,87.7252,87.7252,87.6225,87.6318,6804.0
2020-05-20 12:00:00,93.9,93.93,93.78,93.78,13137.0,87.6505,87.6785,87.5385,87.5385,13137.0
2020-05-20 12:10:00,93.74,93.79,93.62,93.65,26565.0,87.5012,87.5478,87.3892,87.4172,26565.0
2020-05-20 12:20:00,93.67,93.7,93.59,93.7,12275.0,87.4358,87.4638,87.3611,87.4638,12275.0
2020-05-20 12:30:00,93.71,93.74,93.65,93.71,12625.0,87.4732,87.5012,87.4172,87.4732,12625.0
2020-05-20 12:40:00,93.7,93.72,93.48,93.61,61035.0,87.4638,87.4825,87.2585,87.3798,61035.0
2020-05-20 12:50:00,93.66,93.69,93.58,93.69,52919.0,87.4265,87.4545,87.3518,87.4545,52919.0
2020-05-20 13:00:00,93.68,93.7,93.47,93.48,28472.0,87.4452,87.4638,87.2491,87.2585,28472.0
2020-05-20 13:10:00,93.48,93.62,93.46,93.53,16626.0,87.2585,87.3892,87.2398,87.3051,16626.0
2020-05-20 13:20:00,93.54,93.55,93.38,93.42,25762.0,87.3145,87.3238,87.1651,87.2025,25762.0
2020-05-20 13:30:00,93.44,93.57,93.41,93.57,20868.0,87.2211,87.3425,87.1931,87.3425,20868.0
2020-05-20 13:40:00,93.56,93.62,93.53,93.59,23792.0,87.3331,87.3892,87.3051,87.3611,23792.0
2020-05-20 13:50:00,93.59,93.6,93.49,93.51,24789.0,87.3611,87.3705,87.2678,87.2865,24789.0
2020-05-20 14:00:00,93.52,93.64,93.41,93.44,12757.0,87.2958,87.4078,87.1931,87.2211,12757.0
2020-05-20 14:10:00,93.44,93.51,93.3,93.39,38448.0,87.2211,87.2865,87.0904,87.1745,38448.0
2020-05-20 14:20:00,93.39,93.52,93.37,93.47,35361.0,87.1745,87.2958,87.1558,87.2491,35361.0
2020-05-20 14:30:00,93.43,93.64,93.43,93.55,20242.0,87.2118,87.4078,87.2118,87.3238,20242.0
2020-05-20 14:40:00,93.58,93.69,93.54,93.69,7213.0,87.3518,87.4545,87.3145,87.4545,7213.0
2020-05-20 14:50:00,93.68,93.86,93.68,93.74,30860.0,87.4452,87.6132,87.4452,87.5012,30860.0
2020-05-20 15:00:00,93.74,93.77,93.63,93.67,24846.0,87.5012,87.5292,87.3985,87.4358,24846.0
2020-05-20 15:10:00,93.67,93.71,93.48,93.61,18742.0,87.4358,87.4732,87.2585,87.3798,18742.0
2020-05-20 15:20:00,93.64,93.75,93.63,93.73,23057.0,87.4078,87.5105,87.3985,87.4918,23057.0
2020-05-20 15:30:00,93.73,93.76,93.61,93.73,47098.0,87.4918,87.5198,87.3798,87.4918,47098.0
2020-05-20 15:40:00,93.71,93.79,93.52,93.53,74082.0,87.4732,87.5478,87.2958,87.3051,74082.0
2020-05-20 15:50:00,93.54,93.7,93.45,93.68,64220.0,87.3145,87.4638,87.2305,87.4452,64220.0
2020-05-21 09:30:00,93.78,93.84,93.6,93.84,23634.0,87.5385,87.5945,87.3705,87.5945,23634.0
2020-05-21 09:40:00,93.83,93.93,93.79,93.82,12185.0,87.5852,87.6785,87.5478,87.5758,12185.0
2020-05-21 09:50:00,93.85,93.85,93.53,93.64,13219.0,87.6038,87.6038,87.3051,87.4078,13219.0
2020-05-21 10:00:00,93.8,93.8,93.49,93.63,6171.0,87.5572,87.5572,87.2678,87.3985,6171.0
2020-05-21 10:10:00,93.71,93.72,93.58,93.72,6981.0,87.4732,87.4825,87.3518,87.4825,6981.0
2020-05-21 10:20:00,93.74,93.83,93.63,93.64,11315.0,87.5012,87.5852,87.3985,87.4078,11315.0
2020-05-21 10:30:00,93.61,93.61,93.23,93.23,8476.0,87.3798,87.3798,87.0251,87.0251,8476.0
2020-05-21 10:40:00,93.22,93.43,93.22,93.4,5538.0,87.0158,87.2118,87.0158,87.1838,5538.0
2020-05-21 10:50:00,93.39,93.49,93.35,93.4,7323.0,87.1745,87.2678,87.1371,87.1838,7323.0
2020-05-21 11:00:00,93.38,93.38,93.07,93.12,15583.0,87.1651,87.1651,86.8758,86.9224,15583.0
2020-05-21 11:10:00,93.09,93.15,92.91,92.91,7796.0,86.8944,86.9504,86.7264,86.7264,7796.0
2020-05-21 11:20:00,92.9,92.91,92.71,92.9,6400.0,86.7171,86.7264,86.5397,86.7171,6400.0
2020-05-21 11:30:00,92.91,93.1,92.91,93.1,27222.0,86.7264,86.9038,86.7264,86.9038,27222.0
2020-05-21 11:40:00,93.12,93.22,93.12,93.16,11871.0,86.9224,87.0158,86.9224,86.9598,11871.0
2020-05-21 11:50:00,93.19,93.2,93.08,93.1,6770.0,86.9878,86.9971,86.8851,86.9038,6770.0
2020-05-21 12:00:00,93.11,93.4,93.11,93.35,13608.0,86.9131,87.1838,86.9131,87.1371,13608.0
2020-05-21 12:10:00,93.31,93.43,93.28,93.32,15501.0,87.0998,87.2118,87.0718,87.1091,15501.0
2020-05-21 12:20:00,93.35,93.44,93.28,93.28,14135.0,87.1371,87.2211,87.0718,87.0718,14135.0
2020-05-21 12:30:00,93.27,93.27,93.06,93.06,20393.0,87.0624,87.0624,86.8664,86.8664,20393.0
2020-05-21 12:40:00,93.07,93.32,93.07,93.3,7230.0,86.8758,87.1091,86.8758,87.0904,7230.0
2020-05-21 12:50:00,93.29,93.29,93.14,93.18,10865.0,87.0811,87.0811,86.9411,86.9784,10865.0
2020-05-21 13:00:00,93.18,93.43,93.11,93.25,17289.0,86.9784,87.2118,86.9131,87.0438,17289.0
2020-05-21 13:10:00,93.29,93.39,93.28,93.38,23091.0,87.0811,87.1745,87.0718,87.1651,23091.0
2020-05-21 13:20:00,93.32,93.32,93.21,93.24,30852.0,87.1091,87.1091,87.0064,87.0344,30852.0
2020-05-21 13:30:00,93.28,93.29,93.17,93.2,20107.0,87.0718,87.0811,86.9691,86.9971,20107.0
2020-05-21 13:40:00,93.22,93.33,93.16,93.3,11657.0,87.0158,87.1185,86.9598,87.0904,11657.0
2020-05-21 13:50:00,93.27,93.33,93.25,93.27,14834.0,87.0624,87.1185,87.0438,87.0624,14834.0
2020-05-21 14:00:00,93.27,93.43,93.24,93.35,15552.0,87.0624,87.2118,87.0344,87.1371,15552.0
2020-05-21 14:10:00,93.36,93.4,93.32,93.34,13242.0,87.1465,87.1838,87.1091,87.1278,13242.0
2020-05-21 14:20:00,93.39,93.44,93.35,93.38,16858.0,87.1745,87.2211,87.1371,87.1651,16858.0
2020-05-21 14:30:00,93.4,93.4,93.09,93.17,20234.0,87.1838,87.1838,86.8944,86.9691,20234.0
2020-05-21 14:40:00,93.17,93.23,93.02,93.04,19274.0,86.9691,87.0251,86.8291,86.8478,19274.0
2020-05-21 14:50:00,93.07,93.19,93.02,93.11,52776.0,86.8758,86.9878,86.8291,86.9131,52776.0
2020-05-21 15:00:00,93.1,93.32,93.1,93.25,39755.0,86.9038,87.1091,86.9038,87.0438,39755.0
2020-05-21 15:10:00,93.24,93.41,93.15,93.38,23051.0,87.0344,87.1931,86.9504,87.1651,23051.0
2020-05-21 15:20:00,93.38,93.4,93.26,93.29,22498.0,87.1651,87.1838,87.0531,87.0811,22498.0
2020-05-21 15:30:00,93.26,93.33,93.11,93.22,24255.0,87.0531,87.1185,86.9131,87.0158,24255.0
2020-05-21 15:40:00,93.24,93.3,93.16,93.23,22016.0,87.0344,87.0904,86.9598,87.0251,22016.0
2020-05-21 15:50:00,93.27,93.3,93.01,93.08,90975.0,87.0624,87.0904,86.8197,86.8851,90975.0
2020-05-22 09:30:00,93.05,93.05,92.59,92.61,50651.0,86.8571,86.8571,86.4277,86.4464,50651.0
2020-05-22 09:40:00,92.61,92.79,92.6,92.78,36158.0,86.4464,86.6144,86.437,86.6051,36158.0
2020-05-22 09:50:00,92.73,92.87,92.66,92.83,12071.0,86.5584,86.6891,86.493,86.6517,12071.0
2020-05-22 10:00:00,92.8,92.83,92.66,92.7,9034.0,86.6237,86.6517,86.493,86.5304,9034.0
2020-05-22 10:10:00,92.72,92.76,92.59,92.7,5204.0,86.5491,86.5864,86.4277,86.5304,5204.0
2020-05-22 10:20:00,92.71,92.84,92.7,92.8,23151.0,86.5397,86.6611,86.5304,86.6237,23151.0
2020-05-22 10:30:00,92.87,92.91,92.75,92.8,14222.0,86.6891,86.7264,86.5771,86.6237,14222.0
2020-05-22 10:40:00,92.86,92.86,92.71,92.71,17044.0,86.6797,86.6797,86.5397,86.5397,17044.0
2020-05-22 10:50:00,92.63,92.75,92.54,92.57,24935.0,86.465,86.5771,86.381,86.409,24935.0
2020-05-22 11:00:00,92.54,92.65,92.53,92.65,19278.0,86.381,86.4837,86.3717,86.4837,19278.0
2020-05-22 11:10:00,92.58,92.7,92.57,92.69,40970.0,86.4184,86.5304,86.409,86.521,40970.0
2020-05-22 11:20:00,92.71,92.71,92.52,92.64,13334.0,86.5397,86.5397,86.3624,86.4744,13334.0
2020-05-22 11:30:00,92.61,92.78,92.59,92.76,13623.0,86.4464,86.6051,86.4277,86.5864,13623.0
2020-05-22 11:40:00,92.76,92.79,92.72,92.79,19404.0,86.5864,86.6144,86.5491,86.6144,19404.0
2020-05-22 11:50:00,92.76,92.81,92.73,92.75,17267.0,86.5864,86.6331,86.5584,86.5771,17267.0
2020-05-22 12:00:00,92.76,92.85,92.73,92.76,11094.0,86.5864,86.6704,86.5584,86.5864,11094.0
2020-05-22 12:10:00,92.76,92.77,92.69,92.75,17423.0,86.5864,86.5957,86.521,86.5771,17423.0
2020-05-22 12:20:00,92.76,92.81,92.71,92.77,100269.0,86.5864,86.6331,86.5397,86.5957,100269.0
2020-05-22 12:30:00,92.78,93.0,92.78,92.95,23822.0,86.6051,86.8104,86.6051,86.7637,23822.0
2020-05-22 12:40:00,92.94,93.0,92.91,92.92,14401.0,86.7544,86.8104,86.7264,86.7357,14401.0
2020-05-22 12:50:00,92.91,92.97,92.88,92.91,14566.0,86.7264,86.7824,86.6984,86.7264,14566.0
2020-05-22 13:00:00,92.91,92.98,92.9,92.91,19739.0,86.7264,86.7917,86.7171,86.7264,19739.0
2020-05-22 13:10:00,92.91,92.95,92.88,92.92,72005.0,86.7264,86.7637,86.6984,86.7357,72005.0
2020-05-22 13:20:00,92.92,93.03,92.92,92.97,27036.0,86.7357,86.8384,86.7357,86.7824,27036.0
2020-05-22 13:30:00,92.97,93.0,92.93,92.95,24622.0,86.7824,86.8104,86.7451,86.7637,24622.0
2020-05-22 13:40:00,92.95,93.0,92.93,92.95,22631.0,86.7637,86.8104,86.7451,86.7637,22631.0
2020-05-22 13:50:00,92.97,93.03,92.91,93.02,26145.0,86.7824,86.8384,86.7264,86.8291,26145.0
2020-05-22 14:00:00,93.02,93.2,93.01,93.2,20175.0,86.8291,86.9971,86.8197,86.9971,20175.0
2020-05-22 14:10:00,93.19,93.21,93.12,93.12,13813.0,86.9878,87.0064,86.9224,86.9224,13813.0
2020-05-22 14:20:00,93.12,93.18,93.1,93.16,10150.0,86.9224,86.9784,86.9038,86.9598,10150.0
2020-05-22 14:30:00,93.17,93.26,93.14,93.25,9923.0,86.9691,87.0531,86.9411,87.0438,9923.0
2020-05-22 14:40:00,93.24,93.26,93.07,93.09,20241.0,87.0344,87.0531,86.8758,86.8944,20241.0
2020-05-22 14:50:00,93.09,93.12,93.04,93.1,21157.0,86.8944,86.9224,86.8478,86.9038,21157.0
2020-05-22 15:00:00,93.11,93.19,93.04,93.19,29952.0,86.9131,86.9878,86.8478,86.9878,29952.0
2020-05-22 15:10:00,93.19,93.19,93.03,93.03,30356.0,86.9878,86.9878,86.8384,86.8384,30356.0
2020-05-22 15:20:00,93.03,93.06,92.88,92.97,27363.0,86.8384,86.8664,86.6984,86.7824,27363.0
2020-05-22 15:30:00,92.97,93.11,92.94,93.06,39465.0,86.7824,86.9131,86.7544,86.8664,39465.0
2020-05-22 15:40:00,93.05,93.21,92.97,93.19,24864.0,86.8571,87.0064,86.7824,86.9878,24864.0
2020-05-22 15:50:00,93.22,93.3,93.11,93.24,68878.0,87.0158,87.0904,86.9131,87.0344,68878.0
2020-05-26 09:30:00,95.28,95.58,95.01,95.06,35292.0,88.9387,89.2187,88.6866,88.7333,35292.0
2020-05-26 09:40:00,95.05,95.3,95.03,95.28,57414.0,88.724,88.9573,88.7053,88.9387,57414.0
2020-05-26 09:50:00,95.23,95.28,95.0,95.03,14115.0,88.892,88.9387,88.6773,88.7053,14115.0
2020-05-26 10:00:00,95.03,95.11,94.9,94.94,101304.0,88.7053,88.78,88.584,88.6213,101304.0
2020-05-26 10:10:00,94.93,95.12,94.91,95.12,16098.0,88.612,88.7893,88.5933,88.7893,16098.0
2020-05-26 10:20:00,95.1,95.25,95.06,95.25,38142.0,88.7706,88.9107,88.7333,88.9107,38142.0
2020-05-26 10:30:00,95.24,95.27,95.18,95.21,53833.0,88.9013,88.9293,88.8453,88.8733,53833.0
2020-05-26 10:40:00,95.2,95.26,95.14,95.21,25005.0,88.864,88.92,88.808,88.8733,25005.0
2020-05-26 10:50:00,95.24,95.34,95.24,95.27,24276.0,88.9013,88.9947,88.9013,88.9293,24276.0
2020-05-26 11:00:00,95.26,95.35,95.24,95.27,21177.0,88.92,89.004,88.9013,88.9293,21177.0
2020-05-26 11:10:00,95.23,95.33,95.19,95.29,35215.0,88.892,88.9853,88.8547,88.948,35215.0
2020-05-26 11:20:00,95.28,95.3,94.98,95.11,34619.0,88.9387,88.9573,88.6586,88.78,34619.0
2020-05-26 11:30:00,95.1,95.12,95.03,95.09,65371.0,88.7706,88.7893,88.7053,88.7613,65371.0
2020-05-26 11:40:00,95.1,95.12,94.88,94.97,45080.0,88.7706,88.7893,88.5653,88.6493,45080.0
2020-05-26 11:50:00,94.95,95.02,94.94,95.01,21420.0,88.6306,88.696,88.6213,88.6866,21420.0
2020-05-26 12:00:00,95.03,95.06,95.0,95.04,25509.0,88.7053,88.7333,88.6773,88.7146,25509.0
2020-05-26 12:10:00,95.05,95.12,95.0,95.02,23552.0,88.724,88.7893,88.6773,88.696,23552.0
2020-05-26 12:20:00,94.98,95.04,94.93,95.02,34236.0,88.6586,88.7146,88.612,88.696,34236.0
2020-05-26 12:30:00,95.03,95.18,95.03,95.18,31705.0,88.7053,88.8453,88.7053,88.8453,31705.0
2020-05-26 12:40:00,95.18,95.23,95.17,95.22,13076.0,88.8453,88.892,88.836,88.8827,13076.0
2020-05-26 12:50:00,95.23,95.28,95.21,95.27,19328.0,88.892,88.9387,88.8733,88.9293,19328.0
2020-05-26 13:00:00,95.27,95.3,95.24,95.25,22460.0,88.9293,88.9573,88.9013,88.9107,22460.0
2020-05-26 13:10:00,95.25,95.31,95.23,95.31,9443.0,88.9107,88.9667,88.892,88.9667,9443.0
2020-05-26 13:20:00,95.29,95.38,95.27,95.36,96548.0,88.948,89.032,88.9293,89.0133,96548.0
2020-05-26 13:30:00,95.36,95.36,95.27,95.29,18611.0,89.0133,89.0133,88.9293,88.948,18611.0
2020-05-26 13:40:00,95.28,95.29,95.23,95.23,23470.0,88.9387,88.948,88.892,88.892,23470.0
2020-05-26 13:50:00,95.23,95.29,95.22,95.25,33593.0,88.892,88.948,88.8827,88.9107,33593.0
2020-05-26 14:00:00,95.24,95.29,95.22,95.26,42447.0,88.9013,88.948,88.8827,88.92,42447.0
2020-05-26 14:10:00,95.26,95.31,95.25,95.3,22268.0,88.92,88.9667,88.9107,88.9573,22268.0
2020-05-26 14:20:00,95.3,95.39,95.29,95.33,37982.0,88.9573,89.0413,88.948,88.9853,37982.0
2020-05-26 14:30:00,95.33,95.34,95.25,95.31,152274.0,88.9853,88.9947,88.9107,88.9667,152274.0
2020-05-26 14:40:00,95.28,95.28,95.2,95.23,27481.0,88.9387,88.9387,88.864,88.892,27481.0
2020-05-26 14:50:00,95.26,95.34,95.23,95.34,53280.0,88.92,88.9947,88.892,88.9947,53280.0
2020-05-26 15:00:00,95.33,95.34,95.2,95.27,43685.0,88.9853,88.9947,88.864,88.9293,43685.0
2020-05-26 15:10:00,95.26,95.33,95.19,95.22,19967.0,88.92,88.9853,88.8547,88.8827,19967.0
2020-05-26 15:20:00,95.24,95.32,95.19,95.23,19844.0,88.9013,88.976,88.8547,88.892,19844.0
2020-05-26 15:30:00,95.23,95.3,94.94,95.02,45539.0,88.892,88.9573,88.6213,88.696,45539.0
2020-05-26 15:40:00,95.0,95.01,94.73,94.76,59731.0,88.6773,88.6866,88.4253,88.4533,59731.0
2020-05-26 15:50:00,94.76,94.94,94.6,94.71,88363.0,88.4533,88.6213,88.3039,88.4066,88363.0
2020-05-27 09:30:00,95.83,95.83,95.34,95.35,39665.0,89.4521,89.4521,88.9947,89.004,39665.0
2020-05-27 09:40:00,95.34,95.42,95.14,95.14,17113.0,88.9947,89.0694,88.808,88.808,17113.0
2020-05-27 09:50:00,95.15,95.19,94.89,94.93,34639.0,88.8173,88.8547,88.5746,88.612,34639.0
2020-05-27 10:00:00,94.97,95.09,94.81,95.04,8168.0,88.6493,88.7613,88.5,88.7146,8168.0
2020-05-27 10:10:00,95.06,95.19,95.05,95.16,49737.0,88.7333,88.8547,88.724,88.8267,49737.0
2020-05-27 10:20:00,95.18,95.2,94.87,94.97,12353.0,88.8453,88.864,88.556,88.6493,12353.0
2020-05-27 10:30:00,94.95,94.96,94.66,94.7,64669.0,88.6306,88.64,88.3599,88.3973,64669.0
2020-05-27 10:40:00,94.67,94.67,94.15,94.15,15436.0,88.3693,88.3693,87.8839,87.8839,15436.0
2020-05-27 10:50:00,94.22,94.51,94.2,94.51,24616.0,87.9492,88.2199,87.9305,88.2199,24616.0
2020-05-27 11:00:00,94.47,94.67,94.43,94.66,17443.0,88.1826,88.3693,88.1452,88.3599,17443.0
2020-05-27 11:10:00,94.64,94.77,94.49,94.75,22237.0,88.3413,88.4626,88.2012,88.4439,22237.0
2020-05-27 11:20:00,94.72,94.78,94.63,94.75,11034.0,88.4159,88.4719,88.3319,88.4439,11034.0
2020-05-27 11:30:00,94.78,94.86,94.34,94.54,68203.0,88.4719,88.5466,88.0612,88.2479,68203.0
2020-05-27 11:40:00,94.56,94.86,94.5,94.85,23677.0,88.2666,88.5466,88.2106,88.5373,23677.0
2020-05-27 11:50:00,94.83,94.89,94.77,94.84,19579.0,88.5186,88.5746,88.4626,88.528,19579.0
2020-05-27 12:00:00,94.86,94.99,94.8,94.99,27458.0,88.5466,88.668,88.4906,88.668,27458.0
2020-05-27 12:10:00,95.03,95.03,94.92,94.98,7554.0,88.7053,88.7053,88.6026,88.6586,7554.0
2020-05-27 12:20:00,95.0,95.03,94.85,94.88,47976.0,88.6773,88.7053,88.5373,88.5653,47976.0
2020-05-27 12:30:00,94.88,94.97,94.84,94.94,44393.0,88.5653,88.6493,88.528,88.6213,44393.0
2020-05-27 12:40:00,94.94,95.08,94.89,95.04,29232.0,88.6213,88.752,88.5746,88.7146,29232.0
2020-05-27 12:50:00,95.05,95.09,94.97,95.0,16453.0,88.724,88.7613,88.6493,88.6773,16453.0
2020-05-27 13:00:00,94.96,95.09,94.77,95.02,33649.0,88.64,88.7613,88.4626,88.696,33649.0
2020-05-27 13:10:00,95.0,95.04,94.95,95.03,15788.0,88.6773,88.7146,88.6306,88.7053,15788.0
2020-05-27 13:20:00,95.04,95.04,94.92,94.96,47123.0,88.7146,88.7146,88.6026,88.64,47123.0
2020-05-27 13:30:00,94.94,94.99,94.78,94.99,33679.0,88.6213,88.668,88.4719,88.668,33679.0
2020-05-27 13:40:00,95.01,95.01,94.91,94.95,40673.0,88.6866,88.6866,88.5933,88.6306,40673.0
2020-05-27 13:50:00,94.95,95.03,94.91,95.0,33871.0,88.6306,88.7053,88.5933,88.6773,33871.0
2020-05-27 14:00:00,94.99,95.24,94.99,95.22,37218.0,88.668,88.9013,88.668,88.8827,37218.0
2020-05-27 14:10:00,95.23,95.33,95.23,95.3,15811.0,88.892,88.9853,88.892,88.9573,15811.0
2020-05-27 14:20:00,95.29,95.31,95.19,95.25,43161.0,88.948,88.9667,88.8547,88.9107,43161.0
2020-05-27 14:30:00,95.25,95.29,95.18,95.25,12255.0,88.9107,88.948,88.8453,88.9107,12255.0
2020-05-27 14:40:00,95.24,95.26,95.11,95.22,14479.0,88.9013,88.92,88.78,88.8827,14479.0
2020-05-27 14:50:00,95.21,95.37,95.2,95.36,25534.0,88.8733,89.0227,88.864,89.0133,25534.0
2020-05-27 15:00:00,95.36,95.38,95.25,95.3,44165.0,89.0133,89.032,88.9107,88.9573,44165.0
2020-05-27 15:10:00,95.3,95.41,95.29,95.4,56919.0,88.9573,89.06,88.948,89.0507,56919.0
2020-05-27 15:20:00,95.4,95.44,95.35,95.41,13541.0,89.0507,89.088,89.004,89.06,13541.0
2020-05-27 15:30:00,95.39,95.48,95.29,95.45,31109.0,89.0413,89.1254,88.948,89.0974,31109.0
2020-05-27 15:40:00,95.43,95.67,95.43,95.66,46351.0,89.0787,89.3027,89.0787,89.2934,46351.0
2020-05-27 15:50:00,95.67,95.86,95.67,95.85,66169.0,89.3027,89.4801,89.3027,89.4707,66169.0
2020-05-28 09:30:00,96.35,96.35,95.64,95.65,34928.0,89.9375,89.9375,89.2747,89.284,34928.0
2020-05-28 09:40:00,95.64,95.91,95.6,95.72,21058.0,89.2747,89.5267,89.2374,89.3494,21058.0
2020-05-28 09:50:00,95.7,95.98,95.7,95.91,55804.0,89.3307,89.5921,89.3307,89.5267,55804.0
2020-05-28 10:00:00,95.86,96.12,95.8,96.08,12670.0,89.4801,89.7228,89.4241,89.6854,12670.0
2020-05-28 10:10:00,96.07,96.18,95.85,95.95,24004.0,89.6761,89.7788,89.4707,89.5641,24004.0
2020-05-28 10:20:00,95.94,96.12,95.94,96.05,12328.0,89.5547,89.7228,89.5547,89.6574,12328.0
2020-05-28 10:30:00,96.04,96.19,96.0,96.17,13908.0,89.6481,89.7881,89.6108,89.7694,13908.0
2020-05-28 10:40:00,96.19,96.36,96.18,96.34,14625.0,89.7881,89.9468,89.7788,89.9281,14625.0
2020-05-28 10:50:00,96.32,96.42,96.29,96.4,9871.0,89.9095,90.0028,89.8814,89.9841,9871.0
2020-05-28 11:00:00,96.36,96.47,96.23,96.23,20682.0,89.9468,90.0495,89.8254,89.8254,20682.0
2020-05-28 11:10:00,96.21,96.38,96.21,96.37,46487.0,89.8068,89.9655,89.8068,89.9561,46487.0
2020-05-28 11:20:00,96.36,96.41,96.19,96.41,76950.0,89.9468,89.9935,89.7881,89.9935,76950.0
2020-05-28 11:30:00,96.41,96.45,96.29,96.32,43624.0,89.9935,90.0308,89.8814,89.9095,43624.0
2020-05-28 11:40:00,96.28,96.41,96.24,96.39,24887.0,89.8721,89.9935,89.8348,89.9748,24887.0
2020-05-28 11:50:00,96.42,96.52,96.39,96.52,31467.0,90.0028,90.0961,89.9748,90.0961,31467.0
2020-05-28 12:00:00,96.51,96.58,96.45,96.53,19677.0,90.0868,90.1521,90.0308,90.1055,19677.0
2020-05-28 12:10:00,96.54,96.57,96.48,96.5,17907.0,90.1148,90.1428,90.0588,90.0775,17907.0
2020-05-28 12:20:00,96.48,96.53,96.38,96.43,22734.0,90.0588,90.1055,89.9655,90.0121,22734.0
2020-05-28 12:30:00,96.44,96.64,96.42,96.64,32623.0,90.0215,90.2082,90.0028,90.2082,32623.0
2020-05-28 12:40:00,96.64,96.7,96.64,96.7,29261.0,90.2082,90.2642,90.2082,90.2642,29261.0
2020-05-28 12:50:00,96.69,96.75,96.67,96.71,21292.0,90.2548,90.3108,90.2362,90.2735,21292.0
2020-05-28 13:00:00,96.7,96.76,96.68,96.7,17341.0,90.2642,90.3202,90.2455,90.2642,17341.0
2020-05-28 13:10:00,96.7,96.78,96.69,96.73,11883.0,90.2642,90.3388,90.2548,90.2922,11883.0
2020-05-28 13:20:00,96.73,96.82,96.7,96.81,30698.0,90.2922,90.3762,90.2642,90.3668,30698.0
2020-05-28 13:30:00,96.81,96.83,96.77,96.82,11998.0,90.3668,90.3855,90.3295,90.3762,11998.0
2020-05-28 13:40:00,96.83,96.83,96.75,96.75,26115.0,90.3855,90.3855,90.3108,90.3108,26115.0
2020-05-28 13:50:00,96.75,96.85,96.67,96.74,30968.0,90.3108,90.4042,90.2362,90.3015,30968.0
2020-05-28 14:00:00,96.75,96.8,96.67,96.67,35351.0,90.3108,90.3575,90.2362,90.2362,35351.0
2020-05-28 14:10:00,96.63,96.77,96.6,96.74,33261.0,90.1988,90.3295,90.1708,90.3015,33261.0
2020-05-28 14:20:00,96.73,96.79,96.56,96.59,25630.0,90.2922,90.3482,90.1335,90.1615,25630.0
2020-05-28 14:30:00,96.6,96.67,96.54,96.56,31457.0,90.1708,90.2362,90.1148,90.1335,31457.0
2020-05-28 14:40:00,96.58,96.58,96.43,96.47,19400.0,90.1521,90.1521,90.0121,90.0495,19400.0
2020-05-28 14:50:00,96.49,96.58,96.4,96.55,27380.0,90.0681,90.1521,89.9841,90.1241,27380.0
2020-05-28 15:00:00,96.54,96.63,96.54,96.54,153738.0,90.1148,90.1988,90.1148,90.1148,153738.0
2020-05-28 15:10:00,96.53,96.69,96.18,96.18,56549.0,90.1055,90.2548,89.7788,89.7788,56549.0
2020-05-28 15:20:00,96.23,96.33,96.04,96.04,73631.0,89.8254,89.9188,89.6481,89.6481,73631.0
2020-05-28 15:30:00,96.04,96.12,95.83,96.01,56486.0,89.6481,89.7228,89.4521,89.6201,56486.0
2020-05-28 15:40:00,95.98,96.0,95.59,95.61,44188.0,89.5921,89.6108,89.228,89.2467,44188.0
2020-05-28 15:50:00,95.58,95.77,95.42,95.59,509161.0,89.2187,89.3961,89.0694,89.228,509161.0
2020-05-29 09:30:00,95.53,95.64,95.24,95.52,26081.0,89.172,89.2747,88.9013,89.1627,26081.0
2020-05-29 09:40:00,95.47,95.65,95.3,95.59,16089.0,89.116,89.284,88.9573,89.228,16089.0
2020-05-29 09:50:00,95.56,95.59,95.33,95.39,9857.0,89.2,89.228,88.9853,89.0413,9857.0
2020-05-29 10:00:00,95.34,95.5,95.16,95.23,19433.0,88.9947,89.144,88.8267,88.892,19433.0
2020-05-29 10:10:00,95.21,95.36,95.17,95.35,26759.0,88.8733,89.0133,88.836,89.004,26759.0
2020-05-29 10:20:00,95.3,95.38,95.09,95.18,15011.0,88.9573,89.032,88.7613,88.8453,15011.0
2020-05-29 10:30:00,95.2,95.33,95.12,95.17,28461.0,88.864,88.9853,88.7893,88.836,28461.0
2020-05-29 10:40:00,95.14,95.15,94.88,94.94,13573.0,88.808,88.8173,88.5653,88.6213,13573.0
2020-05-29 10:50:00,94.96,95.05,94.85,94.99,21892.0,88.64,88.724,88.5373,88.668,21892.0
2020-05-29 11:00:00,95.01,95.06,94.78,94.86,23584.0,88.6866,88.7333,88.4719,88.5466,23584.0
2020-05-29 11:10:00,94.88,95.14,94.88,95.07,20899.0,88.5653,88.808,88.5653,88.7426,20899.0
2020-05-29 11:20:00,95.09,95.16,95.03,95.08,29960.0,88.7613,88.8267,88.7053,88.752,29960.0
2020-05-29 11:30:00,95.07,95.23,94.97,95.17,35876.0,88.7426,88.892,88.6493,88.836,35876.0
2020-05-29 11:40:00,95.18,95.28,95.08,95.28,27644.0,88.8453,88.9387,88.752,88.9387,27644.0
2020-05-29 11:50:00,95.26,95.32,95.2,95.2,7015.0,88.92,88.976,88.864,88.864,7015.0
2020-05-29 12:00:00,95.21,95.27,95.12,95.13,9582.0,88.8733,88.9293,88.7893,88.7987,9582.0
2020-05-29 12:10:00,95.14,95.19,94.92,94.93,23779.0,88.808,88.8547,88.6026,88.612,23779.0
2020-05-29 12:20:00,94.9,95.02,94.89,95.02,22516.0,88.584,88.696,88.5746,88.696,22516.0
2020-05-29 12:30:00,94.99,95.07,94.9,95.07,13672.0,88.668,88.7426,88.584,88.7426,13672.0
2020-05-29 12:40:00,95.04,95.06,94.89,94.9,14783.0,88.7146,88.7333,88.5746,88.584,14783.0
2020-05-29 12:50:00,94.89,95.36,94.57,95.23,33996.0,88.5746,89.0133,88.2759,88.892,33996.0
2020-05-29 13:00:00,95.27,95.27,95.07,95.18,16774.0,88.9293,88.9293,88.7426,88.8453,16774.0
2020-05-29 13:10:00,95.17,95.28,95.16,95.19,9522.0,88.836,88.9387,88.8267,88.8547,9522.0
2020-05-29 13:20:00,95.19,95.27,95.15,95.16,19367.0,88.8547,88.9293,88.8173,88.8267,19367.0
2020-05-29 13:30:00,95.17,95.19,95.0,95.01,12077.0,88.836,88.8547,88.6773,88.6866,12077.0
2020-05-29 13:40:00,95.0,95.05,94.96,95.02,16685.0,88.6773,88.724,88.64,88.696,16685.0
2020-05-29 13:50:00,95.02,95.08,94.92,95.07,8553.0,88.696,88.752,88.6026,88.7426,8553.0
2020-05-29 14:00:00,95.05,95.51,95.03,95.51,31554.0,88.724,89.1534,88.7053,89.1534,31554.0
2020-05-29 14:10:00,95.54,95.57,95.34,95.47,45661.0,89.1814,89.2094,88.9947,89.116,45661.0
2020-05-29 14:20:00,95.53,95.64,95.41,95.61,12957.0,89.172,89.2747,89.06,89.2467,12957.0
2020-05-29 14:30:00,95.62,95.63,95.45,95.48,22228.0,89.256,89.2654,89.0974,89.1254,22228.0
2020-05-29 14:40:00,95.48,95.54,95.24,95.26,22525.0,89.1254,89.1814,88.9013,88.92,22525.0
2020-05-29 14:50:00,95.18,95.85,94.78,95.83,39475.0,88.8453,89.4707,88.4719,89.4521,39475.0
2020-05-29 15:00:00,95.9,96.14,95.88,95.93,20710.0,89.5174,89.7414,89.4987,89.5454,20710.0
2020-05-29 15:10:00,95.98,96.04,95.74,95.9,16282.0,89.5921,89.6481,89.3681,89.5174,16282.0
2020-05-29 15:20:00,95.91,96.09,95.82,95.87,20765.0,89.5267,89.6948,89.4427,89.4894,20765.0
2020-05-29 15:30:00,95.96,96.01,95.79,95.97,73390.0,89.5734,89.6201,89.4147,89.5827,73390.0
2020-05-29 15:40:00,95.95,95.99,95.73,95.74,87794.0,89.5641,89.6014,89.3587,89.3681,87794.0
2020-05-29 15:50:00,95.79,96.28,95.78,96.02,186011.0,89.4147,89.8721,89.4054,89.6294,186011.0
2020-06-01 09:30:00,95.94,95.94,95.61,95.65,28252.0,89.5547,89.5547,89.2467,89.284,28252.0
2020-06-01 09:40:00,95.83,96.12,95.79,96.06,12891.0,89.4521,89.7228,89.4147,89.6668,12891.0
2020-06-01 09:50:00,96.05,96.13,95.94,95.96,11477.0,89.6574,89.7321,89.5547,89.5734,11477.0
2020-06-01 10:00:00,95.92,96.16,95.9,96.11,31858.0,89.5361,89.7601,89.5174,89.7134,31858.0
2020-06-01 10:10:00,96.1,96.25,96.09,96.16,20804.0,89.7041,89.8441,89.6948,89.7601,20804.0
2020-06-01 10:20:00,96.14,96.23,96.12,96.21,12880.0,89.7414,89.8254,89.7228,89.8068,12880.0
2020-06-01 10:30:00,96.22,96.31,96.2,96.29,8661.0,89.8161,89.9001,89.7974,89.8814,8661.0
2020-06-01 10:40:00,96.26,96.29,96.15,96.19,14608.0,89.8534,89.8814,89.7508,89.7881,14608.0
2020-06-01 10:50:00,96.18,96.25,96.1,96.22,16198.0,89.7788,89.8441,89.7041,89.8161,16198.0
2020-06-01 11:00:00,96.23,96.24,96.01,96.04,34778.0,89.8254,89.8348,89.6201,89.6481,34778.0
2020-06-01 11:10:00,96.04,96.12,95.99,96.07,15302.0,89.6481,89.7228,89.6014,89.6761,15302.0
2020-06-01 11:20:00,96.09,96.12,95.95,96.03,10113.0,89.6948,89.7228,89.5641,89.6388,10113.0
2020-06-01 11:30:00,96.03,96.17,96.03,96.14,8945.0,89.6388,89.7694,89.6388,89.7414,8945.0
2020-06-01 11:40:00,96.14,96.23,96.13,96.2,72699.0,89.7414,89.8254,89.7321,89.7974,72699.0
2020-06-01 11:50:00,96.2,96.21,96.15,96.2,13415.0,89.7974,89.8068,89.7508,89.7974,13415.0
2020-06-01 12:00:00,96.19,96.26,96.11,96.26,29465.0,89.7881,89.8534,89.7134,89.8534,29465.0
2020-06-01 12:10:00,96.26,96.32,96.24,96.32,24660.0,89.8534,89.9095,89.8348,89.9095,24660.0
2020-06-01 12:20:00,96.32,96.36,96.29,96.33,22095.0,89.9095,89.9468,89.8814,89.9188,22095.0
2020-06-01 12:30:00,96.33,96.4,96.33,96.36,13357.0,89.9188,89.9841,89.9188,89.9468,13357.0
2020-06-01 12:40:00,96.36,96.42,96.34,96.42,33997.0,89.9468,90.0028,89.9281,90.0028,33997.0
2020-06-01 12:50:00,96.41,96.44,96.36,96.37,32626.0,89.9935,90.0215,89.9468,89.9561,32626.0
2020-06-01 13:00:00,96.39,96.51,96.39,96.48,11113.0,89.9748,90.0868,89.9748,90.0588,11113.0
2020-06-01 13:10:00,96.47,96.49,96.43,96.44,22247.0,90.0495,90.0681,90.0121,90.0215,22247.0
2020-06-01 13:20:00,96.44,96.52,96.43,96.5,14132.0,90.0215,90.0961,90.0121,90.0775,14132.0
2020-06-01 13:30:00,96.5,96.58,96.47,96.58,21674.0,90.0775,90.1521,90.0495,90.1521,21674.0
2020-06-01 13:40:00,96.56,96.59,96.53,96.55,15684.0,90.1335,90.1615,90.1055,90.1241,15684.0
2020-06-01 13:50:00,96.55,96.55,96.45,96.5,37839.0,90.1241,90.1241,90.0308,90.0775,37839.0
2020-06-01 14:00:00,96.5,96.51,96.45,96.49,20547.0,90.0775,90.0868,90.0308,90.0681,20547.0
2020-06-01 14:10:00,96.49,96.5,96.42,96.45,13999.0,90.0681,90.0775,90.0028,90.0308,13999.0
2020-06-01 14:20:00,96.45,96.45,96.38,96.4,19941.0,90.0308,90.0308,89.9655,89.9841,19941.0
2020-06-01 14:30:00,96.39,96.49,96.37,96.46,18016.0,89.9748,90.0681,89.9561,90.0401,18016.0
2020-06-01 14:40:00,96.45,96.5,96.44,96.5,40824.0,90.0308,90.0775,90.0215,90.0775,40824.0
2020-06-01 14:50:00,96.49,96.54,96.49,96.53,23825.0,90.0681,90.1148,90.0681,90.1055,23825.0
2020-06-01 15:00:00,96.53,96.56,96.44,96.51,26951.0,90.1055,90.1335,90.0215,90.0868,26951.0
2020-06-01 15:10:00,96.52,96.53,96.35,96.44,56222.0,90.0961,90.1055,89.9375,90.0215,56222.0
2020-06-01 15:20:00,96.44,96.5,96.44,96.48,13681.0,90.0215,90.0775,90.0215,90.0588,13681.0
2020-06-01 15:30:00,96.47,96.53,96.33,96.34,21108.0,90.0495,90.1055,89.9188,89.9281,21108.0
2020-06-01 15:40:00,96.34,96.41,96.29,96.32,31731.0,89.9281,89.9935,89.8814,89.9095,31731.0
2020-06-01 15:50:00,96.32,96.48,96.3,96.4,81520.0,89.9095,90.0588,89.8908,89.9841,81520.0
2020-06-02 09:30:00,96.76,96.81,96.43,96.54,24011.0,90.3202,90.3668,90.0121,90.1148,24011.0
2020-06-02 09:40:00,96.53,96.57,96.36,96.4,14585.0,90.1055,90.1428,89.9468,89.9841,14585.0
2020-06-02 09:50:00,96.43,96.6,96.43,96.6,37040.0,90.0121,90.1708,90.0121,90.1708,37040.0
2020-06-02 10:00:00,96.6,96.67,96.6,96.65,14876.0,90.1708,90.2362,90.1708,90.2175,14876.0
2020-06-02 10:10:00,96.65,96.66,96.58,96.65,57780.0,90.2175,90.2268,90.1521,90.2175,57780.0
2020-06-02 10:20:00,96.68,96.82,96.68,96.81,28535.0,90.2455,90.3762,90.2455,90.3668,28535.0
2020-06-02 10:30:00,96.86,96.88,96.77,96.8,25926.0,90.4135,90.4322,90.3295,90.3575,25926.0
2020-06-02 10:40:00,96.8,96.81,96.5,96.5,29123.0,90.3575,90.3668,90.0775,90.0775,29123.0
2020-06-02 10:50:00,96.48,96.61,96.43,96.58,17514.0,90.0588,90.1802,90.0121,90.1521,17514.0
2020-06-02 11:00:00,96.57,96.57,96.25,96.29,16186.0,90.1428,90.1428,89.8441,89.8814,16186.0
2020-06-02 11:10:00,96.29,96.45,96.26,96.45,75389.0,89.8814,90.0308,89.8534,90.0308,75389.0
2020-06-02 11:20:00,96.46,96.54,96.46,96.5,23522.0,90.0401,90.1148,90.0401,90.0775,23522.0
2020-06-02 11:30:00,96.44,96.59,96.41,96.57,8813.0,90.0215,90.1615,89.9935,90.1428,8813.0
2020-06-02 11:40:00,96.55,96.62,96.53,96.57,28899.0,90.1241,90.1895,90.1055,90.1428,28899.0
2020-06-02 11:50:00,96.54,96.57,96.45,96.49,17091.0,90.1148,90.1428,90.0308,90.0681,17091.0
2020-06-02 12:00:00,96.5,96.58,96.46,96.57,9370.0,90.0775,90.1521,90.0401,90.1428,9370.0
2020-06-02 12:10:00,96.56,96.63,96.54,96.62,7989.0,90.1335,90.1988,90.1148,90.1895,7989.0
2020-06-02 12:20:00,96.64,96.67,96.6,96.67,11496.0,90.2082,90.2362,90.1708,90.2362,11496.0
2020-06-02 12:30:00,96.66,96.67,96.62,96.63,12585.0,90.2268,90.2362,90.1895,90.1988,12585.0
2020-06-02 12:40:00,96.64,96.69,96.6,96.67,28024.0,90.2082,90.2548,90.1708,90.2362,28024.0
2020-06-02 12:50:00,96.66,96.68,96.61,96.65,9540.0,90.2268,90.2455,90.1802,90.2175,9540.0
2020-06-02 13:00:00,96.65,96.77,96.64,96.77,68647.0,90.2175,90.3295,90.2082,90.3295,68647.0
2020-06-02 13:10:00,96.77,96.83,96.74,96.81,18411.0,90.3295,90.3855,90.3015,90.3668,18411.0
2020-06-02 13:20:00,96.81,96.83,96.78,96.8,17388.0,90.3668,90.3855,90.3388,90.3575,17388.0
2020-06-02 13:30:00,96.8,96.85,96.75,96.85,36934.0,90.3575,90.4042,90.3108,90.4042,36934.0
2020-06-02 13:40:00,96.85,96.9,96.83,96.86,13203.0,90.4042,90.4509,90.3855,90.4135,13203.0
2020-06-02 13:50:00,96.86,96.88,96.83,96.88,8788.0,90.4135,90.4322,90.3855,90.4322,8788.0
2020-06-02 14:00:00,96.88,96.92,96.74,96.79,16331.0,90.4322,90.4695,90.3015,90.3482,16331.0
2020-06-02 14:10:00,96.8,96.91,96.75,96.89,8794.0,90.3575,90.4602,90.3108,90.4415,8794.0
2020-06-02 14:20:00,96.89,96.9,96.76,96.78,31122.0,90.4415,90.4509,90.3202,90.3388,31122.0
2020-06-02 14:30:00,96.8,96.8,96.62,96.64,16601.0,90.3575,90.3575,90.1895,90.2082,16601.0
2020-06-02 14:40:00,96.65,96.8,96.65,96.8,17593.0,90.2175,90.3575,90.2175,90.3575,17593.0
2020-06-02 14:50:00,96.83,96.87,96.79,96.84,20028.0,90.3855,90.4228,90.3482,90.3948,20028.0
2020-06-02 15:00:00,96.85,96.86,96.69,96.7,15970.0,90.4042,90.4135,90.2548,90.2642,15970.0
2020-06-02 15:10:00,96.69,96.77,96.66,96.72,65856.0,90.2548,90.3295,90.2268,90.2828,65856.0
2020-06-02 15:20:00,96.72,96.78,96.58,96.68,39433.0,90.2828,90.3388,90.1521,90.2455,39433.0
2020-06-02 15:30:00,96.69,96.73,96.6,96.7,40205.0,90.2548,90.2922,90.1708,90.2642,40205.0
2020-06-02 15:40:00,96.71,96.84,96.68,96.84,31233.0,90.2735,90.3948,90.2455,90.3948,31233.0
2020-06-02 15:50:00,96.86,97.19,96.86,97.19,74099.0,90.4135,90.7216,90.4135,90.7216,74099.0
2020-06-03 09:30:00,97.94,98.04,97.58,97.81,20841.0,91.4216,91.515,91.0856,91.3003,20841.0
2020-06-03 09:40:00,97.89,97.97,97.87,97.92,9413.0,91.375,91.4496,91.3563,91.403,9413.0
2020-06-03 09:50:00,97.97,98.0,97.83,97.92,10561.0,91.4496,91.4776,91.319,91.403,10561.0
2020-06-03 10:00:00,97.99,98.05,97.95,98.0,13494.0,91.4683,91.5243,91.431,91.4776,13494.0
2020-06-03 10:10:00,98.03,98.09,97.98,98.08,15030.0,91.5056,91.5617,91.459,91.5523,15030.0
2020-06-03 10:20:00,98.07,98.16,98.05,98.15,6023.0,91.543,91.627,91.5243,91.6177,6023.0
2020-06-03 10:30:00,98.16,98.24,98.14,98.22,59810.0,91.627,91.7017,91.6083,91.683,59810.0
2020-06-03 10:40:00,98.22,98.31,98.19,98.31,11755.0,91.683,91.767,91.655,91.767,11755.0
2020-06-03 10:50:00,98.3,98.35,98.27,98.27,19151.0,91.7577,91.8043,91.7297,91.7297,19151.0
2020-06-03 11:00:00,98.28,98.46,98.25,98.45,16223.0,91.739,91.907,91.711,91.8977,16223.0
2020-06-03 11:10:00,98.42,98.54,98.42,98.47,8637.0,91.8697,91.9817,91.8697,91.9164,8637.0
2020-06-03 11:20:00,98.46,98.48,98.4,98.44,26056.0,91.907,91.9257,91.851,91.8884,26056.0
2020-06-03 11:30:00,98.45,98.54,98.4,98.49,15295.0,91.8977,91.9817,91.851,91.935,15295.0
2020-06-03 11:40:00,98.48,98.5,98.37,98.48,15199.0,91.9257,91.9444,91.823,91.9257,15199.0
2020-06-03 11:50:00,98.46,98.48,98.39,98.43,16920.0,91.907,91.9257,91.8417,91.879,16920.0
2020-06-03 12:00:00,98.41,98.43,98.33,98.33,27689.0,91.8604,91.879,91.7857,91.7857,27689.0
2020-06-03 12:10:00,98.34,98.36,98.28,98.3,51014.0,91.795,91.8137,91.739,91.7577,51014.0
2020-06-03 12:20:00,98.33,98.4,98.29,98.4,48617.0,91.7857,91.851,91.7483,91.851,48617.0
2020-06-03 12:30:00,98.4,98.45,98.39,98.43,22550.0,91.851,91.8977,91.8417,91.879,22550.0
2020-06-03 12:40:00,98.43,98.46,98.37,98.45,21296.0,91.879,91.907,91.823,91.8977,21296.0
2020-06-03 12:50:00,98.38,98.43,98.32,98.33,79603.0,91.8324,91.879,91.7763,91.7857,79603.0
2020-06-03 13:00:00,98.35,98.37,98.29,98.35,34290.0,91.8043,91.823,91.7483,91.8043,34290.0
2020-06-03 13:10:00,98.34,98.41,98.33,98.41,20904.0,91.795,91.8604,91.7857,91.8604,20904.0
2020-06-03 13:20:00,98.41,98.47,98.41,98.44,20319.0,91.8604,91.9164,91.8604,91.8884,20319.0
2020-06-03 13:30:00,98.45,98.48,98.4,98.41,77795.0,91.8977,91.9257,91.851,91.8604,77795.0
2020-06-03 13:40:00,98.42,98.47,98.36,98.37,27552.0,91.8697,91.9164,91.8137,91.823,27552.0
2020-06-03 13:50:00,98.36,98.39,98.33,98.36,19983.0,91.8137,91.8417,91.7857,91.8137,19983.0
2020-06-03 14:00:00,98.36,98.56,98.35,98.52,26244.0,91.8137,92.0004,91.8043,91.963,26244.0
2020-06-03 14:10:00,98.52,98.57,98.51,98.57,49045.0,91.963,92.0097,91.9537,92.0097,49045.0
2020-06-03 14:20:00,98.56,98.62,98.53,98.6,21092.0,92.0004,92.0564,91.9724,92.0377,21092.0
2020-06-03 14:30:00,98.58,98.68,98.52,98.66,29735.0,92.019,92.1124,91.963,92.0937,29735.0
2020-06-03 14:40:00,98.65,98.68,98.6,98.63,25958.0,92.0844,92.1124,92.0377,92.0657,25958.0
2020-06-03 14:50:00,98.63,98.69,98.61,98.63,39463.0,92.0657,92.1217,92.047,92.0657,39463.0
2020-06-03 15:00:00,98.61,98.65,98.54,98.6,16580.0,92.047,92.0844,91.9817,92.0377,16580.0
2020-06-03 15:10:00,98.62,98.68,98.59,98.65,49374.0,92.0564,92.1124,92.0284,92.0844,49374.0
2020-06-03 15:20:00,98.65,98.77,98.58,98.75,36064.0,92.0844,92.1964,92.019,92.1777,36064.0
2020-06-03 15:30:00,98.74,98.83,98.67,98.82,63916.0,92.1684,92.2524,92.103,92.2431,63916.0
2020-06-03 15:40:00,98.8,98.89,98.73,98.84,57848.0,92.2244,92.3084,92.1591,92.2617,57848.0
2020-06-03 15:50:00,98.85,98.9,98.58,98.63,52334.0,92.2711,92.3177,92.019,92.0657,52334.0
2020-06-04 09:30:00,98.33,98.33,98.18,98.24,18357.0,91.7857,91.7857,91.6457,91.7017,18357.0
2020-06-04 09:40:00,98.22,98.32,98.21,98.28,16007.0,91.683,91.7763,91.6737,91.739,16007.0
2020-06-04 09:50:00,98.31,98.52,98.3,98.5,19412.0,91.767,91.963,91.7577,91.9444,19412.0
2020-06-04 10:00:00,98.47,98.53,98.4,98.47,16003.0,91.9164,91.9724,91.851,91.9164,16003.0
2020-06-04 10:10:00,98.47,98.6,98.4,98.58,31454.0,91.9164,92.0377,91.851,92.019,31454.0
2020-06-04 10:20:00,98.58,98.58,98.41,98.54,19533.0,92.019,92.019,91.8604,91.9817,19533.0
2020-06-04 10:30:00,98.55,98.68,98.55,98.64,37182.0,91.991,92.1124,91.991,92.075,37182.0
2020-06-04 10:40:00,98.65,98.66,98.48,98.63,23531.0,92.0844,92.0937,91.9257,92.0657,23531.0
2020-06-04 10:50:00,98.59,98.62,98.53,98.57,42636.0,92.0284,92.0564,91.9724,92.0097,42636.0
2020-06-04 11:00:00,98.58,98.6,98.37,98.37,20976.0,92.019,92.0377,91.823,91.823,20976.0
2020-06-04 11:10:00,98.39,98.39,98.08,98.13,35197.0,91.8417,91.8417,91.5523,91.599,35197.0
2020-06-04 11:20:00,98.15,98.26,98.06,98.17,25619.0,91.6177,91.7203,91.5336,91.6363,25619.0
2020-06-04 11:30:00,98.14,98.22,98.1,98.18,28474.0,91.6083,91.683,91.571,91.6457,28474.0
2020-06-04 11:40:00,98.23,98.23,98.06,98.06,46451.0,91.6923,91.6923,91.5336,91.5336,46451.0
2020-06-04 11:50:00,98.05,98.14,98.03,98.13,19603.0,91.5243,91.6083,91.5056,91.599,19603.0
2020-06-04 12:00:00,98.14,98.18,98.08,98.11,44528.0,91.6083,91.6457,91.5523,91.5803,44528.0
2020-06-04 12:10:00,98.13,98.14,98.0,98.1,32910.0,91.599,91.6083,91.4776,91.571,32910.0
2020-06-04 12:20:00,98.09,98.17,98.07,98.08,24097.0,91.5617,91.6363,91.543,91.5523,24097.0
2020-06-04 12:30:00,98.06,98.06,97.83,97.88,23086.0,91.5336,91.5336,91.319,91.3656,23086.0
2020-06-04 12:40:00,97.86,97.9,97.78,97.79,21230.0,91.347,91.3843,91.2723,91.2816,21230.0
2020-06-04 12:50:00,97.8,97.86,97.77,97.79,9241.0,91.291,91.347,91.2629,91.2816,9241.0
2020-06-04 13:00:00,97.77,97.91,97.77,97.91,9399.0,91.2629,91.3936,91.2629,91.3936,9399.0
2020-06-04 13:10:00,97.89,97.89,97.83,97.87,11259.0,91.375,91.375,91.319,91.3563,11259.0
2020-06-04 13:20:00,97.86,97.87,97.77,97.79,48780.0,91.347,91.3563,91.2629,91.2816,48780.0
2020-06-04 13:30:00,97.8,97.98,97.8,97.98,39463.0,91.291,91.459,91.291,91.459,39463.0
2020-06-04 13:40:00,97.97,98.17,97.96,98.17,42744.0,91.4496,91.6363,91.4403,91.6363,42744.0
2020-06-04 13:50:00,98.15,98.18,98.12,98.13,83975.0,91.6177,91.6457,91.5897,91.599,83975.0
2020-06-04 14:00:00,98.13,98.17,98.02,98.05,291991.0,91.599,91.6363,91.4963,91.5243,291991.0
2020-06-04 14:10:00,98.05,98.11,98.01,98.06,209719.0,91.5243,91.5803,91.487,91.5336,209719.0
2020-06-04 14:20:00,98.06,98.08,98.0,98.05,198620.0,91.5336,91.5523,91.4776,91.5243,198620.0
2020-06-04 14:30:00,98.05,98.08,97.81,97.88,235327.0,91.5243,91.5523,91.3003,91.3656,235327.0
2020-06-04 14:40:00,97.87,97.88,97.76,97.87,239259.0,91.3563,91.3656,91.2536,91.3563,239259.0
2020-06-04 14:50:00,97.87,97.87,97.64,97.64,192606.0,91.3563,91.3563,91.1416,91.1416,192606.0
2020-06-04 15:00:00,97.62,97.75,97.49,97.57,53348.0,91.1229,91.2443,91.0016,91.0763,53348.0
2020-06-04 15:10:00,97.59,97.61,97.32,97.53,31816.0,91.0949,91.1136,90.8429,91.0389,31816.0
2020-06-04 15:20:00,97.5,97.61,97.47,97.6,31829.0,91.0109,91.1136,90.9829,91.1043,31829.0
2020-06-04 15:30:00,97.62,97.78,97.58,97.64,52014.0,91.1229,91.2723,91.0856,91.1416,52014.0
2020-06-04 15:40:00,97.63,97.79,97.61,97.76,24564.0,91.1323,91.2816,91.1136,91.2536,24564.0
2020-06-04 15:50:00,97.78,98.05,97.6,98.04,24562.0,91.2723,91.5243,91.1043,91.515,24562.0
2020-06-05 09:30:00,99.98,100.21,99.5,100.14,47314.0,93.3259,93.5406,92.8778,93.4752,47314.0
2020-06-05 09:40:00,100.14,100.34,100.06,100.28,12245.0,93.4752,93.6619,93.4005,93.6059,12245.0
2020-06-05 09:50:00,100.31,100.41,100.06,100.1,33695.0,93.6339,93.7272,93.4005,93.4379,33695.0
2020-06-05 10:00:00,100.12,100.36,100.06,100.27,27443.0,93.4565,93.6806,93.4005,93.5966,27443.0
2020-06-05 10:10:00,100.27,100.42,100.21,100.31,11840.0,93.5966,93.7366,93.5406,93.6339,11840.0
2020-06-05 10:20:00,100.35,100.36,100.22,100.27,27756.0,93.6712,93.6806,93.5499,93.5966,27756.0
2020-06-05 10:30:00,100.28,100.42,100.25,100.42,14240.0,93.6059,93.7366,93.5779,93.7366,14240.0
2020-06-05 10:40:00,100.35,100.4,100.3,100.35,72841.0,93.6712,93.7179,93.6246,93.6712,72841.0
2020-06-05 10:50:00,100.34,100.5,100.28,100.5,39859.0,93.6619,93.8113,93.6059,93.8113,39859.0
2020-06-05 11:00:00,100.49,100.68,100.49,100.61,27183.0,93.8019,93.9793,93.8019,93.9139,27183.0
2020-06-05 11:10:00,100.6,100.69,100.59,100.64,17672.0,93.9046,93.9886,93.8953,93.9419,17672.0
2020-06-05 11:20:00,100.7,100.96,100.7,100.96,24480.0,93.9979,94.2406,93.9979,94.2406,24480.0
2020-06-05 11:30:00,100.96,101.12,100.84,100.86,15088.0,94.2406,94.39,94.1286,94.1473,15088.0
2020-06-05 11:40:00,100.84,100.88,100.81,100.87,44888.0,94.1286,94.166,94.1006,94.1566,44888.0
2020-06-05 11:50:00,100.99,101.03,100.87,100.89,12834.0,94.2686,94.306,94.1566,94.1753,12834.0
2020-06-05 12:00:00,100.91,100.97,100.85,100.89,69985.0,94.194,94.25,94.138,94.1753,69985.0
2020-06-05 12:10:00,100.92,100.92,100.6,100.61,22198.0,94.2033,94.2033,93.9046,93.9139,22198.0
2020-06-05 12:20:00,100.72,100.79,100.71,100.77,15667.0,94.0166,94.082,94.0073,94.0633,15667.0
2020-06-05 12:30:00,100.78,100.92,100.78,100.92,10081.0,94.0726,94.2033,94.0726,94.2033,10081.0
2020-06-05 12:40:00,100.92,100.92,100.81,100.84,26715.0,94.2033,94.2033,94.1006,94.1286,26715.0
2020-06-05 12:50:00,100.82,100.84,100.76,100.84,8433.0,94.11,94.1286,94.054,94.1286,8433.0
2020-06-05 13:00:00,100.84,100.88,100.74,100.84,30324.0,94.1286,94.166,94.0353,94.1286,30324.0
2020-06-05 13:10:00,100.83,100.87,100.8,100.84,7363.0,94.1193,94.1566,94.0913,94.1286,7363.0
2020-06-05 13:20:00,100.89,100.99,100.89,100.98,12143.0,94.1753,94.2686,94.1753,94.2593,12143.0
2020-06-05 13:30:00,101.0,101.0,100.85,100.85,6075.0,94.278,94.278,94.138,94.138,6075.0
2020-06-05 13:40:00,100.82,100.9,100.81,100.81,6748.0,94.11,94.1846,94.1006,94.1006,6748.0
2020-06-05 13:50:00,100.83,100.86,100.8,100.83,9066.0,94.1193,94.1473,94.0913,94.1193,9066.0
2020-06-05 14:00:00,100.85,101.0,100.82,100.82,22287.0,94.138,94.278,94.11,94.11,22287.0
2020-06-05 14:10:00,100.84,100.87,100.78,100.8,38207.0,94.1286,94.1566,94.0726,94.0913,38207.0
2020-06-05 14:20:00,100.84,100.95,100.83,100.91,12420.0,94.1286,94.2313,94.1193,94.194,12420.0
2020-06-05 14:30:00,100.96,100.96,100.69,100.89,14593.0,94.2406,94.2406,93.9886,94.1753,14593.0
2020-06-05 14:40:00,100.97,101.03,100.9,100.9,7955.0,94.25,94.306,94.1846,94.1846,7955.0
2020-06-05 14:50:00,100.97,100.97,100.69,100.74,32274.0,94.25,94.25,93.9886,94.0353,32274.0
2020-06-05 15:00:00,100.76,100.81,100.6,100.63,29157.0,94.054,94.1006,93.9046,93.9326,29157.0
2020-06-05 15:10:00,100.65,100.65,100.5,100.63,34174.0,93.9513,93.9513,93.8113,93.9326,34174.0
2020-06-05 15:20:00,100.63,100.84,100.55,100.83,44579.0,93.9326,94.1286,93.8579,94.1193,44579.0
2020-06-05 15:30:00,100.83,100.83,100.55,100.61,54991.0,94.1193,94.1193,93.8579,93.9139,54991.0
2020-06-05 15:40:00,100.59,100.6,100.27,100.39,61502.0,93.8953,93.9046,93.5966,93.7086,61502.0
2020-06-05 15:50:00,100.39,100.64,100.28,100.56,86953.0,93.7086,93.9419,93.6059,93.8673,86953.0
2020-06-08 09:30:00,101.0,101.0,100.68,100.87,16522.0,94.278,94.278,93.9793,94.1566,16522.0
2020-06-08 09:40:00,100.7,100.95,100.7,100.81,17481.0,93.9979,94.2313,93.9979,94.1006,17481.0
2020-06-08 09:50:00,100.78,100.81,100.63,100.69,10134.0,94.0726,94.1006,93.9326,93.9886,10134.0
2020-06-08 10:00:00,100.65,100.67,100.46,100.5,14083.0,93.9513,93.9699,93.7739,93.8113,14083.0
2020-06-08 10:10:00,100.46,100.58,100.46,100.47,14286.0,93.7739,93.8859,93.7739,93.7833,14286.0
2020-06-08 10:20:00,100.45,100.54,100.4,100.43,102206.0,93.7646,93.8486,93.7179,93.7459,102206.0
2020-06-08 10:30:00,100.48,100.53,100.45,100.5,21311.0,93.7926,93.8393,93.7646,93.8113,21311.0
2020-06-08 10:40:00,100.56,100.74,100.56,100.73,10418.0,93.8673,94.0353,93.8673,94.0259,10418.0
2020-06-08 10:50:00,100.74,100.78,100.7,100.75,5243.0,94.0353,94.0726,93.9979,94.0446,5243.0
2020-06-08 11:00:00,100.74,100.76,100.66,100.71,341531.0,94.0353,94.054,93.9606,94.0073,341531.0
2020-06-08 11:10:00,100.7,100.85,100.69,100.83,63220.0,93.9979,94.138,93.9886,94.1193,63220.0
2020-06-08 11:20:00,100.82,100.83,100.78,100.8,17540.0,94.11,94.1193,94.0726,94.0913,17540.0
2020-06-08 11:30:00,100.8,100.82,100.64,100.64,21016.0,94.0913,94.11,93.9419,93.9419,21016.0
2020-06-08 11:40:00,100.67,100.78,100.61,100.78,93976.0,93.9699,94.0726,93.9139,94.0726,93976.0
2020-06-08 11:50:00,100.77,100.77,100.7,100.7,7853.0,94.0633,94.0633,93.9979,93.9979,7853.0
2020-06-08 12:00:00,100.73,100.75,100.69,100.75,45621.0,94.0259,94.0446,93.9886,94.0446,45621.0
2020-06-08 12:10:00,100.73,100.76,100.6,100.64,12923.0,94.0259,94.054,93.9046,93.9419,12923.0
2020-06-08 12:20:00,100.65,100.67,100.56,100.57,7808.0,93.9513,93.9699,93.8673,93.8766,7808.0
2020-06-08 12:30:00,100.58,100.63,100.58,100.63,43155.0,93.8859,93.9326,93.8859,93.9326,43155.0
2020-06-08 12:40:00,100.62,100.66,100.58,100.6,59479.0,93.9233,93.9606,93.8859,93.9046,59479.0
2020-06-08 12:50:00,100.62,100.64,100.58,100.59,14839.0,93.9233,93.9419,93.8859,93.8953,14839.0
2020-06-08 13:00:00,100.59,100.69,100.58,100.68,13820.0,93.8953,93.9886,93.8859,93.9793,13820.0
2020-06-08 13:10:00,100.69,100.75,100.68,100.73,51856.0,93.9886,94.0446,93.9793,94.0259,51856.0
2020-06-08 13:20:00,100.72,100.76,100.71,100.73,42240.0,94.0166,94.054,94.0073,94.0259,42240.0
2020-06-08 13:30:00,100.73,100.97,100.68,100.93,45351.0,94.0259,94.25,93.9793,94.2126,45351.0
2020-06-08 13:40:00,100.93,100.94,100.85,100.88,29295.0,94.2126,94.222,94.138,94.166,29295.0
2020-06-08 13:50:00,100.87,100.91,100.84,100.88,47387.0,94.1566,94.194,94.1286,94.166,47387.0
2020-06-08 14:00:00,100.86,100.96,100.83,100.93,28226.0,94.1473,94.2406,94.1193,94.2126,28226.0
2020-06-08 14:10:00,100.93,100.99,100.93,100.94,36201.0,94.2126,94.2686,94.2126,94.222,36201.0
2020-06-08 14:20:00,100.98,101.08,100.97,101.05,27942.0,94.2593,94.3527,94.25,94.3246,27942.0
2020-06-08 14:30:00,101.04,101.08,100.98,101.06,34054.0,94.3153,94.3527,94.2593,94.334,34054.0
2020-06-08 14:40:00,101.06,101.06,100.97,101.04,18392.0,94.334,94.334,94.25,94.3153,18392.0
2020-06-08 14:50:00,101.03,101.05,100.99,101.04,19910.0,94.306,94.3246,94.2686,94.3153,19910.0
2020-06-08 15:00:00,101.03,101.04,100.93,100.94,20912.0,94.306,94.3153,94.2126,94.222,20912.0
2020-06-08 15:10:00,100.93,100.97,100.92,100.95,35968.0,94.2126,94.25,94.2033,94.2313,35968.0
2020-06-08 15:20:00,100.98,100.99,100.94,100.94,11406.0,94.2593,94.2686,94.222,94.222,11406.0
2020-06-08 15:30:00,100.94,101.12,100.94,101.11,19387.0,94.222,94.39,94.222,94.3807,19387.0
2020-06-08 15:40:00,101.1,101.2,101.1,101.16,22640.0,94.3713,94.4647,94.3713,94.4273,22640.0
2020-06-08 15:50:00,101.2,101.42,101.17,101.39,120795.0,94.4647,94.67,94.4367,94.642,120795.0
2020-06-09 09:30:00,100.6,100.72,100.27,100.37,47022.0,93.9046,94.0166,93.5966,93.6899,47022.0
2020-06-09 09:40:00,100.36,100.49,100.35,100.43,7016.0,93.6806,93.8019,93.6712,93.7459,7016.0
2020-06-09 09:50:00,100.4,100.47,100.2,100.2,11248.0,93.7179,93.7833,93.5312,93.5312,11248.0
2020-06-09 10:00:00,100.24,100.31,100.13,100.23,11947.0,93.5686,93.6339,93.4659,93.5592,11947.0
2020-06-09 10:10:00,100.24,100.38,100.16,100.38,209270.0,93.5686,93.6992,93.4939,93.6992,209270.0
2020-06-09 10:20:00,100.38,100.45,100.35,100.37,86890.0,93.6992,93.7646,93.6712,93.6899,86890.0
2020-06-09 10:30:00,100.36,100.42,100.34,100.37,69260.0,93.6806,93.7366,93.6619,93.6899,69260.0
2020-06-09 10:40:00,100.37,100.66,100.37,100.66,71282.0,93.6899,93.9606,93.6899,93.9606,71282.0
2020-06-09 10:50:00,100.67,100.82,100.65,100.74,36263.0,93.9699,94.11,93.9513,94.0353,36263.0
2020-06-09 11:00:00,100.71,100.79,100.67,100.72,15016.0,94.0073,94.082,93.9699,94.0166,15016.0
2020-06-09 11:10:00,100.75,100.76,100.56,100.63,121520.0,94.0446,94.054,93.8673,93.9326,121520.0
2020-06-09 11:20:00,100.63,100.71,100.6,100.65,18329.0,93.9326,94.0073,93.9046,93.9513,18329.0
2020-06-09 11:30:00,100.64,100.67,100.48,100.51,16915.0,93.9419,93.9699,93.7926,93.8206,16915.0
2020-06-09 11:40:00,100.5,100.53,100.38,100.4,11833.0,93.8113,93.8393,93.6992,93.7179,11833.0
2020-06-09 11:50:00,100.39,100.44,100.39,100.42,10039.0,93.7086,93.7552,93.7086,93.7366,10039.0
2020-06-09 12:00:00,100.42,100.43,100.27,100.4,36211.0,93.7366,93.7459,93.5966,93.7179,36211.0
2020-06-09 12:10:00,100.41,100.45,100.4,100.42,23071.0,93.7272,93.7646,93.7179,93.7366,23071.0
2020-06-09 12:20:00,100.42,100.47,100.42,100.46,12055.0,93.7366,93.7833,93.7366,93.7739,12055.0
2020-06-09 12:30:00,100.48,100.54,100.43,100.51,84414.0,93.7926,93.8486,93.7459,93.8206,84414.0
2020-06-09 12:40:00,100.51,100.53,100.48,100.5,11336.0,93.8206,93.8393,93.7926,93.8113,11336.0
2020-06-09 12:50:00,100.49,100.57,100.47,100.57,55862.0,93.8019,93.8766,93.7833,93.8766,55862.0
2020-06-09 13:00:00,100.56,100.61,100.55,100.57,12437.0,93.8673,93.9139,93.8579,93.8766,12437.0
2020-06-09 13:10:00,100.58,100.61,100.54,100.61,19785.0,93.8859,93.9139,93.8486,93.9139,19785.0
2020-06-09 13:20:00,100.61,100.76,100.61,100.74,32899.0,93.9139,94.054,93.9139,94.0353,32899.0
2020-06-09 13:30:00,100.75,100.81,100.73,100.76,28626.0,94.0446,94.1006,94.0259,94.054,28626.0
2020-06-09 13:40:00,100.77,100.84,100.77,100.79,24595.0,94.0633,94.1286,94.0633,94.082,24595.0
2020-06-09 13:50:00,100.79,100.8,100.75,100.76,25581.0,94.082,94.0913,94.0446,94.054,25581.0
2020-06-09 14:00:00,100.76,100.79,100.58,100.59,21815.0,94.054,94.082,93.8859,93.8953,21815.0
2020-06-09 14:10:00,100.59,100.68,100.55,100.55,40880.0,93.8953,93.9793,93.8579,93.8579,40880.0
2020-06-09 14:20:00,100.54,100.57,100.49,100.51,121827.0,93.8486,93.8766,93.8019,93.8206,121827.0
2020-06-09 14:30:00,100.5,100.62,100.48,100.57,46786.0,93.8113,93.9233,93.7926,93.8766,46786.0
2020-06-09 14:40:00,100.56,100.67,100.52,100.66,150192.0,93.8673,93.9699,93.8299,93.9606,150192.0
2020-06-09 14:50:00,100.67,100.69,100.6,100.68,38660.0,93.9699,93.9886,93.9046,93.9793,38660.0
2020-06-09 15:00:00,100.68,100.68,100.56,100.64,21722.0,93.9793,93.9793,93.8673,93.9419,21722.0
2020-06-09 15:10:00,100.64,100.8,100.59,100.79,44996.0,93.9419,94.0913,93.8953,94.082,44996.0
2020-06-09 15:20:00,100.8,100.87,100.74,100.81,33512.0,94.0913,94.1566,94.0353,94.1006,33512.0
2020-06-09 15:30:00,100.8,100.82,100.64,100.76,40388.0,94.0913,94.11,93.9419,94.054,40388.0
2020-06-09 15:40:00,100.75,100.82,100.47,100.51,30507.0,94.0446,94.11,93.7833,93.8206,30507.0
2020-06-09 15:50:00,100.5,100.53,100.28,100.42,61021.0,93.8113,93.8393,93.6059,93.7366,61021.0
2020-06-10 09:30:00,100.6,100.6,100.3,100.37,26198.0,93.9046,93.9046,93.6246,93.6899,26198.0
2020-06-10 09:40:00,100.34,100.38,100.07,100.21,14527.0,93.6619,93.6992,93.4099,93.5406,14527.0
2020-06-10 09:50:00,100.16,100.18,99.9,100.07,8326.0,93.4939,93.5126,93.2512,93.4099,8326.0
2020-06-10 10:00:00,100.11,100.16,99.99,100.12,5524.0,93.4472,93.4939,93.3352,93.4565,5524.0
2020-06-10 10:10:00,100.09,100.09,99.71,99.71,15781.0,93.4285,93.4285,93.0738,93.0738,15781.0
2020-06-10 10:20:00,99.69,99.89,99.66,99.75,15356.0,93.0552,93.2419,93.0272,93.1112,15356.0
2020-06-10 10:30:00,99.75,100.0,99.71,100.0,22149.0,93.1112,93.3445,93.0738,93.3445,22149.0
2020-06-10 10:40:00,100.01,100.04,99.85,99.87,17561.0,93.3539,93.3819,93.2045,93.2232,17561.0
2020-06-10 10:50:00,99.84,99.86,99.48,99.61,21759.0,93.1952,93.2138,92.8591,92.9805,21759.0
2020-06-10 11:00:00,99.62,99.93,99.6,99.84,36270.0,92.9898,93.2792,92.9712,93.1952,36270.0
2020-06-10 11:10:00,99.82,99.99,99.76,99.96,13107.0,93.1765,93.3352,93.1205,93.3072,13107.0
2020-06-10 11:20:00,99.97,99.98,99.92,99.93,22476.0,93.3165,93.3259,93.2699,93.2792,22476.0
2020-06-10 11:30:00,99.93,99.96,99.7,99.96,110318.0,93.2792,93.3072,93.0645,93.3072,110318.0
2020-06-10 11:40:00,99.98,100.07,99.89,99.93,31119.0,93.3259,93.4099,93.2419,93.2792,31119.0
2020-06-10 11:50:00,99.94,100.04,99.93,99.94,12740.0,93.2885,93.3819,93.2792,93.2885,12740.0
2020-06-10 12:00:00,99.96,100.05,99.9,99.96,13401.0,93.3072,93.3912,93.2512,93.3072,13401.0
2020-06-10 12:10:00,99.98,100.14,99.97,100.14,19747.0,93.3259,93.4752,93.3165,93.4752,19747.0
2020-06-10 12:20:00,100.16,100.24,100.15,100.21,12129.0,93.4939,93.5686,93.4845,93.5406,12129.0
2020-06-10 12:30:00,100.2,100.2,100.1,100.14,8872.0,93.5312,93.5312,93.4379,93.4752,8872.0
2020-06-10 12:40:00,100.12,100.18,100.11,100.12,17642.0,93.4565,93.5126,93.4472,93.4565,17642.0
2020-06-10 12:50:00,100.11,100.22,100.11,100.2,28716.0,93.4472,93.5499,93.4472,93.5312,28716.0
2020-06-10 13:00:00,100.17,100.25,100.08,100.25,18011.0,93.5032,93.5779,93.4192,93.5779,18011.0
2020-06-10 13:10:00,100.24,100.24,100.13,100.21,22004.0,93.5686,93.5686,93.4659,93.5406,22004.0
2020-06-10 13:20:00,100.2,100.22,100.14,100.14,14004.0,93.5312,93.5499,93.4752,93.4752,14004.0
2020-06-10 13:30:00,100.14,100.21,100.13,100.18,24665.0,93.4752,93.5406,93.4659,93.5126,24665.0
2020-06-10 13:40:00,100.12,100.21,100.12,100.2,61869.0,93.4565,93.5406,93.4565,93.5312,61869.0
2020-06-10 13:50:00,100.19,100.22,100.09,100.13,19291.0,93.5219,93.5499,93.4285,93.4659,19291.0
2020-06-10 14:00:00,100.15,100.67,99.87,100.5,24547.0,93.4845,93.9699,93.2232,93.8113,24547.0
2020-06-10 14:10:00,100.46,100.79,100.46,100.77,34115.0,93.7739,94.082,93.7739,94.0633,34115.0
2020-06-10 14:20:00,100.75,100.76,100.59,100.69,37289.0,94.0446,94.054,93.8953,93.9886,37289.0
2020-06-10 14:30:00,100.7,100.71,100.3,100.32,21731.0,93.9979,94.0073,93.6246,93.6432,21731.0
2020-06-10 14:40:00,100.29,100.45,99.99,100.28,58200.0,93.6152,93.7646,93.3352,93.6059,58200.0
2020-06-10 14:50:00,100.15,100.27,99.83,100.08,32298.0,93.4845,93.5966,93.1858,93.4192,32298.0
2020-06-10 15:00:00,100.03,100.29,99.81,100.25,105547.0,93.3725,93.6152,93.1672,93.5779,105547.0
2020-06-10 15:10:00,100.24,100.36,100.17,100.34,68424.0,93.5686,93.6806,93.5032,93.6619,68424.0
2020-06-10 15:20:00,100.28,100.57,100.1,100.57,27636.0,93.6059,93.8766,93.4379,93.8766,27636.0
2020-06-10 15:30:00,100.57,100.59,100.29,100.42,42417.0,93.8766,93.8953,93.6152,93.7366,42417.0
2020-06-10 15:40:00,100.42,100.46,99.99,100.15,58645.0,93.7366,93.7739,93.3352,93.4845,58645.0
2020-06-10 15:50:00,100.13,100.26,99.88,99.88,53954.0,93.4659,93.5872,93.2325,93.2325,53954.0
2020-06-11 09:30:00,97.76,97.78,96.96,97.03,65789.0,91.2536,91.2723,90.5069,90.5722,65789.0
2020-06-11 09:40:00,97.0,97.39,96.87,97.32,6962.0,90.5442,90.9082,90.4228,90.8429,6962.0
2020-06-11 09:50:00,97.23,97.48,97.23,97.4,20201.0,90.7589,90.9922,90.7589,90.9176,20201.0
2020-06-11 10:00:00,97.43,97.43,96.97,97.01,8618.0,90.9456,90.9456,90.5162,90.5535,8618.0
2020-06-11 10:10:00,97.01,97.28,97.01,97.04,8257.0,90.5535,90.8056,90.5535,90.5815,8257.0
2020-06-11 10:20:00,97.11,97.11,96.82,96.86,6874.0,90.6469,90.6469,90.3762,90.4135,6874.0
2020-06-11 10:30:00,96.83,97.13,96.81,97.06,11739.0,90.3855,90.6655,90.3668,90.6002,11739.0
2020-06-11 10:40:00,97.02,97.04,96.65,96.65,13598.0,90.5629,90.5815,90.2175,90.2175,13598.0
2020-06-11 10:50:00,96.63,96.69,96.44,96.5,71070.0,90.1988,90.2548,90.0215,90.0775,71070.0
2020-06-11 11:00:00,96.41,96.57,96.3,96.4,71067.0,89.9935,90.1428,89.8908,89.9841,71067.0
2020-06-11 11:10:00,96.37,96.55,96.26,96.55,23815.0,89.9561,90.1241,89.8534,90.1241,23815.0
2020-06-11 11:20:00,96.48,96.59,96.32,96.34,29927.0,90.0588,90.1615,89.9095,89.9281,29927.0
2020-06-11 11:30:00,96.33,96.39,96.16,96.2,11152.0,89.9188,89.9748,89.7601,89.7974,11152.0
2020-06-11 11:40:00,96.17,96.17,95.92,95.96,19182.0,89.7694,89.7694,89.5361,89.5734,19182.0
2020-06-11 11:50:00,95.92,96.11,95.87,96.11,17381.0,89.5361,89.7134,89.4894,89.7134,17381.0
2020-06-11 12:00:00,96.1,96.11,95.82,95.82,122622.0,89.7041,89.7134,89.4427,89.4427,122622.0
2020-06-11 12:10:00,95.84,95.89,95.45,95.5,16398.0,89.4614,89.5081,89.0974,89.144,16398.0
2020-06-11 12:20:00,95.51,95.63,95.23,95.39,42864.0,89.1534,89.2654,88.892,89.0413,42864.0
2020-06-11 12:30:00,95.37,95.75,95.37,95.54,29994.0,89.0227,89.3774,89.0227,89.1814,29994.0
2020-06-11 12:40:00,95.55,95.59,95.14,95.18,22835.0,89.1907,89.228,88.808,88.8453,22835.0
2020-06-11 12:50:00,95.15,95.16,94.9,95.0,16185.0,88.8173,88.8267,88.584,88.6773,16185.0
2020-06-11 13:00:00,95.02,95.38,94.99,95.3,20174.0,88.696,89.032,88.668,88.9573,20174.0
2020-06-11 13:10:00,95.24,95.46,95.14,95.34,30716.0,88.9013,89.1067,88.808,88.9947,30716.0
2020-06-11 13:20:00,95.36,95.47,95.18,95.19,15104.0,89.0133,89.116,88.8453,88.8547,15104.0
2020-06-11 13:30:00,95.18,95.29,95.0,95.0,22092.0,88.8453,88.948,88.6773,88.6773,22092.0
2020-06-11 13:40:00,94.99,95.04,94.84,94.97,60101.0,88.668,88.7146,88.528,88.6493,60101.0
2020-06-11 13:50:00,94.94,95.24,94.91,95.16,37366.0,88.6213,88.9013,88.5933,88.8267,37366.0
2020-06-11 14:00:00,95.11,95.11,94.78,94.87,17472.0,88.78,88.78,88.4719,88.556,17472.0
2020-06-11 14:10:00,94.83,94.91,94.62,94.69,34177.0,88.5186,88.5933,88.3226,88.3879,34177.0
2020-06-11 14:20:00,94.66,95.03,94.61,94.92,188459.0,88.3599,88.7053,88.3133,88.6026,188459.0
2020-06-11 14:30:00,94.93,94.96,94.48,94.53,39507.0,88.612,88.64,88.1919,88.2386,39507.0
2020-06-11 14:40:00,94.5,94.57,94.32,94.36,29683.0,88.2106,88.2759,88.0426,88.0799,29683.0
2020-06-11 14:50:00,94.38,94.43,94.03,94.23,34680.0,88.0986,88.1452,87.7719,87.9586,34680.0
2020-06-11 15:00:00,94.19,94.49,94.09,94.46,22358.0,87.9212,88.2012,87.8279,88.1732,22358.0
2020-06-11 15:10:00,94.4,94.55,94.01,94.17,36131.0,88.1172,88.2573,87.7532,87.9025,36131.0
2020-06-11 15:20:00,94.15,94.2,93.78,93.92,42554.0,87.8839,87.9305,87.5385,87.6692,42554.0
2020-06-11 15:30:00,93.86,94.08,93.71,93.94,77659.0,87.6132,87.8185,87.4732,87.6879,77659.0
2020-06-11 15:40:00,93.98,94.51,93.97,94.07,35841.0,87.7252,88.2199,87.7159,87.8092,35841.0
2020-06-11 15:50:00,94.07,94.08,93.8,93.86,68338.0,87.8092,87.8185,87.5572,87.6132,68338.0
2020-06-12 09:30:00,96.56,96.56,95.84,96.18,43324.0,90.1335,90.1335,89.4614,89.7788,43324.0
2020-06-12 09:40:00,96.19,96.42,95.97,95.98,17374.0,89.7881,90.0028,89.5827,89.5921,17374.0
2020-06-12 09:50:00,96.02,96.16,95.85,95.9,35109.0,89.6294,89.7601,89.4707,89.5174,35109.0
2020-06-12 10:00:00,95.95,96.18,95.88,95.95,78153.0,89.5641,89.7788,89.4987,89.5641,78153.0
2020-06-12 10:10:00,95.98,96.0,95.6,95.63,235963.0,89.5921,89.6108,89.2374,89.2654,235963.0
2020-06-12 10:20:00,95.69,95.83,95.43,95.46,45865.0,89.3214,89.4521,89.0787,89.1067,45865.0
2020-06-12 10:30:00,95.41,95.54,95.0,95.0,19175.0,89.06,89.1814,88.6773,88.6773,19175.0
2020-06-12 10:40:00,95.04,95.33,95.04,95.14,24927.0,88.7146,88.9853,88.7146,88.808,24927.0
2020-06-12 10:50:00,95.01,95.01,94.42,94.43,9230.0,88.6866,88.6866,88.1359,88.1452,9230.0
2020-06-12 11:00:00,94.42,94.62,93.97,94.58,27987.0,88.1359,88.3226,87.7159,88.2853,27987.0
2020-06-12 11:10:00,94.61,94.61,93.83,93.84,48819.0,88.3133,88.3133,87.5852,87.5945,48819.0
2020-06-12 11:20:00,93.82,94.33,93.7,94.25,35144.0,87.5758,88.0519,87.4638,87.9772,35144.0
2020-06-12 11:30:00,94.34,94.89,94.08,94.8,67820.0,88.0612,88.5746,87.8185,88.4906,67820.0
2020-06-12 11:40:00,94.81,94.89,94.54,94.8,46166.0,88.5,88.5746,88.2479,88.4906,46166.0
2020-06-12 11:50:00,94.77,95.12,94.63,95.11,20125.0,88.4626,88.7893,88.3319,88.78,20125.0
2020-06-12 12:00:00,95.07,95.3,95.0,95.22,48730.0,88.7426,88.9573,88.6773,88.8827,48730.0
2020-06-12 12:10:00,95.06,95.21,94.89,95.21,60554.0,88.7333,88.8733,88.5746,88.8733,60554.0
2020-06-12 12:20:00,95.06,95.07,94.68,94.81,11847.0,88.7333,88.7426,88.3786,88.5,11847.0
2020-06-12 12:30:00,94.66,94.73,94.45,94.55,23842.0,88.3599,88.4253,88.1639,88.2573,23842.0
2020-06-12 12:40:00,94.68,94.73,94.31,94.37,15061.0,88.3786,88.4253,88.0332,88.0892,15061.0
2020-06-12 12:50:00,94.44,94.69,94.41,94.66,11529.0,88.1546,88.3879,88.1266,88.3599,11529.0
2020-06-12 13:00:00,94.56,94.56,94.2,94.32,8964.0,88.2666,88.2666,87.9305,88.0426,8964.0
2020-06-12 13:10:00,94.32,94.33,94.03,94.15,11042.0,88.0426,88.0519,87.7719,87.8839,11042.0
2020-06-12 13:20:00,94.1,94.3,93.96,93.98,20639.0,87.8372,88.0239,87.7065,87.7252,20639.0
2020-06-12 13:30:00,94.02,94.11,93.5,93.5,88349.0,87.7625,87.8465,87.2771,87.2771,88349.0
2020-06-12 13:40:00,93.59,93.85,93.2,93.27,16780.0,87.3611,87.6038,86.9971,87.0624,16780.0
2020-06-12 13:50:00,93.33,93.55,93.09,93.1,32876.0,87.1185,87.3238,86.8944,86.9038,32876.0
2020-06-12 14:00:00,93.05,93.57,93.04,93.27,54428.0,86.8571,87.3425,86.8478,87.0624,54428.0
2020-06-12 14:10:00,93.37,93.84,93.37,93.55,65342.0,87.1558,87.5945,87.1558,87.3238,65342.0
2020-06-12 14:20:00,93.53,93.79,93.43,93.76,18258.0,87.3051,87.5478,87.2118,87.5198,18258.0
2020-06-12 14:30:00,93.76,94.23,93.75,93.87,36878.0,87.5198,87.9586,87.5105,87.6225,36878.0
2020-06-12 14:40:00,93.93,94.06,93.62,93.9,17192.0,87.6785,87.7999,87.3892,87.6505,17192.0
2020-06-12 14:50:00,94.01,94.18,93.78,94.12,29020.0,87.7532,87.9119,87.5385,87.8559,29020.0
2020-06-12 15:00:00,94.16,94.58,94.16,94.43,19501.0,87.8932,88.2853,87.8932,88.1452,19501.0
2020-06-12 15:10:00,94.42,94.64,94.16,94.35,30751.0,88.1359,88.3413,87.8932,88.0706,30751.0
2020-06-12 15:20:00,94.37,94.37,93.85,94.03,15703.0,88.0892,88.0892,87.6038,87.7719,15703.0
2020-06-12 15:30:00,94.02,94.39,93.89,94.29,18465.0,87.7625,88.1079,87.6412,88.0146,18465.0
2020-06-12 15:40:00,94.29,94.9,94.22,94.9,30988.0,88.0146,88.584,87.9492,88.584,30988.0
2020-06-12 15:50:00,94.96,95.09,94.76,94.94,28817.0,88.64,88.7613,88.4533,88.6213,28817.0
2020-06-15 09:30:00,92.42,92.82,92.11,92.8,26057.0,86.5904,86.9652,86.3,86.9464,26057.0
2020-06-15 09:40:00,92.67,92.91,92.62,92.75,17122.0,86.8246,87.0495,86.7778,86.8996,17122.0
2020-06-15 09:50:00,92.67,93.2,92.66,93.2,18928.0,86.8246,87.3212,86.8153,87.3212,18928.0
2020-06-15 10:00:00,93.21,93.49,93.03,93.49,17945.0,87.3306,87.5929,87.1619,87.5929,17945.0
2020-06-15 10:10:00,93.41,93.59,93.37,93.51,11272.0,87.518,87.6866,87.4805,87.6117,11272.0
2020-06-15 10:20:00,93.45,93.51,93.26,93.26,10178.0,87.5554,87.6117,87.3774,87.3774,10178.0
2020-06-15 10:30:00,93.16,93.39,93.07,93.07,8078.0,87.2837,87.4992,87.1994,87.1994,8078.0
2020-06-15 10:40:00,93.06,93.57,92.99,93.51,10308.0,87.19,87.6679,87.1245,87.6117,10308.0
2020-06-15 10:50:00,93.41,93.69,93.4,93.53,4500.0,87.518,87.7803,87.5086,87.6304,4500.0
2020-06-15 11:00:00,93.5,93.89,93.44,93.89,16302.0,87.6023,87.9677,87.5461,87.9677,16302.0
2020-06-15 11:10:00,93.83,93.95,93.67,93.74,11917.0,87.9115,88.0239,87.7616,87.8272,11917.0
2020-06-15 11:20:00,93.75,93.95,93.61,93.76,13134.0,87.8365,88.0239,87.7054,87.8459,13134.0
2020-06-15 11:30:00,93.77,93.82,93.57,93.79,52782.0,87.8553,87.9021,87.6679,87.874,52782.0
2020-06-15 11:40:00,93.78,93.85,93.52,93.61,48611.0,87.8646,87.9302,87.621,87.7054,48611.0
2020-06-15 11:50:00,93.64,93.87,93.52,93.81,19568.0,87.7335,87.949,87.621,87.8927,19568.0
2020-06-15 12:00:00,93.78,94.2,93.74,94.17,17159.0,87.8646,88.2581,87.8272,88.23,17159.0
2020-06-15 12:10:00,94.2,94.27,94.09,94.27,9519.0,88.2581,88.3237,88.1551,88.3237,9519.0
2020-06-15 12:20:00,94.24,94.33,94.22,94.27,26214.0,88.2956,88.3799,88.2769,88.3237,26214.0
2020-06-15 12:30:00,94.26,94.32,94.16,94.26,9459.0,88.3144,88.3706,88.2207,88.3144,9459.0
2020-06-15 12:40:00,94.3,94.46,94.29,94.45,16367.0,88.3518,88.5017,88.3425,88.4924,16367.0
2020-06-15 12:50:00,94.42,94.52,94.34,94.52,8233.0,88.4643,88.558,88.3893,88.558,8233.0
2020-06-15 13:00:00,94.54,94.68,94.47,94.68,20129.0,88.5767,88.7079,88.5111,88.7079,20129.0
2020-06-15 13:10:00,94.73,94.83,94.67,94.69,9011.0,88.7547,88.8484,88.6985,88.7172,9011.0
2020-06-15 13:20:00,94.66,94.72,94.54,94.56,7024.0,88.6891,88.7453,88.5767,88.5954,7024.0
2020-06-15 13:30:00,94.56,94.68,94.46,94.64,15414.0,88.5954,88.7079,88.5017,88.6704,15414.0
2020-06-15 13:40:00,94.62,94.64,94.42,94.43,12343.0,88.6516,88.6704,88.4643,88.4736,12343.0
2020-06-15 13:50:00,94.41,94.56,94.41,94.46,39819.0,88.4549,88.5954,88.4549,88.5017,39819.0
2020-06-15 14:00:00,94.45,95.47,94.45,95.43,41259.0,88.4924,89.448,88.4924,89.4106,41259.0
2020-06-15 14:10:00,95.38,95.76,95.27,95.65,13247.0,89.3637,89.7197,89.2606,89.6167,13247.0
2020-06-15 14:20:00,95.69,95.74,95.54,95.64,26641.0,89.6541,89.701,89.5136,89.6073,26641.0
2020-06-15 14:30:00,95.72,95.78,95.34,95.47,28415.0,89.6823,89.7385,89.3262,89.448,28415.0
2020-06-15 14:40:00,95.5,95.57,95.37,95.49,23909.0,89.4761,89.5417,89.3543,89.4668,23909.0
2020-06-15 14:50:00,95.52,95.52,95.26,95.29,10909.0,89.4949,89.4949,89.2513,89.2794,10909.0
2020-06-15 15:00:00,95.32,95.6,95.3,95.4,64272.0,89.3075,89.5698,89.2888,89.3824,64272.0
2020-06-15 15:10:00,95.42,95.51,95.3,95.34,76971.0,89.4012,89.4855,89.2888,89.3262,76971.0
2020-06-15 15:20:00,95.33,95.4,94.99,94.99,65204.0,89.3169,89.3824,88.9983,88.9983,65204.0
2020-06-15 15:30:00,94.99,95.05,94.59,94.83,74066.0,88.9983,89.0545,88.6235,88.8484,74066.0
2020-06-15 15:40:00,94.81,95.07,94.7,94.93,90620.0,88.8297,89.0733,88.7266,88.9421,90620.0
2020-06-15 15:50:00,94.91,95.32,94.91,95.32,89690.0,88.9234,89.3075,88.9234,89.3075,89690.0
2020-06-16 09:30:00,98.15,98.15,97.71,97.81,21097.0,91.959,91.959,91.5467,91.6404,21097.0
2020-06-16 09:40:00,97.84,97.99,97.56,97.58,23644.0,91.6685,91.8091,91.4062,91.4249,23644.0
2020-06-16 09:50:00,97.6,97.8,97.52,97.75,14607.0,91.4437,91.6311,91.3687,91.5842,14607.0
2020-06-16 10:00:00,97.68,97.97,97.68,97.82,13921.0,91.5186,91.7903,91.5186,91.6498,13921.0
2020-06-16 10:10:00,97.87,98.09,97.82,98.01,12417.0,91.6966,91.9028,91.6498,91.8278,12417.0
2020-06-16 10:20:00,97.96,98.1,97.79,98.08,4784.0,91.781,91.9121,91.6217,91.8934,4784.0
2020-06-16 10:30:00,98.02,98.09,97.42,97.62,23753.0,91.8372,91.9028,91.275,91.4624,23753.0
2020-06-16 10:40:00,97.61,97.63,97.16,97.47,19722.0,91.453,91.4718,91.0314,91.3219,19722.0
2020-06-16 10:50:00,97.38,97.39,96.17,96.17,11409.0,91.2375,91.2469,90.1039,90.1039,11409.0
2020-06-16 11:00:00,96.14,96.71,95.76,96.63,38973.0,90.0758,90.6098,89.7197,90.5349,38973.0
2020-06-16 11:10:00,96.72,97.09,96.49,97.04,17806.0,90.6192,90.9658,90.4037,90.919,17806.0
2020-06-16 11:20:00,96.89,97.21,96.88,97.05,9669.0,90.7785,91.0783,90.7691,90.9284,9669.0
2020-06-16 11:30:00,97.18,97.4,97.0,97.08,18604.0,91.0502,91.2563,90.8815,90.9565,18604.0
2020-06-16 11:40:00,97.03,97.41,97.0,97.37,31950.0,90.9096,91.2657,90.8815,91.2282,31950.0
2020-06-16 11:50:00,97.43,97.47,97.01,97.11,42373.0,91.2844,91.3219,90.8909,90.9846,42373.0
2020-06-16 12:00:00,97.17,97.17,96.71,96.85,10232.0,91.0408,91.0408,90.6098,90.741,10232.0
2020-06-16 12:10:00,96.8,97.04,96.8,96.91,11092.0,90.6941,90.919,90.6941,90.7972,11092.0
2020-06-16 12:20:00,97.01,97.17,96.91,97.15,10123.0,90.8909,91.0408,90.7972,91.0221,10123.0
2020-06-16 12:30:00,97.19,97.59,97.19,97.48,14411.0,91.0595,91.4343,91.0595,91.3312,14411.0
2020-06-16 12:40:00,97.52,97.58,97.43,97.44,27136.0,91.3687,91.4249,91.2844,91.2938,27136.0
2020-06-16 12:50:00,97.45,97.46,97.28,97.38,9037.0,91.3031,91.3125,91.1439,91.2375,9037.0
2020-06-16 13:00:00,97.46,97.54,97.35,97.4,13189.0,91.3125,91.3875,91.2094,91.2563,13189.0
2020-06-16 13:10:00,97.47,97.56,97.39,97.56,28450.0,91.3219,91.4062,91.2469,91.4062,28450.0
2020-06-16 13:20:00,97.53,97.55,97.47,97.55,12543.0,91.3781,91.3968,91.3219,91.3968,12543.0
2020-06-16 13:30:00,97.46,97.47,97.18,97.19,14353.0,91.3125,91.3219,91.0502,91.0595,14353.0
2020-06-16 13:40:00,97.25,97.38,97.24,97.27,15213.0,91.1157,91.2375,91.1064,91.1345,15213.0
2020-06-16 13:50:00,97.32,97.33,96.96,97.12,10733.0,91.1813,91.1907,90.844,90.9939,10733.0
2020-06-16 14:00:00,97.14,97.36,97.14,97.35,31189.0,91.0127,91.2188,91.0127,91.2094,31189.0
2020-06-16 14:10:00,97.35,97.64,97.34,97.5,17441.0,91.2094,91.4811,91.2001,91.35,17441.0
2020-06-16 14:20:00,97.56,97.57,96.99,97.31,21996.0,91.4062,91.4156,90.8721,91.172,21996.0
2020-06-16 14:30:00,97.39,97.51,97.34,97.42,24363.0,91.2469,91.3593,91.2001,91.275,24363.0
2020-06-16 14:40:00,97.4,97.41,97.15,97.32,17845.0,91.2563,91.2657,91.0221,91.1813,17845.0
2020-06-16 14:50:00,97.32,97.35,97.16,97.26,14178.0,91.1813,91.2094,91.0314,91.1251,14178.0
2020-06-16 15:00:00,97.28,97.28,96.84,96.87,19909.0,91.1439,91.1439,90.7316,90.7597,19909.0
2020-06-16 15:10:00,96.86,96.95,96.57,96.57,35554.0,90.7503,90.8347,90.4786,90.4786,35554.0
2020-06-16 15:20:00,96.58,96.98,96.58,96.94,98575.0,90.488,90.8628,90.488,90.8253,98575.0
2020-06-16 15:30:00,96.93,97.19,96.83,96.95,67089.0,90.8159,91.0595,90.7222,90.8347,67089.0
2020-06-16 15:40:00,96.96,97.03,96.65,96.8,32771.0,90.844,90.9096,90.5536,90.6941,32771.0
2020-06-16 15:50:00,96.82,97.0,96.62,96.99,33663.0,90.7129,90.8815,90.5255,90.8721,33663.0
2020-06-17 09:30:00,97.56,97.56,97.08,97.08,21619.0,91.4062,91.4062,90.9565,90.9565,21619.0
2020-06-17 09:40:00,97.02,97.34,96.98,97.31,46266.0,90.9003,91.2001,90.8628,91.172,46266.0
2020-06-17 09:50:00,97.41,97.41,96.84,96.93,135519.0,91.2657,91.2657,90.7316,90.8159,135519.0
2020-06-17 10:00:00,96.99,97.17,96.93,97.16,11211.0,90.8721,91.0408,90.8159,91.0314,11211.0
2020-06-17 10:10:00,97.05,97.26,96.71,96.74,25594.0,90.9284,91.1251,90.6098,90.6379,25594.0
2020-06-17 10:20:00,96.7,96.87,96.62,96.62,29502.0,90.6004,90.7597,90.5255,90.5255,29502.0
2020-06-17 10:30:00,96.66,96.95,96.57,96.89,27309.0,90.563,90.8347,90.4786,90.7785,27309.0
2020-06-17 10:40:00,96.88,96.99,96.78,96.97,18258.0,90.7691,90.8721,90.6754,90.8534,18258.0
2020-06-17 10:50:00,96.96,97.21,96.92,97.09,20490.0,90.844,91.0783,90.8066,90.9658,20490.0
2020-06-17 11:00:00,97.1,97.13,96.97,97.06,14707.0,90.9752,91.0033,90.8534,90.9377,14707.0
2020-06-17 11:10:00,97.08,97.18,96.89,96.95,39177.0,90.9565,91.0502,90.7785,90.8347,39177.0
2020-06-17 11:20:00,96.9,96.92,96.8,96.92,46814.0,90.7878,90.8066,90.6941,90.8066,46814.0
2020-06-17 11:30:00,96.9,97.07,96.87,96.98,41541.0,90.7878,90.9471,90.7597,90.8628,41541.0
2020-06-17 11:40:00,96.99,97.12,96.98,97.04,106838.0,90.8721,90.9939,90.8628,90.919,106838.0
2020-06-17 11:50:00,97.04,97.14,96.99,97.13,22931.0,90.919,91.0127,90.8721,91.0033,22931.0
2020-06-17 12:00:00,97.12,97.13,97.07,97.11,7288.0,90.9939,91.0033,90.9471,90.9846,7288.0
2020-06-17 12:10:00,97.07,97.08,97.0,97.02,6257.0,90.9471,90.9565,90.8815,90.9003,6257.0
2020-06-17 12:20:00,97.04,97.08,96.94,97.06,17121.0,90.919,90.9565,90.8253,90.9377,17121.0
2020-06-17 12:30:00,97.05,97.36,97.05,97.28,7852.0,90.9284,91.2188,90.9284,91.1439,7852.0
2020-06-17 12:40:00,97.3,97.33,97.24,97.27,7970.0,91.1626,91.1907,91.1064,91.1345,7970.0
2020-06-17 12:50:00,97.28,97.29,97.19,97.26,8508.0,91.1439,91.1532,91.0595,91.1251,8508.0
2020-06-17 13:00:00,97.27,97.44,97.27,97.42,42281.0,91.1345,91.2938,91.1345,91.275,42281.0
2020-06-17 13:10:00,97.41,97.42,97.35,97.37,16128.0,91.2657,91.275,91.2094,91.2282,16128.0
2020-06-17 13:20:00,97.38,97.48,97.38,97.46,11184.0,91.2375,91.3312,91.2375,91.3125,11184.0
2020-06-17 13:30:00,97.45,97.53,97.45,97.53,11843.0,91.3031,91.3781,91.3031,91.3781,11843.0
2020-06-17 13:40:00,97.54,97.56,97.46,97.52,30489.0,91.3875,91.4062,91.3125,91.3687,30489.0
2020-06-17 13:50:00,97.52,97.53,97.4,97.41,25157.0,91.3687,91.3781,91.2563,91.2657,25157.0
2020-06-17 14:00:00,97.38,97.39,97.29,97.38,60012.0,91.2375,91.2469,91.1532,91.2375,60012.0
2020-06-17 14:10:00,97.39,97.47,97.29,97.3,7001.0,91.2469,91.3219,91.1532,91.1626,7001.0
2020-06-17 14:20:00,97.3,97.42,97.27,97.39,49458.0,91.1626,91.275,91.1345,91.2469,49458.0
2020-06-17 14:30:00,97.37,97.38,97.29,97.37,15398.0,91.2282,91.2375,91.1532,91.2282,15398.0
2020-06-17 14:40:00,97.43,97.5,97.33,97.38,21400.0,91.2844,91.35,91.1907,91.2375,21400.0
2020-06-17 14:50:00,97.39,97.47,97.18,97.19,6645.0,91.2469,91.3219,91.0502,91.0595,6645.0
2020-06-17 15:00:00,97.08,97.17,97.04,97.13,20021.0,90.9565,91.0408,90.919,91.0033,20021.0
2020-06-17 15:10:00,97.14,97.14,96.99,97.0,17046.0,91.0127,91.0127,90.8721,90.8815,17046.0
2020-06-17 15:20:00,96.97,97.04,96.68,96.79,15789.0,90.8534,90.919,90.5817,90.6848,15789.0
2020-06-17 15:30:00,96.73,96.96,96.69,96.9,58806.0,90.6285,90.844,90.5911,90.7878,58806.0
2020-06-17 15:40:00,96.87,96.9,96.57,96.57,88191.0,90.7597,90.7878,90.4786,90.4786,88191.0
2020-06-17 15:50:00,96.54,96.86,96.54,96.78,108747.0,90.4505,90.7503,90.4505,90.6754,108747.0
2020-06-18 09:30:00,96.27,96.27,95.97,96.26,14298.0,90.1976,90.1976,89.9165,90.1882,14298.0
2020-06-18 09:40:00,96.21,96.46,96.14,96.46,5313.0,90.1413,90.3756,90.0758,90.3756,5313.0
2020-06-18 09:50:00,96.45,96.46,96.2,96.22,88394.0,90.3662,90.3756,90.132,90.1507,88394.0
2020-06-18 10:00:00,96.3,96.57,96.25,96.57,36111.0,90.2257,90.4786,90.1788,90.4786,36111.0
2020-06-18 10:10:00,96.53,96.55,96.48,96.53,2391.0,90.4412,90.4599,90.3943,90.4412,2391.0
2020-06-18 10:20:00,96.55,96.56,96.31,96.4,5264.0,90.4599,90.4693,90.235,90.3194,5264.0
2020-06-18 10:30:00,96.44,96.69,96.22,96.63,69257.0,90.3568,90.5911,90.1507,90.5349,69257.0
2020-06-18 10:40:00,96.56,96.73,96.52,96.62,5260.0,90.4693,90.6285,90.4318,90.5255,5260.0
2020-06-18 10:50:00,96.64,96.73,96.41,96.73,10742.0,90.5442,90.6285,90.3287,90.6285,10742.0
2020-06-18 11:00:00,96.78,96.78,96.67,96.69,21724.0,90.6754,90.6754,90.5723,90.5911,21724.0
2020-06-18 11:10:00,96.7,96.79,96.68,96.76,8785.0,90.6004,90.6848,90.5817,90.6567,8785.0
2020-06-18 11:20:00,96.73,96.75,96.61,96.65,56838.0,90.6285,90.6473,90.5161,90.5536,56838.0
2020-06-18 11:30:00,96.74,96.75,96.52,96.54,18111.0,90.6379,90.6473,90.4318,90.4505,18111.0
2020-06-18 11:40:00,96.48,96.56,96.46,96.56,5148.0,90.3943,90.4693,90.3756,90.4693,5148.0
2020-06-18 11:50:00,96.49,96.51,96.36,96.41,8886.0,90.4037,90.4224,90.2819,90.3287,8886.0
2020-06-18 12:00:00,96.42,96.44,96.3,96.41,6241.0,90.3381,90.3568,90.2257,90.3287,6241.0
2020-06-18 12:10:00,96.38,96.43,96.37,96.4,12161.0,90.3006,90.3475,90.2913,90.3194,12161.0
2020-06-18 12:20:00,96.4,96.62,96.39,96.62,11318.0,90.3194,90.5255,90.31,90.5255,11318.0
2020-06-18 12:30:00,96.56,96.56,96.36,96.37,9553.0,90.4693,90.4693,90.2819,90.2913,9553.0
2020-06-18 12:40:00,96.46,96.49,96.4,96.49,38781.0,90.3756,90.4037,90.3194,90.4037,38781.0
2020-06-18 12:50:00,96.46,96.57,96.46,96.55,17124.0,90.3756,90.4786,90.3756,90.4599,17124.0
2020-06-18 13:00:00,96.55,96.63,96.49,96.54,18159.0,90.4599,90.5349,90.4037,90.4505,18159.0
2020-06-18 13:10:00,96.56,96.62,96.54,96.58,25062.0,90.4693,90.5255,90.4505,90.488,25062.0
2020-06-18 13:20:00,96.65,96.65,96.52,96.6,5598.0,90.5536,90.5536,90.4318,90.5067,5598.0
2020-06-18 13:30:00,96.61,96.74,96.6,96.74,41279.0,90.5161,90.6379,90.5067,90.6379,41279.0
2020-06-18 13:40:00,96.73,96.75,96.7,96.71,7985.0,90.6285,90.6473,90.6004,90.6098,7985.0
2020-06-18 13:50:00,96.72,96.75,96.7,96.74,22023.0,90.6192,90.6473,90.6004,90.6379,22023.0
2020-06-18 14:00:00,96.74,96.74,96.4,96.44,9149.0,90.6379,90.6379,90.3194,90.3568,9149.0
2020-06-18 14:10:00,96.45,96.47,96.33,96.43,48727.0,90.3662,90.3849,90.2538,90.3475,48727.0
2020-06-18 14:20:00,96.42,96.55,96.41,96.51,19359.0,90.3381,90.4599,90.3287,90.4224,19359.0
2020-06-18 14:30:00,96.53,96.63,96.39,96.54,42663.0,90.4412,90.5349,90.31,90.4505,42663.0
2020-06-18 14:40:00,96.57,96.57,96.39,96.39,14304.0,90.4786,90.4786,90.31,90.31,14304.0
2020-06-18 14:50:00,96.4,96.47,96.27,96.28,21959.0,90.3194,90.3849,90.1976,90.2069,21959.0
2020-06-18 15:00:00,96.29,96.29,96.1,96.24,24869.0,90.2163,90.2163,90.0383,90.1695,24869.0
2020-06-18 15:10:00,96.26,96.28,96.14,96.27,35337.0,90.1882,90.2069,90.0758,90.1976,35337.0
2020-06-18 15:20:00,96.27,96.37,96.25,96.35,20785.0,90.1976,90.2913,90.1788,90.2725,20785.0
2020-06-18 15:30:00,96.36,96.56,96.31,96.54,24104.0,90.2819,90.4693,90.235,90.4505,24104.0
2020-06-18 15:40:00,96.53,96.53,96.4,96.47,27728.0,90.4412,90.4412,90.3194,90.3849,27728.0
2020-06-18 15:50:00,96.46,96.69,96.33,96.62,83898.0,90.3756,90.5911,90.2538,90.5255,83898.0
2020-06-19 09:30:00,97.89,97.89,97.65,97.81,24983.0,91.7154,91.7154,91.4905,91.6404,24983.0
2020-06-19 09:40:00,97.78,97.78,97.57,97.72,8374.0,91.6123,91.6123,91.4156,91.5561,8374.0
2020-06-19 09:50:00,97.74,97.76,97.45,97.5,9499.0,91.5748,91.5936,91.3031,91.35,9499.0
2020-06-19 10:00:00,97.54,97.59,97.45,97.57,14959.0,91.3875,91.4343,91.3031,91.4156,14959.0
2020-06-19 10:10:00,97.54,97.58,97.45,97.58,8253.0,91.3875,91.4249,91.3031,91.4249,8253.0
2020-06-19 10:20:00,97.57,97.61,97.5,97.51,20370.0,91.4156,91.453,91.35,91.3593,20370.0
2020-06-19 10:30:00,97.53,97.53,97.33,97.41,5557.0,91.3781,91.3781,91.1907,91.2657,5557.0
2020-06-19 10:40:00,97.38,97.43,97.3,97.43,16254.0,91.2375,91.2844,91.1626,91.2844,16254.0
2020-06-19 10:50:00,97.41,97.44,97.23,97.28,25230.0,91.2657,91.2938,91.097,91.1439,25230.0
2020-06-19 11:00:00,97.28,97.42,97.28,97.31,24516.0,91.1439,91.275,91.1439,91.172,24516.0
2020-06-19 11:10:00,97.32,97.44,97.17,97.18,10886.0,91.1813,91.2938,91.0408,91.0502,10886.0
2020-06-19 11:20:00,97.11,97.29,97.04,97.24,24362.0,90.9846,91.1532,90.919,91.1064,24362.0
2020-06-19 11:30:00,97.25,97.27,97.11,97.13,126655.0,91.1157,91.1345,90.9846,91.0033,126655.0
2020-06-19 11:40:00,97.13,97.24,97.08,97.2,12367.0,91.0033,91.1064,90.9565,91.0689,12367.0
2020-06-19 11:50:00,97.19,97.24,97.11,97.12,7699.0,91.0595,91.1064,90.9846,90.9939,7699.0
2020-06-19 12:00:00,97.13,97.13,96.89,96.9,7460.0,91.0033,91.0033,90.7785,90.7878,7460.0
2020-06-19 12:10:00,96.9,97.04,96.02,96.02,114207.0,90.7878,90.919,89.9633,89.9633,114207.0
2020-06-19 12:20:00,95.92,96.29,95.92,96.17,17927.0,89.8696,90.2163,89.8696,90.1039,17927.0
2020-06-19 12:30:00,96.25,96.37,96.14,96.14,15355.0,90.1788,90.2913,90.0758,90.0758,15355.0
2020-06-19 12:40:00,96.17,96.39,96.06,96.39,53553.0,90.1039,90.31,90.0008,90.31,53553.0
2020-06-19 12:50:00,96.39,96.66,96.33,96.63,14314.0,90.31,90.563,90.2538,90.5349,14314.0
2020-06-19 13:00:00,96.59,96.6,96.4,96.4,7550.0,90.4974,90.5067,90.3194,90.3194,7550.0
2020-06-19 13:10:00,96.43,96.53,96.27,96.3,35198.0,90.3475,90.4412,90.1976,90.2257,35198.0
2020-06-19 13:20:00,96.3,96.3,96.07,96.15,15890.0,90.2257,90.2257,90.0102,90.0851,15890.0
2020-06-19 13:30:00,96.12,96.28,95.96,96.26,27449.0,90.057,90.2069,89.9071,90.1882,27449.0
2020-06-19 13:40:00,96.21,96.29,95.97,96.07,21047.0,90.1413,90.2163,89.9165,90.0102,21047.0
2020-06-19 13:50:00,96.09,96.14,95.85,95.88,14969.0,90.0289,90.0758,89.8041,89.8322,14969.0
2020-06-19 14:00:00,95.84,96.07,95.66,95.86,16081.0,89.7947,90.0102,89.626,89.8134,16081.0
2020-06-19 14:10:00,95.76,95.89,95.63,95.67,25907.0,89.7197,89.8415,89.5979,89.6354,25907.0
2020-06-19 14:20:00,95.69,95.89,95.69,95.71,20739.0,89.6541,89.8415,89.6541,89.6729,20739.0
2020-06-19 14:30:00,95.62,96.11,95.62,96.09,16557.0,89.5886,90.0477,89.5886,90.0289,16557.0
2020-06-19 14:40:00,96.07,96.29,96.04,96.13,28208.0,90.0102,90.2163,89.9821,90.0664,28208.0
2020-06-19 14:50:00,96.15,96.37,96.1,96.32,10502.0,90.0851,90.2913,90.0383,90.2444,10502.0
2020-06-19 15:00:00,96.31,96.34,96.19,96.2,10932.0,90.235,90.2631,90.1226,90.132,10932.0
2020-06-19 15:10:00,96.22,96.6,96.11,96.6,19404.0,90.1507,90.5067,90.0477,90.5067,19404.0
2020-06-19 15:20:00,96.61,96.65,96.46,96.48,16804.0,90.5161,90.5536,90.3756,90.3943,16804.0
2020-06-19 15:30:00,96.48,96.57,96.37,96.39,36605.0,90.3943,90.4786,90.2913,90.31,36605.0
2020-06-19 15:40:00,96.39,96.52,96.14,96.15,34235.0,90.31,90.4318,90.0758,90.0851,34235.0
2020-06-19 15:50:00,96.17,96.4,96.09,96.09,48024.0,90.1039,90.3194,90.0289,90.0289,48024.0
2020-06-22 09:30:00,95.92,95.92,95.47,95.59,12995.0,89.8696,89.8696,89.448,89.5605,12995.0
2020-06-22 09:40:00,95.45,95.78,95.45,95.76,6206.0,89.4293,89.7385,89.4293,89.7197,6206.0
2020-06-22 09:50:00,95.74,95.96,95.69,95.93,6953.0,89.701,89.9071,89.6541,89.879,6953.0
2020-06-22 10:00:00,95.99,96.23,95.89,96.2,10760.0,89.9352,90.1601,89.8415,90.132,10760.0
2020-06-22 10:10:00,96.22,96.32,96.18,96.23,4559.0,90.1507,90.2444,90.1132,90.1601,4559.0
2020-06-22 10:20:00,96.25,96.32,96.17,96.27,14429.0,90.1788,90.2444,90.1039,90.1976,14429.0
2020-06-22 10:30:00,96.28,96.29,96.13,96.19,19556.0,90.2069,90.2163,90.0664,90.1226,19556.0
2020-06-22 10:40:00,96.14,96.25,96.1,96.11,8945.0,90.0758,90.1788,90.0383,90.0477,8945.0
2020-06-22 10:50:00,96.07,96.08,95.94,95.94,13822.0,90.0102,90.0195,89.8884,89.8884,13822.0
2020-06-22 11:00:00,95.87,96.02,95.85,96.0,13148.0,89.8228,89.9633,89.8041,89.9446,13148.0
2020-06-22 11:10:00,96.0,96.21,96.0,96.18,12222.0,89.9446,90.1413,89.9446,90.1132,12222.0
2020-06-22 11:20:00,96.17,96.25,96.15,96.21,22106.0,90.1039,90.1788,90.0851,90.1413,22106.0
2020-06-22 11:30:00,96.22,96.27,96.11,96.27,20700.0,90.1507,90.1976,90.0477,90.1976,20700.0
2020-06-22 11:40:00,96.28,96.3,96.22,96.23,4645.0,90.2069,90.2257,90.1507,90.1601,4645.0
2020-06-22 11:50:00,96.26,96.32,96.18,96.26,5904.0,90.1882,90.2444,90.1132,90.1882,5904.0
2020-06-22 12:00:00,96.26,96.45,96.23,96.44,8986.0,90.1882,90.3662,90.1601,90.3568,8986.0
2020-06-22 12:10:00,96.42,96.59,96.42,96.55,14015.0,90.3381,90.4974,90.3381,90.4599,14015.0
2020-06-22 12:20:00,96.56,96.57,96.51,96.56,13208.0,90.4693,90.4786,90.4224,90.4693,13208.0
2020-06-22 12:30:00,96.52,96.57,96.52,96.53,5397.0,90.4318,90.4786,90.4318,90.4412,5397.0
2020-06-22 12:40:00,96.5,96.74,96.5,96.73,11842.0,90.4131,90.6379,90.4131,90.6285,11842.0
2020-06-22 12:50:00,96.73,96.74,96.65,96.65,14005.0,90.6285,90.6379,90.5536,90.5536,14005.0
2020-06-22 13:00:00,96.73,96.73,96.64,96.66,5730.0,90.6285,90.6285,90.5442,90.563,5730.0
2020-06-22 13:10:00,96.67,96.68,96.58,96.59,4347.0,90.5723,90.5817,90.488,90.4974,4347.0
2020-06-22 13:20:00,96.61,96.64,96.54,96.55,3088.0,90.5161,90.5442,90.4505,90.4599,3088.0
2020-06-22 13:30:00,96.57,96.61,96.47,96.5,7203.0,90.4786,90.5161,90.3849,90.4131,7203.0
2020-06-22 13:40:00,96.52,96.65,96.49,96.65,12544.0,90.4318,90.5536,90.4037,90.5536,12544.0
2020-06-22 13:50:00,96.6,96.63,96.57,96.59,17908.0,90.5067,90.5349,90.4786,90.4974,17908.0
2020-06-22 14:00:00,96.59,96.6,96.38,96.49,17664.0,90.4974,90.5067,90.3006,90.4037,17664.0
2020-06-22 14:10:00,96.49,96.49,96.39,96.44,9717.0,90.4037,90.4037,90.31,90.3568,9717.0
2020-06-22 14:20:00,96.43,96.56,96.41,96.53,16996.0,90.3475,90.4693,90.3287,90.4412,16996.0
2020-06-22 14:30:00,96.55,96.62,96.53,96.57,10048.0,90.4599,90.5255,90.4412,90.4786,10048.0
2020-06-22 14:40:00,96.59,96.67,96.55,96.66,11017.0,90.4974,90.5723,90.4599,90.563,11017.0
2020-06-22 14:50:00,96.65,96.8,96.65,96.8,115633.0,90.5536,90.6941,90.5536,90.6941,115633.0
2020-06-22 15:00:00,96.78,96.79,96.74,96.74,7297.0,90.6754,90.6848,90.6379,90.6379,7297.0
2020-06-22 15:10:00,96.76,96.77,96.47,96.47,9528.0,90.6567,90.666,90.3849,90.3849,9528.0
2020-06-22 15:20:00,96.42,96.48,96.28,96.38,98182.0,90.3381,90.3943,90.2069,90.3006,98182.0
2020-06-22 15:30:00,96.41,96.54,96.41,96.51,16378.0,90.3287,90.4505,90.3287,90.4224,16378.0
2020-06-22 15:40:00,96.51,96.65,96.46,96.52,198466.0,90.4224,90.5536,90.3756,90.4318,198466.0
2020-06-22 15:50:00,96.48,96.76,96.47,96.75,33958.0,90.3943,90.6567,90.3849,90.6473,33958.0
2020-06-23 09:30:00,97.76,97.76,97.41,97.62,19724.0,91.5936,91.5936,91.2657,91.4624,19724.0
2020-06-23 09:40:00,97.64,97.68,97.5,97.5,9499.0,91.4811,91.5186,91.35,91.35,9499.0
2020-06-23 09:50:00,97.51,97.54,97.35,97.45,17532.0,91.3593,91.3875,91.2094,91.3031,17532.0
2020-06-23 10:00:00,97.45,97.54,97.27,97.46,23877.0,91.3031,91.3875,91.1345,91.3125,23877.0
2020-06-23 10:10:00,97.45,97.58,97.42,97.58,12215.0,91.3031,91.4249,91.275,91.4249,12215.0
2020-06-23 10:20:00,97.6,97.66,97.47,97.63,44167.0,91.4437,91.4999,91.3219,91.4718,44167.0
2020-06-23 10:30:00,97.69,97.7,97.52,97.59,19808.0,91.528,91.5374,91.3687,91.4343,19808.0
2020-06-23 10:40:00,97.57,97.67,97.24,97.34,20436.0,91.4156,91.5093,91.1064,91.2001,20436.0
2020-06-23 10:50:00,97.33,97.43,97.33,97.42,9052.0,91.1907,91.2844,91.1907,91.275,9052.0
2020-06-23 11:00:00,97.42,97.6,97.31,97.6,23194.0,91.275,91.4437,91.172,91.4437,23194.0
2020-06-23 11:10:00,97.61,97.67,97.55,97.63,10672.0,91.453,91.5093,91.3968,91.4718,10672.0
2020-06-23 11:20:00,97.65,97.85,97.62,97.77,20776.0,91.4905,91.6779,91.4624,91.6029,20776.0
2020-06-23 11:30:00,97.77,97.78,97.71,97.73,4092.0,91.6029,91.6123,91.5467,91.5655,4092.0
2020-06-23 11:40:00,97.73,97.74,97.65,97.66,32951.0,91.5655,91.5748,91.4905,91.4999,32951.0
2020-06-23 11:50:00,97.66,97.74,97.55,97.73,15878.0,91.4999,91.5748,91.3968,91.5655,15878.0
2020-06-23 12:00:00,97.78,97.79,97.71,97.72,3303.0,91.6123,91.6217,91.5467,91.5561,3303.0
2020-06-23 12:10:00,97.71,97.77,97.65,97.72,20620.0,91.5467,91.6029,91.4905,91.5561,20620.0
2020-06-23 12:20:00,97.68,97.81,97.66,97.73,9420.0,91.5186,91.6404,91.4999,91.5655,9420.0
2020-06-23 12:30:00,97.74,97.77,97.64,97.7,5881.0,91.5748,91.6029,91.4811,91.5374,5881.0
2020-06-23 12:40:00,97.7,97.72,97.63,97.72,8858.0,91.5374,91.5561,91.4718,91.5561,8858.0
2020-06-23 12:50:00,97.72,97.74,97.68,97.7,6889.0,91.5561,91.5748,91.5186,91.5374,6889.0
2020-06-23 13:00:00,97.73,97.83,97.73,97.81,44183.0,91.5655,91.6592,91.5655,91.6404,44183.0
2020-06-23 13:10:00,97.81,97.85,97.77,97.85,11822.0,91.6404,91.6779,91.6029,91.6779,11822.0
2020-06-23 13:20:00,97.86,97.93,97.86,97.88,13379.0,91.6873,91.7529,91.6873,91.706,13379.0
2020-06-23 13:30:00,97.87,97.91,97.86,97.91,10168.0,91.6966,91.7341,91.6873,91.7341,10168.0
2020-06-23 13:40:00,97.92,97.95,97.84,97.92,8126.0,91.7435,91.7716,91.6685,91.7435,8126.0
2020-06-23 13:50:00,97.93,97.96,97.81,97.87,44892.0,91.7529,91.781,91.6404,91.6966,44892.0
2020-06-23 14:00:00,97.86,97.86,97.68,97.74,14806.0,91.6873,91.6873,91.5186,91.5748,14806.0
2020-06-23 14:10:00,97.74,97.75,97.67,97.68,7535.0,91.5748,91.5842,91.5093,91.5186,7535.0
2020-06-23 14:20:00,97.72,97.8,97.72,97.76,4630.0,91.5561,91.6311,91.5561,91.5936,4630.0
2020-06-23 14:30:00,97.77,97.83,97.74,97.79,14472.0,91.6029,91.6592,91.5748,91.6217,14472.0
2020-06-23 14:40:00,97.79,97.8,97.58,97.58,8930.0,91.6217,91.6311,91.4249,91.4249,8930.0
2020-06-23 14:50:00,97.58,97.69,97.55,97.63,19005.0,91.4249,91.528,91.3968,91.4718,19005.0
2020-06-23 15:00:00,97.58,97.6,97.48,97.57,11939.0,91.4249,91.4437,91.3312,91.4156,11939.0
2020-06-23 15:10:00,97.59,97.7,97.52,97.66,16296.0,91.4343,91.5374,91.3687,91.4999,16296.0
2020-06-23 15:20:00,97.62,97.64,97.4,97.45,30224.0,91.4624,91.4811,91.2563,91.3031,30224.0
2020-06-23 15:30:00,97.43,97.54,97.35,97.51,23741.0,91.2844,91.3875,91.2094,91.3593,23741.0
2020-06-23 15:40:00,97.46,97.53,97.37,97.38,20042.0,91.3125,91.3781,91.2282,91.2375,20042.0
2020-06-23 15:50:00,97.4,97.41,97.1,97.25,82701.0,91.2563,91.2657,90.9752,91.1157,82701.0
2020-06-24 09:30:00,96.58,96.75,96.24,96.75,12248.0,90.488,90.6473,90.1695,90.6473,12248.0
2020-06-24 09:40:00,96.68,96.76,96.48,96.49,13014.0,90.5817,90.6567,90.3943,90.4037,13014.0
2020-06-24 09:50:00,96.36,96.36,95.96,96.02,11590.0,90.2819,90.2819,89.9071,89.9633,11590.0
2020-06-24 10:00:00,96.05,96.05,95.73,95.82,104848.0,89.9914,89.9914,89.6916,89.7759,104848.0
2020-06-24 10:10:00,95.81,96.0,95.66,95.82,25952.0,89.7666,89.9446,89.626,89.7759,25952.0
2020-06-24 10:20:00,95.77,96.03,95.77,96.0,23272.0,89.7291,89.9727,89.7291,89.9446,23272.0
2020-06-24 10:30:00,95.97,95.98,95.41,95.41,146509.0,89.9165,89.9259,89.3918,89.3918,146509.0
2020-06-24 10:40:00,95.42,95.53,95.41,95.44,30814.0,89.4012,89.5042,89.3918,89.4199,30814.0
2020-06-24 10:50:00,95.52,95.57,95.29,95.4,14575.0,89.4949,89.5417,89.2794,89.3824,14575.0
2020-06-24 11:00:00,95.34,95.48,95.11,95.13,89627.0,89.3262,89.4574,89.1107,89.1295,89627.0
2020-06-24 11:10:00,95.14,95.15,94.79,94.85,17739.0,89.1388,89.1482,88.8109,88.8671,17739.0
2020-06-24 11:20:00,94.83,94.96,94.73,94.87,15879.0,88.8484,88.9702,88.7547,88.8859,15879.0
2020-06-24 11:30:00,94.91,94.96,94.46,94.47,17661.0,88.9234,88.9702,88.5017,88.5111,17661.0
2020-06-24 11:40:00,94.51,94.51,94.05,94.14,29445.0,88.5486,88.5486,88.1176,88.2019,29445.0
2020-06-24 11:50:00,94.1,94.37,94.1,94.37,5971.0,88.1644,88.4174,88.1644,88.4174,5971.0
2020-06-24 12:00:00,94.35,94.64,94.32,94.35,116408.0,88.3987,88.6704,88.3706,88.3987,116408.0
2020-06-24 12:10:00,94.36,94.67,94.3,94.67,165804.0,88.408,88.6985,88.3518,88.6985,165804.0
2020-06-24 12:20:00,94.68,94.77,94.52,94.63,19396.0,88.7079,88.7922,88.558,88.661,19396.0
2020-06-24 12:30:00,94.62,94.62,94.49,94.54,25117.0,88.6516,88.6516,88.5298,88.5767,25117.0
2020-06-24 12:40:00,94.54,94.91,94.51,94.8,36097.0,88.5767,88.9234,88.5486,88.8203,36097.0
2020-06-24 12:50:00,94.78,94.97,94.73,94.97,13838.0,88.8016,88.9796,88.7547,88.9796,13838.0
2020-06-24 13:00:00,94.97,95.04,94.87,94.91,203535.0,88.9796,89.0452,88.8859,88.9234,203535.0
2020-06-24 13:10:00,94.94,95.01,94.8,94.92,41294.0,88.9515,89.017,88.8203,88.9327,41294.0
2020-06-24 13:20:00,94.91,94.91,94.54,94.56,22472.0,88.9234,88.9234,88.5767,88.5954,22472.0
2020-06-24 13:30:00,94.45,94.52,94.39,94.44,21472.0,88.4924,88.558,88.4362,88.483,21472.0
2020-06-24 13:40:00,94.43,94.55,94.32,94.55,26607.0,88.4736,88.5861,88.3706,88.5861,26607.0
2020-06-24 13:50:00,94.55,94.55,94.41,94.52,33170.0,88.5861,88.5861,88.4549,88.558,33170.0
2020-06-24 14:00:00,94.55,94.63,94.21,94.63,81632.0,88.5861,88.661,88.2675,88.661,81632.0
2020-06-24 14:10:00,94.59,94.69,94.49,94.61,38228.0,88.6235,88.7172,88.5298,88.6423,38228.0
2020-06-24 14:20:00,94.66,94.77,94.56,94.73,21489.0,88.6891,88.7922,88.5954,88.7547,21489.0
2020-06-24 14:30:00,94.7,94.81,94.64,94.7,14377.0,88.7266,88.8297,88.6704,88.7266,14377.0
2020-06-24 14:40:00,94.68,94.72,94.47,94.64,93833.0,88.7079,88.7453,88.5111,88.6704,93833.0
2020-06-24 14:50:00,94.64,94.64,94.43,94.48,26420.0,88.6704,88.6704,88.4736,88.5205,26420.0
2020-06-24 15:00:00,94.5,94.72,94.5,94.64,18629.0,88.5392,88.7453,88.5392,88.6704,18629.0
2020-06-24 15:10:00,94.66,95.1,94.56,95.06,61723.0,88.6891,89.1014,88.5954,89.0639,61723.0
2020-06-24 15:20:00,95.06,95.09,94.79,94.8,27106.0,89.0639,89.092,88.8109,88.8203,27106.0
2020-06-24 15:30:00,94.83,94.88,94.66,94.76,120866.0,88.8484,88.8952,88.6891,88.7828,120866.0
2020-06-24 15:40:00,94.75,95.14,94.73,94.92,51050.0,88.7734,89.1388,88.7547,88.9327,51050.0
2020-06-24 15:50:00,94.89,94.9,94.52,94.67,62472.0,88.9046,88.914,88.558,88.6985,62472.0
2020-06-25 09:30:00,94.57,94.58,94.31,94.42,13306.0,88.6048,88.6142,88.3612,88.4643,13306.0
2020-06-25 09:40:00,94.44,94.44,93.79,93.84,15625.0,88.483,88.483,87.874,87.9208,15625.0
2020-06-25 09:50:00,93.84,94.19,93.74,94.19,20925.0,87.9208,88.2488,87.8272,88.2488,20925.0
2020-06-25 10:00:00,94.18,94.48,94.16,94.3,30893.0,88.2394,88.5205,88.2207,88.3518,30893.0
2020-06-25 10:10:00,94.31,94.64,94.31,94.46,16395.0,88.3612,88.6704,88.3612,88.5017,16395.0
2020-06-25 10:20:00,94.49,94.78,94.47,94.75,10081.0,88.5298,88.8016,88.5111,88.7734,10081.0
2020-06-25 10:30:00,94.74,94.76,94.51,94.52,107293.0,88.7641,88.7828,88.5486,88.558,107293.0
2020-06-25 10:40:00,94.54,94.64,94.38,94.41,36137.0,88.5767,88.6704,88.4268,88.4549,36137.0
2020-06-25 10:50:00,94.52,94.52,94.34,94.47,6632.0,88.558,88.558,88.3893,88.5111,6632.0
2020-06-25 11:00:00,94.39,94.4,94.09,94.16,16019.0,88.4362,88.4455,88.1551,88.2207,16019.0
2020-06-25 11:10:00,94.16,94.5,94.06,94.5,28878.0,88.2207,88.5392,88.127,88.5392,28878.0
2020-06-25 11:20:00,94.47,94.54,94.43,94.43,50746.0,88.5111,88.5767,88.4736,88.4736,50746.0
2020-06-25 11:30:00,94.47,94.47,94.05,94.19,46705.0,88.5111,88.5111,88.1176,88.2488,46705.0
2020-06-25 11:40:00,94.17,94.29,93.99,94.28,46708.0,88.23,88.3425,88.0614,88.3331,46708.0
2020-06-25 11:50:00,94.29,94.4,94.26,94.38,11195.0,88.3425,88.4455,88.3144,88.4268,11195.0
2020-06-25 12:00:00,94.47,94.65,94.45,94.55,16130.0,88.5111,88.6798,88.4924,88.5861,16130.0
2020-06-25 12:10:00,94.54,94.7,94.51,94.67,12203.0,88.5767,88.7266,88.5486,88.6985,12203.0
2020-06-25 12:20:00,94.68,94.76,94.63,94.64,6938.0,88.7079,88.7828,88.661,88.6704,6938.0
2020-06-25 12:30:00,94.65,94.71,94.54,94.71,13975.0,88.6798,88.736,88.5767,88.736,13975.0
2020-06-25 12:40:00,94.7,94.83,94.69,94.7,17989.0,88.7266,88.8484,88.7172,88.7266,17989.0
2020-06-25 12:50:00,94.7,94.72,94.62,94.65,11863.0,88.7266,88.7453,88.6516,88.6798,11863.0
2020-06-25 13:00:00,94.64,94.64,94.5,94.55,22732.0,88.6704,88.6704,88.5392,88.5861,22732.0
2020-06-25 13:10:00,94.55,94.69,94.5,94.65,8059.0,88.5861,88.7172,88.5392,88.6798,8059.0
2020-06-25 13:20:00,94.69,94.71,94.56,94.61,9881.0,88.7172,88.736,88.5954,88.6423,9881.0
2020-06-25 13:30:00,94.58,94.74,94.47,94.74,18340.0,88.6142,88.7641,88.5111,88.7641,18340.0
2020-06-25 13:40:00,94.73,94.76,94.67,94.71,11775.0,88.7547,88.7828,88.6985,88.736,11775.0
2020-06-25 13:50:00,94.72,94.73,94.63,94.65,10879.0,88.7453,88.7547,88.661,88.6798,10879.0
2020-06-25 14:00:00,94.67,94.69,94.53,94.63,14337.0,88.6985,88.7172,88.5673,88.661,14337.0
2020-06-25 14:10:00,94.66,94.73,94.61,94.68,16644.0,88.6891,88.7547,88.6423,88.7079,16644.0
2020-06-25 14:20:00,94.66,94.66,94.45,94.55,50044.0,88.6891,88.6891,88.4924,88.5861,50044.0
2020-06-25 14:30:00,94.53,94.53,94.34,94.42,51661.0,88.5673,88.5673,88.3893,88.4643,51661.0
2020-06-25 14:40:00,94.44,94.53,94.43,94.47,41164.0,88.483,88.5673,88.4736,88.5111,41164.0
2020-06-25 14:50:00,94.47,94.62,94.45,94.57,21196.0,88.5111,88.6516,88.4924,88.6048,21196.0
2020-06-25 15:00:00,94.53,95.08,94.49,94.99,36877.0,88.5673,89.0826,88.5298,88.9983,36877.0
2020-06-25 15:10:00,95.0,95.16,94.94,95.11,17706.0,89.0077,89.1576,88.9515,89.1107,17706.0
2020-06-25 15:20:00,95.13,95.4,95.11,95.33,29931.0,89.1295,89.3824,89.1107,89.3169,29931.0
2020-06-25 15:30:00,95.3,95.49,95.19,95.19,12321.0,89.2888,89.4668,89.1857,89.1857,12321.0
2020-06-25 15:40:00,95.23,95.38,95.17,95.21,55412.0,89.2232,89.3637,89.167,89.2044,55412.0
2020-06-25 15:50:00,95.22,95.62,95.2,95.49,89363.0,89.2138,89.5886,89.1951,89.4668,89363.0
2020-06-26 09:30:00,95.15,95.17,94.87,95.02,18882.0,89.1482,89.167,88.8859,89.0264,18882.0
2020-06-26 09:40:00,94.91,94.91,94.65,94.81,9703.0,88.9234,88.9234,88.6798,88.8297,9703.0
2020-06-26 09:50:00,94.8,94.82,94.63,94.81,16029.0,88.8203,88.839,88.661,88.8297,16029.0
2020-06-26 10:00:00,94.82,94.82,94.54,94.58,90377.0,88.839,88.839,88.5767,88.6142,90377.0
2020-06-26 10:10:00,94.45,94.49,94.11,94.11,33545.0,88.4924,88.5298,88.1738,88.1738,33545.0
2020-06-26 10:20:00,94.08,94.12,93.85,94.07,12314.0,88.1457,88.1832,87.9302,88.1363,12314.0
2020-06-26 10:30:00,94.09,94.09,93.52,93.53,26447.0,88.1551,88.1551,87.621,87.6304,26447.0
2020-06-26 10:40:00,93.49,93.78,93.47,93.51,41396.0,87.5929,87.8646,87.5742,87.6117,41396.0
2020-06-26 10:50:00,93.55,93.74,93.42,93.57,13537.0,87.6491,87.8272,87.5273,87.6679,13537.0
2020-06-26 11:00:00,93.59,93.95,93.59,93.93,24410.0,87.6866,88.0239,87.6866,88.0052,24410.0
2020-06-26 11:10:00,93.84,93.91,93.66,93.77,13620.0,87.9208,87.9864,87.7522,87.8553,13620.0
2020-06-26 11:20:00,93.78,93.83,93.65,93.69,16732.0,87.8646,87.9115,87.7428,87.7803,16732.0
2020-06-26 11:30:00,93.74,93.87,93.55,93.87,15071.0,87.8272,87.949,87.6491,87.949,15071.0
2020-06-26 11:40:00,93.84,93.91,93.74,93.91,8164.0,87.9208,87.9864,87.8272,87.9864,8164.0
2020-06-26 11:50:00,93.91,94.01,93.78,93.9,44494.0,87.9864,88.0801,87.8646,87.9771,44494.0
2020-06-26 12:00:00,93.9,93.9,93.62,93.63,66533.0,87.9771,87.9771,87.7147,87.7241,66533.0
2020-06-26 12:10:00,93.65,93.68,93.36,93.36,6501.0,87.7428,87.7709,87.4711,87.4711,6501.0
2020-06-26 12:20:00,93.33,93.59,93.23,93.55,50934.0,87.443,87.6866,87.3493,87.6491,50934.0
2020-06-26 12:30:00,93.56,93.56,93.42,93.54,9352.0,87.6585,87.6585,87.5273,87.6398,9352.0
2020-06-26 12:40:00,93.5,93.5,93.22,93.42,15507.0,87.6023,87.6023,87.34,87.5273,15507.0
2020-06-26 12:50:00,93.41,93.56,93.33,93.56,8906.0,87.518,87.6585,87.443,87.6585,8906.0
2020-06-26 13:00:00,93.54,93.74,93.54,93.68,34084.0,87.6398,87.8272,87.6398,87.7709,34084.0
2020-06-26 13:10:00,93.67,93.71,93.61,93.62,3810.0,87.7616,87.799,87.7054,87.7147,3810.0
2020-06-26 13:20:00,93.63,93.76,93.6,93.69,35124.0,87.7241,87.8459,87.696,87.7803,35124.0
2020-06-26 13:30:00,93.67,93.85,93.62,93.82,52968.0,87.7616,87.9302,87.7147,87.9021,52968.0
2020-06-26 13:40:00,93.82,93.82,93.67,93.71,98706.0,87.9021,87.9021,87.7616,87.799,98706.0
2020-06-26 13:50:00,93.75,93.75,93.62,93.63,11946.0,87.8365,87.8365,87.7147,87.7241,11946.0
2020-06-26 14:00:00,93.63,93.68,93.5,93.59,6248.0,87.7241,87.7709,87.6023,87.6866,6248.0
2020-06-26 14:10:00,93.6,93.67,93.48,93.48,11372.0,87.696,87.7616,87.5836,87.5836,11372.0
2020-06-26 14:20:00,93.5,93.52,93.28,93.32,14435.0,87.6023,87.621,87.3962,87.4336,14435.0
2020-06-26 14:30:00,93.28,93.39,93.15,93.17,15616.0,87.3962,87.4992,87.2744,87.2931,15616.0
2020-06-26 14:40:00,93.24,93.3,93.0,93.09,15393.0,87.3587,87.4149,87.1338,87.2182,15393.0
2020-06-26 14:50:00,93.07,93.27,93.07,93.19,10649.0,87.1994,87.3868,87.1994,87.3118,10649.0
2020-06-26 15:00:00,93.19,93.35,93.05,93.11,18716.0,87.3118,87.4618,87.1807,87.2369,18716.0
2020-06-26 15:10:00,93.14,93.29,93.07,93.1,10337.0,87.265,87.4055,87.1994,87.2275,10337.0
2020-06-26 15:20:00,93.15,93.18,92.97,93.17,9078.0,87.2744,87.3025,87.1057,87.2931,9078.0
2020-06-26 15:30:00,93.16,93.16,92.92,92.98,117913.0,87.2837,87.2837,87.0589,87.1151,117913.0
2020-06-26 15:40:00,93.0,93.49,93.0,93.18,31076.0,87.1338,87.5929,87.1338,87.3025,31076.0
2020-06-26 15:50:00,93.2,93.21,92.98,93.1,43059.0,87.3212,87.3306,87.1151,87.2275,43059.0
2020-06-29 09:30:00,93.36,93.77,92.99,92.99,46624.0,87.4711,87.8553,87.1245,87.1245,46624.0
2020-06-29 09:40:00,92.81,92.92,92.77,92.92,15188.0,86.9558,87.0589,86.9183,87.0589,15188.0
2020-06-29 09:50:00,92.84,93.21,92.81,93.16,136703.0,86.9839,87.3306,86.9558,87.2837,136703.0
2020-06-29 10:00:00,93.32,93.44,93.28,93.37,9898.0,87.4336,87.5461,87.3962,87.4805,9898.0
2020-06-29 10:10:00,93.41,93.73,93.26,93.7,13614.0,87.518,87.8178,87.3774,87.7897,13614.0
2020-06-29 10:20:00,93.7,93.8,93.64,93.69,33089.0,87.7897,87.8834,87.7335,87.7803,33089.0
2020-06-29 10:30:00,93.74,94.04,93.69,94.0,23286.0,87.8272,88.1082,87.7803,88.0708,23286.0
2020-06-29 10:40:00,93.98,94.05,93.9,93.99,4934.0,88.052,88.1176,87.9771,88.0614,4934.0
2020-06-29 10:50:00,94.16,94.19,93.95,93.95,34505.0,88.2207,88.2488,88.0239,88.0239,34505.0
2020-06-29 11:00:00,94.0,94.04,93.89,93.95,4546.0,88.0708,88.1082,87.9677,88.0239,4546.0
2020-06-29 11:10:00,93.89,93.93,93.81,93.93,14001.0,87.9677,88.0052,87.8927,88.0052,14001.0
2020-06-29 11:20:00,93.94,94.23,93.93,94.19,18266.0,88.0145,88.2862,88.0052,88.2488,18266.0
2020-06-29 11:30:00,94.18,94.2,94.08,94.08,2763.0,88.2394,88.2581,88.1457,88.1457,2763.0
2020-06-29 11:40:00,94.14,94.2,94.05,94.05,26464.0,88.2019,88.2581,88.1176,88.1176,26464.0
2020-06-29 11:50:00,94.16,94.17,94.02,94.07,8203.0,88.2207,88.23,88.0895,88.1363,8203.0
2020-06-29 12:00:00,94.08,94.21,94.05,94.1,47597.0,88.1457,88.2675,88.1176,88.1644,47597.0
2020-06-29 12:10:00,94.1,94.3,94.08,94.26,66122.0,88.1644,88.3518,88.1457,88.3144,66122.0
2020-06-29 12:20:00,94.27,94.32,94.25,94.31,44962.0,88.3237,88.3706,88.305,88.3612,44962.0
2020-06-29 12:30:00,94.34,94.39,94.34,94.35,6730.0,88.3893,88.4362,88.3893,88.3987,6730.0
2020-06-29 12:40:00,94.31,94.36,94.31,94.36,1200.0,88.3612,88.408,88.3612,88.408,1200.0
2020-06-29 12:50:00,94.36,94.36,94.26,94.27,5939.0,88.408,88.408,88.3144,88.3237,5939.0
2020-06-29 13:00:00,94.25,94.27,94.22,94.23,11443.0,88.305,88.3237,88.2769,88.2862,11443.0
2020-06-29 13:10:00,94.25,94.29,94.21,94.25,5586.0,88.305,88.3425,88.2675,88.305,5586.0
2020-06-29 13:20:00,94.26,94.3,94.25,94.29,2680.0,88.3144,88.3518,88.305,88.3425,2680.0
2020-06-29 13:30:00,94.3,94.42,94.25,94.42,5773.0,88.3518,88.4643,88.305,88.4643,5773.0
2020-06-29 13:40:00,94.42,94.42,94.36,94.37,7286.0,88.4643,88.4643,88.408,88.4174,7286.0
2020-06-29 13:50:00,94.36,94.37,94.28,94.29,7299.0,88.408,88.4174,88.3331,88.3425,7299.0
2020-06-29 14:00:00,94.3,94.33,94.19,94.2,13746.0,88.3518,88.3799,88.2488,88.2581,13746.0
2020-06-29 14:10:00,94.23,94.27,94.21,94.22,9204.0,88.2862,88.3237,88.2675,88.2769,9204.0
2020-06-29 14:20:00,94.24,94.24,94.11,94.13,6386.0,88.2956,88.2956,88.1738,88.1926,6386.0
2020-06-29 14:30:00,94.16,94.17,94.11,94.15,10204.0,88.2207,88.23,88.1738,88.2113,10204.0
2020-06-29 14:40:00,94.15,94.23,94.03,94.05,10212.0,88.2113,88.2862,88.0989,88.1176,10212.0
2020-06-29 14:50:00,94.02,94.12,94.01,94.06,5799.0,88.0895,88.1832,88.0801,88.127,5799.0
2020-06-29 15:00:00,94.07,94.11,93.91,93.92,21233.0,88.1363,88.1738,87.9864,87.9958,21233.0
2020-06-29 15:10:00,93.93,93.99,93.87,93.96,13952.0,88.0052,88.0614,87.949,88.0333,13952.0
2020-06-29 15:20:00,93.94,94.06,93.94,94.04,6932.0,88.0145,88.127,88.0145,88.1082,6932.0
2020-06-29 15:30:00,94.03,94.19,94.03,94.13,8115.0,88.0989,88.2488,88.0989,88.1926,8115.0
2020-06-29 15:40:00,94.11,94.14,93.93,93.95,40709.0,88.1738,88.2019,88.0052,88.0239,40709.0
2020-06-29 15:50:00,93.96,94.49,93.94,94.49,385633.0,88.0333,88.5298,88.0145,88.5298,385633.0
2020-06-30 09:30:00,94.5,94.8,94.38,94.8,20465.0,88.5392,88.8203,88.4268,88.8203,20465.0
2020-06-30 09:40:00,94.76,94.89,94.64,94.69,16015.0,88.7828,88.9046,88.6704,88.7172,16015.0
2020-06-30 09:50:00,94.58,94.73,94.54,94.7,30335.0,88.6142,88.7547,88.5767,88.7266,30335.0
2020-06-30 10:00:00,94.7,94.88,94.64,94.87,19686.0,88.7266,88.8952,88.6704,88.8859,19686.0
2020-06-30 10:10:00,94.88,94.88,94.75,94.78,12942.0,88.8952,88.8952,88.7734,88.8016,12942.0
2020-06-30 10:20:00,94.86,94.99,94.77,94.81,11546.0,88.8765,88.9983,88.7922,88.8297,11546.0
2020-06-30 10:30:00,94.87,94.9,94.74,94.74,7251.0,88.8859,88.914,88.7641,88.7641,7251.0
2020-06-30 10:40:00,94.78,94.94,94.78,94.92,29115.0,88.8016,88.9515,88.8016,88.9327,29115.0
2020-06-30 10:50:00,94.93,95.18,94.91,95.16,16972.0,88.9421,89.1763,88.9234,89.1576,16972.0
2020-06-30 11:00:00,95.11,95.24,95.11,95.16,23909.0,89.1107,89.2325,89.1107,89.1576,23909.0
2020-06-30 11:10:00,95.17,95.3,95.13,95.3,14872.0,89.167,89.2888,89.1295,89.2888,14872.0
2020-06-30 11:20:00,95.31,95.36,95.24,95.28,14955.0,89.2981,89.345,89.2325,89.27,14955.0
2020-06-30 11:30:00,95.26,95.27,95.1,95.15,17139.0,89.2513,89.2606,89.1014,89.1482,17139.0
2020-06-30 11:40:00,95.14,95.23,95.07,95.2,13931.0,89.1388,89.2232,89.0733,89.1951,13931.0
2020-06-30 11:50:00,95.17,95.25,95.15,95.22,147736.0,89.167,89.2419,89.1482,89.2138,147736.0
2020-06-30 12:00:00,95.24,95.29,95.17,95.28,6854.0,89.2325,89.2794,89.167,89.27,6854.0
2020-06-30 12:10:00,95.28,95.43,95.28,95.43,4928.0,89.27,89.4106,89.27,89.4106,4928.0
2020-06-30 12:20:00,95.4,95.42,95.34,95.37,11327.0,89.3824,89.4012,89.3262,89.3543,11327.0
2020-06-30 12:30:00,95.36,95.38,95.23,95.32,26844.0,89.345,89.3637,89.2232,89.3075,26844.0
2020-06-30 12:40:00,95.29,95.29,95.06,95.09,6887.0,89.2794,89.2794,89.0639,89.092,6887.0
2020-06-30 12:50:00,95.15,95.16,95.08,95.1,50495.0,89.1482,89.1576,89.0826,89.1014,50495.0
2020-06-30 13:00:00,95.09,95.14,95.0,95.02,13843.0,89.092,89.1388,89.0077,89.0264,13843.0
2020-06-30 13:10:00,95.03,95.05,94.93,95.01,25240.0,89.0358,89.0545,88.9421,89.017,25240.0
2020-06-30 13:20:00,95.0,95.09,94.98,95.08,65527.0,89.0077,89.092,88.9889,89.0826,65527.0
2020-06-30 13:30:00,95.09,95.09,95.0,95.03,10664.0,89.092,89.092,89.0077,89.0358,10664.0
2020-06-30 13:40:00,95.02,95.05,94.95,95.04,9875.0,89.0264,89.0545,88.9608,89.0452,9875.0
2020-06-30 13:50:00,94.99,95.13,94.99,95.12,8120.0,88.9983,89.1295,88.9983,89.1201,8120.0
2020-06-30 14:00:00,95.1,95.11,94.98,95.07,13513.0,89.1014,89.1107,88.9889,89.0733,13513.0
2020-06-30 14:10:00,95.07,95.13,95.01,95.12,56047.0,89.0733,89.1295,89.017,89.1201,56047.0
2020-06-30 14:20:00,95.11,95.26,95.07,95.26,26993.0,89.1107,89.2513,89.0733,89.2513,26993.0
2020-06-30 14:30:00,95.25,95.28,95.21,95.27,39777.0,89.2419,89.27,89.2044,89.2606,39777.0
2020-06-30 14:40:00,95.27,95.36,95.26,95.33,31146.0,89.2606,89.345,89.2513,89.3169,31146.0
2020-06-30 14:50:00,95.33,95.38,95.31,95.38,13527.0,89.3169,89.3637,89.2981,89.3637,13527.0
2020-06-30 15:00:00,95.39,95.39,95.17,95.21,27777.0,89.3731,89.3731,89.167,89.2044,27777.0
2020-06-30 15:10:00,95.22,95.35,95.21,95.34,26107.0,89.2138,89.3356,89.2044,89.3262,26107.0
2020-06-30 15:20:00,95.34,95.53,95.32,95.49,13394.0,89.3262,89.5042,89.3075,89.4668,13394.0
2020-06-30 15:30:00,95.46,95.69,95.46,95.64,31207.0,89.4387,89.6541,89.4387,89.6073,31207.0
2020-06-30 15:40:00,95.65,95.79,95.63,95.77,25823.0,89.6167,89.7478,89.5979,89.7291,25823.0
2020-06-30 15:50:00,95.79,96.29,95.79,95.88,98111.0,89.7478,90.2163,89.7478,89.8322,98111.0
2020-07-01 09:30:00,96.23,96.62,96.13,96.37,98173.0,90.1601,90.5255,90.0664,90.2913,98173.0
2020-07-01 09:40:00,96.4,96.59,96.35,96.43,11088.0,90.3194,90.4974,90.2725,90.3475,11088.0
2020-07-01 09:50:00,96.43,96.54,96.11,96.22,39997.0,90.3475,90.4505,90.0477,90.1507,39997.0
2020-07-01 10:00:00,96.26,96.59,96.24,96.51,78390.0,90.1882,90.4974,90.1695,90.4224,78390.0
2020-07-01 10:10:00,96.58,96.66,96.55,96.6,10267.0,90.488,90.563,90.4599,90.5067,10267.0
2020-07-01 10:20:00,96.61,96.64,96.5,96.6,11070.0,90.5161,90.5442,90.4131,90.5067,11070.0
2020-07-01 10:30:00,96.68,96.76,96.52,96.62,18023.0,90.5817,90.6567,90.4318,90.5255,18023.0
2020-07-01 10:40:00,96.64,96.66,96.37,96.38,21184.0,90.5442,90.563,90.2913,90.3006,21184.0
2020-07-01 10:50:00,96.39,96.52,96.33,96.52,19745.0,90.31,90.4318,90.2538,90.4318,19745.0
2020-07-01 11:00:00,96.56,96.6,96.41,96.53,14384.0,90.4693,90.5067,90.3287,90.4412,14384.0
2020-07-01 11:10:00,96.53,96.57,96.34,96.37,13235.0,90.4412,90.4786,90.2631,90.2913,13235.0
2020-07-01 11:20:00,96.31,96.37,96.09,96.09,23651.0,90.235,90.2913,90.0289,90.0289,23651.0
2020-07-01 11:30:00,96.14,96.27,96.12,96.27,7944.0,90.0758,90.1976,90.057,90.1976,7944.0
2020-07-01 11:40:00,96.28,96.48,96.27,96.48,18218.0,90.2069,90.3943,90.1976,90.3943,18218.0
2020-07-01 11:50:00,96.48,96.52,96.43,96.46,9780.0,90.3943,90.4318,90.3475,90.3756,9780.0
2020-07-01 12:00:00,96.46,96.55,96.4,96.53,17290.0,90.3756,90.4599,90.3194,90.4412,17290.0
2020-07-01 12:10:00,96.53,96.69,96.5,96.69,21499.0,90.4412,90.5911,90.4131,90.5911,21499.0
2020-07-01 12:20:00,96.67,96.74,96.66,96.72,12020.0,90.5723,90.6379,90.563,90.6192,12020.0
2020-07-01 12:30:00,96.7,96.83,96.7,96.83,15225.0,90.6004,90.7222,90.6004,90.7222,15225.0
2020-07-01 12:40:00,96.83,96.83,96.57,96.67,29521.0,90.7222,90.7222,90.4786,90.5723,29521.0
2020-07-01 12:50:00,96.67,96.69,96.55,96.64,6130.0,90.5723,90.5911,90.4599,90.5442,6130.0
2020-07-01 13:00:00,96.65,96.65,96.51,96.51,10826.0,90.5536,90.5536,90.4224,90.4224,10826.0
2020-07-01 13:10:00,96.5,96.57,96.49,96.56,33835.0,90.4131,90.4786,90.4037,90.4693,33835.0
2020-07-01 13:20:00,96.54,96.65,96.49,96.63,7722.0,90.4505,90.5536,90.4037,90.5349,7722.0
2020-07-01 13:30:00,96.63,96.7,96.59,96.7,30688.0,90.5349,90.6004,90.4974,90.6004,30688.0
2020-07-01 13:40:00,96.7,96.7,96.46,96.5,34514.0,90.6004,90.6004,90.3756,90.4131,34514.0
2020-07-01 13:50:00,96.49,96.59,96.47,96.58,13061.0,90.4037,90.4974,90.3849,90.488,13061.0
2020-07-01 14:00:00,96.59,96.74,96.59,96.74,9060.0,90.4974,90.6379,90.4974,90.6379,9060.0
2020-07-01 14:10:00,96.7,96.72,96.65,96.68,24102.0,90.6004,90.6192,90.5536,90.5817,24102.0
2020-07-01 14:20:00,96.69,96.7,96.57,96.62,17654.0,90.5911,90.6004,90.4786,90.5255,17654.0
2020-07-01 14:30:00,96.64,96.71,96.49,96.53,34195.0,90.5442,90.6098,90.4037,90.4412,34195.0
2020-07-01 14:40:00,96.52,96.57,96.45,96.51,20753.0,90.4318,90.4786,90.3662,90.4224,20753.0
2020-07-01 14:50:00,96.51,96.66,96.5,96.64,21113.0,90.4224,90.563,90.4131,90.5442,21113.0
2020-07-01 15:00:00,96.65,96.77,96.6,96.72,22858.0,90.5536,90.666,90.5067,90.6192,22858.0
2020-07-01 15:10:00,96.72,96.76,96.64,96.72,16808.0,90.6192,90.6567,90.5442,90.6192,16808.0
2020-07-01 15:20:00,96.71,96.84,96.7,96.79,22004.0,90.6098,90.7316,90.6004,90.6848,22004.0
2020-07-01 15:30:00,96.79,96.85,96.7,96.76,24522.0,90.6848,90.741,90.6004,90.6567,24522.0
2020-07-01 15:40:00,96.77,96.86,96.7,96.86,48013.0,90.666,90.7503,90.6004,90.7503,48013.0
2020-07-01 15:50:00,96.84,96.84,96.41,96.43,39702.0,90.7316,90.7316,90.3287,90.3475,39702.0
2020-07-02 09:30:00,97.69,97.9,97.37,97.71,43789.0,91.528,91.7247,91.2282,91.5467,43789.0
2020-07-02 09:40:00,97.77,97.9,97.76,97.89,5102.0,91.6029,91.7247,91.5936,91.7154,5102.0
2020-07-02 09:50:00,97.9,97.91,97.79,97.9,5403.0,91.7247,91.7341,91.6217,91.7247,5403.0
2020-07-02 10:00:00,97.93,97.98,97.84,97.87,8071.0,91.7529,91.7997,91.6685,91.6966,8071.0
2020-07-02 10:10:00,97.87,97.87,97.65,97.78,32512.0,91.6966,91.6966,91.4905,91.6123,32512.0
2020-07-02 10:20:00,97.76,97.76,97.39,97.39,7320.0,91.5936,91.5936,91.2469,91.2469,7320.0
2020-07-02 10:30:00,97.37,97.48,97.31,97.45,23387.0,91.2282,91.3312,91.172,91.3031,23387.0
2020-07-02 10:40:00,97.5,97.59,97.38,97.43,8607.0,91.35,91.4343,91.2375,91.2844,8607.0
2020-07-02 10:50:00,97.45,97.45,97.16,97.21,6282.0,91.3031,91.3031,91.0314,91.0783,6282.0
2020-07-02 11:00:00,97.09,97.23,97.0,97.12,12932.0,90.9658,91.097,90.8815,90.9939,12932.0
2020-07-02 11:10:00,97.14,97.2,96.99,97.2,13627.0,91.0127,91.0689,90.8721,91.0689,13627.0
2020-07-02 11:20:00,97.24,97.34,97.19,97.19,16509.0,91.1064,91.2001,91.0595,91.0595,16509.0
2020-07-02 11:30:00,97.27,97.42,97.26,97.4,10649.0,91.1345,91.275,91.1251,91.2563,10649.0
2020-07-02 11:40:00,97.39,97.51,97.37,97.5,20362.0,91.2469,91.3593,91.2282,91.35,20362.0
2020-07-02 11:50:00,97.49,97.51,97.4,97.47,18203.0,91.3406,91.3593,91.2563,91.3219,18203.0
2020-07-02 12:00:00,97.39,97.39,97.26,97.36,18519.0,91.2469,91.2469,91.1251,91.2188,18519.0
2020-07-02 12:10:00,97.36,97.43,97.29,97.41,34205.0,91.2188,91.2844,91.1532,91.2657,34205.0
2020-07-02 12:20:00,97.41,97.48,97.39,97.48,16548.0,91.2657,91.3312,91.2469,91.3312,16548.0
2020-07-02 12:30:00,97.48,97.48,97.36,97.46,15909.0,91.3312,91.3312,91.2188,91.3125,15909.0
2020-07-02 12:40:00,97.41,97.48,97.41,97.47,20744.0,91.2657,91.3312,91.2657,91.3219,20744.0
2020-07-02 12:50:00,97.46,97.51,97.43,97.5,39394.0,91.3125,91.3593,91.2844,91.35,39394.0
2020-07-02 13:00:00,97.51,97.51,97.44,97.48,9172.0,91.3593,91.3593,91.2938,91.3312,9172.0
2020-07-02 13:10:00,97.45,97.48,97.42,97.42,8751.0,91.3031,91.3312,91.275,91.275,8751.0
2020-07-02 13:20:00,97.43,97.49,97.41,97.44,14499.0,91.2844,91.3406,91.2657,91.2938,14499.0
2020-07-02 13:30:00,97.46,97.49,97.44,97.47,4063.0,91.3125,91.3406,91.2938,91.3219,4063.0
2020-07-02 13:40:00,97.5,97.63,97.49,97.63,20587.0,91.35,91.4718,91.3406,91.4718,20587.0
2020-07-02 13:50:00,97.61,97.62,97.49,97.52,10838.0,91.453,91.4624,91.3406,91.3687,10838.0
2020-07-02 14:00:00,97.5,97.56,97.43,97.46,20300.0,91.35,91.4062,91.2844,91.3125,20300.0
2020-07-02 14:10:00,97.45,97.51,97.45,97.5,7718.0,91.3031,91.3593,91.3031,91.35,7718.0
2020-07-02 14:20:00,97.5,97.63,97.47,97.61,8514.0,91.35,91.4718,91.3219,91.453,8514.0
2020-07-02 14:30:00,97.61,97.72,97.61,97.71,10695.0,91.453,91.5561,91.453,91.5467,10695.0
2020-07-02 14:40:00,97.7,97.71,97.63,97.69,12920.0,91.5374,91.5467,91.4718,91.528,12920.0
2020-07-02 14:50:00,97.67,97.7,97.59,97.64,10828.0,91.5093,91.5374,91.4343,91.4811,10828.0
2020-07-02 15:00:00,97.65,97.66,97.5,97.5,17701.0,91.4905,91.4999,91.35,91.35,17701.0
2020-07-02 15:10:00,97.5,97.51,97.42,97.44,17011.0,91.35,91.3593,91.275,91.2938,17011.0
2020-07-02 15:20:00,97.44,97.51,97.37,97.4,19175.0,91.2938,91.3593,91.2282,91.2563,19175.0
2020-07-02 15:30:00,97.4,97.43,97.32,97.34,23925.0,91.2563,91.2844,91.1813,91.2001,23925.0
2020-07-02 15:40:00,97.35,97.36,97.13,97.15,18457.0,91.2094,91.2188,91.0033,91.0221,18457.0
2020-07-02 15:50:00,97.09,97.1,96.84,97.02,19738.0,90.9658,90.9752,90.7316,90.9003,19738.0
2020-07-06 09:30:00,98.25,98.55,98.17,98.19,32271.0,92.0527,92.3337,91.9777,91.9965,32271.0
2020-07-06 09:40:00,98.22,98.34,98.21,98.27,98714.0,92.0246,92.137,92.0152,92.0714,98714.0
2020-07-06 09:50:00,98.29,98.46,98.29,98.42,17426.0,92.0901,92.2494,92.0901,92.2119,17426.0
2020-07-06 10:00:00,98.44,98.57,98.18,98.21,19037.0,92.2307,92.3525,91.9871,92.0152,19037.0
2020-07-06 10:10:00,98.24,98.29,98.09,98.23,16146.0,92.0433,92.0901,91.9028,92.0339,16146.0
2020-07-06 10:20:00,98.22,98.22,98.05,98.17,41353.0,92.0246,92.0246,91.8653,91.9777,41353.0
2020-07-06 10:30:00,98.07,98.27,98.07,98.24,2774.0,91.884,92.0714,91.884,92.0433,2774.0
2020-07-06 10:40:00,98.28,98.43,98.22,98.43,50559.0,92.0808,92.2213,92.0246,92.2213,50559.0
2020-07-06 10:50:00,98.41,98.47,98.41,98.47,2825.0,92.2026,92.2588,92.2026,92.2588,2825.0
2020-07-06 11:00:00,98.48,98.53,98.44,98.51,6453.0,92.2682,92.315,92.2307,92.2963,6453.0
2020-07-06 11:10:00,98.49,98.55,98.47,98.55,13785.0,92.2775,92.3337,92.2588,92.3337,13785.0
2020-07-06 11:20:00,98.58,98.58,98.51,98.57,15921.0,92.3619,92.3619,92.2963,92.3525,15921.0
2020-07-06 11:30:00,98.55,98.6,98.5,98.56,9276.0,92.3337,92.3806,92.2869,92.3431,9276.0
2020-07-06 11:40:00,98.53,98.59,98.53,98.56,17881.0,92.315,92.3712,92.315,92.3431,17881.0
2020-07-06 11:50:00,98.56,98.56,98.35,98.36,10663.0,92.3431,92.3431,92.1464,92.1557,10663.0
2020-07-06 12:00:00,98.35,98.37,98.28,98.29,5826.0,92.1464,92.1651,92.0808,92.0901,5826.0
2020-07-06 12:10:00,98.3,98.35,98.24,98.25,5858.0,92.0995,92.1464,92.0433,92.0527,5858.0
2020-07-06 12:20:00,98.26,98.29,98.2,98.27,19367.0,92.062,92.0901,92.0058,92.0714,19367.0
2020-07-06 12:30:00,98.25,98.29,98.23,98.28,23143.0,92.0527,92.0901,92.0339,92.0808,23143.0
2020-07-06 12:40:00,98.29,98.34,98.27,98.33,2771.0,92.0901,92.137,92.0714,92.1276,2771.0
2020-07-06 12:50:00,98.33,98.35,98.3,98.32,28194.0,92.1276,92.1464,92.0995,92.1183,28194.0
2020-07-06 13:00:00,98.32,98.33,98.25,98.28,10055.0,92.1183,92.1276,92.0527,92.0808,10055.0
2020-07-06 13:10:00,98.26,98.27,98.19,98.19,4194.0,92.062,92.0714,91.9965,91.9965,4194.0
2020-07-06 13:20:00,98.2,98.3,98.19,98.29,6320.0,92.0058,92.0995,91.9965,92.0901,6320.0
2020-07-06 13:30:00,98.33,98.35,98.29,98.29,4402.0,92.1276,92.1464,92.0901,92.0901,4402.0
2020-07-06 13:40:00,98.29,98.34,98.29,98.32,19646.0,92.0901,92.137,92.0901,92.1183,19646.0
2020-07-06 13:50:00,98.31,98.35,98.28,98.34,21187.0,92.1089,92.1464,92.0808,92.137,21187.0
2020-07-06 14:00:00,98.33,98.34,98.17,98.21,7795.0,92.1276,92.137,91.9777,92.0152,7795.0
2020-07-06 14:10:00,98.22,98.23,98.07,98.07,12695.0,92.0246,92.0339,91.884,91.884,12695.0
2020-07-06 14:20:00,98.04,98.12,98.03,98.12,7988.0,91.8559,91.9309,91.8465,91.9309,7988.0
2020-07-06 14:30:00,98.12,98.26,98.1,98.2,9697.0,91.9309,92.062,91.9121,92.0058,9697.0
2020-07-06 14:40:00,98.21,98.22,98.06,98.09,48519.0,92.0152,92.0246,91.8747,91.9028,48519.0
2020-07-06 14:50:00,98.09,98.15,98.04,98.1,50790.0,91.9028,91.959,91.8559,91.9121,50790.0
2020-07-06 15:00:00,98.13,98.16,98.02,98.05,36850.0,91.9402,91.9683,91.8372,91.8653,36850.0
2020-07-06 15:10:00,98.07,98.18,98.03,98.11,26810.0,91.884,91.9871,91.8465,91.9215,26810.0
2020-07-06 15:20:00,98.11,98.2,98.08,98.2,21265.0,91.9215,92.0058,91.8934,92.0058,21265.0
2020-07-06 15:30:00,98.19,98.29,98.1,98.23,25713.0,91.9965,92.0901,91.9121,92.0339,25713.0
2020-07-06 15:40:00,98.25,98.44,98.24,98.44,27853.0,92.0527,92.2307,92.0433,92.2307,27853.0
2020-07-06 15:50:00,98.46,98.47,98.34,98.43,21967.0,92.2494,92.2588,92.137,92.2213,21967.0
2020-07-07 09:30:00,97.96,98.01,97.64,97.95,19582.0,91.781,91.8278,91.4811,91.7716,19582.0
2020-07-07 09:40:00,97.97,98.19,97.97,98.18,9008.0,91.7903,91.9965,91.7903,91.9871,9008.0
2020-07-07 09:50:00,98.12,98.18,98.08,98.15,13305.0,91.9309,91.9871,91.8934,91.959,13305.0
2020-07-07 10:00:00,98.16,98.37,98.13,98.33,11607.0,91.9683,92.1651,91.9402,92.1276,11607.0
2020-07-07 10:10:00,98.33,98.47,98.33,98.39,14193.0,92.1276,92.2588,92.1276,92.1838,14193.0
2020-07-07 10:20:00,98.39,98.43,98.33,98.37,18039.0,92.1838,92.2213,92.1276,92.1651,18039.0
2020-07-07 10:30:00,98.37,98.42,98.25,98.25,45197.0,92.1651,92.2119,92.0527,92.0527,45197.0
2020-07-07 10:40:00,98.27,98.28,98.14,98.16,20526.0,92.0714,92.0808,91.9496,91.9683,20526.0
2020-07-07 10:50:00,98.26,98.43,98.26,98.41,3754.0,92.062,92.2213,92.062,92.2026,3754.0
2020-07-07 11:00:00,98.4,98.42,98.37,98.41,11274.0,92.1932,92.2119,92.1651,92.2026,11274.0
2020-07-07 11:10:00,98.41,98.57,98.41,98.57,66696.0,92.2026,92.3525,92.2026,92.3525,66696.0
2020-07-07 11:20:00,98.55,98.6,98.52,98.52,20913.0,92.3337,92.3806,92.3056,92.3056,20913.0
2020-07-07 11:30:00,98.47,98.47,98.39,98.39,7310.0,92.2588,92.2588,92.1838,92.1838,7310.0
2020-07-07 11:40:00,98.4,98.46,98.36,98.46,10662.0,92.1932,92.2494,92.1557,92.2494,10662.0
2020-07-07 11:50:00,98.46,98.49,98.31,98.35,18725.0,92.2494,92.2775,92.1089,92.1464,18725.0
2020-07-07 12:00:00,98.37,98.41,98.27,98.27,20373.0,92.1651,92.2026,92.0714,92.0714,20373.0
2020-07-07 12:10:00,98.27,98.27,98.2,98.25,5294.0,92.0714,92.0714,92.0058,92.0527,5294.0
2020-07-07 12:20:00,98.27,98.27,98.17,98.21,10624.0,92.0714,92.0714,91.9777,92.0152,10624.0
2020-07-07 12:30:00,98.17,98.23,98.14,98.14,9279.0,91.9777,92.0339,91.9496,91.9496,9279.0
2020-07-07 12:40:00,98.14,98.19,98.08,98.19,9604.0,91.9496,91.9965,91.8934,91.9965,9604.0
2020-07-07 12:50:00,98.18,98.21,98.13,98.19,29976.0,91.9871,92.0152,91.9402,91.9965,29976.0
2020-07-07 13:00:00,98.19,98.25,98.0,98.07,12715.0,91.9965,92.0527,91.8184,91.884,12715.0
2020-07-07 13:10:00,98.07,98.12,98.02,98.12,39352.0,91.884,91.9309,91.8372,91.9309,39352.0
2020-07-07 13:20:00,98.09,98.16,98.06,98.15,8799.0,91.9028,91.9683,91.8747,91.959,8799.0
2020-07-07 13:30:00,98.12,98.18,98.1,98.14,8440.0,91.9309,91.9871,91.9121,91.9496,8440.0
2020-07-07 13:40:00,98.13,98.22,98.1,98.18,17402.0,91.9402,92.0246,91.9121,91.9871,17402.0
2020-07-07 13:50:00,98.19,98.21,98.08,98.14,11382.0,91.9965,92.0152,91.8934,91.9496,11382.0
2020-07-07 14:00:00,98.15,98.16,98.04,98.09,9547.0,91.959,91.9683,91.8559,91.9028,9547.0
2020-07-07 14:10:00,98.1,98.13,98.03,98.06,6593.0,91.9121,91.9402,91.8465,91.8747,6593.0
2020-07-07 14:20:00,98.05,98.06,97.96,98.01,44952.0,91.8653,91.8747,91.781,91.8278,44952.0
2020-07-07 14:30:00,97.92,97.94,97.83,97.84,17795.0,91.7435,91.7622,91.6592,91.6685,17795.0
2020-07-07 14:40:00,97.86,97.91,97.83,97.83,13227.0,91.6873,91.7341,91.6592,91.6592,13227.0
2020-07-07 14:50:00,97.83,97.89,97.78,97.89,13050.0,91.6592,91.7154,91.6123,91.7154,13050.0
2020-07-07 15:00:00,97.88,97.89,97.69,97.7,16796.0,91.706,91.7154,91.528,91.5374,16796.0
2020-07-07 15:10:00,97.71,97.76,97.64,97.69,17474.0,91.5467,91.5936,91.4811,91.528,17474.0
2020-07-07 15:20:00,97.74,97.79,97.66,97.68,17798.0,91.5748,91.6217,91.4999,91.5186,17798.0
2020-07-07 15:30:00,97.7,97.74,97.58,97.58,27607.0,91.5374,91.5748,91.4249,91.4249,27607.0
2020-07-07 15:40:00,97.58,97.61,97.37,97.42,33364.0,91.4249,91.453,91.2282,91.275,33364.0
2020-07-07 15:50:00,97.44,97.44,97.15,97.25,466533.0,91.2938,91.2938,91.0221,91.1157,466533.0
2020-07-08 09:30:00,97.6,97.68,97.33,97.66,21516.0,91.4437,91.5186,91.1907,91.4999,21516.0
2020-07-08 09:40:00,97.69,97.79,97.67,97.79,6133.0,91.528,91.6217,91.5093,91.6217,6133.0
2020-07-08 09:50:00,97.78,97.9,97.76,97.89,8195.0,91.6123,91.7247,91.5936,91.7154,8195.0
2020-07-08 10:00:00,97.91,97.91,97.83,97.84,13559.0,91.7341,91.7341,91.6592,91.6685,13559.0
2020-07-08 10:10:00,97.83,97.91,97.7,97.73,28786.0,91.6592,91.7341,91.5374,91.5655,28786.0
2020-07-08 10:20:00,97.7,97.74,97.55,97.58,6624.0,91.5374,91.5748,91.3968,91.4249,6624.0
2020-07-08 10:30:00,97.59,97.69,97.58,97.69,24442.0,91.4343,91.528,91.4249,91.528,24442.0
2020-07-08 10:40:00,97.7,97.74,97.54,97.62,4811.0,91.5374,91.5748,91.3875,91.4624,4811.0
2020-07-08 10:50:00,97.62,97.67,97.6,97.66,5045.0,91.4624,91.5093,91.4437,91.4999,5045.0
2020-07-08 11:00:00,97.61,97.62,97.21,97.28,11147.0,91.453,91.4624,91.0783,91.1439,11147.0
2020-07-08 11:10:00,97.28,97.35,97.04,97.05,7772.0,91.1439,91.2094,90.919,90.9284,7772.0
2020-07-08 11:20:00,97.1,97.1,96.84,97.03,18691.0,90.9752,90.9752,90.7316,90.9096,18691.0
2020-07-08 11:30:00,97.03,97.14,97.01,97.11,7674.0,90.9096,91.0127,90.8909,90.9846,7674.0
2020-07-08 11:40:00,97.13,97.29,97.13,97.2,6278.0,91.0033,91.1532,91.0033,91.0689,6278.0
2020-07-08 11:50:00,97.18,97.25,97.15,97.24,8339.0,91.0502,91.1157,91.0221,91.1064,8339.0
2020-07-08 12:00:00,97.26,97.26,97.17,97.22,7429.0,91.1251,91.1251,91.0408,91.0876,7429.0
2020-07-08 12:10:00,97.28,97.39,97.22,97.37,11943.0,91.1439,91.2469,91.0876,91.2282,11943.0
2020-07-08 12:20:00,97.38,97.39,97.33,97.33,16656.0,91.2375,91.2469,91.1907,91.1907,16656.0
2020-07-08 12:30:00,97.37,97.37,97.3,97.33,12680.0,91.2282,91.2282,91.1626,91.1907,12680.0
2020-07-08 12:40:00,97.33,97.34,97.21,97.26,54237.0,91.1907,91.2001,91.0783,91.1251,54237.0
2020-07-08 12:50:00,97.26,97.44,97.21,97.43,41954.0,91.1251,91.2938,91.0783,91.2844,41954.0
2020-07-08 13:00:00,97.44,97.45,97.36,97.41,43448.0,91.2938,91.3031,91.2188,91.2657,43448.0
2020-07-08 13:10:00,97.36,97.36,97.25,97.25,148552.0,91.2188,91.2188,91.1157,91.1157,148552.0
2020-07-08 13:20:00,97.23,97.26,97.01,97.11,47449.0,91.097,91.1251,90.8909,90.9846,47449.0
2020-07-08 13:30:00,97.11,97.25,97.11,97.24,44609.0,90.9846,91.1157,90.9846,91.1064,44609.0
2020-07-08 13:40:00,97.24,97.25,97.17,97.24,54862.0,91.1064,91.1157,91.0408,91.1064,54862.0
2020-07-08 13:50:00,97.22,97.25,97.07,97.09,74455.0,91.0876,91.1157,90.9471,90.9658,74455.0
2020-07-08 14:00:00,97.1,97.25,97.05,97.11,50725.0,90.9752,91.1157,90.9284,90.9846,50725.0
2020-07-08 14:10:00,97.11,97.2,97.08,97.18,59387.0,90.9846,91.0689,90.9565,91.0502,59387.0
2020-07-08 14:20:00,97.18,97.31,97.14,97.23,47995.0,91.0502,91.172,91.0127,91.097,47995.0
2020-07-08 14:30:00,97.22,97.23,97.13,97.2,50262.0,91.0876,91.097,91.0033,91.0689,50262.0
2020-07-08 14:40:00,97.2,97.2,97.06,97.12,52962.0,91.0689,91.0689,90.9377,90.9939,52962.0
2020-07-08 14:50:00,97.13,97.3,97.06,97.27,44656.0,91.0033,91.1626,90.9377,91.1345,44656.0
2020-07-08 15:00:00,97.28,97.42,97.27,97.4,25623.0,91.1439,91.275,91.1345,91.2563,25623.0
2020-07-08 15:10:00,97.42,97.54,97.42,97.51,26813.0,91.275,91.3875,91.275,91.3593,26813.0
2020-07-08 15:20:00,97.52,97.69,97.51,97.59,111720.0,91.3687,91.528,91.3593,91.4343,111720.0
2020-07-08 15:30:00,97.63,97.72,97.56,97.58,20157.0,91.4718,91.5561,91.4062,91.4249,20157.0
2020-07-08 15:40:00,97.58,97.65,97.56,97.6,22684.0,91.4249,91.4905,91.4062,91.4437,22684.0
2020-07-08 15:50:00,97.58,97.77,97.5,97.74,38111.0,91.4249,91.6029,91.35,91.5748,38111.0
2020-07-09 09:30:00,97.99,97.99,97.57,97.58,23529.0,91.8091,91.8091,91.4156,91.4249,23529.0
2020-07-09 09:40:00,97.59,97.62,97.46,97.53,14293.0,91.4343,91.4624,91.3125,91.3781,14293.0
2020-07-09 09:50:00,97.55,97.7,97.49,97.69,16427.0,91.3968,91.5374,91.3406,91.528,16427.0
2020-07-09 10:00:00,97.74,97.83,97.73,97.74,17438.0,91.5748,91.6592,91.5655,91.5748,17438.0
2020-07-09 10:10:00,97.75,97.75,97.29,97.32,23291.0,91.5842,91.5842,91.1532,91.1813,23291.0
2020-07-09 10:20:00,97.33,97.53,97.3,97.42,34837.0,91.1907,91.3781,91.1626,91.275,34837.0
2020-07-09 10:30:00,97.42,97.48,97.11,97.11,13759.0,91.275,91.3312,90.9846,90.9846,13759.0
2020-07-09 10:40:00,97.09,97.09,96.77,96.85,65124.0,90.9658,90.9658,90.666,90.741,65124.0
2020-07-09 10:50:00,96.69,96.89,96.37,96.42,25427.0,90.5911,90.7785,90.2913,90.3381,25427.0
2020-07-09 11:00:00,96.39,96.57,96.23,96.57,50201.0,90.31,90.4786,90.1601,90.4786,50201.0
2020-07-09 11:10:00,96.55,96.61,96.14,96.14,11891.0,90.4599,90.5161,90.0758,90.0758,11891.0
2020-07-09 11:20:00,96.1,96.35,96.07,96.34,18044.0,90.0383,90.2725,90.0102,90.2631,18044.0
2020-07-09 11:30:00,96.41,96.53,96.28,96.42,5515.0,90.3287,90.4412,90.2069,90.3381,5515.0
2020-07-09 11:40:00,96.41,96.45,96.16,96.42,9106.0,90.3287,90.3662,90.0945,90.3381,9106.0
2020-07-09 11:50:00,96.39,96.52,96.34,96.51,14827.0,90.31,90.4318,90.2631,90.4224,14827.0
2020-07-09 12:00:00,96.55,96.84,96.55,96.79,20001.0,90.4599,90.7316,90.4599,90.6848,20001.0
2020-07-09 12:10:00,96.73,96.78,96.69,96.78,1226.0,90.6285,90.6754,90.5911,90.6754,1226.0
2020-07-09 12:20:00,96.76,96.84,96.69,96.72,28871.0,90.6567,90.7316,90.5911,90.6192,28871.0
2020-07-09 12:30:00,96.7,96.77,96.66,96.71,5115.0,90.6004,90.666,90.563,90.6098,5115.0
2020-07-09 12:40:00,96.8,96.92,96.73,96.89,2686.0,90.6941,90.8066,90.6285,90.7785,2686.0
2020-07-09 12:50:00,96.89,96.89,96.81,96.89,26862.0,90.7785,90.7785,90.7035,90.7785,26862.0
2020-07-09 13:00:00,96.9,97.05,96.89,97.05,19711.0,90.7878,90.9284,90.7785,90.9284,19711.0
2020-07-09 13:10:00,97.06,97.18,97.05,97.14,11689.0,90.9377,91.0502,90.9284,91.0127,11689.0
2020-07-09 13:20:00,97.1,97.11,97.04,97.08,9750.0,90.9752,90.9846,90.919,90.9565,9750.0
2020-07-09 13:30:00,97.08,97.14,97.08,97.12,7702.0,90.9565,91.0127,90.9565,90.9939,7702.0
2020-07-09 13:40:00,97.11,97.21,96.99,97.04,27920.0,90.9846,91.0783,90.8721,90.919,27920.0
2020-07-09 13:50:00,97.01,97.01,96.89,96.92,5178.0,90.8909,90.8909,90.7785,90.8066,5178.0
2020-07-09 14:00:00,96.91,97.13,96.89,97.13,27439.0,90.7972,91.0033,90.7785,91.0033,27439.0
2020-07-09 14:10:00,97.09,97.28,97.06,97.26,30953.0,90.9658,91.1439,90.9377,91.1251,30953.0
2020-07-09 14:20:00,97.26,97.28,97.18,97.23,8949.0,91.1251,91.1439,91.0502,91.097,8949.0
2020-07-09 14:30:00,97.23,97.24,97.14,97.17,56769.0,91.097,91.1064,91.0127,91.0408,56769.0
2020-07-09 14:40:00,97.16,97.24,97.12,97.23,16069.0,91.0314,91.1064,90.9939,91.097,16069.0
2020-07-09 14:50:00,97.23,97.34,97.19,97.31,34188.0,91.097,91.2001,91.0595,91.172,34188.0
2020-07-09 15:00:00,97.3,97.38,97.27,97.32,22276.0,91.1626,91.2375,91.1345,91.1813,22276.0
2020-07-09 15:10:00,97.32,97.48,97.26,97.3,18737.0,91.1813,91.3312,91.1251,91.1626,18737.0
2020-07-09 15:20:00,97.31,97.31,96.99,96.99,7969.0,91.172,91.172,90.8721,90.8721,7969.0
2020-07-09 15:30:00,96.96,97.01,96.75,96.95,26401.0,90.844,90.8909,90.6473,90.8347,26401.0
2020-07-09 15:40:00,96.94,97.33,96.86,97.29,18765.0,90.8253,91.1907,90.7503,91.1532,18765.0
2020-07-09 15:50:00,97.2,97.2,96.98,97.09,21365.0,91.0689,91.0689,90.8628,90.9658,21365.0
2020-07-10 09:30:00,97.12,97.12,96.78,96.99,73339.0,90.9939,90.9939,90.6754,90.8721,73339.0
2020-07-10 09:40:00,97.09,97.22,97.04,97.09,6425.0,90.9658,91.0876,90.919,90.9658,6425.0
2020-07-10 09:50:00,97.09,97.09,96.77,96.88,7343.0,90.9658,90.9658,90.666,90.7691,7343.0
2020-07-10 10:00:00,96.81,96.81,96.55,96.8,11991.0,90.7035,90.7035,90.4599,90.6941,11991.0
2020-07-10 10:10:00,96.92,97.08,96.92,97.0,8746.0,90.8066,90.9565,90.8066,90.8815,8746.0
2020-07-10 10:20:00,97.03,97.13,96.93,97.12,7474.0,90.9096,91.0033,90.8159,90.9939,7474.0
2020-07-10 10:30:00,97.12,97.21,97.11,97.14,9021.0,90.9939,91.0783,90.9846,91.0127,9021.0
2020-07-10 10:40:00,97.16,97.41,97.16,97.23,28513.0,91.0314,91.2657,91.0314,91.097,28513.0
2020-07-10 10:50:00,97.25,97.32,97.17,97.27,22234.0,91.1157,91.1813,91.0408,91.1345,22234.0
2020-07-10 11:00:00,97.26,97.26,97.11,97.25,5878.0,91.1251,91.1251,90.9846,91.1157,5878.0
2020-07-10 11:10:00,97.33,97.35,97.26,97.3,15952.0,91.1907,91.2094,91.1251,91.1626,15952.0
2020-07-10 11:20:00,97.33,97.37,97.26,97.3,16200.0,91.1907,91.2282,91.1251,91.1626,16200.0
2020-07-10 11:30:00,97.3,97.37,97.2,97.37,8507.0,91.1626,91.2282,91.0689,91.2282,8507.0
2020-07-10 11:40:00,97.36,97.51,97.36,97.42,14313.0,91.2188,91.3593,91.2188,91.275,14313.0
2020-07-10 11:50:00,97.41,97.55,97.41,97.53,21231.0,91.2657,91.3968,91.2657,91.3781,21231.0
2020-07-10 12:00:00,97.52,97.6,97.5,97.58,2917.0,91.3687,91.4437,91.35,91.4249,2917.0
2020-07-10 12:10:00,97.58,97.63,97.44,97.44,37402.0,91.4249,91.4718,91.2938,91.2938,37402.0
2020-07-10 12:20:00,97.46,97.46,97.32,97.33,5920.0,91.3125,91.3125,91.1813,91.1907,5920.0
2020-07-10 12:30:00,97.32,97.39,97.32,97.34,7710.0,91.1813,91.2469,91.1813,91.2001,7710.0
2020-07-10 12:40:00,97.31,97.45,97.26,97.43,8366.0,91.172,91.3031,91.1251,91.2844,8366.0
2020-07-10 12:50:00,97.43,97.5,97.43,97.49,10452.0,91.2844,91.35,91.2844,91.3406,10452.0
2020-07-10 13:00:00,97.47,97.5,97.44,97.49,10578.0,91.3219,91.35,91.2938,91.3406,10578.0
2020-07-10 13:10:00,97.48,97.49,97.42,97.46,4994.0,91.3312,91.3406,91.275,91.3125,4994.0
2020-07-10 13:20:00,97.44,97.52,97.44,97.51,14011.0,91.2938,91.3687,91.2938,91.3593,14011.0
2020-07-10 13:30:00,97.51,97.56,97.47,97.55,12786.0,91.3593,91.4062,91.3219,91.3968,12786.0
2020-07-10 13:40:00,97.55,97.64,97.55,97.63,15739.0,91.3968,91.4811,91.3968,91.4718,15739.0
2020-07-10 13:50:00,97.64,97.72,97.64,97.68,9216.0,91.4811,91.5561,91.4811,91.5186,9216.0
2020-07-10 14:00:00,97.68,97.72,97.65,97.69,7930.0,91.5186,91.5561,91.4905,91.528,7930.0
2020-07-10 14:10:00,97.67,97.69,97.59,97.63,8067.0,91.5093,91.528,91.4343,91.4718,8067.0
2020-07-10 14:20:00,97.57,97.63,97.57,97.63,5038.0,91.4156,91.4718,91.4156,91.4718,5038.0
2020-07-10 14:30:00,97.63,97.75,97.61,97.74,6530.0,91.4718,91.5842,91.453,91.5748,6530.0
2020-07-10 14:40:00,97.75,97.81,97.74,97.77,11696.0,91.5842,91.6404,91.5748,91.6029,11696.0
2020-07-10 14:50:00,97.79,97.83,97.76,97.8,38813.0,91.6217,91.6592,91.5936,91.6311,38813.0
2020-07-10 15:00:00,97.79,97.84,97.7,97.8,6900.0,91.6217,91.6685,91.5374,91.6311,6900.0
2020-07-10 15:10:00,97.79,97.97,97.79,97.95,7493.0,91.6217,91.7903,91.6217,91.7716,7493.0
2020-07-10 15:20:00,97.97,97.98,97.93,97.95,8219.0,91.7903,91.7997,91.7529,91.7716,8219.0
2020-07-10 15:30:00,97.91,98.07,97.88,97.95,21407.0,91.7341,91.884,91.706,91.7716,21407.0
2020-07-10 15:40:00,97.97,98.05,97.84,98.04,17156.0,91.7903,91.8653,91.6685,91.8559,17156.0
2020-07-10 15:50:00,98.1,98.13,98.01,98.1,22792.0,91.9121,91.9402,91.8278,91.9121,22792.0
2020-07-13 09:30:00,98.82,98.9,98.67,98.73,16891.0,92.5867,92.6617,92.4462,92.5024,16891.0
2020-07-13 09:40:00,98.71,98.8,98.56,98.71,7357.0,92.4837,92.568,92.3431,92.4837,7357.0
2020-07-13 09:50:00,98.74,98.78,98.57,98.57,7073.0,92.5118,92.5492,92.3525,92.3525,7073.0
2020-07-13 10:00:00,98.55,98.71,98.46,98.71,13412.0,92.3337,92.4837,92.2494,92.4837,13412.0
2020-07-13 10:10:00,98.77,98.87,98.76,98.85,5297.0,92.5399,92.6336,92.5305,92.6148,5297.0
2020-07-13 10:20:00,98.87,99.0,98.87,98.97,5885.0,92.6336,92.7554,92.6336,92.7273,5885.0
2020-07-13 10:30:00,99.0,99.03,98.88,98.91,9347.0,92.7554,92.7835,92.6429,92.671,9347.0
2020-07-13 10:40:00,98.93,98.97,98.77,98.97,16590.0,92.6898,92.7273,92.5399,92.7273,16590.0
2020-07-13 10:50:00,98.95,99.07,98.89,99.07,8481.0,92.7085,92.8209,92.6523,92.8209,8481.0
2020-07-13 11:00:00,99.05,99.18,99.04,99.13,12136.0,92.8022,92.924,92.7928,92.8772,12136.0
2020-07-13 11:10:00,99.14,99.19,99.11,99.19,5858.0,92.8865,92.9334,92.8584,92.9334,5858.0
2020-07-13 11:20:00,99.18,99.33,99.15,99.29,11732.0,92.924,93.0645,92.8959,93.0271,11732.0
2020-07-13 11:30:00,99.32,99.32,99.18,99.25,9422.0,93.0552,93.0552,92.924,92.9896,9422.0
2020-07-13 11:40:00,99.24,99.25,99.08,99.16,12230.0,92.9802,92.9896,92.8303,92.9053,12230.0
2020-07-13 11:50:00,99.16,99.19,99.11,99.18,6786.0,92.9053,92.9334,92.8584,92.924,6786.0
2020-07-13 12:00:00,99.17,99.25,99.17,99.21,17904.0,92.9146,92.9896,92.9146,92.9521,17904.0
2020-07-13 12:10:00,99.2,99.2,99.14,99.18,5632.0,92.9427,92.9427,92.8865,92.924,5632.0
2020-07-13 12:20:00,99.17,99.25,99.17,99.22,8788.0,92.9146,92.9896,92.9146,92.9615,8788.0
2020-07-13 12:30:00,99.21,99.25,99.18,99.25,2208.0,92.9521,92.9896,92.924,92.9896,2208.0
2020-07-13 12:40:00,99.28,99.28,99.2,99.22,4276.0,93.0177,93.0177,92.9427,92.9615,4276.0
2020-07-13 12:50:00,99.2,99.24,99.18,99.22,9411.0,92.9427,92.9802,92.924,92.9615,9411.0
2020-07-13 13:00:00,99.24,99.27,99.19,99.23,21629.0,92.9802,93.0083,92.9334,92.9709,21629.0
2020-07-13 13:10:00,99.23,99.38,99.23,99.38,4279.0,92.9709,93.1114,92.9709,93.1114,4279.0
2020-07-13 13:20:00,99.38,99.43,99.35,99.37,10080.0,93.1114,93.1582,93.0833,93.102,10080.0
2020-07-13 13:30:00,99.38,99.52,99.38,99.46,24308.0,93.1114,93.2426,93.1114,93.1863,24308.0
2020-07-13 13:40:00,99.42,99.44,99.35,99.35,8302.0,93.1489,93.1676,93.0833,93.0833,8302.0
2020-07-13 13:50:00,99.35,99.38,99.34,99.34,9188.0,93.0833,93.1114,93.0739,93.0739,9188.0
2020-07-13 14:00:00,99.33,99.37,98.97,98.99,22002.0,93.0645,93.102,92.7273,92.746,22002.0
2020-07-13 14:10:00,99.03,99.09,98.89,99.05,12349.0,92.7835,92.8397,92.6523,92.8022,12349.0
2020-07-13 14:20:00,99.02,99.05,98.73,98.74,18684.0,92.7741,92.8022,92.5024,92.5118,18684.0
2020-07-13 14:30:00,98.78,98.78,98.6,98.78,22353.0,92.5492,92.5492,92.3806,92.5492,22353.0
2020-07-13 14:40:00,98.77,98.88,98.71,98.88,33654.0,92.5399,92.6429,92.4837,92.6429,33654.0
2020-07-13 14:50:00,98.84,98.97,98.84,98.88,17736.0,92.6055,92.7273,92.6055,92.6429,17736.0
2020-07-13 15:00:00,98.94,98.94,98.26,98.28,18830.0,92.6991,92.6991,92.062,92.0808,18830.0
2020-07-13 15:10:00,98.3,98.4,98.17,98.21,35394.0,92.0995,92.1932,91.9777,92.0152,35394.0
2020-07-13 15:20:00,98.2,98.28,98.0,98.03,28940.0,92.0058,92.0808,91.8184,91.8465,28940.0
2020-07-13 15:30:00,97.95,97.99,97.47,97.53,32230.0,91.7716,91.8091,91.3219,91.3781,32230.0
2020-07-13 15:40:00,97.51,97.87,97.32,97.35,45877.0,91.3593,91.6966,91.1813,91.2094,45877.0
2020-07-13 15:50:00,97.3,97.39,97.14,97.22,22255.0,91.1626,91.2469,91.0127,91.0876,22255.0
2020-07-14 09:30:00,96.71,97.26,96.65,97.26,57256.0,90.6098,91.1251,90.5536,91.1251,57256.0
2020-07-14 09:40:00,97.27,97.44,97.05,97.07,33337.0,91.1345,91.2938,90.9284,90.9471,33337.0
2020-07-14 09:50:00,97.11,97.12,96.6,97.1,40758.0,90.9846,90.9939,90.5067,90.9752,40758.0
2020-07-14 10:00:00,97.09,97.15,96.75,96.77,34894.0,90.9658,91.0221,90.6473,90.666,34894.0
2020-07-14 10:10:00,96.79,97.02,96.75,96.89,28285.0,90.6848,90.9003,90.6473,90.7785,28285.0
2020-07-14 10:20:00,96.85,97.17,96.85,97.17,11620.0,90.741,91.0408,90.741,91.0408,11620.0
2020-07-14 10:30:00,97.21,97.56,97.21,97.31,18868.0,91.0783,91.4062,91.0783,91.172,18868.0
2020-07-14 10:40:00,97.32,97.59,97.32,97.47,19853.0,91.1813,91.4343,91.1813,91.3219,19853.0
2020-07-14 10:50:00,97.48,97.67,97.36,97.36,17765.0,91.3312,91.5093,91.2188,91.2188,17765.0
2020-07-14 11:00:00,97.41,97.63,97.25,97.48,34662.0,91.2657,91.4718,91.1157,91.3312,34662.0
2020-07-14 11:10:00,97.5,97.63,97.39,97.59,20082.0,91.35,91.4718,91.2469,91.4343,20082.0
2020-07-14 11:20:00,97.59,97.68,97.51,97.54,14168.0,91.4343,91.5186,91.3593,91.3875,14168.0
2020-07-14 11:30:00,97.52,97.82,97.48,97.66,20268.0,91.3687,91.6498,91.3312,91.4999,20268.0
2020-07-14 11:40:00,97.66,97.89,97.66,97.78,45780.0,91.4999,91.7154,91.4999,91.6123,45780.0
2020-07-14 11:50:00,97.76,97.8,97.62,97.71,17984.0,91.5936,91.6311,91.4624,91.5467,17984.0
2020-07-14 12:00:00,97.72,97.75,97.47,97.52,24684.0,91.5561,91.5842,91.3219,91.3687,24684.0
2020-07-14 12:10:00,97.56,97.79,97.51,97.77,21034.0,91.4062,91.6217,91.3593,91.6029,21034.0
2020-07-14 12:20:00,97.74,97.85,97.61,97.64,23003.0,91.5748,91.6779,91.453,91.4811,23003.0
2020-07-14 12:30:00,97.68,97.77,97.64,97.71,17608.0,91.5186,91.6029,91.4811,91.5467,17608.0
2020-07-14 12:40:00,97.74,97.8,97.59,97.78,13041.0,91.5748,91.6311,91.4343,91.6123,13041.0
2020-07-14 12:50:00,97.77,97.78,97.46,97.51,10684.0,91.6029,91.6123,91.3125,91.3593,10684.0
2020-07-14 13:00:00,97.5,97.52,97.26,97.28,21081.0,91.35,91.3687,91.1251,91.1439,21081.0
2020-07-14 13:10:00,97.27,97.47,97.27,97.45,12277.0,91.1345,91.3219,91.1345,91.3031,12277.0
2020-07-14 13:20:00,97.42,97.59,97.42,97.54,11904.0,91.275,91.4343,91.275,91.3875,11904.0
2020-07-14 13:30:00,97.53,97.81,97.52,97.81,20283.0,91.3781,91.6404,91.3687,91.6404,20283.0
2020-07-14 13:40:00,97.8,97.91,97.76,97.87,30876.0,91.6311,91.7341,91.5936,91.6966,30876.0
2020-07-14 13:50:00,97.86,97.96,97.62,97.72,52368.0,91.6873,91.781,91.4624,91.5561,52368.0
2020-07-14 14:00:00,97.76,98.03,97.63,97.88,20775.0,91.5936,91.8465,91.4718,91.706,20775.0
2020-07-14 14:10:00,97.89,98.11,97.85,98.1,22985.0,91.7154,91.9215,91.6779,91.9121,22985.0
2020-07-14 14:20:00,98.1,98.16,98.04,98.06,30849.0,91.9121,91.9683,91.8559,91.8747,30849.0
2020-07-14 14:30:00,98.11,98.14,97.96,97.97,17404.0,91.9215,91.9496,91.781,91.7903,17404.0
2020-07-14 14:40:00,97.96,98.08,97.84,97.85,55657.0,91.781,91.8934,91.6685,91.6779,55657.0
2020-07-14 14:50:00,97.85,98.19,97.85,98.12,47133.0,91.6779,91.9965,91.6779,91.9309,47133.0
2020-07-14 15:00:00,98.13,98.17,97.8,97.86,28979.0,91.9402,91.9777,91.6311,91.6873,28979.0
2020-07-14 15:10:00,97.9,97.94,97.66,97.74,20614.0,91.7247,91.7622,91.4999,91.5748,20614.0
2020-07-14 15:20:00,97.74,98.14,97.74,98.09,18938.0,91.5748,91.9496,91.5748,91.9028,18938.0
2020-07-14 15:30:00,98.1,98.21,98.05,98.21,20488.0,91.9121,92.0152,91.8653,92.0152,20488.0
2020-07-14 15:40:00,98.2,98.47,98.2,98.45,31178.0,92.0058,92.2588,92.0058,92.2401,31178.0
2020-07-14 15:50:00,98.48,98.67,98.48,98.62,42812.0,92.2682,92.4462,92.2682,92.3993,42812.0
2020-07-15 09:30:00,99.76,99.93,99.5,99.54,35743.0,93.4674,93.6267,93.2238,93.2613,35743.0
2020-07-15 09:40:00,99.56,99.93,99.56,99.84,17978.0,93.28,93.6267,93.28,93.5424,17978.0
2020-07-15 09:50:00,99.83,99.92,99.69,99.77,16974.0,93.533,93.6173,93.4018,93.4768,16974.0
2020-07-15 10:00:00,99.8,99.85,99.57,99.71,20932.0,93.5049,93.5517,93.2894,93.4206,20932.0
2020-07-15 10:10:00,99.75,99.83,99.62,99.83,10505.0,93.4581,93.533,93.3363,93.533,10505.0
2020-07-15 10:20:00,99.87,100.0,99.84,100.0,10811.0,93.5705,93.6923,93.5424,93.6923,10811.0
2020-07-15 10:30:00,100.0,100.14,100.0,100.11,30261.0,93.6923,93.8235,93.6923,93.7953,30261.0
2020-07-15 10:40:00,100.11,100.19,100.1,100.16,16399.0,93.7953,93.8703,93.786,93.8422,16399.0
2020-07-15 10:50:00,100.19,100.19,100.0,100.0,9825.0,93.8703,93.8703,93.6923,93.6923,9825.0
2020-07-15 11:00:00,100.07,100.07,99.69,99.79,15357.0,93.7579,93.7579,93.4018,93.4955,15357.0
2020-07-15 11:10:00,99.77,99.85,99.7,99.77,12248.0,93.4768,93.5517,93.4112,93.4768,12248.0
2020-07-15 11:20:00,99.76,99.9,99.56,99.89,17075.0,93.4674,93.5986,93.28,93.5892,17075.0
2020-07-15 11:30:00,99.88,99.92,99.66,99.66,18936.0,93.5799,93.6173,93.3737,93.3737,18936.0
2020-07-15 11:40:00,99.56,99.68,99.38,99.39,15549.0,93.28,93.3925,93.1114,93.1208,15549.0
2020-07-15 11:50:00,99.44,99.57,99.3,99.3,9971.0,93.1676,93.2894,93.0364,93.0364,9971.0
2020-07-15 12:00:00,99.27,99.34,99.13,99.31,19866.0,93.0083,93.0739,92.8772,93.0458,19866.0
2020-07-15 12:10:00,99.16,99.48,99.16,99.48,15186.0,92.9053,93.2051,92.9053,93.2051,15186.0
2020-07-15 12:20:00,99.47,99.53,99.4,99.53,11046.0,93.1957,93.2519,93.1301,93.2519,11046.0
2020-07-15 12:30:00,99.5,99.55,99.29,99.3,19526.0,93.2238,93.2707,93.0271,93.0364,19526.0
2020-07-15 12:40:00,99.28,99.6,99.28,99.58,13458.0,93.0177,93.3175,93.0177,93.2988,13458.0
2020-07-15 12:50:00,99.56,99.65,99.56,99.65,5258.0,93.28,93.3644,93.28,93.3644,5258.0
2020-07-15 13:00:00,99.67,99.8,99.58,99.74,21557.0,93.3831,93.5049,93.2988,93.4487,21557.0
2020-07-15 13:10:00,99.79,99.81,99.66,99.7,16695.0,93.4955,93.5143,93.3737,93.4112,16695.0
2020-07-15 13:20:00,99.73,99.73,99.61,99.68,5448.0,93.4393,93.4393,93.3269,93.3925,5448.0
2020-07-15 13:30:00,99.75,99.86,99.73,99.81,11893.0,93.4581,93.5611,93.4393,93.5143,11893.0
2020-07-15 13:40:00,99.8,99.86,99.77,99.77,43475.0,93.5049,93.5611,93.4768,93.4768,43475.0
2020-07-15 13:50:00,99.77,99.81,99.65,99.68,62525.0,93.4768,93.5143,93.3644,93.3925,62525.0
2020-07-15 14:00:00,99.63,99.98,99.59,99.87,16412.0,93.3456,93.6735,93.3081,93.5705,16412.0
2020-07-15 14:10:00,99.89,99.97,99.85,99.88,11591.0,93.5892,93.6642,93.5517,93.5799,11591.0
2020-07-15 14:20:00,99.88,99.93,99.82,99.91,14110.0,93.5799,93.6267,93.5236,93.608,14110.0
2020-07-15 14:30:00,99.95,100.01,99.88,99.91,203518.0,93.6454,93.7017,93.5799,93.608,203518.0
2020-07-15 14:40:00,99.93,99.96,99.81,99.86,73552.0,93.6267,93.6548,93.5143,93.5611,73552.0
2020-07-15 14:50:00,99.84,99.85,99.61,99.61,66831.0,93.5424,93.5517,93.3269,93.3269,66831.0
2020-07-15 15:00:00,99.63,99.72,99.53,99.59,25577.0,93.3456,93.4299,93.2519,93.3081,25577.0
2020-07-15 15:10:00,99.61,99.64,99.43,99.64,38994.0,93.3269,93.355,93.1582,93.355,38994.0
2020-07-15 15:20:00,99.67,99.82,99.58,99.79,72742.0,93.3831,93.5236,93.2988,93.4955,72742.0
2020-07-15 15:30:00,99.8,99.96,99.8,99.91,107967.0,93.5049,93.6548,93.5049,93.608,107967.0
2020-07-15 15:40:00,99.89,100.09,99.81,100.07,110318.0,93.5892,93.7766,93.5143,93.7579,110318.0
2020-07-15 15:50:00,100.0,100.0,99.73,99.87,108042.0,93.6923,93.6923,93.4393,93.5705,108042.0
2020-07-16 09:30:00,99.18,99.34,99.12,99.3,12807.0,92.924,93.0739,92.8678,93.0364,12807.0
2020-07-16 09:40:00,99.26,99.28,99.13,99.28,8458.0,92.999,93.0177,92.8772,93.0177,8458.0
2020-07-16 09:50:00,99.27,99.46,99.21,99.21,15201.0,93.0083,93.1863,92.9521,92.9521,15201.0
2020-07-16 10:00:00,99.32,99.35,99.07,99.17,5625.0,93.0552,93.0833,92.8209,92.9146,5625.0
2020-07-16 10:10:00,99.21,99.39,99.19,99.31,27715.0,92.9521,93.1208,92.9334,93.0458,27715.0
2020-07-16 10:20:00,99.26,99.44,99.21,99.44,19921.0,92.999,93.1676,92.9521,93.1676,19921.0
2020-07-16 10:30:00,99.42,99.5,99.36,99.48,12614.0,93.1489,93.2238,93.0927,93.2051,12614.0
2020-07-16 10:40:00,99.47,99.57,99.44,99.46,8470.0,93.1957,93.2894,93.1676,93.1863,8470.0
2020-07-16 10:50:00,99.41,99.52,99.3,99.33,25638.0,93.1395,93.2426,93.0364,93.0645,25638.0
2020-07-16 11:00:00,99.33,99.37,99.14,99.2,13614.0,93.0645,93.102,92.8865,92.9427,13614.0
2020-07-16 11:10:00,99.26,99.31,99.15,99.2,85221.0,92.999,93.0458,92.8959,92.9427,85221.0
2020-07-16 11:20:00,99.28,99.39,99.2,99.29,20776.0,93.0177,93.1208,92.9427,93.0271,20776.0
2020-07-16 11:30:00,99.27,99.31,99.17,99.19,21868.0,93.0083,93.0458,92.9146,92.9334,21868.0
2020-07-16 11:40:00,99.27,99.27,99.11,99.15,12190.0,93.0083,93.0083,92.8584,92.8959,12190.0
2020-07-16 11:50:00,99.19,99.28,99.16,99.26,6828.0,92.9334,93.0177,92.9053,92.999,6828.0
2020-07-16 12:00:00,99.26,99.33,99.19,99.28,17949.0,92.999,93.0645,92.9334,93.0177,17949.0
2020-07-16 12:10:00,99.28,99.3,99.12,99.14,5833.0,93.0177,93.0364,92.8678,92.8865,5833.0
2020-07-16 12:20:00,99.11,99.2,99.1,99.17,9407.0,92.8584,92.9427,92.8491,92.9146,9407.0
2020-07-16 12:30:00,99.18,99.26,99.16,99.2,29462.0,92.924,92.999,92.9053,92.9427,29462.0
2020-07-16 12:40:00,99.23,99.28,99.22,99.23,12127.0,92.9709,93.0177,92.9615,92.9709,12127.0
2020-07-16 12:50:00,99.23,99.24,99.12,99.12,4705.0,92.9709,92.9802,92.8678,92.8678,4705.0
2020-07-16 13:00:00,99.16,99.27,99.16,99.25,11376.0,92.9053,93.0083,92.9053,92.9896,11376.0
2020-07-16 13:10:00,99.26,99.4,99.26,99.38,4884.0,92.999,93.1301,92.999,93.1114,4884.0
2020-07-16 13:20:00,99.38,99.43,99.34,99.42,12894.0,93.1114,93.1582,93.0739,93.1489,12894.0
2020-07-16 13:30:00,99.42,99.42,99.27,99.27,10884.0,93.1489,93.1489,93.0083,93.0083,10884.0
2020-07-16 13:40:00,99.32,99.4,99.28,99.39,7477.0,93.0552,93.1301,93.0177,93.1208,7477.0
2020-07-16 13:50:00,99.39,99.44,99.26,99.27,23685.0,93.1208,93.1676,92.999,93.0083,23685.0
2020-07-16 14:00:00,99.24,99.38,99.23,99.35,20885.0,92.9802,93.1114,92.9709,93.0833,20885.0
2020-07-16 14:10:00,99.36,99.41,99.3,99.33,28292.0,93.0927,93.1395,93.0364,93.0645,28292.0
2020-07-16 14:20:00,99.34,99.42,99.34,99.38,10746.0,93.0739,93.1489,93.0739,93.1114,10746.0
2020-07-16 14:30:00,99.38,99.41,99.3,99.31,17362.0,93.1114,93.1395,93.0364,93.0458,17362.0
2020-07-16 14:40:00,99.31,99.38,99.11,99.11,29013.0,93.0458,93.1114,92.8584,92.8584,29013.0
2020-07-16 14:50:00,99.11,99.18,99.0,99.03,41165.0,92.8584,92.924,92.7554,92.7835,41165.0
2020-07-16 15:00:00,99.04,99.16,99.0,99.14,8190.0,92.7928,92.9053,92.7554,92.8865,8190.0
2020-07-16 15:10:00,99.14,99.28,99.09,99.27,10937.0,92.8865,93.0177,92.8397,93.0083,10937.0
2020-07-16 15:20:00,99.27,99.46,99.25,99.46,45410.0,93.0083,93.1863,92.9896,93.1863,45410.0
2020-07-16 15:30:00,99.44,99.58,99.39,99.56,19131.0,93.1676,93.2988,93.1208,93.28,19131.0
2020-07-16 15:40:00,99.53,99.55,99.39,99.45,30356.0,93.2519,93.2707,93.1208,93.177,30356.0
2020-07-16 15:50:00,99.42,99.48,99.29,99.4,24006.0,93.1489,93.2051,93.0271,93.1301,24006.0
2020-07-17 09:30:00,99.76,100.0,99.65,99.71,25590.0,93.4674,93.6923,93.3644,93.4206,25590.0
2020-07-17 09:40:00,99.67,99.73,99.63,99.71,10145.0,93.3831,93.4393,93.3456,93.4206,10145.0
2020-07-17 09:50:00,99.74,99.8,99.66,99.68,5047.0,93.4487,93.5049,93.3737,93.3925,5047.0
2020-07-17 10:00:00,99.66,99.72,99.52,99.59,16612.0,93.3737,93.4299,93.2426,93.3081,16612.0
2020-07-17 10:10:00,99.57,99.66,99.55,99.55,14299.0,93.2894,93.3737,93.2707,93.2707,14299.0
2020-07-17 10:20:00,99.55,99.57,99.28,99.31,12161.0,93.2707,93.2894,93.0177,93.0458,12161.0
2020-07-17 10:30:00,99.31,99.41,99.24,99.38,14105.0,93.0458,93.1395,92.9802,93.1114,14105.0
2020-07-17 10:40:00,99.4,99.46,99.31,99.45,1867.0,93.1301,93.1863,93.0458,93.177,1867.0
2020-07-17 10:50:00,99.46,99.58,99.46,99.58,10330.0,93.1863,93.2988,93.1863,93.2988,10330.0
2020-07-17 11:00:00,99.59,99.69,99.59,99.68,7969.0,93.3081,93.4018,93.3081,93.3925,7969.0
2020-07-17 11:10:00,99.7,99.72,99.63,99.63,14411.0,93.4112,93.4299,93.3456,93.3456,14411.0
2020-07-17 11:20:00,99.65,99.67,99.61,99.65,5020.0,93.3644,93.3831,93.3269,93.3644,5020.0
2020-07-17 11:30:00,99.64,99.69,99.62,99.65,39635.0,93.355,93.4018,93.3363,93.3644,39635.0
2020-07-17 11:40:00,99.66,99.68,99.54,99.57,10667.0,93.3737,93.3925,93.2613,93.2894,10667.0
2020-07-17 11:50:00,99.56,99.77,99.56,99.74,14248.0,93.28,93.4768,93.28,93.4487,14248.0
2020-07-17 12:00:00,99.76,99.84,99.74,99.84,25773.0,93.4674,93.5424,93.4487,93.5424,25773.0
2020-07-17 12:10:00,99.82,99.85,99.79,99.8,7747.0,93.5236,93.5517,93.4955,93.5049,7747.0
2020-07-17 12:20:00,99.8,99.85,99.79,99.8,7891.0,93.5049,93.5517,93.4955,93.5049,7891.0
2020-07-17 12:30:00,99.79,99.83,99.76,99.81,8085.0,93.4955,93.533,93.4674,93.5143,8085.0
2020-07-17 12:40:00,99.79,99.81,99.75,99.79,10895.0,93.4955,93.5143,93.4581,93.4955,10895.0
2020-07-17 12:50:00,99.78,99.79,99.71,99.75,9498.0,93.4862,93.4955,93.4206,93.4581,9498.0
2020-07-17 13:00:00,99.75,99.8,99.72,99.8,8183.0,93.4581,93.5049,93.4299,93.5049,8183.0
2020-07-17 13:10:00,99.81,99.83,99.65,99.69,21036.0,93.5143,93.533,93.3644,93.4018,21036.0
2020-07-17 13:20:00,99.68,99.82,99.68,99.78,10272.0,93.3925,93.5236,93.3925,93.4862,10272.0
2020-07-17 13:30:00,99.79,99.79,99.69,99.71,6523.0,93.4955,93.4955,93.4018,93.4206,6523.0
2020-07-17 13:40:00,99.72,99.8,99.72,99.77,10617.0,93.4299,93.5049,93.4299,93.4768,10617.0
2020-07-17 13:50:00,99.77,99.79,99.7,99.75,12951.0,93.4768,93.4955,93.4112,93.4581,12951.0
2020-07-17 14:00:00,99.75,99.92,99.74,99.91,13140.0,93.4581,93.6173,93.4487,93.608,13140.0
2020-07-17 14:10:00,99.89,99.97,99.87,99.97,34998.0,93.5892,93.6642,93.5705,93.6642,34998.0
2020-07-17 14:20:00,99.98,99.98,99.93,99.95,16647.0,93.6735,93.6735,93.6267,93.6454,16647.0
2020-07-17 14:30:00,99.96,99.96,99.87,99.91,7413.0,93.6548,93.6548,93.5705,93.608,7413.0
2020-07-17 14:40:00,99.91,99.96,99.9,99.94,20232.0,93.608,93.6548,93.5986,93.6361,20232.0
2020-07-17 14:50:00,99.95,100.04,99.95,99.98,93711.0,93.6454,93.7298,93.6454,93.6735,93711.0
2020-07-17 15:00:00,99.98,100.03,99.89,100.0,66174.0,93.6735,93.7204,93.5892,93.6923,66174.0
2020-07-17 15:10:00,99.93,99.98,99.87,99.98,23805.0,93.6267,93.6735,93.5705,93.6735,23805.0
2020-07-17 15:20:00,99.96,100.08,99.96,100.07,60296.0,93.6548,93.7672,93.6548,93.7579,60296.0
2020-07-17 15:30:00,100.07,100.18,100.05,100.09,27667.0,93.7579,93.8609,93.7391,93.7766,27667.0
2020-07-17 15:40:00,100.09,100.13,100.03,100.07,21363.0,93.7766,93.8141,93.7204,93.7579,21363.0
2020-07-17 15:50:00,100.09,100.09,99.87,99.93,52048.0,93.7766,93.7766,93.5705,93.6267,52048.0
2020-07-20 09:30:00,99.68,99.88,99.44,99.69,36493.0,93.3925,93.5799,93.1676,93.4018,36493.0
2020-07-20 09:40:00,99.68,99.69,99.4,99.43,30531.0,93.3925,93.4018,93.1301,93.1582,30531.0
2020-07-20 09:50:00,99.38,99.51,99.33,99.46,25143.0,93.1114,93.2332,93.0645,93.1863,25143.0
2020-07-20 10:00:00,99.48,99.71,99.42,99.69,17797.0,93.2051,93.4206,93.1489,93.4018,17797.0
2020-07-20 10:10:00,99.69,99.77,99.66,99.76,29984.0,93.4018,93.4768,93.3737,93.4674,29984.0
2020-07-20 10:20:00,99.77,99.96,99.74,99.95,60007.0,93.4768,93.6548,93.4487,93.6454,60007.0
2020-07-20 10:30:00,99.99,100.12,99.96,100.08,13489.0,93.6829,93.8047,93.6548,93.7672,13489.0
2020-07-20 10:40:00,100.09,100.16,100.04,100.07,9191.0,93.7766,93.8422,93.7298,93.7579,9191.0
2020-07-20 10:50:00,100.07,100.07,100.0,100.01,34031.0,93.7579,93.7579,93.6923,93.7017,34031.0
2020-07-20 11:00:00,100.01,100.02,99.94,99.96,16612.0,93.7017,93.711,93.6361,93.6548,16612.0
2020-07-20 11:10:00,99.97,100.05,99.97,100.02,14470.0,93.6642,93.7391,93.6642,93.711,14470.0
2020-07-20 11:20:00,100.03,100.04,99.97,100.03,8429.0,93.7204,93.7298,93.6642,93.7204,8429.0
2020-07-20 11:30:00,100.05,100.1,100.01,100.1,11179.0,93.7391,93.786,93.7017,93.786,11179.0
2020-07-20 11:40:00,100.08,100.1,100.05,100.1,10447.0,93.7672,93.786,93.7391,93.786,10447.0
2020-07-20 11:50:00,100.09,100.11,100.03,100.03,4629.0,93.7766,93.7953,93.7204,93.7204,4629.0
2020-07-20 12:00:00,100.02,100.03,99.91,99.98,19142.0,93.711,93.7204,93.608,93.6735,19142.0
2020-07-20 12:10:00,100.02,100.1,100.01,100.1,5167.0,93.711,93.786,93.7017,93.786,5167.0
2020-07-20 12:20:00,100.09,100.1,99.99,100.0,12962.0,93.7766,93.786,93.6829,93.6923,12962.0
2020-07-20 12:30:00,99.99,100.06,99.98,100.05,8989.0,93.6829,93.7485,93.6735,93.7391,8989.0
2020-07-20 12:40:00,100.06,100.09,100.04,100.09,24691.0,93.7485,93.7766,93.7298,93.7766,24691.0
2020-07-20 12:50:00,100.08,100.08,100.03,100.08,20440.0,93.7672,93.7672,93.7204,93.7672,20440.0
2020-07-20 13:00:00,100.08,100.09,100.02,100.05,7055.0,93.7672,93.7766,93.711,93.7391,7055.0
2020-07-20 13:10:00,100.04,100.13,100.04,100.13,11286.0,93.7298,93.8141,93.7298,93.8141,11286.0
2020-07-20 13:20:00,100.15,100.16,100.11,100.15,9385.0,93.8328,93.8422,93.7953,93.8328,9385.0
2020-07-20 13:30:00,100.14,100.15,100.1,100.12,10954.0,93.8235,93.8328,93.786,93.8047,10954.0
2020-07-20 13:40:00,100.13,100.25,100.13,100.21,11711.0,93.8141,93.9265,93.8141,93.889,11711.0
2020-07-20 13:50:00,100.22,100.31,100.22,100.29,17413.0,93.8984,93.9827,93.8984,93.964,17413.0
2020-07-20 14:00:00,100.27,100.29,100.21,100.21,17688.0,93.9453,93.964,93.889,93.889,17688.0
2020-07-20 14:10:00,100.2,100.23,100.19,100.2,6446.0,93.8797,93.9078,93.8703,93.8797,6446.0
2020-07-20 14:20:00,100.2,100.24,100.18,100.23,9311.0,93.8797,93.9171,93.8609,93.9078,9311.0
2020-07-20 14:30:00,100.25,100.31,100.23,100.25,18992.0,93.9265,93.9827,93.9078,93.9265,18992.0
2020-07-20 14:40:00,100.25,100.27,100.21,100.24,26909.0,93.9265,93.9453,93.889,93.9171,26909.0
2020-07-20 14:50:00,100.26,100.27,100.21,100.22,10163.0,93.9359,93.9453,93.889,93.8984,10163.0
2020-07-20 15:00:00,100.21,100.27,100.21,100.22,13997.0,93.889,93.9453,93.889,93.8984,13997.0
2020-07-20 15:10:00,100.22,100.37,100.18,100.32,13623.0,93.8984,94.0389,93.8609,93.9921,13623.0
2020-07-20 15:20:00,100.33,100.43,100.32,100.41,28230.0,94.0015,94.0952,93.9921,94.0764,28230.0
2020-07-20 15:30:00,100.42,100.55,100.4,100.51,24456.0,94.0858,94.2076,94.0671,94.1701,24456.0
2020-07-20 15:40:00,100.52,100.56,100.47,100.55,25505.0,94.1795,94.217,94.1326,94.2076,25505.0
2020-07-20 15:50:00,100.56,100.58,100.37,100.39,48600.0,94.217,94.2357,94.0389,94.0577,48600.0
2020-07-21 09:30:00,101.19,101.19,100.84,101.04,17297.0,94.8072,94.8072,94.4793,94.6667,17297.0
2020-07-21 09:40:00,101.0,101.15,100.97,101.15,12663.0,94.6292,94.7697,94.6011,94.7697,12663.0
2020-07-21 09:50:00,101.15,101.24,101.1,101.18,15421.0,94.7697,94.8541,94.7229,94.7979,15421.0
2020-07-21 10:00:00,101.19,101.3,101.11,101.18,30777.0,94.8072,94.9103,94.7323,94.7979,30777.0
2020-07-21 10:10:00,101.14,101.21,101.07,101.2,24938.0,94.7604,94.826,94.6948,94.8166,24938.0
2020-07-21 10:20:00,101.19,101.22,100.88,100.93,24225.0,94.8072,94.8353,94.5168,94.5636,24225.0
2020-07-21 10:30:00,100.96,101.07,100.93,101.07,66493.0,94.5917,94.6948,94.5636,94.6948,66493.0
2020-07-21 10:40:00,101.05,101.1,100.9,101.1,19892.0,94.6761,94.7229,94.5355,94.7229,19892.0
2020-07-21 10:50:00,101.13,101.21,101.12,101.12,6318.0,94.751,94.826,94.7416,94.7416,6318.0
2020-07-21 11:00:00,101.16,101.19,101.06,101.07,3863.0,94.7791,94.8072,94.6854,94.6948,3863.0
2020-07-21 11:10:00,101.08,101.21,100.94,101.18,20893.0,94.7042,94.826,94.573,94.7979,20893.0
2020-07-21 11:20:00,101.15,101.22,101.11,101.16,38338.0,94.7697,94.8353,94.7323,94.7791,38338.0
2020-07-21 11:30:00,101.2,101.2,101.11,101.11,20322.0,94.8166,94.8166,94.7323,94.7323,20322.0
2020-07-21 11:40:00,101.14,101.15,101.04,101.05,5198.0,94.7604,94.7697,94.6667,94.6761,5198.0
2020-07-21 11:50:00,101.03,101.09,100.94,101.06,11219.0,94.6573,94.7135,94.573,94.6854,11219.0
2020-07-21 12:00:00,101.06,101.08,100.95,100.97,8963.0,94.6854,94.7042,94.5824,94.6011,8963.0
2020-07-21 12:10:00,100.95,101.03,100.94,100.96,3802.0,94.5824,94.6573,94.573,94.5917,3802.0
2020-07-21 12:20:00,100.99,101.08,100.96,101.08,5919.0,94.6198,94.7042,94.5917,94.7042,5919.0
2020-07-21 12:30:00,101.09,101.13,101.04,101.05,4040.0,94.7135,94.751,94.6667,94.6761,4040.0
2020-07-21 12:40:00,101.04,101.16,101.03,101.09,27199.0,94.6667,94.7791,94.6573,94.7135,27199.0
2020-07-21 12:50:00,101.08,101.21,101.07,101.2,5632.0,94.7042,94.826,94.6948,94.8166,5632.0
2020-07-21 13:00:00,101.2,101.21,101.16,101.19,12406.0,94.8166,94.826,94.7791,94.8072,12406.0
2020-07-21 13:10:00,101.2,101.21,101.1,101.17,6183.0,94.8166,94.826,94.7229,94.7885,6183.0
2020-07-21 13:20:00,101.19,101.23,101.14,101.23,6453.0,94.8072,94.8447,94.7604,94.8447,6453.0
2020-07-21 13:30:00,101.22,101.27,101.21,101.22,13268.0,94.8353,94.8822,94.826,94.8353,13268.0
2020-07-21 13:40:00,101.22,101.25,101.19,101.24,13964.0,94.8353,94.8634,94.8072,94.8541,13964.0
2020-07-21 13:50:00,101.25,101.26,101.21,101.22,9838.0,94.8634,94.8728,94.826,94.8353,9838.0
2020-07-21 14:00:00,101.22,101.32,101.22,101.32,13184.0,94.8353,94.929,94.8353,94.929,13184.0
2020-07-21 14:10:00,101.33,101.33,101.22,101.22,13029.0,94.9384,94.9384,94.8353,94.8353,13029.0
2020-07-21 14:20:00,101.22,101.27,101.22,101.25,9760.0,94.8353,94.8822,94.8353,94.8634,9760.0
2020-07-21 14:30:00,101.25,101.25,101.16,101.18,7462.0,94.8634,94.8634,94.7791,94.7979,7462.0
2020-07-21 14:40:00,101.18,101.21,101.15,101.2,37817.0,94.7979,94.826,94.7697,94.8166,37817.0
2020-07-21 14:50:00,101.19,101.23,101.18,101.2,55618.0,94.8072,94.8447,94.7979,94.8166,55618.0
2020-07-21 15:00:00,101.19,101.22,101.1,101.11,23063.0,94.8072,94.8353,94.7229,94.7323,23063.0
2020-07-21 15:10:00,101.1,101.13,100.83,100.86,34710.0,94.7229,94.751,94.4699,94.498,34710.0
2020-07-21 15:20:00,100.86,100.96,100.79,100.83,68294.0,94.498,94.5917,94.4325,94.4699,68294.0
2020-07-21 15:30:00,100.84,100.92,100.7,100.71,55062.0,94.4793,94.5543,94.3481,94.3575,55062.0
2020-07-21 15:40:00,100.7,100.91,100.66,100.84,46960.0,94.3481,94.5449,94.3107,94.4793,46960.0
2020-07-21 15:50:00,100.83,100.83,100.5,100.77,61862.0,94.4699,94.4699,94.1607,94.4137,61862.0
2020-07-22 09:30:00,100.82,101.11,100.82,101.06,21333.0,94.4606,94.7323,94.4606,94.6854,21333.0
2020-07-22 09:40:00,101.08,101.11,101.01,101.01,20671.0,94.7042,94.7323,94.6386,94.6386,20671.0
2020-07-22 09:50:00,101.04,101.24,101.04,101.15,8210.0,94.6667,94.8541,94.6667,94.7697,8210.0
2020-07-22 10:00:00,101.12,101.17,101.06,101.16,16491.0,94.7416,94.7885,94.6854,94.7791,16491.0
2020-07-22 10:10:00,101.15,101.23,101.1,101.13,66303.0,94.7697,94.8447,94.7229,94.751,66303.0
2020-07-22 10:20:00,101.12,101.13,101.02,101.02,21550.0,94.7416,94.751,94.6479,94.6479,21550.0
2020-07-22 10:30:00,101.02,101.17,100.99,101.16,11378.0,94.6479,94.7885,94.6198,94.7791,11378.0
2020-07-22 10:40:00,101.09,101.13,100.94,100.97,17447.0,94.7135,94.751,94.573,94.6011,17447.0
2020-07-22 10:50:00,100.94,101.01,100.88,101.01,11527.0,94.573,94.6386,94.5168,94.6386,11527.0
2020-07-22 11:00:00,101.0,101.08,100.95,100.95,8551.0,94.6292,94.7042,94.5824,94.5824,8551.0
2020-07-22 11:10:00,100.95,100.97,100.84,100.94,17444.0,94.5824,94.6011,94.4793,94.573,17444.0
2020-07-22 11:20:00,100.93,101.1,100.92,101.08,4086.0,94.5636,94.7229,94.5543,94.7042,4086.0
2020-07-22 11:30:00,101.12,101.17,101.08,101.16,9389.0,94.7416,94.7885,94.7042,94.7791,9389.0
2020-07-22 11:40:00,101.18,101.23,101.17,101.17,12080.0,94.7979,94.8447,94.7885,94.7885,12080.0
2020-07-22 11:50:00,101.16,101.19,101.14,101.16,11157.0,94.7791,94.8072,94.7604,94.7791,11157.0
2020-07-22 12:00:00,101.19,101.19,101.09,101.09,9847.0,94.8072,94.8072,94.7135,94.7135,9847.0
2020-07-22 12:10:00,101.12,101.34,101.11,101.27,9549.0,94.7416,94.9478,94.7323,94.8822,9549.0
2020-07-22 12:20:00,101.27,101.28,101.21,101.25,5198.0,94.8822,94.8915,94.826,94.8634,5198.0
2020-07-22 12:30:00,101.22,101.24,101.16,101.16,15472.0,94.8353,94.8541,94.7791,94.7791,15472.0
2020-07-22 12:40:00,101.15,101.17,101.12,101.16,3540.0,94.7697,94.7885,94.7416,94.7791,3540.0
2020-07-22 12:50:00,101.2,101.2,101.11,101.17,6310.0,94.8166,94.8166,94.7323,94.7885,6310.0
2020-07-22 13:00:00,101.17,101.17,101.11,101.14,7442.0,94.7885,94.7885,94.7323,94.7604,7442.0
2020-07-22 13:10:00,101.12,101.18,101.12,101.18,13682.0,94.7416,94.7979,94.7416,94.7979,13682.0
2020-07-22 13:20:00,101.19,101.21,101.11,101.13,5035.0,94.8072,94.826,94.7323,94.751,5035.0
2020-07-22 13:30:00,101.14,101.14,101.03,101.05,10409.0,94.7604,94.7604,94.6573,94.6761,10409.0
2020-07-22 13:40:00,101.05,101.08,100.93,100.95,25724.0,94.6761,94.7042,94.5636,94.5824,25724.0
2020-07-22 13:50:00,100.96,100.96,100.83,100.83,14494.0,94.5917,94.5917,94.4699,94.4699,14494.0
2020-07-22 14:00:00,100.85,101.0,100.85,100.99,13867.0,94.4887,94.6292,94.4887,94.6198,13867.0
2020-07-22 14:10:00,100.99,101.05,100.94,101.05,15750.0,94.6198,94.6761,94.573,94.6761,15750.0
2020-07-22 14:20:00,101.03,101.06,101.0,101.05,13452.0,94.6573,94.6854,94.6292,94.6761,13452.0
2020-07-22 14:30:00,101.05,101.13,100.97,101.12,12981.0,94.6761,94.751,94.6011,94.7416,12981.0
2020-07-22 14:40:00,101.11,101.17,101.1,101.13,67158.0,94.7323,94.7885,94.7229,94.751,67158.0
2020-07-22 14:50:00,101.13,101.16,101.11,101.12,17326.0,94.751,94.7791,94.7323,94.7416,17326.0
2020-07-22 15:00:00,101.14,101.19,101.09,101.18,10824.0,94.7604,94.8072,94.7135,94.7979,10824.0
2020-07-22 15:10:00,101.19,101.36,101.16,101.31,32249.0,94.8072,94.9665,94.7791,94.9197,32249.0
2020-07-22 15:20:00,101.29,101.35,101.24,101.26,27271.0,94.9009,94.9571,94.8541,94.8728,27271.0
2020-07-22 15:30:00,101.26,101.36,101.24,101.36,17166.0,94.8728,94.9665,94.8541,94.9665,17166.0
2020-07-22 15:40:00,101.38,101.58,101.37,101.58,18561.0,94.9852,95.1726,94.9759,95.1726,18561.0
2020-07-22 15:50:00,101.59,101.64,101.5,101.54,26249.0,95.182,95.2288,95.0977,95.1351,26249.0
2020-07-23 09:30:00,101.48,101.6,101.43,101.49,43835.0,95.0789,95.1914,95.0321,95.0883,43835.0
2020-07-23 09:40:00,101.49,101.67,101.49,101.64,61744.0,95.0883,95.2569,95.0883,95.2288,61744.0
2020-07-23 09:50:00,101.66,101.7,101.62,101.66,5075.0,95.2476,95.2851,95.2101,95.2476,5075.0
2020-07-23 10:00:00,101.64,101.68,101.57,101.67,8332.0,95.2288,95.2663,95.1633,95.2569,8332.0
2020-07-23 10:10:00,101.55,101.55,101.29,101.29,12657.0,95.1445,95.1445,94.9009,94.9009,12657.0
2020-07-23 10:20:00,101.3,101.5,101.27,101.5,6157.0,94.9103,95.0977,94.8822,95.0977,6157.0
2020-07-23 10:30:00,101.51,101.61,101.5,101.58,4073.0,95.107,95.2007,95.0977,95.1726,4073.0
2020-07-23 10:40:00,101.6,101.71,101.6,101.71,6739.0,95.1914,95.2944,95.1914,95.2944,6739.0
2020-07-23 10:50:00,101.72,101.72,101.48,101.49,5853.0,95.3038,95.3038,95.0789,95.0883,5853.0
2020-07-23 11:00:00,101.52,101.63,101.39,101.53,25246.0,95.1164,95.2195,94.9946,95.1258,25246.0
2020-07-23 11:10:00,101.53,101.64,101.52,101.62,3491.0,95.1258,95.2288,95.1164,95.2101,3491.0
2020-07-23 11:20:00,101.65,101.69,101.54,101.69,8299.0,95.2382,95.2757,95.1351,95.2757,8299.0
2020-07-23 11:30:00,101.68,101.81,101.66,101.81,12158.0,95.2663,95.3881,95.2476,95.3881,12158.0
2020-07-23 11:40:00,101.78,101.78,101.69,101.78,5015.0,95.36,95.36,95.2757,95.36,5015.0
2020-07-23 11:50:00,101.75,101.76,101.66,101.73,27827.0,95.3319,95.3413,95.2476,95.3132,27827.0
2020-07-23 12:00:00,101.7,101.7,101.48,101.48,10396.0,95.2851,95.2851,95.0789,95.0789,10396.0
2020-07-23 12:10:00,101.46,101.57,101.46,101.51,38529.0,95.0602,95.1633,95.0602,95.107,38529.0
2020-07-23 12:20:00,101.52,101.6,101.43,101.49,12900.0,95.1164,95.1914,95.0321,95.0883,12900.0
2020-07-23 12:30:00,101.49,101.52,101.32,101.36,21884.0,95.0883,95.1164,94.929,94.9665,21884.0
2020-07-23 12:40:00,101.33,101.44,101.32,101.33,6755.0,94.9384,95.0415,94.929,94.9384,6755.0
2020-07-23 12:50:00,101.31,101.34,101.2,101.23,29401.0,94.9197,94.9478,94.8166,94.8447,29401.0
2020-07-23 13:00:00,101.22,101.4,101.22,101.32,8950.0,94.8353,95.004,94.8353,94.929,8950.0
2020-07-23 13:10:00,101.31,101.33,101.16,101.17,13660.0,94.9197,94.9384,94.7791,94.7885,13660.0
2020-07-23 13:20:00,101.19,101.19,101.03,101.11,11529.0,94.8072,94.8072,94.6573,94.7323,11529.0
2020-07-23 13:30:00,101.08,101.1,100.91,100.94,18175.0,94.7042,94.7229,94.5449,94.573,18175.0
2020-07-23 13:40:00,100.91,100.91,100.62,100.62,13050.0,94.5449,94.5449,94.2732,94.2732,13050.0
2020-07-23 13:50:00,100.57,100.64,100.48,100.63,24945.0,94.2263,94.2919,94.142,94.2825,24945.0
2020-07-23 14:00:00,100.6,100.62,100.34,100.39,16999.0,94.2544,94.2732,94.0108,94.0577,16999.0
2020-07-23 14:10:00,100.38,100.38,100.04,100.24,25609.0,94.0483,94.0483,93.7298,93.9171,25609.0
2020-07-23 14:20:00,100.26,100.4,100.14,100.36,42679.0,93.9359,94.0671,93.8235,94.0296,42679.0
2020-07-23 14:30:00,100.34,100.51,100.17,100.17,73365.0,94.0108,94.1701,93.8516,93.8516,73365.0
2020-07-23 14:40:00,100.16,100.44,100.16,100.43,77635.0,93.8422,94.1045,93.8422,94.0952,77635.0
2020-07-23 14:50:00,100.44,100.58,100.4,100.48,28032.0,94.1045,94.2357,94.0671,94.142,28032.0
2020-07-23 15:00:00,100.49,100.55,100.27,100.3,23490.0,94.1514,94.2076,93.9453,93.9734,23490.0
2020-07-23 15:10:00,100.3,100.47,100.26,100.42,22800.0,93.9734,94.1326,93.9359,94.0858,22800.0
2020-07-23 15:20:00,100.43,100.5,100.19,100.33,36921.0,94.0952,94.1607,93.8703,94.0015,36921.0
2020-07-23 15:30:00,100.32,100.48,100.12,100.42,49457.0,93.9921,94.142,93.8047,94.0858,49457.0
2020-07-23 15:40:00,100.36,100.45,100.32,100.35,32502.0,94.0296,94.1139,93.9921,94.0202,32502.0
2020-07-23 15:50:00,100.29,100.4,100.08,100.4,46828.0,93.964,94.0671,93.7672,94.0671,46828.0
2020-07-24 09:30:00,99.63,99.71,99.18,99.27,36798.0,93.3456,93.4206,92.924,93.0083,36798.0
2020-07-24 09:40:00,99.29,99.51,99.24,99.38,14634.0,93.0271,93.2332,92.9802,93.1114,14634.0
2020-07-24 09:50:00,99.36,99.45,99.26,99.42,15695.0,93.0927,93.177,92.999,93.1489,15695.0
2020-07-24 10:00:00,99.45,99.64,99.45,99.62,8441.0,93.177,93.355,93.177,93.3363,8441.0
2020-07-24 10:10:00,99.6,99.67,99.52,99.65,14718.0,93.3175,93.3831,93.2426,93.3644,14718.0
2020-07-24 10:20:00,99.62,99.78,99.6,99.68,17032.0,93.3363,93.4862,93.3175,93.3925,17032.0
2020-07-24 10:30:00,99.69,99.69,99.37,99.41,35170.0,93.4018,93.4018,93.102,93.1395,35170.0
2020-07-24 10:40:00,99.45,99.6,99.45,99.57,4665.0,93.177,93.3175,93.177,93.2894,4665.0
2020-07-24 10:50:00,99.57,99.79,99.54,99.76,13546.0,93.2894,93.4955,93.2613,93.4674,13546.0
2020-07-24 11:00:00,99.77,99.86,99.75,99.76,10116.0,93.4768,93.5611,93.4581,93.4674,10116.0
2020-07-24 11:10:00,99.74,99.77,99.64,99.64,17164.0,93.4487,93.4768,93.355,93.355,17164.0
2020-07-24 11:20:00,99.66,99.76,99.58,99.73,15278.0,93.3737,93.4674,93.2988,93.4393,15278.0
2020-07-24 11:30:00,99.71,99.77,99.6,99.63,13240.0,93.4206,93.4768,93.3175,93.3456,13240.0
2020-07-24 11:40:00,99.62,99.73,99.57,99.59,28261.0,93.3363,93.4393,93.2894,93.3081,28261.0
2020-07-24 11:50:00,99.6,99.66,99.52,99.63,9299.0,93.3175,93.3737,93.2426,93.3456,9299.0
2020-07-24 12:00:00,99.64,99.64,99.36,99.4,36644.0,93.355,93.355,93.0927,93.1301,36644.0
2020-07-24 12:10:00,99.43,99.48,99.37,99.39,16351.0,93.1582,93.2051,93.102,93.1208,16351.0
2020-07-24 12:20:00,99.38,99.47,99.35,99.45,23665.0,93.1114,93.1957,93.0833,93.177,23665.0
2020-07-24 12:30:00,99.44,99.48,99.38,99.4,17471.0,93.1676,93.2051,93.1114,93.1301,17471.0
2020-07-24 12:40:00,99.38,99.39,99.27,99.3,16593.0,93.1114,93.1208,93.0083,93.0364,16593.0
2020-07-24 12:50:00,99.28,99.31,99.2,99.28,12939.0,93.0177,93.0458,92.9427,93.0177,12939.0
2020-07-24 13:00:00,99.27,99.34,99.08,99.11,15020.0,93.0083,93.0739,92.8303,92.8584,15020.0
2020-07-24 13:10:00,99.09,99.15,98.97,99.05,11754.0,92.8397,92.8959,92.7273,92.8022,11754.0
2020-07-24 13:20:00,99.08,99.27,99.08,99.27,8188.0,92.8303,93.0083,92.8303,93.0083,8188.0
2020-07-24 13:30:00,99.26,99.26,99.15,99.2,10107.0,92.999,92.999,92.8959,92.9427,10107.0
2020-07-24 13:40:00,99.22,99.38,99.19,99.38,13177.0,92.9615,93.1114,92.9334,93.1114,13177.0
2020-07-24 13:50:00,99.39,99.39,99.29,99.31,9803.0,93.1208,93.1208,93.0271,93.0458,9803.0
2020-07-24 14:00:00,99.34,99.53,99.31,99.51,16279.0,93.0739,93.2519,93.0458,93.2332,16279.0
2020-07-24 14:10:00,99.5,99.53,99.43,99.46,14292.0,93.2238,93.2519,93.1582,93.1863,14292.0
2020-07-24 14:20:00,99.46,99.6,99.44,99.59,28706.0,93.1863,93.3175,93.1676,93.3081,28706.0
2020-07-24 14:30:00,99.58,99.58,99.45,99.56,38071.0,93.2988,93.2988,93.177,93.28,38071.0
2020-07-24 14:40:00,99.56,99.6,99.45,99.46,15774.0,93.28,93.3175,93.177,93.1863,15774.0
2020-07-24 14:50:00,99.44,99.49,99.34,99.43,8810.0,93.1676,93.2145,93.0739,93.1582,8810.0
2020-07-24 15:00:00,99.44,99.56,99.4,99.53,12973.0,93.1676,93.28,93.1301,93.2519,12973.0
2020-07-24 15:10:00,99.51,99.61,99.28,99.28,4680.0,93.2332,93.3269,93.0177,93.0177,4680.0
2020-07-24 15:20:00,99.29,99.38,99.19,99.2,10623.0,93.0271,93.1114,92.9334,92.9427,10623.0
2020-07-24 15:30:00,99.23,99.4,99.08,99.39,21478.0,92.9709,93.1301,92.8303,93.1208,21478.0
2020-07-24 15:40:00,99.39,99.44,99.27,99.33,15451.0,93.1208,93.1676,93.0083,93.0645,15451.0
2020-07-24 15:50:00,99.34,99.46,99.24,99.41,30884.0,93.0739,93.1863,92.9802,93.1395,30884.0
2020-07-27 09:30:00,99.69,99.69,99.32,99.32,16129.0,93.4018,93.4018,93.0552,93.0552,16129.0
2020-07-27 09:40:00,99.36,99.68,99.33,99.68,8889.0,93.0927,93.3925,93.0645,93.3925,8889.0
2020-07-27 09:50:00,99.68,99.94,99.66,99.93,8869.0,93.3925,93.6361,93.3737,93.6267,8869.0
2020-07-27 10:00:00,99.94,99.94,99.87,99.92,6857.0,93.6361,93.6361,93.5705,93.6173,6857.0
2020-07-27 10:10:00,99.98,100.05,99.93,100.0,12707.0,93.6735,93.7391,93.6267,93.6923,12707.0
2020-07-27 10:20:00,100.05,100.07,99.94,100.0,9411.0,93.7391,93.7579,93.6361,93.6923,9411.0
2020-07-27 10:30:00,100.01,100.05,99.91,100.05,16032.0,93.7017,93.7391,93.608,93.7391,16032.0
2020-07-27 10:40:00,100.06,100.06,100.01,100.03,16696.0,93.7485,93.7485,93.7017,93.7204,16696.0
2020-07-27 10:50:00,100.04,100.04,99.95,99.98,17125.0,93.7298,93.7298,93.6454,93.6735,17125.0
2020-07-27 11:00:00,99.95,99.97,99.91,99.95,11547.0,93.6454,93.6642,93.608,93.6454,11547.0
2020-07-27 11:10:00,99.95,99.96,99.8,99.86,10098.0,93.6454,93.6548,93.5049,93.5611,10098.0
2020-07-27 11:20:00,99.86,99.86,99.66,99.66,8702.0,93.5611,93.5611,93.3737,93.3737,8702.0
2020-07-27 11:30:00,99.69,99.75,99.53,99.62,10523.0,93.4018,93.4581,93.2519,93.3363,10523.0
2020-07-27 11:40:00,99.62,99.74,99.62,99.73,30924.0,93.3363,93.4487,93.3363,93.4393,30924.0
2020-07-27 11:50:00,99.74,99.78,99.72,99.76,16306.0,93.4487,93.4862,93.4299,93.4674,16306.0
2020-07-27 12:00:00,99.75,99.8,99.71,99.79,12538.0,93.4581,93.5049,93.4206,93.4955,12538.0
2020-07-27 12:10:00,99.8,99.82,99.75,99.76,11806.0,93.5049,93.5236,93.4581,93.4674,11806.0
2020-07-27 12:20:00,99.75,99.84,99.75,99.84,18971.0,93.4581,93.5424,93.4581,93.5424,18971.0
2020-07-27 12:30:00,99.83,99.91,99.81,99.91,11495.0,93.533,93.608,93.5143,93.608,11495.0
2020-07-27 12:40:00,99.91,99.92,99.86,99.9,13791.0,93.608,93.6173,93.5611,93.5986,13791.0
2020-07-27 12:50:00,99.9,99.94,99.86,99.91,14116.0,93.5986,93.6361,93.5611,93.608,14116.0
2020-07-27 13:00:00,99.91,99.95,99.89,99.9,19119.0,93.608,93.6454,93.5892,93.5986,19119.0
2020-07-27 13:10:00,99.9,99.96,99.9,99.93,9291.0,93.5986,93.6548,93.5986,93.6267,9291.0
2020-07-27 13:20:00,99.93,99.99,99.92,99.98,12516.0,93.6267,93.6829,93.6173,93.6735,12516.0
2020-07-27 13:30:00,99.98,100.04,99.98,100.04,40152.0,93.6735,93.7298,93.6735,93.7298,40152.0
2020-07-27 13:40:00,100.03,100.04,99.95,99.95,15719.0,93.7204,93.7298,93.6454,93.6454,15719.0
2020-07-27 13:50:00,99.95,99.97,99.93,99.93,14933.0,93.6454,93.6642,93.6267,93.6267,14933.0
2020-07-27 14:00:00,99.94,100.0,99.93,99.98,12888.0,93.6361,93.6923,93.6267,93.6735,12888.0
2020-07-27 14:10:00,99.97,99.98,99.88,99.91,20690.0,93.6642,93.6735,93.5799,93.608,20690.0
2020-07-27 14:20:00,99.91,100.02,99.9,99.99,9580.0,93.608,93.711,93.5986,93.6829,9580.0
2020-07-27 14:30:00,100.01,100.03,99.98,100.03,8443.0,93.7017,93.7204,93.6735,93.7204,8443.0
2020-07-27 14:40:00,100.03,100.04,99.93,99.94,15016.0,93.7204,93.7298,93.6267,93.6361,15016.0
2020-07-27 14:50:00,99.93,99.97,99.84,99.87,9652.0,93.6267,93.6642,93.5424,93.5705,9652.0
2020-07-27 15:00:00,99.89,100.02,99.89,100.01,15212.0,93.5892,93.711,93.5892,93.7017,15212.0
2020-07-27 15:10:00,100.01,100.05,99.99,100.02,14289.0,93.7017,93.7391,93.6829,93.711,14289.0
2020-07-27 15:20:00,100.02,100.14,100.02,100.11,13957.0,93.711,93.8235,93.711,93.7953,13957.0
2020-07-27 15:30:00,100.11,100.15,100.02,100.03,54333.0,93.7953,93.8328,93.711,93.7204,54333.0
2020-07-27 15:40:00,100.04,100.1,100.04,100.1,11877.0,93.7298,93.786,93.7298,93.786,11877.0
2020-07-27 15:50:00,100.11,100.11,100.03,100.11,15923.0,93.7953,93.7953,93.7204,93.7953,15923.0
2020-07-28 09:30:00,99.82,100.0,99.79,99.89,20954.0,93.5236,93.6923,93.4955,93.5892,20954.0
2020-07-28 09:40:00,99.9,99.91,99.75,99.75,10537.0,93.5986,93.608,93.4581,93.4581,10537.0
2020-07-28 09:50:00,99.66,99.69,99.47,99.61,16565.0,93.3737,93.4018,93.1957,93.3269,16565.0
2020-07-28 10:00:00,99.61,99.8,99.59,99.78,14915.0,93.3269,93.5049,93.3081,93.4862,14915.0
2020-07-28 10:10:00,99.77,99.95,99.69,99.93,21347.0,93.4768,93.6454,93.4018,93.6267,21347.0
2020-07-28 10:20:00,99.91,99.96,99.85,99.95,13291.0,93.608,93.6548,93.5517,93.6454,13291.0
2020-07-28 10:30:00,99.97,100.0,99.8,99.87,21864.0,93.6642,93.6923,93.5049,93.5705,21864.0
2020-07-28 10:40:00,99.87,99.89,99.73,99.8,8330.0,93.5705,93.5892,93.4393,93.5049,8330.0
2020-07-28 10:50:00,99.83,99.93,99.76,99.88,20718.0,93.533,93.6267,93.4674,93.5799,20718.0
2020-07-28 11:00:00,99.89,99.9,99.67,99.68,16372.0,93.5892,93.5986,93.3831,93.3925,16372.0
2020-07-28 11:10:00,99.74,99.95,99.74,99.88,8101.0,93.4487,93.6454,93.4487,93.5799,8101.0
2020-07-28 11:20:00,99.91,99.95,99.86,99.91,11136.0,93.608,93.6454,93.5611,93.608,11136.0
2020-07-28 11:30:00,99.94,100.08,99.91,100.08,15263.0,93.6361,93.7672,93.608,93.7672,15263.0
2020-07-28 11:40:00,100.06,100.09,100.0,100.06,9914.0,93.7485,93.7766,93.6923,93.7485,9914.0
2020-07-28 11:50:00,100.03,100.05,99.93,99.93,11459.0,93.7204,93.7391,93.6267,93.6267,11459.0
2020-07-28 12:00:00,99.91,99.94,99.86,99.91,6844.0,93.608,93.6361,93.5611,93.608,6844.0
2020-07-28 12:10:00,99.89,99.93,99.83,99.83,16993.0,93.5892,93.6267,93.533,93.533,16993.0
2020-07-28 12:20:00,99.83,99.89,99.81,99.85,18527.0,93.533,93.5892,93.5143,93.5517,18527.0
2020-07-28 12:30:00,99.86,99.94,99.82,99.93,16503.0,93.5611,93.6361,93.5236,93.6267,16503.0
2020-07-28 12:40:00,99.91,99.93,99.88,99.91,14482.0,93.608,93.6267,93.5799,93.608,14482.0
2020-07-28 12:50:00,99.91,99.95,99.9,99.93,5986.0,93.608,93.6454,93.5986,93.6267,5986.0
2020-07-28 13:00:00,99.94,99.97,99.89,99.93,8488.0,93.6361,93.6642,93.5892,93.6267,8488.0
2020-07-28 13:10:00,99.92,99.93,99.84,99.9,13261.0,93.6173,93.6267,93.5424,93.5986,13261.0
2020-07-28 13:20:00,99.95,99.99,99.95,99.96,10635.0,93.6454,93.6829,93.6454,93.6548,10635.0
2020-07-28 13:30:00,99.97,100.07,99.96,100.06,18868.0,93.6642,93.7579,93.6548,93.7485,18868.0
2020-07-28 13:40:00,100.06,100.1,100.03,100.09,15678.0,93.7485,93.786,93.7204,93.7766,15678.0
2020-07-28 13:50:00,100.09,100.13,100.08,100.09,20630.0,93.7766,93.8141,93.7672,93.7766,20630.0
2020-07-28 14:00:00,100.1,100.12,100.04,100.06,7412.0,93.786,93.8047,93.7298,93.7485,7412.0
2020-07-28 14:10:00,100.09,100.1,100.0,100.02,23008.0,93.7766,93.786,93.6923,93.711,23008.0
2020-07-28 14:20:00,100.01,100.05,99.95,99.95,13502.0,93.7017,93.7391,93.6454,93.6454,13502.0
2020-07-28 14:30:00,99.99,100.05,99.95,100.05,14111.0,93.6829,93.7391,93.6454,93.7391,14111.0
2020-07-28 14:40:00,100.04,100.05,99.94,99.94,36605.0,93.7298,93.7391,93.6361,93.6361,36605.0
2020-07-28 14:50:00,99.94,100.03,99.92,99.94,21334.0,93.6361,93.7204,93.6173,93.6361,21334.0
2020-07-28 15:00:00,99.92,99.95,99.78,99.81,16970.0,93.6173,93.6454,93.4862,93.5143,16970.0
2020-07-28 15:10:00,99.79,99.84,99.69,99.78,32795.0,93.4955,93.5424,93.4018,93.4862,32795.0
2020-07-28 15:20:00,99.77,99.82,99.65,99.65,16190.0,93.4768,93.5236,93.3644,93.3644,16190.0
2020-07-28 15:30:00,99.63,99.77,99.55,99.57,29729.0,93.3456,93.4768,93.2707,93.2894,29729.0
2020-07-28 15:40:00,99.55,99.62,99.46,99.47,26813.0,93.2707,93.3363,93.1863,93.1957,26813.0
2020-07-28 15:50:00,99.44,99.44,99.29,99.36,38354.0,93.1676,93.1676,93.0271,93.0927,38354.0
2020-07-29 09:30:00,99.6,99.76,99.54,99.65,22479.0,93.3175,93.4674,93.2613,93.3644,22479.0
2020-07-29 09:40:00,99.63,99.74,99.63,99.64,11473.0,93.3456,93.4487,93.3456,93.355,11473.0
2020-07-29 09:50:00,99.66,99.87,99.63,99.8,22596.0,93.3737,93.5705,93.3456,93.5049,22596.0
2020-07-29 10:00:00,99.81,99.96,99.81,99.95,12876.0,93.5143,93.6548,93.5143,93.6454,12876.0
2020-07-29 10:10:00,99.93,100.04,99.93,100.04,3698.0,93.6267,93.7298,93.6267,93.7298,3698.0
2020-07-29 10:20:00,100.05,100.06,100.0,100.04,7366.0,93.7391,93.7485,93.6923,93.7298,7366.0
2020-07-29 10:30:00,100.01,100.05,100.01,100.03,9165.0,93.7017,93.7391,93.7017,93.7204,9165.0
2020-07-29 10:40:00,100.03,100.09,100.02,100.08,6281.0,93.7204,93.7766,93.711,93.7672,6281.0
2020-07-29 10:50:00,100.05,100.15,100.05,100.14,7771.0,93.7391,93.8328,93.7391,93.8235,7771.0
2020-07-29 11:00:00,100.14,100.15,100.02,100.07,15084.0,93.8235,93.8328,93.711,93.7579,15084.0
2020-07-29 11:10:00,100.07,100.07,100.02,100.02,5617.0,93.7579,93.7579,93.711,93.711,5617.0
2020-07-29 11:20:00,100.02,100.12,99.99,100.12,25425.0,93.711,93.8047,93.6829,93.8047,25425.0
2020-07-29 11:30:00,100.1,100.11,100.06,100.06,143372.0,93.786,93.7953,93.7485,93.7485,143372.0
2020-07-29 11:40:00,100.07,100.11,100.05,100.06,28161.0,93.7579,93.7953,93.7391,93.7485,28161.0
2020-07-29 11:50:00,100.06,100.07,100.03,100.06,14238.0,93.7485,93.7579,93.7204,93.7485,14238.0
2020-07-29 12:00:00,100.05,100.05,99.94,99.94,40986.0,93.7391,93.7391,93.6361,93.6361,40986.0
2020-07-29 12:10:00,99.92,99.95,99.89,99.94,429078.0,93.6173,93.6454,93.5892,93.6361,429078.0
2020-07-29 12:20:00,99.95,100.02,99.95,100.01,32560.0,93.6454,93.711,93.6454,93.7017,32560.0
2020-07-29 12:30:00,100.0,100.11,99.97,100.1,164277.0,93.6923,93.7953,93.6642,93.786,164277.0
2020-07-29 12:40:00,100.11,100.13,100.08,100.09,230138.0,93.7953,93.8141,93.7672,93.7766,230138.0
2020-07-29 12:50:00,100.09,100.11,100.08,100.1,78381.0,93.7766,93.7953,93.7672,93.786,78381.0
2020-07-29 13:00:00,100.1,100.12,100.05,100.07,65541.0,93.786,93.8047,93.7391,93.7579,65541.0
2020-07-29 13:10:00,100.08,100.16,100.08,100.14,66172.0,93.7672,93.8422,93.7672,93.8235,66172.0
2020-07-29 13:20:00,100.14,100.18,100.13,100.13,16195.0,93.8235,93.8609,93.8141,93.8141,16195.0
2020-07-29 13:30:00,100.13,100.15,100.12,100.14,25637.0,93.8141,93.8328,93.8047,93.8235,25637.0
2020-07-29 13:40:00,100.13,100.14,100.08,100.1,19829.0,93.8141,93.8235,93.7672,93.786,19829.0
2020-07-29 13:50:00,100.11,100.12,100.04,100.05,33356.0,93.7953,93.8047,93.7298,93.7391,33356.0
2020-07-29 14:00:00,100.06,100.19,99.97,100.13,20020.0,93.7485,93.8703,93.6642,93.8141,20020.0
2020-07-29 14:10:00,100.16,100.22,100.13,100.2,38579.0,93.8422,93.8984,93.8141,93.8797,38579.0
2020-07-29 14:20:00,100.18,100.23,100.18,100.2,12440.0,93.8609,93.9078,93.8609,93.8797,12440.0
2020-07-29 14:30:00,100.21,100.42,100.21,100.42,19448.0,93.889,94.0858,93.889,94.0858,19448.0
2020-07-29 14:40:00,100.41,100.54,100.39,100.49,23777.0,94.0764,94.1982,94.0577,94.1514,23777.0
2020-07-29 14:50:00,100.46,100.49,100.22,100.23,23494.0,94.1233,94.1514,93.8984,93.9078,23494.0
2020-07-29 15:00:00,100.23,100.25,100.03,100.19,33543.0,93.9078,93.9265,93.7204,93.8703,33543.0
2020-07-29 15:10:00,100.21,100.35,100.21,100.35,18023.0,93.889,94.0202,93.889,94.0202,18023.0
2020-07-29 15:20:00,100.37,100.51,100.34,100.45,18479.0,94.0389,94.1701,94.0108,94.1139,18479.0
2020-07-29 15:30:00,100.44,100.61,100.42,100.55,23944.0,94.1045,94.2638,94.0858,94.2076,23944.0
2020-07-29 15:40:00,100.56,100.56,100.35,100.45,34580.0,94.217,94.217,94.0202,94.1139,34580.0
2020-07-29 15:50:00,100.42,100.42,100.23,100.37,14021.0,94.0858,94.0858,93.9078,94.0389,14021.0
2020-07-30 09:30:00,99.36,99.41,99.03,99.28,57587.0,93.0927,93.1395,92.7835,93.0177,57587.0
2020-07-30 09:40:00,99.29,99.32,99.17,99.29,7727.0,93.0271,93.0552,92.9146,93.0271,7727.0
2020-07-30 09:50:00,99.23,99.24,98.71,98.74,15215.0,92.9709,92.9802,92.4837,92.5118,15215.0
2020-07-30 10:00:00,98.72,98.93,98.59,98.93,14629.0,92.493,92.6898,92.3712,92.6898,14629.0
2020-07-30 10:10:00,98.93,98.93,98.72,98.75,8402.0,92.6898,92.6898,92.493,92.5211,8402.0
2020-07-30 10:20:00,98.72,98.88,98.63,98.88,66272.0,92.493,92.6429,92.4087,92.6429,66272.0
2020-07-30 10:30:00,98.85,99.14,98.85,99.13,81904.0,92.6148,92.8865,92.6148,92.8772,81904.0
2020-07-30 10:40:00,99.12,99.12,98.9,98.9,2947.0,92.8678,92.8678,92.6617,92.6617,2947.0
2020-07-30 10:50:00,98.87,99.05,98.81,99.05,11084.0,92.6336,92.8022,92.5773,92.8022,11084.0
2020-07-30 11:00:00,99.03,99.24,98.97,99.2,10671.0,92.7835,92.9802,92.7273,92.9427,10671.0
2020-07-30 11:10:00,99.19,99.4,99.19,99.4,5090.0,92.9334,93.1301,92.9334,93.1301,5090.0
2020-07-30 11:20:00,99.4,99.48,99.34,99.36,15760.0,93.1301,93.2051,93.0739,93.0927,15760.0
2020-07-30 11:30:00,99.38,99.57,99.34,99.53,23176.0,93.1114,93.2894,93.0739,93.2519,23176.0
2020-07-30 11:40:00,99.54,99.61,99.52,99.55,11371.0,93.2613,93.3269,93.2426,93.2707,11371.0
2020-07-30 11:50:00,99.56,99.6,99.49,99.49,8651.0,93.28,93.3175,93.2145,93.2145,8651.0
2020-07-30 12:00:00,99.55,99.59,99.4,99.4,33470.0,93.2707,93.3081,93.1301,93.1301,33470.0
2020-07-30 12:10:00,99.41,99.82,99.39,99.8,66495.0,93.1395,93.5236,93.1208,93.5049,66495.0
2020-07-30 12:20:00,99.75,99.77,99.69,99.73,10210.0,93.4581,93.4768,93.4018,93.4393,10210.0
2020-07-30 12:30:00,99.78,99.78,99.67,99.68,47992.0,93.4862,93.4862,93.3831,93.3925,47992.0
2020-07-30 12:40:00,99.68,99.73,99.66,99.72,27921.0,93.3925,93.4393,93.3737,93.4299,27921.0
2020-07-30 12:50:00,99.75,99.75,99.7,99.75,15710.0,93.4581,93.4581,93.4112,93.4581,15710.0
2020-07-30 13:00:00,99.77,99.86,99.75,99.84,6129.0,93.4768,93.5611,93.4581,93.5424,6129.0
2020-07-30 13:10:00,99.87,100.0,99.87,99.98,3546.0,93.5705,93.6923,93.5705,93.6735,3546.0
2020-07-30 13:20:00,99.97,99.97,99.82,99.82,16625.0,93.6642,93.6642,93.5236,93.5236,16625.0
2020-07-30 13:30:00,99.82,99.82,99.67,99.68,10902.0,93.5236,93.5236,93.3831,93.3925,10902.0
2020-07-30 13:40:00,99.69,99.79,99.69,99.74,4642.0,93.4018,93.4955,93.4018,93.4487,4642.0
2020-07-30 13:50:00,99.77,99.85,99.75,99.83,10553.0,93.4768,93.5517,93.4581,93.533,10553.0
2020-07-30 14:00:00,99.83,99.92,99.78,99.9,12689.0,93.533,93.6173,93.4862,93.5986,12689.0
2020-07-30 14:10:00,99.84,99.85,99.74,99.78,17807.0,93.5424,93.5517,93.4487,93.4862,17807.0
2020-07-30 14:20:00,99.78,99.86,99.71,99.76,21881.0,93.4862,93.5611,93.4206,93.4674,21881.0
2020-07-30 14:30:00,99.78,99.87,99.78,99.86,133035.0,93.4862,93.5705,93.4862,93.5611,133035.0
2020-07-30 14:40:00,99.86,100.0,99.86,99.96,28080.0,93.5611,93.6923,93.5611,93.6548,28080.0
2020-07-30 14:50:00,99.96,99.96,99.85,99.86,17049.0,93.6548,93.6548,93.5517,93.5611,17049.0
2020-07-30 15:00:00,99.88,99.98,99.73,99.76,30451.0,93.5799,93.6735,93.4393,93.4674,30451.0
2020-07-30 15:10:00,99.77,99.98,99.73,99.98,15622.0,93.4768,93.6735,93.4393,93.6735,15622.0
2020-07-30 15:20:00,99.95,99.99,99.9,99.96,13200.0,93.6454,93.6829,93.5986,93.6548,13200.0
2020-07-30 15:30:00,99.98,100.02,99.93,99.97,36163.0,93.6735,93.711,93.6267,93.6642,36163.0
2020-07-30 15:40:00,99.91,99.95,99.82,99.84,30429.0,93.608,93.6454,93.5236,93.5424,30429.0
2020-07-30 15:50:00,99.9,99.94,99.82,99.92,19372.0,93.5986,93.6361,93.5236,93.6173,19372.0
2020-07-31 09:30:00,100.18,100.48,99.84,99.84,16215.0,93.8609,94.142,93.5424,93.5424,16215.0
2020-07-31 09:40:00,99.87,99.98,99.78,99.94,7565.0,93.5705,93.6735,93.4862,93.6361,7565.0
2020-07-31 09:50:00,99.83,99.92,99.76,99.85,5075.0,93.533,93.6173,93.4674,93.5517,5075.0
2020-07-31 10:00:00,99.9,99.9,99.7,99.72,3388.0,93.5986,93.5986,93.4112,93.4299,3388.0
2020-07-31 10:10:00,99.63,99.69,99.45,99.46,6475.0,93.3456,93.4018,93.177,93.1863,6475.0
2020-07-31 10:20:00,99.35,99.61,99.35,99.44,6946.0,93.0833,93.3269,93.0833,93.1676,6946.0
2020-07-31 10:30:00,99.4,99.55,99.39,99.54,24581.0,93.1301,93.2707,93.1208,93.2613,24581.0
2020-07-31 10:40:00,99.48,99.49,99.29,99.47,3340.0,93.2051,93.2145,93.0271,93.1957,3340.0
2020-07-31 10:50:00,99.41,99.45,99.29,99.45,40218.0,93.1395,93.177,93.0271,93.177,40218.0
2020-07-31 11:00:00,99.51,99.56,99.44,99.44,15977.0,93.2332,93.28,93.1676,93.1676,15977.0
2020-07-31 11:10:00,99.42,99.76,99.42,99.74,21650.0,93.1489,93.4674,93.1489,93.4487,21650.0
2020-07-31 11:20:00,99.77,99.77,99.67,99.74,44826.0,93.4768,93.4768,93.3831,93.4487,44826.0
2020-07-31 11:30:00,99.74,99.75,99.53,99.67,7874.0,93.4487,93.4581,93.2519,93.3831,7874.0
2020-07-31 11:40:00,99.64,99.75,99.62,99.74,13657.0,93.355,93.4581,93.3363,93.4487,13657.0
2020-07-31 11:50:00,99.72,99.74,99.48,99.55,23423.0,93.4299,93.4487,93.2051,93.2707,23423.0
2020-07-31 12:00:00,99.56,99.57,99.33,99.35,13404.0,93.28,93.2894,93.0645,93.0833,13404.0
2020-07-31 12:10:00,99.4,99.47,99.28,99.3,9682.0,93.1301,93.1957,93.0177,93.0364,9682.0
2020-07-31 12:20:00,99.36,99.47,99.31,99.45,25853.0,93.0927,93.1957,93.0458,93.177,25853.0
2020-07-31 12:30:00,99.4,99.42,99.1,99.13,49713.0,93.1301,93.1489,92.8491,92.8772,49713.0
2020-07-31 12:40:00,99.13,99.23,99.12,99.15,14687.0,92.8772,92.9709,92.8678,92.8959,14687.0
2020-07-31 12:50:00,99.14,99.19,99.02,99.1,15089.0,92.8865,92.9334,92.7741,92.8491,15089.0
2020-07-31 13:00:00,99.08,99.26,99.08,99.19,16675.0,92.8303,92.999,92.8303,92.9334,16675.0
2020-07-31 13:10:00,99.19,99.25,99.1,99.18,23393.0,92.9334,92.9896,92.8491,92.924,23393.0
2020-07-31 13:20:00,99.22,99.4,99.21,99.4,9626.0,92.9615,93.1301,92.9521,93.1301,9626.0
2020-07-31 13:30:00,99.38,99.41,99.24,99.25,22434.0,93.1114,93.1395,92.9802,92.9896,22434.0
2020-07-31 13:40:00,99.3,99.4,99.29,99.39,14709.0,93.0364,93.1301,93.0271,93.1208,14709.0
2020-07-31 13:50:00,99.49,99.49,99.35,99.36,29063.0,93.2145,93.2145,93.0833,93.0927,29063.0
2020-07-31 14:00:00,99.41,99.47,99.23,99.23,10214.0,93.1395,93.1957,92.9709,92.9709,10214.0
2020-07-31 14:10:00,99.2,99.26,99.17,99.21,10556.0,92.9427,92.999,92.9146,92.9521,10556.0
2020-07-31 14:20:00,99.2,99.35,99.2,99.35,9772.0,92.9427,93.0833,92.9427,93.0833,9772.0
2020-07-31 14:30:00,99.32,99.53,99.32,99.53,7531.0,93.0552,93.2519,93.0552,93.2519,7531.0
2020-07-31 14:40:00,99.45,99.63,99.41,99.58,12469.0,93.177,93.3456,93.1395,93.2988,12469.0
2020-07-31 14:50:00,99.58,99.77,99.58,99.77,6847.0,93.2988,93.4768,93.2988,93.4768,6847.0
2020-07-31 15:00:00,99.82,99.97,99.75,99.9,25242.0,93.5236,93.6642,93.4581,93.5986,25242.0
2020-07-31 15:10:00,99.91,99.98,99.83,99.94,27265.0,93.608,93.6735,93.533,93.6361,27265.0
2020-07-31 15:20:00,99.95,100.04,99.94,99.97,45038.0,93.6454,93.7298,93.6361,93.6642,45038.0
2020-07-31 15:30:00,100.04,100.1,99.98,100.01,31141.0,93.7298,93.786,93.6735,93.7017,31141.0
2020-07-31 15:40:00,100.01,100.3,99.98,100.3,45912.0,93.7017,93.9734,93.6735,93.9734,45912.0
2020-07-31 15:50:00,100.32,100.63,100.19,100.6,111784.0,93.9921,94.2825,93.8703,94.2544,111784.0
2020-08-03 09:30:00,101.19,101.19,100.83,100.83,36331.0,94.8072,94.8072,94.4699,94.4699,36331.0
2020-08-03 09:40:00,100.84,100.9,100.8,100.84,5140.0,94.4793,94.5355,94.4418,94.4793,5140.0
2020-08-03 09:50:00,100.86,100.99,100.86,100.99,7326.0,94.498,94.6198,94.498,94.6198,7326.0
2020-08-03 10:00:00,101.0,101.24,101.0,101.14,16738.0,94.6292,94.8541,94.6292,94.7604,16738.0
2020-08-03 10:10:00,101.15,101.22,101.14,101.2,5858.0,94.7697,94.8353,94.7604,94.8166,5858.0
2020-08-03 10:20:00,101.21,101.21,101.06,101.09,7634.0,94.826,94.826,94.6854,94.7135,7634.0
2020-08-03 10:30:00,101.09,101.18,101.09,101.15,13264.0,94.7135,94.7979,94.7135,94.7697,13264.0
2020-08-03 10:40:00,101.16,101.19,100.94,100.94,15696.0,94.7791,94.8072,94.573,94.573,15696.0
2020-08-03 10:50:00,100.93,101.0,100.91,100.95,32961.0,94.5636,94.6292,94.5449,94.5824,32961.0
2020-08-03 11:00:00,100.97,101.06,100.95,101.05,23307.0,94.6011,94.6854,94.5824,94.6761,23307.0
2020-08-03 11:10:00,101.05,101.12,101.03,101.12,8433.0,94.6761,94.7416,94.6573,94.7416,8433.0
2020-08-03 11:20:00,101.12,101.2,101.12,101.15,13628.0,94.7416,94.8166,94.7416,94.7697,13628.0
2020-08-03 11:30:00,101.17,101.26,101.15,101.26,10416.0,94.7885,94.8728,94.7697,94.8728,10416.0
2020-08-03 11:40:00,101.26,101.36,101.26,101.28,84495.0,94.8728,94.9665,94.8728,94.8915,84495.0
2020-08-03 11:50:00,101.27,101.27,101.17,101.17,43584.0,94.8822,94.8822,94.7885,94.7885,43584.0
2020-08-03 12:00:00,101.2,101.2,101.09,101.15,6940.0,94.8166,94.8166,94.7135,94.7697,6940.0
2020-08-03 12:10:00,101.13,101.21,101.11,101.15,6521.0,94.751,94.826,94.7323,94.7697,6521.0
2020-08-03 12:20:00,101.16,101.19,101.09,101.1,24858.0,94.7791,94.8072,94.7135,94.7229,24858.0
2020-08-03 12:30:00,101.1,101.15,101.1,101.13,14592.0,94.7229,94.7697,94.7229,94.751,14592.0
2020-08-03 12:40:00,101.11,101.18,101.11,101.18,6875.0,94.7323,94.7979,94.7323,94.7979,6875.0
2020-08-03 12:50:00,101.17,101.18,101.1,101.14,6453.0,94.7885,94.7979,94.7229,94.7604,6453.0
2020-08-03 13:00:00,101.14,101.15,101.11,101.13,8586.0,94.7604,94.7697,94.7323,94.751,8586.0
2020-08-03 13:10:00,101.14,101.16,101.11,101.15,6873.0,94.7604,94.7791,94.7323,94.7697,6873.0
2020-08-03 13:20:00,101.16,101.22,101.14,101.17,22526.0,94.7791,94.8353,94.7604,94.7885,22526.0
2020-08-03 13:30:00,101.18,101.19,101.15,101.16,9570.0,94.7979,94.8072,94.7697,94.7791,9570.0
2020-08-03 13:40:00,101.17,101.18,101.08,101.11,7346.0,94.7885,94.7979,94.7042,94.7323,7346.0
2020-08-03 13:50:00,101.11,101.18,101.11,101.18,26479.0,94.7323,94.7979,94.7323,94.7979,26479.0
2020-08-03 14:00:00,101.18,101.2,101.14,101.14,20192.0,94.7979,94.8166,94.7604,94.7604,20192.0
2020-08-03 14:10:00,101.14,101.25,101.13,101.23,83343.0,94.7604,94.8634,94.751,94.8447,83343.0
2020-08-03 14:20:00,101.22,101.27,101.21,101.27,53047.0,94.8353,94.8822,94.826,94.8822,53047.0
2020-08-03 14:30:00,101.27,101.34,101.25,101.32,24718.0,94.8822,94.9478,94.8634,94.929,24718.0
2020-08-03 14:40:00,101.32,101.32,101.27,101.27,17840.0,94.929,94.929,94.8822,94.8822,17840.0
2020-08-03 14:50:00,101.26,101.29,101.25,101.26,19462.0,94.8728,94.9009,94.8634,94.8728,19462.0
2020-08-03 15:00:00,101.26,101.28,101.21,101.23,11830.0,94.8728,94.8915,94.826,94.8447,11830.0
2020-08-03 15:10:00,101.23,101.24,101.05,101.09,22194.0,94.8447,94.8541,94.6761,94.7135,22194.0
2020-08-03 15:20:00,101.11,101.16,101.06,101.13,24408.0,94.7323,94.7791,94.6854,94.751,24408.0
2020-08-03 15:30:00,101.12,101.19,100.96,101.14,35581.0,94.7416,94.8072,94.5917,94.7604,35581.0
2020-08-03 15:40:00,101.12,101.22,101.1,101.16,30890.0,94.7416,94.8353,94.7229,94.7791,30890.0
2020-08-03 15:50:00,101.15,101.17,101.02,101.04,135800.0,94.7697,94.7885,94.6479,94.6667,135800.0
2020-08-04 09:30:00,100.9,101.02,100.82,100.82,30617.0,94.5355,94.6479,94.4606,94.4606,30617.0
2020-08-04 09:40:00,100.85,100.91,100.77,100.89,25188.0,94.4887,94.5449,94.4137,94.5261,25188.0
2020-08-04 09:50:00,100.9,100.96,100.87,100.91,6667.0,94.5355,94.5917,94.5074,94.5449,6667.0
2020-08-04 10:00:00,100.92,101.09,100.92,101.09,4959.0,94.5543,94.7135,94.5543,94.7135,4959.0
2020-08-04 10:10:00,101.06,101.11,101.01,101.02,5397.0,94.6854,94.7323,94.6386,94.6479,5397.0
2020-08-04 10:20:00,100.99,101.02,100.94,100.94,6474.0,94.6198,94.6479,94.573,94.573,6474.0
2020-08-04 10:30:00,100.97,101.0,100.88,100.99,6756.0,94.6011,94.6292,94.5168,94.6198,6756.0
2020-08-04 10:40:00,101.01,101.18,101.01,101.18,8604.0,94.6386,94.7979,94.6386,94.7979,8604.0
2020-08-04 10:50:00,101.2,101.23,101.18,101.2,35452.0,94.8166,94.8447,94.7979,94.8166,35452.0
2020-08-04 11:00:00,101.23,101.23,101.15,101.17,13805.0,94.8447,94.8447,94.7697,94.7885,13805.0
2020-08-04 11:10:00,101.21,101.28,101.21,101.26,14334.0,94.826,94.8915,94.826,94.8728,14334.0
2020-08-04 11:20:00,101.25,101.28,101.16,101.24,17193.0,94.8634,94.8915,94.7791,94.8541,17193.0
2020-08-04 11:30:00,101.23,101.27,101.2,101.23,27721.0,94.8447,94.8822,94.8166,94.8447,27721.0
2020-08-04 11:40:00,101.24,101.3,101.21,101.21,2920.0,94.8541,94.9103,94.826,94.826,2920.0
2020-08-04 11:50:00,101.21,101.22,101.16,101.17,5715.0,94.826,94.8353,94.7791,94.7885,5715.0
2020-08-04 12:00:00,101.17,101.18,101.03,101.03,16094.0,94.7885,94.7979,94.6573,94.6573,16094.0
2020-08-04 12:10:00,101.05,101.06,100.98,100.99,8586.0,94.6761,94.6854,94.6105,94.6198,8586.0
2020-08-04 12:20:00,101.0,101.08,100.98,101.08,19023.0,94.6292,94.7042,94.6105,94.7042,19023.0
2020-08-04 12:30:00,101.08,101.12,101.07,101.08,5762.0,94.7042,94.7416,94.6948,94.7042,5762.0
2020-08-04 12:40:00,101.06,101.07,101.03,101.07,3349.0,94.6854,94.6948,94.6573,94.6948,3349.0
2020-08-04 12:50:00,101.05,101.05,100.94,101.03,18007.0,94.6761,94.6761,94.573,94.6573,18007.0
2020-08-04 13:00:00,101.0,101.0,100.94,100.99,8968.0,94.6292,94.6292,94.573,94.6198,8968.0
2020-08-04 13:10:00,100.99,101.13,100.98,101.12,6873.0,94.6198,94.751,94.6105,94.7416,6873.0
2020-08-04 13:20:00,101.13,101.14,101.1,101.1,10276.0,94.751,94.7604,94.7229,94.7229,10276.0
2020-08-04 13:30:00,101.09,101.12,101.07,101.12,7854.0,94.7135,94.7416,94.6948,94.7416,7854.0
2020-08-04 13:40:00,101.12,101.13,101.05,101.06,8681.0,94.7416,94.751,94.6761,94.6854,8681.0
2020-08-04 13:50:00,101.06,101.13,101.06,101.13,10777.0,94.6854,94.751,94.6854,94.751,10777.0
2020-08-04 14:00:00,101.13,101.17,101.13,101.14,4986.0,94.751,94.7885,94.751,94.7604,4986.0
2020-08-04 14:10:00,101.13,101.14,101.08,101.08,6183.0,94.751,94.7604,94.7042,94.7042,6183.0
2020-08-04 14:20:00,101.1,101.1,100.94,100.94,14808.0,94.7229,94.7229,94.573,94.573,14808.0
2020-08-04 14:30:00,100.91,100.93,100.76,100.76,16770.0,94.5449,94.5636,94.4043,94.4043,16770.0
2020-08-04 14:40:00,100.76,100.91,100.76,100.9,23412.0,94.4043,94.5449,94.4043,94.5355,23412.0
2020-08-04 14:50:00,100.91,101.05,100.91,101.04,53288.0,94.5449,94.6761,94.5449,94.6667,53288.0
2020-08-04 15:00:00,101.04,101.08,101.02,101.06,12096.0,94.6667,94.7042,94.6479,94.6854,12096.0
2020-08-04 15:10:00,101.07,101.1,101.02,101.08,40833.0,94.6948,94.7229,94.6479,94.7042,40833.0
2020-08-04 15:20:00,101.08,101.15,101.05,101.1,95593.0,94.7042,94.7697,94.6761,94.7229,95593.0
2020-08-04 15:30:00,101.11,101.13,101.03,101.13,45671.0,94.7323,94.751,94.6573,94.751,45671.0
2020-08-04 15:40:00,101.12,101.18,101.1,101.18,43446.0,94.7416,94.7979,94.7229,94.7979,43446.0
2020-08-04 15:50:00,101.18,101.32,101.15,101.32,41213.0,94.7979,94.929,94.7697,94.929,41213.0
2020-08-05 09:30:00,101.98,102.05,101.82,102.05,15889.0,95.5474,95.613,95.3975,95.613,15889.0
2020-08-05 09:40:00,102.02,102.08,101.99,102.04,9205.0,95.5849,95.6411,95.5568,95.6036,9205.0
2020-08-05 09:50:00,102.05,102.15,102.05,102.15,9574.0,95.613,95.7067,95.613,95.7067,9574.0
2020-08-05 10:00:00,102.19,102.21,102.13,102.18,7567.0,95.7441,95.7629,95.6879,95.7348,7567.0
2020-08-05 10:10:00,102.21,102.25,102.17,102.21,26735.0,95.7629,95.8004,95.7254,95.7629,26735.0
2020-08-05 10:20:00,102.21,102.26,102.18,102.24,18914.0,95.7629,95.8097,95.7348,95.791,18914.0
2020-08-05 10:30:00,102.26,102.26,102.15,102.17,6896.0,95.8097,95.8097,95.7067,95.7254,6896.0
2020-08-05 10:40:00,102.17,102.29,102.17,102.28,5976.0,95.7254,95.8378,95.7254,95.8285,5976.0
2020-08-05 10:50:00,102.29,102.3,102.21,102.26,5892.0,95.8378,95.8472,95.7629,95.8097,5892.0
2020-08-05 11:00:00,102.28,102.43,102.28,102.41,11557.0,95.8285,95.969,95.8285,95.9503,11557.0
2020-08-05 11:10:00,102.41,102.43,102.37,102.39,16542.0,95.9503,95.969,95.9128,95.9315,16542.0
2020-08-05 11:20:00,102.41,102.41,102.33,102.33,10632.0,95.9503,95.9503,95.8753,95.8753,10632.0
2020-08-05 11:30:00,102.31,102.42,102.31,102.42,3448.0,95.8566,95.9596,95.8566,95.9596,3448.0
2020-08-05 11:40:00,102.4,102.42,102.28,102.31,9770.0,95.9409,95.9596,95.8285,95.8566,9770.0
2020-08-05 11:50:00,102.32,102.32,102.23,102.24,6320.0,95.8659,95.8659,95.7816,95.791,6320.0
2020-08-05 12:00:00,102.26,102.28,102.23,102.26,58907.0,95.8097,95.8285,95.7816,95.8097,58907.0
2020-08-05 12:10:00,102.28,102.3,102.25,102.27,17981.0,95.8285,95.8472,95.8004,95.8191,17981.0
2020-08-05 12:20:00,102.26,102.29,102.18,102.19,7290.0,95.8097,95.8378,95.7348,95.7441,7290.0
2020-08-05 12:30:00,102.18,102.28,102.18,102.27,5458.0,95.7348,95.8285,95.7348,95.8191,5458.0
2020-08-05 12:40:00,102.28,102.31,102.26,102.3,3796.0,95.8285,95.8566,95.8097,95.8472,3796.0
2020-08-05 12:50:00,102.29,102.32,102.27,102.28,5481.0,95.8378,95.8659,95.8191,95.8285,5481.0
2020-08-05 13:00:00,102.3,102.3,102.25,102.27,7224.0,95.8472,95.8472,95.8004,95.8191,7224.0
2020-08-05 13:10:00,102.26,102.3,102.25,102.29,20660.0,95.8097,95.8472,95.8004,95.8378,20660.0
2020-08-05 13:20:00,102.28,102.32,102.27,102.3,17042.0,95.8285,95.8659,95.8191,95.8472,17042.0
2020-08-05 13:30:00,102.28,102.31,102.26,102.29,6045.0,95.8285,95.8566,95.8097,95.8378,6045.0
2020-08-05 13:40:00,102.29,102.31,102.25,102.27,9922.0,95.8378,95.8566,95.8004,95.8191,9922.0
2020-08-05 13:50:00,102.27,102.29,102.24,102.29,12626.0,95.8191,95.8378,95.791,95.8378,12626.0
2020-08-05 14:00:00,102.29,102.35,102.29,102.32,8247.0,95.8378,95.8941,95.8378,95.8659,8247.0
2020-08-05 14:10:00,102.33,102.36,102.32,102.34,10147.0,95.8753,95.9034,95.8659,95.8847,10147.0
2020-08-05 14:20:00,102.35,102.39,102.35,102.39,5498.0,95.8941,95.9315,95.8941,95.9315,5498.0
2020-08-05 14:30:00,102.39,102.42,102.39,102.41,13531.0,95.9315,95.9596,95.9315,95.9503,13531.0
2020-08-05 14:40:00,102.41,102.42,102.33,102.34,14406.0,95.9503,95.9596,95.8753,95.8847,14406.0
2020-08-05 14:50:00,102.34,102.35,102.29,102.33,19378.0,95.8847,95.8941,95.8378,95.8753,19378.0
2020-08-05 15:00:00,102.33,102.43,102.32,102.33,21410.0,95.8753,95.969,95.8659,95.8753,21410.0
2020-08-05 15:10:00,102.3,102.33,102.28,102.31,26228.0,95.8472,95.8753,95.8285,95.8566,26228.0
2020-08-05 15:20:00,102.31,102.34,102.28,102.28,9766.0,95.8566,95.8847,95.8285,95.8285,9766.0
2020-08-05 15:30:00,102.28,102.37,102.25,102.3,25197.0,95.8285,95.9128,95.8004,95.8472,25197.0
2020-08-05 15:40:00,102.31,102.32,102.13,102.14,136157.0,95.8566,95.8659,95.6879,95.6973,136157.0
2020-08-05 15:50:00,102.11,102.45,102.08,102.37,28859.0,95.6692,95.9877,95.6411,95.9128,28859.0
2020-08-06 09:30:00,102.34,102.34,102.11,102.21,24135.0,95.8847,95.8847,95.6692,95.7629,24135.0
2020-08-06 09:40:00,102.24,102.27,102.17,102.23,6103.0,95.791,95.8191,95.7254,95.7816,6103.0
2020-08-06 09:50:00,102.23,102.35,102.13,102.34,32154.0,95.7816,95.8941,95.6879,95.8847,32154.0
2020-08-06 10:00:00,102.32,102.33,102.19,102.23,10138.0,95.8659,95.8753,95.7441,95.7816,10138.0
2020-08-06 10:10:00,102.23,102.34,102.23,102.31,18516.0,95.7816,95.8847,95.7816,95.8566,18516.0
2020-08-06 10:20:00,102.32,102.43,102.32,102.41,9530.0,95.8659,95.969,95.8659,95.9503,9530.0
2020-08-06 10:30:00,102.4,102.42,102.25,102.25,7852.0,95.9409,95.9596,95.8004,95.8004,7852.0
2020-08-06 10:40:00,102.24,102.25,102.08,102.09,4147.0,95.791,95.8004,95.6411,95.6505,4147.0
2020-08-06 10:50:00,102.05,102.19,102.0,102.18,4879.0,95.613,95.7441,95.5661,95.7348,4879.0
2020-08-06 11:00:00,102.18,102.26,102.14,102.25,6593.0,95.7348,95.8097,95.6973,95.8004,6593.0
2020-08-06 11:10:00,102.26,102.26,102.17,102.2,7927.0,95.8097,95.8097,95.7254,95.7535,7927.0
2020-08-06 11:20:00,102.25,102.29,102.15,102.18,47860.0,95.8004,95.8378,95.7067,95.7348,47860.0
2020-08-06 11:30:00,102.17,102.22,102.14,102.2,11814.0,95.7254,95.7723,95.6973,95.7535,11814.0
2020-08-06 11:40:00,102.18,102.23,102.13,102.2,8951.0,95.7348,95.7816,95.6879,95.7535,8951.0
2020-08-06 11:50:00,102.18,102.25,102.17,102.21,2650.0,95.7348,95.8004,95.7254,95.7629,2650.0
2020-08-06 12:00:00,102.23,102.34,102.22,102.31,2738.0,95.7816,95.8847,95.7723,95.8566,2738.0
2020-08-06 12:10:00,102.27,102.35,102.27,102.31,8365.0,95.8191,95.8941,95.8191,95.8566,8365.0
2020-08-06 12:20:00,102.33,102.38,102.33,102.36,7186.0,95.8753,95.9222,95.8753,95.9034,7186.0
2020-08-06 12:30:00,102.35,102.4,102.33,102.39,5431.0,95.8941,95.9409,95.8753,95.9315,5431.0
2020-08-06 12:40:00,102.35,102.4,102.34,102.38,3867.0,95.8941,95.9409,95.8847,95.9222,3867.0
2020-08-06 12:50:00,102.41,102.44,102.38,102.44,7058.0,95.9503,95.9784,95.9222,95.9784,7058.0
2020-08-06 13:00:00,102.45,102.48,102.45,102.47,18574.0,95.9877,96.0159,95.9877,96.0065,18574.0
2020-08-06 13:10:00,102.46,102.46,102.43,102.43,3880.0,95.9971,95.9971,95.969,95.969,3880.0
2020-08-06 13:20:00,102.44,102.51,102.44,102.49,8020.0,95.9784,96.044,95.9784,96.0252,8020.0
2020-08-06 13:30:00,102.48,102.49,102.46,102.48,3628.0,96.0159,96.0252,95.9971,96.0159,3628.0
2020-08-06 13:40:00,102.49,102.55,102.47,102.55,26858.0,96.0252,96.0814,96.0065,96.0814,26858.0
2020-08-06 13:50:00,102.54,102.57,102.53,102.56,6429.0,96.0721,96.1002,96.0627,96.0908,6429.0
2020-08-06 14:00:00,102.57,102.75,102.56,102.74,15368.0,96.1002,96.2688,96.0908,96.2595,15368.0
2020-08-06 14:10:00,102.74,102.81,102.73,102.79,8109.0,96.2595,96.325,96.2501,96.3063,8109.0
2020-08-06 14:20:00,102.79,102.87,102.79,102.85,19818.0,96.3063,96.3813,96.3063,96.3625,19818.0
2020-08-06 14:30:00,102.84,102.93,102.84,102.91,8396.0,96.3531,96.4375,96.3531,96.4187,8396.0
2020-08-06 14:40:00,102.9,102.94,102.88,102.88,7984.0,96.4094,96.4468,96.3906,96.3906,7984.0
2020-08-06 14:50:00,102.93,102.97,102.87,102.88,10921.0,96.4375,96.4749,96.3813,96.3906,10921.0
2020-08-06 15:00:00,102.88,102.93,102.85,102.91,19216.0,96.3906,96.4375,96.3625,96.4187,19216.0
2020-08-06 15:10:00,102.89,103.0,102.89,103.0,28213.0,96.4,96.5031,96.4,96.5031,28213.0
2020-08-06 15:20:00,103.01,103.02,102.87,102.92,29489.0,96.5124,96.5218,96.3813,96.4281,29489.0
2020-08-06 15:30:00,102.93,102.99,102.87,102.93,39872.0,96.4375,96.4937,96.3813,96.4375,39872.0
2020-08-06 15:40:00,102.93,102.94,102.83,102.84,126885.0,96.4375,96.4468,96.3438,96.3531,126885.0
2020-08-06 15:50:00,102.84,103.03,102.83,102.98,99076.0,96.3531,96.5312,96.3438,96.4843,99076.0
2020-08-07 09:30:00,102.67,102.97,102.64,102.69,23545.0,96.1939,96.4749,96.1658,96.2126,23545.0
2020-08-07 09:40:00,102.7,102.88,102.65,102.88,4567.0,96.222,96.3906,96.1751,96.3906,4567.0
2020-08-07 09:50:00,102.87,102.95,102.84,102.89,10800.0,96.3813,96.4562,96.3531,96.4,10800.0
2020-08-07 10:00:00,102.89,102.93,102.83,102.91,10517.0,96.4,96.4375,96.3438,96.4187,10517.0
2020-08-07 10:10:00,102.89,102.98,102.84,102.84,6624.0,96.4,96.4843,96.3531,96.3531,6624.0
2020-08-07 10:20:00,102.7,102.88,102.69,102.88,13245.0,96.222,96.3906,96.2126,96.3906,13245.0
2020-08-07 10:30:00,102.92,103.06,102.91,103.01,8382.0,96.4281,96.5593,96.4187,96.5124,8382.0
2020-08-07 10:40:00,103.03,103.09,103.01,103.05,6186.0,96.5312,96.5874,96.5124,96.5499,6186.0
2020-08-07 10:50:00,103.04,103.17,103.04,103.09,16132.0,96.5405,96.6623,96.5405,96.5874,16132.0
2020-08-07 11:00:00,103.12,103.19,103.07,103.17,18091.0,96.6155,96.6811,96.5686,96.6623,18091.0
2020-08-07 11:10:00,103.15,103.19,102.96,102.97,10033.0,96.6436,96.6811,96.4656,96.4749,10033.0
2020-08-07 11:20:00,102.96,103.02,102.92,102.93,6841.0,96.4656,96.5218,96.4281,96.4375,6841.0
2020-08-07 11:30:00,102.92,103.03,102.92,103.0,13493.0,96.4281,96.5312,96.4281,96.5031,13493.0
2020-08-07 11:40:00,103.01,103.05,103.0,103.02,3114.0,96.5124,96.5499,96.5031,96.5218,3114.0
2020-08-07 11:50:00,102.97,103.02,102.83,102.83,4406.0,96.4749,96.5218,96.3438,96.3438,4406.0
2020-08-07 12:00:00,102.83,102.89,102.79,102.83,6472.0,96.3438,96.4,96.3063,96.3438,6472.0
2020-08-07 12:10:00,102.84,102.98,102.84,102.92,10763.0,96.3531,96.4843,96.3531,96.4281,10763.0
2020-08-07 12:20:00,102.92,103.09,102.91,103.08,15124.0,96.4281,96.5874,96.4187,96.578,15124.0
2020-08-07 12:30:00,103.07,103.16,103.05,103.13,4804.0,96.5686,96.653,96.5499,96.6249,4804.0
2020-08-07 12:40:00,103.14,103.2,103.05,103.05,20223.0,96.6342,96.6904,96.5499,96.5499,20223.0
2020-08-07 12:50:00,103.04,103.09,103.02,103.03,5097.0,96.5405,96.5874,96.5218,96.5312,5097.0
2020-08-07 13:00:00,103.02,103.02,102.81,102.81,5385.0,96.5218,96.5218,96.325,96.325,5385.0
2020-08-07 13:10:00,102.81,102.88,102.74,102.87,8288.0,96.325,96.3906,96.2595,96.3813,8288.0
2020-08-07 13:20:00,102.86,102.98,102.84,102.97,8338.0,96.3719,96.4843,96.3531,96.4749,8338.0
2020-08-07 13:30:00,102.97,103.09,102.96,103.08,6759.0,96.4749,96.5874,96.4656,96.578,6759.0
2020-08-07 13:40:00,103.08,103.11,102.9,102.9,14973.0,96.578,96.6061,96.4094,96.4094,14973.0
2020-08-07 13:50:00,102.9,102.9,102.76,102.8,10310.0,96.4094,96.4094,96.2782,96.3157,10310.0
2020-08-07 14:00:00,102.79,102.92,102.68,102.73,19890.0,96.3063,96.4281,96.2032,96.2501,19890.0
2020-08-07 14:10:00,102.77,102.88,102.7,102.72,29337.0,96.2876,96.3906,96.222,96.2407,29337.0
2020-08-07 14:20:00,102.75,102.76,102.57,102.64,20301.0,96.2688,96.2782,96.1002,96.1658,20301.0
2020-08-07 14:30:00,102.62,102.82,102.57,102.75,20122.0,96.147,96.3344,96.1002,96.2688,20122.0
2020-08-07 14:40:00,102.71,102.84,102.67,102.77,7764.0,96.2313,96.3531,96.1939,96.2876,7764.0
2020-08-07 14:50:00,102.76,102.86,102.73,102.84,9016.0,96.2782,96.3719,96.2501,96.3531,9016.0
2020-08-07 15:00:00,102.83,102.99,102.83,102.99,20343.0,96.3438,96.4937,96.3438,96.4937,20343.0
2020-08-07 15:10:00,102.98,102.99,102.75,102.91,27247.0,96.4843,96.4937,96.2688,96.4187,27247.0
2020-08-07 15:20:00,102.92,103.0,102.86,102.86,10320.0,96.4281,96.5031,96.3719,96.3719,10320.0
2020-08-07 15:30:00,102.87,103.03,102.8,103.03,37062.0,96.3813,96.5312,96.3157,96.5312,37062.0
2020-08-07 15:40:00,103.02,103.26,102.99,103.25,21314.0,96.5218,96.7467,96.4937,96.7373,21314.0
2020-08-07 15:50:00,103.26,103.27,103.12,103.25,62637.0,96.7467,96.756,96.6155,96.7373,62637.0
2020-08-10 09:30:00,103.42,103.56,103.32,103.52,11600.0,96.8966,97.0277,96.8029,96.9903,11600.0
2020-08-10 09:40:00,103.55,103.64,103.54,103.63,7646.0,97.0184,97.1027,97.009,97.0933,7646.0
2020-08-10 09:50:00,103.61,103.63,103.42,103.46,21066.0,97.0746,97.0933,96.8966,96.934,21066.0
2020-08-10 10:00:00,103.42,103.42,103.34,103.39,11276.0,96.8966,96.8966,96.8216,96.8685,11276.0
2020-08-10 10:10:00,103.41,103.5,103.39,103.5,8439.0,96.8872,96.9715,96.8685,96.9715,8439.0
2020-08-10 10:20:00,103.5,103.53,103.45,103.52,11714.0,96.9715,96.9996,96.9247,96.9903,11714.0
2020-08-10 10:30:00,103.51,103.55,103.47,103.49,6207.0,96.9809,97.0184,96.9434,96.9621,6207.0
2020-08-10 10:40:00,103.48,103.48,103.25,103.25,8040.0,96.9528,96.9528,96.7373,96.7373,8040.0
2020-08-10 10:50:00,103.16,103.18,102.95,102.96,5558.0,96.653,96.6717,96.4562,96.4656,5558.0
2020-08-10 11:00:00,102.91,103.15,102.9,103.14,11709.0,96.4187,96.6436,96.4094,96.6342,11709.0
2020-08-10 11:10:00,103.15,103.26,103.12,103.22,7336.0,96.6436,96.7467,96.6155,96.7092,7336.0
2020-08-10 11:20:00,103.21,103.31,103.17,103.3,8364.0,96.6998,96.7935,96.6623,96.7841,8364.0
2020-08-10 11:30:00,103.29,103.37,103.27,103.34,15827.0,96.7748,96.8497,96.756,96.8216,15827.0
2020-08-10 11:40:00,103.31,103.36,103.26,103.32,24092.0,96.7935,96.8403,96.7467,96.8029,24092.0
2020-08-10 11:50:00,103.33,103.49,103.32,103.48,15110.0,96.8122,96.9621,96.8029,96.9528,15110.0
2020-08-10 12:00:00,103.47,103.5,103.45,103.48,14080.0,96.9434,96.9715,96.9247,96.9528,14080.0
2020-08-10 12:10:00,103.48,103.5,103.44,103.46,12677.0,96.9528,96.9715,96.9153,96.934,12677.0
2020-08-10 12:20:00,103.46,103.49,103.34,103.34,14918.0,96.934,96.9621,96.8216,96.8216,14918.0
2020-08-10 12:30:00,103.36,103.45,103.34,103.42,14281.0,96.8403,96.9247,96.8216,96.8966,14281.0
2020-08-10 12:40:00,103.42,103.56,103.42,103.53,26173.0,96.8966,97.0277,96.8966,96.9996,26173.0
2020-08-10 12:50:00,103.53,103.56,103.49,103.52,18065.0,96.9996,97.0277,96.9621,96.9903,18065.0
2020-08-10 13:00:00,103.52,103.59,103.52,103.55,11191.0,96.9903,97.0558,96.9903,97.0184,11191.0
2020-08-10 13:10:00,103.55,103.55,103.45,103.51,21954.0,97.0184,97.0184,96.9247,96.9809,21954.0
2020-08-10 13:20:00,103.5,103.53,103.47,103.49,12588.0,96.9715,96.9996,96.9434,96.9621,12588.0
2020-08-10 13:30:00,103.51,103.54,103.47,103.51,15528.0,96.9809,97.009,96.9434,96.9809,15528.0
2020-08-10 13:40:00,103.51,103.53,103.45,103.46,18947.0,96.9809,96.9996,96.9247,96.934,18947.0
2020-08-10 13:50:00,103.47,103.51,103.43,103.46,19275.0,96.9434,96.9809,96.9059,96.934,19275.0
2020-08-10 14:00:00,103.47,103.58,103.45,103.49,17530.0,96.9434,97.0465,96.9247,96.9621,17530.0
2020-08-10 14:10:00,103.49,103.49,103.42,103.47,23591.0,96.9621,96.9621,96.8966,96.9434,23591.0
2020-08-10 14:20:00,103.48,103.53,103.43,103.53,20247.0,96.9528,96.9996,96.9059,96.9996,20247.0
2020-08-10 14:30:00,103.51,103.52,103.45,103.45,27064.0,96.9809,96.9903,96.9247,96.9247,27064.0
2020-08-10 14:40:00,103.45,103.47,103.35,103.41,22471.0,96.9247,96.9434,96.831,96.8872,22471.0
2020-08-10 14:50:00,103.41,103.54,103.41,103.53,19180.0,96.8872,97.009,96.8872,96.9996,19180.0
2020-08-10 15:00:00,103.53,103.61,103.5,103.57,13083.0,96.9996,97.0746,96.9715,97.0371,13083.0
2020-08-10 15:10:00,103.56,103.56,103.48,103.49,9719.0,97.0277,97.0277,96.9528,96.9621,9719.0
2020-08-10 15:20:00,103.5,103.57,103.45,103.49,12252.0,96.9715,97.0371,96.9247,96.9621,12252.0
2020-08-10 15:30:00,103.5,103.52,103.41,103.45,21295.0,96.9715,96.9903,96.8872,96.9247,21295.0
2020-08-10 15:40:00,103.48,103.49,103.36,103.38,12238.0,96.9528,96.9621,96.8403,96.8591,12238.0
2020-08-10 15:50:00,103.36,103.58,103.36,103.5,22808.0,96.8403,97.0465,96.8403,96.9715,22808.0
2020-08-11 09:30:00,104.24,104.25,104.01,104.15,29544.0,97.6648,97.6742,97.4493,97.5805,29544.0
2020-08-11 09:40:00,104.18,104.29,104.13,104.25,14054.0,97.6086,97.7117,97.5618,97.6742,14054.0
2020-08-11 09:50:00,104.25,104.25,103.96,103.96,8412.0,97.6742,97.6742,97.4025,97.4025,8412.0
2020-08-11 10:00:00,103.97,103.98,103.7,103.72,11092.0,97.4119,97.4212,97.1589,97.1776,11092.0
2020-08-11 10:10:00,103.8,103.94,103.71,103.93,49092.0,97.2526,97.3838,97.1683,97.3744,49092.0
2020-08-11 10:20:00,103.95,104.03,103.89,104.03,16200.0,97.3931,97.4681,97.3369,97.4681,16200.0
2020-08-11 10:30:00,104.02,104.12,103.92,104.12,19670.0,97.4587,97.5524,97.365,97.5524,19670.0
2020-08-11 10:40:00,104.13,104.14,104.01,104.01,11481.0,97.5618,97.5711,97.4493,97.4493,11481.0
2020-08-11 10:50:00,104.06,104.18,104.03,104.11,41428.0,97.4962,97.6086,97.4681,97.543,41428.0
2020-08-11 11:00:00,104.14,104.24,104.12,104.24,57410.0,97.5711,97.6648,97.5524,97.6648,57410.0
2020-08-11 11:10:00,104.24,104.26,104.18,104.21,20120.0,97.6648,97.6836,97.6086,97.6367,20120.0
2020-08-11 11:20:00,104.21,104.26,104.15,104.24,1317988.0,97.6367,97.6836,97.5805,97.6648,1317988.0
2020-08-11 11:30:00,104.22,104.26,104.15,104.15,19737.0,97.6461,97.6836,97.5805,97.5805,19737.0
2020-08-11 11:40:00,104.17,104.19,104.13,104.13,19357.0,97.5993,97.618,97.5618,97.5618,19357.0
2020-08-11 11:50:00,104.12,104.13,104.01,104.07,62210.0,97.5524,97.5618,97.4493,97.5056,62210.0
2020-08-11 12:00:00,104.1,104.13,103.99,104.09,23727.0,97.5337,97.5618,97.4306,97.5243,23727.0
2020-08-11 12:10:00,104.11,104.21,104.11,104.19,16544.0,97.543,97.6367,97.543,97.618,16544.0
2020-08-11 12:20:00,104.17,104.25,104.17,104.23,9844.0,97.5993,97.6742,97.5993,97.6555,9844.0
2020-08-11 12:30:00,104.22,104.23,104.17,104.22,41626.0,97.6461,97.6555,97.5993,97.6461,41626.0
2020-08-11 12:40:00,104.22,104.28,104.21,104.25,9559.0,97.6461,97.7023,97.6367,97.6742,9559.0
2020-08-11 12:50:00,104.25,104.28,104.17,104.23,36817.0,97.6742,97.7023,97.5993,97.6555,36817.0
2020-08-11 13:00:00,104.2,104.24,104.16,104.24,5047.0,97.6274,97.6648,97.5899,97.6648,5047.0
2020-08-11 13:10:00,104.23,104.25,104.19,104.22,15427.0,97.6555,97.6742,97.618,97.6461,15427.0
2020-08-11 13:20:00,104.22,104.39,104.19,104.37,11124.0,97.6461,97.8054,97.618,97.7866,11124.0
2020-08-11 13:30:00,104.37,104.38,104.31,104.34,15150.0,97.7866,97.796,97.7304,97.7585,15150.0
2020-08-11 13:40:00,104.32,104.33,104.23,104.23,9889.0,97.7398,97.7492,97.6555,97.6555,9889.0
2020-08-11 13:50:00,104.24,104.37,104.23,104.36,14963.0,97.6648,97.7866,97.6555,97.7773,14963.0
2020-08-11 14:00:00,104.36,104.43,104.36,104.42,22438.0,97.7773,97.8429,97.7773,97.8335,22438.0
2020-08-11 14:10:00,104.41,104.42,104.2,104.28,596411.0,97.8241,97.8335,97.6274,97.7023,596411.0
2020-08-11 14:20:00,104.24,104.28,104.09,104.12,8266.0,97.6648,97.7023,97.5243,97.5524,8266.0
2020-08-11 14:30:00,104.09,104.14,103.99,104.02,229198.0,97.5243,97.5711,97.4306,97.4587,229198.0
2020-08-11 14:40:00,104.03,104.11,103.96,103.98,19623.0,97.4681,97.543,97.4025,97.4212,19623.0
2020-08-11 14:50:00,103.97,104.11,103.94,104.1,106377.0,97.4119,97.543,97.3838,97.5337,106377.0
2020-08-11 15:00:00,104.06,104.1,103.87,103.92,23008.0,97.4962,97.5337,97.3182,97.365,23008.0
2020-08-11 15:10:00,103.9,104.04,103.28,103.31,65608.0,97.3463,97.4775,96.7654,96.7935,65608.0
2020-08-11 15:20:00,103.32,103.65,103.31,103.65,15026.0,96.8029,97.1121,96.7935,97.1121,15026.0
2020-08-11 15:30:00,103.62,103.63,103.27,103.32,119512.0,97.0839,97.0933,96.756,96.8029,119512.0
2020-08-11 15:40:00,103.41,103.47,103.1,103.17,84000.0,96.8872,96.9434,96.5967,96.6623,84000.0
2020-08-11 15:50:00,103.12,103.13,102.82,103.03,37378.0,96.6155,96.6249,96.3344,96.5312,37378.0
2020-08-12 09:30:00,103.61,104.01,103.61,103.9,27306.0,97.0746,97.4493,97.0746,97.3463,27306.0
2020-08-12 09:40:00,103.9,103.93,103.78,103.9,6503.0,97.3463,97.3744,97.2339,97.3463,6503.0
2020-08-12 09:50:00,103.77,103.95,103.77,103.9,8732.0,97.2245,97.3931,97.2245,97.3463,8732.0
2020-08-12 10:00:00,103.87,104.07,103.86,103.97,11412.0,97.3182,97.5056,97.3088,97.4119,11412.0
2020-08-12 10:10:00,103.99,104.07,103.95,104.05,5868.0,97.4306,97.5056,97.3931,97.4868,5868.0
2020-08-12 10:20:00,104.07,104.15,104.04,104.13,19786.0,97.5056,97.5805,97.4775,97.5618,19786.0
2020-08-12 10:30:00,104.2,104.27,104.19,104.22,3720.0,97.6274,97.6929,97.618,97.6461,3720.0
2020-08-12 10:40:00,104.24,104.28,104.14,104.15,3364.0,97.6648,97.7023,97.5711,97.5805,3364.0
2020-08-12 10:50:00,104.19,104.34,104.18,104.29,5775.0,97.618,97.7585,97.6086,97.7117,5775.0
2020-08-12 11:00:00,104.25,104.3,104.17,104.17,1717.0,97.6742,97.7211,97.5993,97.5993,1717.0
2020-08-12 11:10:00,104.19,104.21,104.08,104.18,25819.0,97.618,97.6367,97.5149,97.6086,25819.0
2020-08-12 11:20:00,104.17,104.21,104.13,104.18,26078.0,97.5993,97.6367,97.5618,97.6086,26078.0
2020-08-12 11:30:00,104.18,104.26,104.15,104.18,5209.0,97.6086,97.6836,97.5805,97.6086,5209.0
2020-08-12 11:40:00,104.15,104.21,104.13,104.14,7444.0,97.5805,97.6367,97.5618,97.5711,7444.0
2020-08-12 11:50:00,104.14,104.21,104.1,104.19,12934.0,97.5711,97.6367,97.5337,97.618,12934.0
2020-08-12 12:00:00,104.2,104.29,104.2,104.26,6681.0,97.6274,97.7117,97.6274,97.6836,6681.0
2020-08-12 12:10:00,104.26,104.33,104.22,104.31,35943.0,97.6836,97.7492,97.6461,97.7304,35943.0
2020-08-12 12:20:00,104.3,104.35,104.29,104.31,12047.0,97.7211,97.7679,97.7117,97.7304,12047.0
2020-08-12 12:30:00,104.31,104.35,104.3,104.35,5953.0,97.7304,97.7679,97.7211,97.7679,5953.0
2020-08-12 12:40:00,104.34,104.35,104.27,104.27,14697.0,97.7585,97.7679,97.6929,97.6929,14697.0
2020-08-12 12:50:00,104.27,104.3,104.21,104.21,6902.0,97.6929,97.7211,97.6367,97.6367,6902.0
2020-08-12 13:00:00,104.18,104.24,104.13,104.13,7359.0,97.6086,97.6648,97.5618,97.5618,7359.0
2020-08-12 13:10:00,104.12,104.16,104.05,104.05,27900.0,97.5524,97.5899,97.4868,97.4868,27900.0
2020-08-12 13:20:00,104.09,104.1,103.99,104.01,49533.0,97.5243,97.5337,97.4306,97.4493,49533.0
2020-08-12 13:30:00,104.06,104.22,104.05,104.2,14178.0,97.4962,97.6461,97.4868,97.6274,14178.0
2020-08-12 13:40:00,104.21,104.3,104.2,104.3,19641.0,97.6367,97.7211,97.6274,97.7211,19641.0
2020-08-12 13:50:00,104.32,104.41,104.32,104.41,9159.0,97.7398,97.8241,97.7398,97.8241,9159.0
2020-08-12 14:00:00,104.41,104.45,104.31,104.31,12507.0,97.8241,97.8616,97.7304,97.7304,12507.0
2020-08-12 14:10:00,104.31,104.36,104.31,104.35,17654.0,97.7304,97.7773,97.7304,97.7679,17654.0
2020-08-12 14:20:00,104.34,104.38,104.33,104.34,6088.0,97.7585,97.796,97.7492,97.7585,6088.0
2020-08-12 14:30:00,104.33,104.38,104.31,104.33,14211.0,97.7492,97.796,97.7304,97.7492,14211.0
2020-08-12 14:40:00,104.27,104.36,104.27,104.35,7020.0,97.6929,97.7773,97.6929,97.7679,7020.0
2020-08-12 14:50:00,104.35,104.4,104.31,104.37,14233.0,97.7679,97.8147,97.7304,97.7866,14233.0
2020-08-12 15:00:00,104.38,104.41,104.34,104.34,13822.0,97.796,97.8241,97.7585,97.7585,13822.0
2020-08-12 15:10:00,104.34,104.51,104.34,104.5,14756.0,97.7585,97.9178,97.7585,97.9084,14756.0
2020-08-12 15:20:00,104.49,104.52,104.46,104.47,19655.0,97.8991,97.9272,97.871,97.8803,19655.0
2020-08-12 15:30:00,104.47,104.49,104.23,104.34,17260.0,97.8803,97.8991,97.6555,97.7585,17260.0
2020-08-12 15:40:00,104.35,104.44,104.32,104.34,17137.0,97.7679,97.8522,97.7398,97.7585,17137.0
2020-08-12 15:50:00,104.37,104.37,104.23,104.26,12975.0,97.7866,97.7866,97.6555,97.6836,12975.0
2020-08-13 09:30:00,104.06,104.12,103.89,104.11,35496.0,97.4962,97.5524,97.3369,97.543,35496.0
2020-08-13 09:40:00,104.11,104.21,104.1,104.13,8102.0,97.543,97.6367,97.5337,97.5618,8102.0
2020-08-13 09:50:00,104.16,104.28,104.15,104.27,18285.0,97.5899,97.7023,97.5805,97.6929,18285.0
2020-08-13 10:00:00,104.24,104.28,104.17,104.2,13088.0,97.6648,97.7023,97.5993,97.6274,13088.0
2020-08-13 10:10:00,104.21,104.21,104.1,104.19,5849.0,97.6367,97.6367,97.5337,97.618,5849.0
2020-08-13 10:20:00,104.2,104.23,104.16,104.21,6127.0,97.6274,97.6555,97.5899,97.6367,6127.0
2020-08-13 10:30:00,104.19,104.27,104.18,104.18,20203.0,97.618,97.6929,97.6086,97.6086,20203.0
2020-08-13 10:40:00,104.17,104.23,104.17,104.22,4110.0,97.5993,97.6555,97.5993,97.6461,4110.0
2020-08-13 10:50:00,104.23,104.32,104.19,104.31,12408.0,97.6555,97.7398,97.618,97.7304,12408.0
2020-08-13 11:00:00,104.32,104.35,104.29,104.33,3174.0,97.7398,97.7679,97.7117,97.7492,3174.0
2020-08-13 11:10:00,104.27,104.36,104.27,104.33,8013.0,97.6929,97.7773,97.6929,97.7492,8013.0
2020-08-13 11:20:00,104.31,104.33,104.26,104.26,21735.0,97.7304,97.7492,97.6836,97.6836,21735.0
2020-08-13 11:30:00,104.27,104.27,104.18,104.22,9759.0,97.6929,97.6929,97.6086,97.6461,9759.0
2020-08-13 11:40:00,104.23,104.25,104.18,104.25,4142.0,97.6555,97.6742,97.6086,97.6742,4142.0
2020-08-13 11:50:00,104.23,104.29,104.22,104.22,38630.0,97.6555,97.7117,97.6461,97.6461,38630.0
2020-08-13 12:00:00,104.28,104.36,104.27,104.34,15261.0,97.7023,97.7773,97.6929,97.7585,15261.0
2020-08-13 12:10:00,104.34,104.34,104.3,104.3,15575.0,97.7585,97.7585,97.7211,97.7211,15575.0
2020-08-13 12:20:00,104.3,104.3,104.26,104.26,14971.0,97.7211,97.7211,97.6836,97.6836,14971.0
2020-08-13 12:30:00,104.3,104.32,104.27,104.29,11576.0,97.7211,97.7398,97.6929,97.7117,11576.0
2020-08-13 12:40:00,104.31,104.35,104.31,104.34,6213.0,97.7304,97.7679,97.7304,97.7585,6213.0
2020-08-13 12:50:00,104.35,104.38,104.31,104.38,17136.0,97.7679,97.796,97.7304,97.796,17136.0
2020-08-13 13:00:00,104.37,104.42,104.3,104.3,7176.0,97.7866,97.8335,97.7211,97.7211,7176.0
2020-08-13 13:10:00,104.3,104.35,104.27,104.3,11500.0,97.7211,97.7679,97.6929,97.7211,11500.0
2020-08-13 13:20:00,104.32,104.32,104.2,104.23,5464.0,97.7398,97.7398,97.6274,97.6555,5464.0
2020-08-13 13:30:00,104.22,104.24,104.08,104.14,11182.0,97.6461,97.6648,97.5149,97.5711,11182.0
2020-08-13 13:40:00,104.11,104.3,104.1,104.29,61954.0,97.543,97.7211,97.5337,97.7117,61954.0
2020-08-13 13:50:00,104.27,104.32,104.25,104.26,9021.0,97.6929,97.7398,97.6742,97.6836,9021.0
2020-08-13 14:00:00,104.26,104.26,104.11,104.17,10633.0,97.6836,97.6836,97.543,97.5993,10633.0
2020-08-13 14:10:00,104.17,104.17,104.0,104.0,7480.0,97.5993,97.5993,97.44,97.44,7480.0
2020-08-13 14:20:00,104.0,104.06,103.86,104.03,14629.0,97.44,97.4962,97.3088,97.4681,14629.0
2020-08-13 14:30:00,104.03,104.06,103.83,103.88,37652.0,97.4681,97.4962,97.2807,97.3275,37652.0
2020-08-13 14:40:00,103.93,104.06,103.85,103.94,11841.0,97.3744,97.4962,97.2994,97.3838,11841.0
2020-08-13 14:50:00,103.94,103.94,103.72,103.81,9426.0,97.3838,97.3838,97.1776,97.262,9426.0
2020-08-13 15:00:00,103.85,103.9,103.75,103.83,12216.0,97.2994,97.3463,97.2057,97.2807,12216.0
2020-08-13 15:10:00,103.8,103.97,103.78,103.96,25943.0,97.2526,97.4119,97.2339,97.4025,25943.0
2020-08-13 15:20:00,103.99,104.1,103.96,104.09,8016.0,97.4306,97.5337,97.4025,97.5243,8016.0
2020-08-13 15:30:00,104.09,104.14,104.03,104.03,8893.0,97.5243,97.5711,97.4681,97.4681,8893.0
2020-08-13 15:40:00,103.99,104.11,103.93,103.96,12737.0,97.4306,97.543,97.3744,97.4025,12737.0
2020-08-13 15:50:00,103.98,104.06,103.93,104.0,40276.0,97.4212,97.4962,97.3744,97.44,40276.0
2020-08-14 09:30:00,104.21,104.21,103.76,103.92,17206.0,97.6367,97.6367,97.2151,97.365,17206.0
2020-08-14 09:40:00,103.89,103.9,103.76,103.76,2232.0,97.3369,97.3463,97.2151,97.2151,2232.0
2020-08-14 09:50:00,103.81,104.02,103.75,104.02,9182.0,97.262,97.4587,97.2057,97.4587,9182.0
2020-08-14 10:00:00,104.07,104.08,103.98,104.01,2439.0,97.5056,97.5149,97.4212,97.4493,2439.0
2020-08-14 10:10:00,104.08,104.08,103.91,104.01,11247.0,97.5149,97.5149,97.3557,97.4493,11247.0
2020-08-14 10:20:00,103.96,104.05,103.92,103.93,14992.0,97.4025,97.4868,97.365,97.3744,14992.0
2020-08-14 10:30:00,103.92,104.1,103.9,104.1,9846.0,97.365,97.5337,97.3463,97.5337,9846.0
2020-08-14 10:40:00,104.11,104.16,104.06,104.16,8471.0,97.543,97.5899,97.4962,97.5899,8471.0
2020-08-14 10:50:00,104.14,104.14,104.04,104.04,4683.0,97.5711,97.5711,97.4775,97.4775,4683.0
2020-08-14 11:00:00,104.03,104.15,103.96,104.15,6159.0,97.4681,97.5805,97.4025,97.5805,6159.0
2020-08-14 11:10:00,104.14,104.17,104.12,104.16,8086.0,97.5711,97.5993,97.5524,97.5899,8086.0
2020-08-14 11:20:00,104.21,104.25,104.2,104.24,4710.0,97.6367,97.6742,97.6274,97.6648,4710.0
2020-08-14 11:30:00,104.22,104.28,104.21,104.21,2864.0,97.6461,97.7023,97.6367,97.6367,2864.0
2020-08-14 11:40:00,104.21,104.25,104.15,104.16,6549.0,97.6367,97.6742,97.5805,97.5899,6549.0
2020-08-14 11:50:00,104.2,104.2,104.09,104.16,36113.0,97.6274,97.6274,97.5243,97.5899,36113.0
2020-08-14 12:00:00,104.2,104.24,104.18,104.21,7251.0,97.6274,97.6648,97.6086,97.6367,7251.0
2020-08-14 12:10:00,104.27,104.27,104.17,104.2,19341.0,97.6929,97.6929,97.5993,97.6274,19341.0
2020-08-14 12:20:00,104.2,104.22,104.14,104.14,3093.0,97.6274,97.6461,97.5711,97.5711,3093.0
2020-08-14 12:30:00,104.15,104.22,104.15,104.22,2665.0,97.5805,97.6461,97.5805,97.6461,2665.0
2020-08-14 12:40:00,104.21,104.21,104.14,104.14,2177.0,97.6367,97.6367,97.5711,97.5711,2177.0
2020-08-14 12:50:00,104.17,104.18,104.14,104.14,5005.0,97.5993,97.6086,97.5711,97.5711,5005.0
2020-08-14 13:00:00,104.12,104.16,104.08,104.13,4411.0,97.5524,97.5899,97.5149,97.5618,4411.0
2020-08-14 13:10:00,104.13,104.18,104.12,104.14,5442.0,97.5618,97.6086,97.5524,97.5711,5442.0
2020-08-14 13:20:00,104.15,104.19,104.14,104.18,17495.0,97.5805,97.618,97.5711,97.6086,17495.0
2020-08-14 13:30:00,104.2,104.21,104.16,104.18,18791.0,97.6274,97.6367,97.5899,97.6086,18791.0
2020-08-14 13:40:00,104.19,104.23,104.16,104.22,10026.0,97.618,97.6555,97.5899,97.6461,10026.0
2020-08-14 13:50:00,104.21,104.29,104.2,104.29,3283.0,97.6367,97.7117,97.6274,97.7117,3283.0
2020-08-14 14:00:00,104.26,104.27,104.18,104.2,8779.0,97.6836,97.6929,97.6086,97.6274,8779.0
2020-08-14 14:10:00,104.22,104.24,104.18,104.19,20193.0,97.6461,97.6648,97.6086,97.618,20193.0
2020-08-14 14:20:00,104.18,104.21,104.11,104.16,16343.0,97.6086,97.6367,97.543,97.5899,16343.0
2020-08-14 14:30:00,104.18,104.2,104.13,104.14,7942.0,97.6086,97.6274,97.5618,97.5711,7942.0
2020-08-14 14:40:00,104.13,104.13,104.05,104.06,41579.0,97.5618,97.5618,97.4868,97.4962,41579.0
2020-08-14 14:50:00,104.05,104.1,104.01,104.03,16404.0,97.4868,97.5337,97.4493,97.4681,16404.0
2020-08-14 15:00:00,104.01,104.04,103.94,103.95,17550.0,97.4493,97.4775,97.3838,97.3931,17550.0
2020-08-14 15:10:00,103.96,103.96,103.86,103.88,23987.0,97.4025,97.4025,97.3088,97.3275,23987.0
2020-08-14 15:20:00,103.88,103.92,103.77,103.86,74851.0,97.3275,97.365,97.2245,97.3088,74851.0
2020-08-14 15:30:00,103.84,103.89,103.73,103.75,85094.0,97.2901,97.3369,97.187,97.2057,85094.0
2020-08-14 15:40:00,103.75,103.84,103.67,103.67,265483.0,97.2057,97.2901,97.1308,97.1308,265483.0
2020-08-14 15:50:00,103.68,104.0,103.67,103.95,98908.0,97.1402,97.44,97.1308,97.3931,98908.0
2020-08-17 09:30:00,104.37,104.37,104.21,104.3,14218.0,97.7866,97.7866,97.6367,97.7211,14218.0
2020-08-17 09:40:00,104.36,104.39,104.31,104.31,4002.0,97.7773,97.8054,97.7304,97.7304,4002.0
2020-08-17 09:50:00,104.33,104.38,104.23,104.25,5906.0,97.7492,97.796,97.6555,97.6742,5906.0
2020-08-17 10:00:00,104.22,104.25,104.13,104.15,11021.0,97.6461,97.6742,97.5618,97.5805,11021.0
2020-08-17 10:10:00,104.17,104.24,104.17,104.17,5913.0,97.5993,97.6648,97.5993,97.5993,5913.0
2020-08-17 10:20:00,104.2,104.32,104.19,104.32,1991.0,97.6274,97.7398,97.618,97.7398,1991.0
2020-08-17 10:30:00,104.33,104.37,104.33,104.36,3594.0,97.7492,97.7866,97.7492,97.7773,3594.0
2020-08-17 10:40:00,104.38,104.43,104.38,104.41,5932.0,97.796,97.8429,97.796,97.8241,5932.0
2020-08-17 10:50:00,104.42,104.49,104.41,104.41,4250.0,97.8335,97.8991,97.8241,97.8241,4250.0
2020-08-17 11:00:00,104.4,104.4,104.34,104.38,14910.0,97.8147,97.8147,97.7585,97.796,14910.0
2020-08-17 11:10:00,104.4,104.49,104.39,104.48,5320.0,97.8147,97.8991,97.8054,97.8897,5320.0
2020-08-17 11:20:00,104.48,104.54,104.47,104.54,18078.0,97.8897,97.9459,97.8803,97.9459,18078.0
2020-08-17 11:30:00,104.53,104.53,104.41,104.41,6085.0,97.9365,97.9365,97.8241,97.8241,6085.0
2020-08-17 11:40:00,104.45,104.45,104.39,104.42,1816.0,97.8616,97.8616,97.8054,97.8335,1816.0
2020-08-17 11:50:00,104.42,104.44,104.4,104.42,4362.0,97.8335,97.8522,97.8147,97.8335,4362.0
2020-08-17 12:00:00,104.44,104.44,104.37,104.39,4550.0,97.8522,97.8522,97.7866,97.8054,4550.0
2020-08-17 12:10:00,104.39,104.39,104.36,104.39,5774.0,97.8054,97.8054,97.7773,97.8054,5774.0
2020-08-17 12:20:00,104.39,104.4,104.37,104.4,2791.0,97.8054,97.8147,97.7866,97.8147,2791.0
2020-08-17 12:30:00,104.4,104.44,104.4,104.43,12934.0,97.8147,97.8522,97.8147,97.8429,12934.0
2020-08-17 12:40:00,104.43,104.48,104.42,104.48,1558.0,97.8429,97.8897,97.8335,97.8897,1558.0
2020-08-17 12:50:00,104.48,104.48,104.43,104.44,5178.0,97.8897,97.8897,97.8429,97.8522,5178.0
2020-08-17 13:00:00,104.44,104.45,104.4,104.4,5051.0,97.8522,97.8616,97.8147,97.8147,5051.0
2020-08-17 13:10:00,104.41,104.43,104.39,104.41,4936.0,97.8241,97.8429,97.8054,97.8241,4936.0
2020-08-17 13:20:00,104.41,104.41,104.37,104.38,5296.0,97.8241,97.8241,97.7866,97.796,5296.0
2020-08-17 13:30:00,104.38,104.41,104.37,104.38,9565.0,97.796,97.8241,97.7866,97.796,9565.0
2020-08-17 13:40:00,104.38,104.39,104.36,104.36,5054.0,97.796,97.8054,97.7773,97.7773,5054.0
2020-08-17 13:50:00,104.36,104.37,104.33,104.37,9708.0,97.7773,97.7866,97.7492,97.7866,9708.0
2020-08-17 14:00:00,104.36,104.37,104.33,104.36,10579.0,97.7773,97.7866,97.7492,97.7773,10579.0
2020-08-17 14:10:00,104.36,104.36,104.32,104.33,12944.0,97.7773,97.7773,97.7398,97.7492,12944.0
2020-08-17 14:20:00,104.33,104.36,104.31,104.32,8471.0,97.7492,97.7773,97.7304,97.7398,8471.0
2020-08-17 14:30:00,104.34,104.35,104.33,104.34,8881.0,97.7585,97.7679,97.7492,97.7585,8881.0
2020-08-17 14:40:00,104.34,104.34,104.28,104.29,5337.0,97.7585,97.7585,97.7023,97.7117,5337.0
2020-08-17 14:50:00,104.28,104.3,104.26,104.29,16635.0,97.7023,97.7211,97.6836,97.7117,16635.0
2020-08-17 15:00:00,104.28,104.3,104.21,104.22,10568.0,97.7023,97.7211,97.6367,97.6461,10568.0
2020-08-17 15:10:00,104.22,104.26,104.19,104.26,14779.0,97.6461,97.6836,97.618,97.6836,14779.0
2020-08-17 15:20:00,104.25,104.27,104.21,104.26,8323.0,97.6742,97.6929,97.6367,97.6836,8323.0
2020-08-17 15:30:00,104.26,104.32,104.26,104.29,8049.0,97.6836,97.7398,97.6836,97.7117,8049.0
2020-08-17 15:40:00,104.29,104.37,104.29,104.35,15004.0,97.7117,97.7866,97.7117,97.7679,15004.0
2020-08-17 15:50:00,104.33,104.36,104.23,104.28,21176.0,97.7492,97.7773,97.6555,97.7023,21176.0
2020-08-18 09:30:00,104.74,104.74,104.36,104.36,19985.0,98.1333,98.1333,97.7773,97.7773,19985.0
2020-08-18 09:40:00,104.4,104.49,104.4,104.47,3282.0,97.8147,97.8991,97.8147,97.8803,3282.0
2020-08-18 09:50:00,104.41,104.42,104.22,104.26,9258.0,97.8241,97.8335,97.6461,97.6836,9258.0
2020-08-18 10:00:00,104.26,104.26,103.98,103.99,36356.0,97.6836,97.6836,97.4212,97.4306,36356.0
2020-08-18 10:10:00,103.96,104.12,103.96,104.11,2792.0,97.4025,97.5524,97.4025,97.543,2792.0
2020-08-18 10:20:00,104.13,104.13,103.84,103.84,25814.0,97.5618,97.5618,97.2901,97.2901,25814.0
2020-08-18 10:30:00,103.82,104.0,103.82,103.99,12134.0,97.2713,97.44,97.2713,97.4306,12134.0
2020-08-18 10:40:00,104.0,104.01,103.89,104.0,22463.0,97.44,97.4493,97.3369,97.44,22463.0
2020-08-18 10:50:00,104.01,104.1,104.01,104.1,9427.0,97.4493,97.5337,97.4493,97.5337,9427.0
2020-08-18 11:00:00,104.11,104.16,104.09,104.16,13344.0,97.543,97.5899,97.5243,97.5899,13344.0
2020-08-18 11:10:00,104.17,104.23,104.16,104.22,16825.0,97.5993,97.6555,97.5899,97.6461,16825.0
2020-08-18 11:20:00,104.21,104.31,104.18,104.3,8879.0,97.6367,97.7304,97.6086,97.7211,8879.0
2020-08-18 11:30:00,104.31,104.36,104.3,104.31,5157.0,97.7304,97.7773,97.7211,97.7304,5157.0
2020-08-18 11:40:00,104.33,104.37,104.32,104.33,3258.0,97.7492,97.7866,97.7398,97.7492,3258.0
2020-08-18 11:50:00,104.33,104.34,104.3,104.32,6826.0,97.7492,97.7585,97.7211,97.7398,6826.0
2020-08-18 12:00:00,104.33,104.35,104.31,104.35,4080.0,97.7492,97.7679,97.7304,97.7679,4080.0
2020-08-18 12:10:00,104.33,104.34,104.26,104.28,12150.0,97.7492,97.7585,97.6836,97.7023,12150.0
2020-08-18 12:20:00,104.29,104.32,104.28,104.32,4395.0,97.7117,97.7398,97.7023,97.7398,4395.0
2020-08-18 12:30:00,104.33,104.38,104.33,104.38,24241.0,97.7492,97.796,97.7492,97.796,24241.0
2020-08-18 12:40:00,104.39,104.43,104.38,104.42,5333.0,97.8054,97.8429,97.796,97.8335,5333.0
2020-08-18 12:50:00,104.42,104.45,104.42,104.45,3194.0,97.8335,97.8616,97.8335,97.8616,3194.0
2020-08-18 13:00:00,104.43,104.48,104.43,104.48,11885.0,97.8429,97.8897,97.8429,97.8897,11885.0
2020-08-18 13:10:00,104.48,104.5,104.42,104.44,2915.0,97.8897,97.9084,97.8335,97.8522,2915.0
2020-08-18 13:20:00,104.44,104.45,104.37,104.42,3441.0,97.8522,97.8616,97.7866,97.8335,3441.0
2020-08-18 13:30:00,104.41,104.5,104.41,104.5,8266.0,97.8241,97.9084,97.8241,97.9084,8266.0
2020-08-18 13:40:00,104.48,104.49,104.45,104.48,15307.0,97.8897,97.8991,97.8616,97.8897,15307.0
2020-08-18 13:50:00,104.5,104.5,104.44,104.45,9245.0,97.9084,97.9084,97.8522,97.8616,9245.0
2020-08-18 14:00:00,104.43,104.46,104.41,104.46,20068.0,97.8429,97.871,97.8241,97.871,20068.0
2020-08-18 14:10:00,104.46,104.47,104.38,104.43,31503.0,97.871,97.8803,97.796,97.8429,31503.0
2020-08-18 14:20:00,104.43,104.46,104.41,104.45,8328.0,97.8429,97.871,97.8241,97.8616,8328.0
2020-08-18 14:30:00,104.46,104.47,104.43,104.44,9480.0,97.871,97.8803,97.8429,97.8522,9480.0
2020-08-18 14:40:00,104.43,104.45,104.41,104.44,9404.0,97.8429,97.8616,97.8241,97.8522,9404.0
2020-08-18 14:50:00,104.44,104.5,104.43,104.48,44085.0,97.8522,97.9084,97.8429,97.8897,44085.0
2020-08-18 15:00:00,104.48,104.48,104.42,104.42,17686.0,97.8897,97.8897,97.8335,97.8335,17686.0
2020-08-18 15:10:00,104.43,104.55,104.42,104.48,13997.0,97.8429,97.9553,97.8335,97.8897,13997.0
2020-08-18 15:20:00,104.5,104.52,104.4,104.45,28851.0,97.9084,97.9272,97.8147,97.8616,28851.0
2020-08-18 15:30:00,104.44,104.49,104.38,104.39,11852.0,97.8522,97.8991,97.796,97.8054,11852.0
2020-08-18 15:40:00,104.41,104.43,104.37,104.37,17328.0,97.8241,97.8429,97.7866,97.7866,17328.0
2020-08-18 15:50:00,104.36,104.36,104.25,104.34,25923.0,97.7773,97.7773,97.6742,97.7585,25923.0
2020-08-19 09:30:00,104.46,104.46,104.16,104.42,89489.0,97.871,97.871,97.5899,97.8335,89489.0
2020-08-19 09:40:00,104.4,104.49,104.39,104.43,5391.0,97.8147,97.8991,97.8054,97.8429,5391.0
2020-08-19 09:50:00,104.4,104.43,104.36,104.42,6236.0,97.8147,97.8429,97.7773,97.8335,6236.0
2020-08-19 10:00:00,104.45,104.49,104.43,104.45,16128.0,97.8616,97.8991,97.8429,97.8616,16128.0
2020-08-19 10:10:00,104.41,104.49,104.4,104.48,6582.0,97.8241,97.8991,97.8147,97.8897,6582.0
2020-08-19 10:20:00,104.47,104.53,104.45,104.5,18757.0,97.8803,97.9365,97.8616,97.9084,18757.0
2020-08-19 10:30:00,104.52,104.61,104.52,104.57,7829.0,97.9272,98.0115,97.9272,97.974,7829.0
2020-08-19 10:40:00,104.58,104.63,104.57,104.62,73650.0,97.9834,98.0302,97.974,98.0209,73650.0
2020-08-19 10:50:00,104.61,104.64,104.58,104.61,12196.0,98.0115,98.0396,97.9834,98.0115,12196.0
2020-08-19 11:00:00,104.62,104.67,104.58,104.62,16716.0,98.0209,98.0677,97.9834,98.0209,16716.0
2020-08-19 11:10:00,104.61,104.66,104.59,104.62,19464.0,98.0115,98.0583,97.9928,98.0209,19464.0
2020-08-19 11:20:00,104.61,104.71,104.6,104.69,14091.0,98.0115,98.1052,98.0021,98.0865,14091.0
2020-08-19 11:30:00,104.71,104.77,104.71,104.75,13426.0,98.1052,98.1614,98.1052,98.1427,13426.0
2020-08-19 11:40:00,104.76,104.77,104.73,104.73,14363.0,98.152,98.1614,98.1239,98.1239,14363.0
2020-08-19 11:50:00,104.73,104.76,104.73,104.76,12677.0,98.1239,98.152,98.1239,98.152,12677.0
2020-08-19 12:00:00,104.75,104.76,104.7,104.71,7389.0,98.1427,98.152,98.0958,98.1052,7389.0
2020-08-19 12:10:00,104.72,104.73,104.7,104.7,5610.0,98.1146,98.1239,98.0958,98.0958,5610.0
2020-08-19 12:20:00,104.7,104.73,104.7,104.73,7167.0,98.0958,98.1239,98.0958,98.1239,7167.0
2020-08-19 12:30:00,104.73,104.74,104.71,104.73,8698.0,98.1239,98.1333,98.1052,98.1239,8698.0
2020-08-19 12:40:00,104.72,104.72,104.62,104.65,7954.0,98.1146,98.1146,98.0209,98.049,7954.0
2020-08-19 12:50:00,104.64,104.69,104.63,104.67,15179.0,98.0396,98.0865,98.0302,98.0677,15179.0
2020-08-19 13:00:00,104.68,104.68,104.64,104.67,15713.0,98.0771,98.0771,98.0396,98.0677,15713.0
2020-08-19 13:10:00,104.67,104.72,104.67,104.72,9853.0,98.0677,98.1146,98.0677,98.1146,9853.0
2020-08-19 13:20:00,104.73,104.73,104.68,104.69,14475.0,98.1239,98.1239,98.0771,98.0865,14475.0
2020-08-19 13:30:00,104.69,104.75,104.68,104.75,29301.0,98.0865,98.1427,98.0771,98.1427,29301.0
2020-08-19 13:40:00,104.75,104.79,104.74,104.79,14523.0,98.1427,98.1801,98.1333,98.1801,14523.0
2020-08-19 13:50:00,104.79,104.79,104.76,104.77,13237.0,98.1801,98.1801,98.152,98.1614,13237.0
2020-08-19 14:00:00,104.78,104.82,104.61,104.7,16023.0,98.1708,98.2083,98.0115,98.0958,16023.0
2020-08-19 14:10:00,104.7,104.7,104.39,104.39,12168.0,98.0958,98.0958,97.8054,97.8054,12168.0
2020-08-19 14:20:00,104.39,104.47,104.29,104.33,16203.0,97.8054,97.8803,97.7117,97.7492,16203.0
2020-08-19 14:30:00,104.37,104.41,104.28,104.36,14061.0,97.7866,97.8241,97.7023,97.7773,14061.0
2020-08-19 14:40:00,104.36,104.44,104.29,104.41,6345.0,97.7773,97.8522,97.7117,97.8241,6345.0
2020-08-19 14:50:00,104.44,104.56,104.44,104.52,13832.0,97.8522,97.9647,97.8522,97.9272,13832.0
2020-08-19 15:00:00,104.53,104.53,104.46,104.53,22835.0,97.9365,97.9365,97.871,97.9365,22835.0
2020-08-19 15:10:00,104.52,104.55,104.41,104.43,17390.0,97.9272,97.9553,97.8241,97.8429,17390.0
2020-08-19 15:20:00,104.4,104.42,104.24,104.3,11604.0,97.8147,97.8335,97.6648,97.7211,11604.0
2020-08-19 15:30:00,104.3,104.33,104.22,104.23,14769.0,97.7211,97.7492,97.6461,97.6555,14769.0
2020-08-19 15:40:00,104.21,104.33,103.97,103.98,22834.0,97.6367,97.7492,97.4119,97.4212,22834.0
2020-08-19 15:50:00,103.96,104.1,103.88,104.09,26063.0,97.4025,97.5337,97.3275,97.5243,26063.0
2020-08-20 09:30:00,103.5,103.66,103.34,103.64,18148.0,96.9715,97.1214,96.8216,97.1027,18148.0
2020-08-20 09:40:00,103.67,103.73,103.58,103.69,5931.0,97.1308,97.187,97.0465,97.1495,5931.0
2020-08-20 09:50:00,103.72,103.82,103.72,103.8,6313.0,97.1776,97.2713,97.1776,97.2526,6313.0
2020-08-20 10:00:00,103.82,103.83,103.73,103.8,9801.0,97.2713,97.2807,97.187,97.2526,9801.0
2020-08-20 10:10:00,103.84,103.97,103.8,103.97,4866.0,97.2901,97.4119,97.2526,97.4119,4866.0
2020-08-20 10:20:00,104.0,104.0,103.92,103.94,4725.0,97.44,97.44,97.365,97.3838,4725.0
2020-08-20 10:30:00,104.0,104.01,103.95,103.98,5224.0,97.44,97.4493,97.3931,97.4212,5224.0
2020-08-20 10:40:00,103.93,103.98,103.87,103.95,7944.0,97.3744,97.4212,97.3182,97.3931,7944.0
2020-08-20 10:50:00,104.01,104.07,103.97,103.98,3270.0,97.4493,97.5056,97.4119,97.4212,3270.0
2020-08-20 11:00:00,103.95,103.95,103.86,103.87,4499.0,97.3931,97.3931,97.3088,97.3182,4499.0
2020-08-20 11:10:00,103.88,103.89,103.84,103.87,12642.0,97.3275,97.3369,97.2901,97.3182,12642.0
2020-08-20 11:20:00,103.84,103.95,103.83,103.95,34386.0,97.2901,97.3931,97.2807,97.3931,34386.0
2020-08-20 11:30:00,103.93,104.07,103.9,104.05,28459.0,97.3744,97.5056,97.3463,97.4868,28459.0
2020-08-20 11:40:00,104.04,104.05,104.0,104.02,28465.0,97.4775,97.4868,97.44,97.4587,28465.0
2020-08-20 11:50:00,104.01,104.1,104.0,104.06,14812.0,97.4493,97.5337,97.44,97.4962,14812.0
2020-08-20 12:00:00,104.04,104.07,104.02,104.06,4609.0,97.4775,97.5056,97.4587,97.4962,4609.0
2020-08-20 12:10:00,104.06,104.12,104.04,104.04,7890.0,97.4962,97.5524,97.4775,97.4775,7890.0
2020-08-20 12:20:00,104.03,104.08,104.02,104.07,8298.0,97.4681,97.5149,97.4587,97.5056,8298.0
2020-08-20 12:30:00,104.05,104.07,103.99,104.02,19475.0,97.4868,97.5056,97.4306,97.4587,19475.0
2020-08-20 12:40:00,104.03,104.05,103.99,103.99,4786.0,97.4681,97.4868,97.4306,97.4306,4786.0
2020-08-20 12:50:00,103.99,103.99,103.92,103.92,32692.0,97.4306,97.4306,97.365,97.365,32692.0
2020-08-20 13:00:00,103.94,103.98,103.89,103.9,7735.0,97.3838,97.4212,97.3369,97.3463,7735.0
2020-08-20 13:10:00,103.9,103.94,103.89,103.94,3393.0,97.3463,97.3838,97.3369,97.3838,3393.0
2020-08-20 13:20:00,103.94,104.0,103.93,104.0,9037.0,97.3838,97.44,97.3744,97.44,9037.0
2020-08-20 13:30:00,104.0,104.07,104.0,104.04,12115.0,97.44,97.5056,97.44,97.4775,12115.0
2020-08-20 13:40:00,104.05,104.08,104.0,104.03,12479.0,97.4868,97.5149,97.44,97.4681,12479.0
2020-08-20 13:50:00,104.04,104.06,104.0,104.03,9437.0,97.4775,97.4962,97.44,97.4681,9437.0
2020-08-20 14:00:00,104.04,104.08,104.02,104.04,22991.0,97.4775,97.5149,97.4587,97.4775,22991.0
2020-08-20 14:10:00,104.05,104.1,104.02,104.08,4723.0,97.4868,97.5337,97.4587,97.5149,4723.0
2020-08-20 14:20:00,104.09,104.21,104.09,104.2,18367.0,97.5243,97.6367,97.5243,97.6274,18367.0
2020-08-20 14:30:00,104.2,104.23,104.18,104.19,5591.0,97.6274,97.6555,97.6086,97.618,5591.0
2020-08-20 14:40:00,104.18,104.2,104.14,104.2,11383.0,97.6086,97.6274,97.5711,97.6274,11383.0
2020-08-20 14:50:00,104.18,104.23,104.17,104.23,12488.0,97.6086,97.6555,97.5993,97.6555,12488.0
2020-08-20 15:00:00,104.22,104.34,104.22,104.31,10010.0,97.6461,97.7585,97.6461,97.7304,10010.0
2020-08-20 15:10:00,104.33,104.34,104.19,104.19,41138.0,97.7492,97.7585,97.618,97.618,41138.0
2020-08-20 15:20:00,104.19,104.21,104.11,104.17,56224.0,97.618,97.6367,97.543,97.5993,56224.0
2020-08-20 15:30:00,104.17,104.23,104.13,104.23,17009.0,97.5993,97.6555,97.5618,97.6555,17009.0
2020-08-20 15:40:00,104.24,104.42,104.23,104.38,14005.0,97.6648,97.8335,97.6555,97.796,14005.0
2020-08-20 15:50:00,104.28,104.33,104.23,104.27,26859.0,97.7023,97.7492,97.6555,97.6929,26859.0
2020-08-21 09:30:00,104.22,104.25,104.07,104.08,16890.0,97.6461,97.6742,97.5056,97.5149,16890.0
2020-08-21 09:40:00,104.07,104.28,104.07,104.27,7329.0,97.5056,97.7023,97.5056,97.6929,7329.0
2020-08-21 09:50:00,104.36,104.4,104.28,104.38,7466.0,97.7773,97.8147,97.7023,97.796,7466.0
2020-08-21 10:00:00,104.42,104.44,104.29,104.32,16718.0,97.8335,97.8522,97.7117,97.7398,16718.0
2020-08-21 10:10:00,104.37,104.37,104.19,104.26,18353.0,97.7866,97.7866,97.618,97.6836,18353.0
2020-08-21 10:20:00,104.2,104.28,104.14,104.28,6454.0,97.6274,97.7023,97.5711,97.7023,6454.0
2020-08-21 10:30:00,104.33,104.38,104.31,104.37,1875.0,97.7492,97.796,97.7304,97.7866,1875.0
2020-08-21 10:40:00,104.37,104.41,104.31,104.32,13610.0,97.7866,97.8241,97.7304,97.7398,13610.0
2020-08-21 10:50:00,104.36,104.42,104.3,104.31,3308.0,97.7773,97.8335,97.7211,97.7304,3308.0
2020-08-21 11:00:00,104.33,104.33,104.21,104.28,7682.0,97.7492,97.7492,97.6367,97.7023,7682.0
2020-08-21 11:10:00,104.33,104.33,104.24,104.24,6017.0,97.7492,97.7492,97.6648,97.6648,6017.0
2020-08-21 11:20:00,104.26,104.36,104.26,104.31,21204.0,97.6836,97.7773,97.6836,97.7304,21204.0
2020-08-21 11:30:00,104.32,104.35,104.22,104.25,7761.0,97.7398,97.7679,97.6461,97.6742,7761.0
2020-08-21 11:40:00,104.25,104.27,104.15,104.2,42321.0,97.6742,97.6929,97.5805,97.6274,42321.0
2020-08-21 11:50:00,104.21,104.24,104.13,104.13,4858.0,97.6367,97.6648,97.5618,97.5618,4858.0
2020-08-21 12:00:00,104.13,104.31,104.13,104.3,4697.0,97.5618,97.7304,97.5618,97.7211,4697.0
2020-08-21 12:10:00,104.33,104.38,104.31,104.38,7274.0,97.7492,97.796,97.7304,97.796,7274.0
2020-08-21 12:20:00,104.36,104.37,104.33,104.33,2479.0,97.7773,97.7866,97.7492,97.7492,2479.0
2020-08-21 12:30:00,104.34,104.36,104.31,104.32,3911.0,97.7585,97.7773,97.7304,97.7398,3911.0
2020-08-21 12:40:00,104.31,104.35,104.31,104.35,3220.0,97.7304,97.7679,97.7304,97.7679,3220.0
2020-08-21 12:50:00,104.33,104.34,104.27,104.29,7690.0,97.7492,97.7585,97.6929,97.7117,7690.0
2020-08-21 13:00:00,104.31,104.33,104.24,104.33,8440.0,97.7304,97.7492,97.6648,97.7492,8440.0
2020-08-21 13:10:00,104.3,104.35,104.29,104.31,1623.0,97.7211,97.7679,97.7117,97.7304,1623.0
2020-08-21 13:20:00,104.27,104.31,104.25,104.31,5964.0,97.6929,97.7304,97.6742,97.7304,5964.0
2020-08-21 13:30:00,104.31,104.41,104.31,104.39,7246.0,97.7304,97.8241,97.7304,97.8054,7246.0
2020-08-21 13:40:00,104.39,104.44,104.38,104.4,16961.0,97.8054,97.8522,97.796,97.8147,16961.0
2020-08-21 13:50:00,104.42,104.43,104.38,104.43,2859.0,97.8335,97.8429,97.796,97.8429,2859.0
2020-08-21 14:00:00,104.44,104.48,104.4,104.47,6233.0,97.8522,97.8897,97.8147,97.8803,6233.0
2020-08-21 14:10:00,104.48,104.52,104.48,104.52,10198.0,97.8897,97.9272,97.8897,97.9272,10198.0
2020-08-21 14:20:00,104.51,104.52,104.49,104.49,19718.0,97.9178,97.9272,97.8991,97.8991,19718.0
2020-08-21 14:30:00,104.53,104.62,104.52,104.58,8286.0,97.9365,98.0209,97.9272,97.9834,8286.0
2020-08-21 14:40:00,104.56,104.6,104.51,104.55,12400.0,97.9647,98.0021,97.9178,97.9553,12400.0
2020-08-21 14:50:00,104.57,104.65,104.57,104.62,3738.0,97.974,98.049,97.974,98.0209,3738.0
2020-08-21 15:00:00,104.62,104.71,104.61,104.71,15618.0,98.0209,98.1052,98.0115,98.1052,15618.0
2020-08-21 15:10:00,104.67,104.71,104.65,104.65,4680.0,98.0677,98.1052,98.049,98.049,4680.0
2020-08-21 15:20:00,104.66,104.71,104.63,104.64,18666.0,98.0583,98.1052,98.0302,98.0396,18666.0
2020-08-21 15:30:00,104.64,104.69,104.63,104.64,19399.0,98.0396,98.0865,98.0302,98.0396,19399.0
2020-08-21 15:40:00,104.64,104.64,104.53,104.55,13497.0,98.0396,98.0396,97.9365,97.9553,13497.0
2020-08-21 15:50:00,104.55,104.65,104.54,104.6,20839.0,97.9553,98.049,97.9459,98.0021,20839.0
2020-08-24 09:30:00,105.53,105.53,105.29,105.3,35966.0,98.8735,98.8735,98.6486,98.658,35966.0
2020-08-24 09:40:00,105.36,105.44,105.34,105.34,4465.0,98.7142,98.7891,98.6955,98.6955,4465.0
2020-08-24 09:50:00,105.39,105.39,105.29,105.29,3862.0,98.7423,98.7423,98.6486,98.6486,3862.0
2020-08-24 10:00:00,105.33,105.34,105.23,105.34,6020.0,98.6861,98.6955,98.5924,98.6955,6020.0
2020-08-24 10:10:00,105.35,105.47,105.3,105.47,7058.0,98.7048,98.8173,98.658,98.8173,7058.0
2020-08-24 10:20:00,105.52,105.57,105.47,105.49,12681.0,98.8641,98.9109,98.8173,98.836,12681.0
2020-08-24 10:30:00,105.46,105.54,105.41,105.52,6490.0,98.8079,98.8828,98.761,98.8641,6490.0
2020-08-24 10:40:00,105.52,105.52,105.34,105.37,11034.0,98.8641,98.8641,98.6955,98.7236,11034.0
2020-08-24 10:50:00,105.39,105.39,105.22,105.3,4936.0,98.7423,98.7423,98.583,98.658,4936.0
2020-08-24 11:00:00,105.28,105.43,105.28,105.43,4463.0,98.6392,98.7798,98.6392,98.7798,4463.0
2020-08-24 11:10:00,105.39,105.41,105.36,105.4,6605.0,98.7423,98.761,98.7142,98.7517,6605.0
2020-08-24 11:20:00,105.4,105.42,105.32,105.32,7071.0,98.7517,98.7704,98.6767,98.6767,7071.0
2020-08-24 11:30:00,105.36,105.42,105.35,105.36,3105.0,98.7142,98.7704,98.7048,98.7142,3105.0
2020-08-24 11:40:00,105.38,105.41,105.35,105.39,6494.0,98.7329,98.761,98.7048,98.7423,6494.0
2020-08-24 11:50:00,105.37,105.4,105.33,105.34,3508.0,98.7236,98.7517,98.6861,98.6955,3508.0
2020-08-24 12:00:00,105.39,105.39,105.33,105.36,4979.0,98.7423,98.7423,98.6861,98.7142,4979.0
2020-08-24 12:10:00,105.38,105.39,105.34,105.38,1945.0,98.7329,98.7423,98.6955,98.7329,1945.0
2020-08-24 12:20:00,105.36,105.36,105.3,105.3,55355.0,98.7142,98.7142,98.658,98.658,55355.0
2020-08-24 12:30:00,105.29,105.34,105.28,105.31,1999.0,98.6486,98.6955,98.6392,98.6673,1999.0
2020-08-24 12:40:00,105.32,105.35,105.29,105.31,4940.0,98.6767,98.7048,98.6486,98.6673,4940.0
2020-08-24 12:50:00,105.3,105.33,105.28,105.29,5713.0,98.658,98.6861,98.6392,98.6486,5713.0
2020-08-24 13:00:00,105.29,105.39,105.29,105.38,5772.0,98.6486,98.7423,98.6486,98.7329,5772.0
2020-08-24 13:10:00,105.38,105.39,105.34,105.37,34783.0,98.7329,98.7423,98.6955,98.7236,34783.0
2020-08-24 13:20:00,105.36,105.37,105.33,105.36,11899.0,98.7142,98.7236,98.6861,98.7142,11899.0
2020-08-24 13:30:00,105.34,105.39,105.3,105.39,23750.0,98.6955,98.7423,98.658,98.7423,23750.0
2020-08-24 13:40:00,105.39,105.39,105.32,105.34,7648.0,98.7423,98.7423,98.6767,98.6955,7648.0
2020-08-24 13:50:00,105.33,105.41,105.33,105.38,24807.0,98.6861,98.761,98.6861,98.7329,24807.0
2020-08-24 14:00:00,105.38,105.41,105.34,105.39,27571.0,98.7329,98.761,98.6955,98.7423,27571.0
2020-08-24 14:10:00,105.4,105.44,105.38,105.43,38976.0,98.7517,98.7891,98.7329,98.7798,38976.0
2020-08-24 14:20:00,105.42,105.42,105.37,105.4,8055.0,98.7704,98.7704,98.7236,98.7517,8055.0
2020-08-24 14:30:00,105.4,105.4,105.31,105.34,14506.0,98.7517,98.7517,98.6673,98.6955,14506.0
2020-08-24 14:40:00,105.32,105.34,105.3,105.3,13764.0,98.6767,98.6955,98.658,98.658,13764.0
2020-08-24 14:50:00,105.3,105.35,105.25,105.31,12417.0,98.658,98.7048,98.6111,98.6673,12417.0
2020-08-24 15:00:00,105.31,105.34,105.23,105.25,13959.0,98.6673,98.6955,98.5924,98.6111,13959.0
2020-08-24 15:10:00,105.24,105.33,105.22,105.33,11096.0,98.6018,98.6861,98.583,98.6861,11096.0
2020-08-24 15:20:00,105.32,105.43,105.31,105.43,11840.0,98.6767,98.7798,98.6673,98.7798,11840.0
2020-08-24 15:30:00,105.43,105.52,105.41,105.52,13483.0,98.7798,98.8641,98.761,98.8641,13483.0
2020-08-24 15:40:00,105.52,105.59,105.52,105.56,29959.0,98.8641,98.9297,98.8641,98.9016,29959.0
2020-08-24 15:50:00,105.6,105.77,105.56,105.77,38755.0,98.9391,99.0983,98.9016,99.0983,38755.0
2020-08-25 09:30:00,106.07,106.07,105.78,105.8,13741.0,99.3794,99.3794,99.1077,99.1264,13741.0
2020-08-25 09:40:00,105.79,105.94,105.77,105.94,15536.0,99.1171,99.2576,99.0983,99.2576,15536.0
2020-08-25 09:50:00,105.91,106.01,105.83,106.01,14332.0,99.2295,99.3232,99.1545,99.3232,14332.0
2020-08-25 10:00:00,105.97,105.99,105.72,105.72,10207.0,99.2857,99.3045,99.0515,99.0515,10207.0
2020-08-25 10:10:00,105.73,105.89,105.71,105.88,94667.0,99.0609,99.2108,99.0421,99.2014,94667.0
2020-08-25 10:20:00,105.85,105.88,105.69,105.75,19512.0,99.1733,99.2014,99.0234,99.0796,19512.0
2020-08-25 10:30:00,105.72,105.76,105.62,105.76,6844.0,99.0515,99.089,98.9578,99.089,6844.0
2020-08-25 10:40:00,105.75,105.79,105.64,105.66,21991.0,99.0796,99.1171,98.9765,98.9953,21991.0
2020-08-25 10:50:00,105.65,105.72,105.62,105.72,32376.0,98.9859,99.0515,98.9578,99.0515,32376.0
2020-08-25 11:00:00,105.72,105.81,105.71,105.77,6689.0,99.0515,99.1358,99.0421,99.0983,6689.0
2020-08-25 11:10:00,105.81,105.92,105.77,105.89,20876.0,99.1358,99.2389,99.0983,99.2108,20876.0
2020-08-25 11:20:00,105.89,105.9,105.82,105.85,7611.0,99.2108,99.2201,99.1452,99.1733,7611.0
2020-08-25 11:30:00,105.84,105.84,105.74,105.74,17877.0,99.1639,99.1639,99.0702,99.0702,17877.0
2020-08-25 11:40:00,105.73,105.75,105.65,105.69,9458.0,99.0609,99.0796,98.9859,99.0234,9458.0
2020-08-25 11:50:00,105.71,105.75,105.7,105.73,7529.0,99.0421,99.0796,99.0327,99.0609,7529.0
2020-08-25 12:00:00,105.74,105.78,105.68,105.78,11540.0,99.0702,99.1077,99.014,99.1077,11540.0
2020-08-25 12:10:00,105.78,105.79,105.67,105.79,12853.0,99.1077,99.1171,99.0046,99.1171,12853.0
2020-08-25 12:20:00,105.76,105.87,105.76,105.83,12282.0,99.089,99.192,99.089,99.1545,12282.0
2020-08-25 12:30:00,105.84,105.91,105.8,105.91,11546.0,99.1639,99.2295,99.1264,99.2295,11546.0
2020-08-25 12:40:00,105.91,105.92,105.88,105.88,6808.0,99.2295,99.2389,99.2014,99.2014,6808.0
2020-08-25 12:50:00,105.87,105.88,105.84,105.86,8013.0,99.192,99.2014,99.1639,99.1827,8013.0
2020-08-25 13:00:00,105.84,105.89,105.8,105.87,6561.0,99.1639,99.2108,99.1264,99.192,6561.0
2020-08-25 13:10:00,105.86,105.93,105.85,105.92,10712.0,99.1827,99.2482,99.1733,99.2389,10712.0
2020-08-25 13:20:00,105.94,105.97,105.91,105.95,57741.0,99.2576,99.2857,99.2295,99.267,57741.0
2020-08-25 13:30:00,105.96,105.98,105.94,105.96,5935.0,99.2763,99.2951,99.2576,99.2763,5935.0
2020-08-25 13:40:00,105.96,105.98,105.82,105.95,549342.0,99.2763,99.2951,99.1452,99.267,549342.0
2020-08-25 13:50:00,105.94,105.95,105.91,105.92,7004.0,99.2576,99.267,99.2295,99.2389,7004.0
2020-08-25 14:00:00,105.92,105.95,105.88,105.95,20068.0,99.2389,99.267,99.2014,99.267,20068.0
2020-08-25 14:10:00,105.96,106.04,105.86,106.02,21506.0,99.2763,99.3513,99.1827,99.3326,21506.0
2020-08-25 14:20:00,106.0,106.05,105.99,106.04,10600.0,99.3138,99.3607,99.3045,99.3513,10600.0
2020-08-25 14:30:00,106.04,106.04,106.0,106.02,14802.0,99.3513,99.3513,99.3138,99.3326,14802.0
2020-08-25 14:40:00,106.02,106.06,106.02,106.04,6032.0,99.3326,99.37,99.3326,99.3513,6032.0
2020-08-25 14:50:00,106.06,106.08,106.02,106.07,38377.0,99.37,99.3888,99.3326,99.3794,38377.0
2020-08-25 15:00:00,106.05,106.06,106.0,106.03,6760.0,99.3607,99.37,99.3138,99.3419,6760.0
2020-08-25 15:10:00,106.05,106.09,106.01,106.08,13752.0,99.3607,99.3981,99.3232,99.3888,13752.0
2020-08-25 15:20:00,106.09,106.12,106.05,106.11,9202.0,99.3981,99.4263,99.3607,99.4169,9202.0
2020-08-25 15:30:00,106.11,106.14,106.1,106.12,13577.0,99.4169,99.445,99.4075,99.4263,13577.0
2020-08-25 15:40:00,106.13,106.13,106.06,106.1,16942.0,99.4356,99.4356,99.37,99.4075,16942.0
2020-08-25 15:50:00,106.08,106.14,106.07,106.14,33425.0,99.3888,99.445,99.3794,99.445,33425.0
2020-08-26 09:30:00,106.23,106.52,106.06,106.16,20633.0,99.5293,99.801,99.37,99.4637,20633.0
2020-08-26 09:40:00,106.19,106.19,106.05,106.19,4131.0,99.4918,99.4918,99.3607,99.4918,4131.0
2020-08-26 09:50:00,106.18,106.27,106.16,106.26,5179.0,99.4825,99.5668,99.4637,99.5574,5179.0
2020-08-26 10:00:00,106.26,106.3,106.19,106.27,13034.0,99.5574,99.5949,99.4918,99.5668,13034.0
2020-08-26 10:10:00,106.28,106.29,106.25,106.29,21825.0,99.5762,99.5855,99.5481,99.5855,21825.0
2020-08-26 10:20:00,106.27,106.35,106.27,106.35,5479.0,99.5668,99.6417,99.5668,99.6417,5479.0
2020-08-26 10:30:00,106.36,106.46,106.35,106.43,5788.0,99.6511,99.7448,99.6417,99.7167,5788.0
2020-08-26 10:40:00,106.43,106.5,106.43,106.49,7085.0,99.7167,99.7823,99.7167,99.7729,7085.0
2020-08-26 10:50:00,106.5,106.53,106.48,106.51,10081.0,99.7823,99.8104,99.7635,99.7917,10081.0
2020-08-26 11:00:00,106.5,106.51,106.47,106.49,7762.0,99.7823,99.7917,99.7542,99.7729,7762.0
2020-08-26 11:10:00,106.51,106.54,106.41,106.42,5166.0,99.7917,99.8198,99.698,99.7073,5166.0
2020-08-26 11:20:00,106.42,106.48,106.42,106.48,7675.0,99.7073,99.7635,99.7073,99.7635,7675.0
2020-08-26 11:30:00,106.47,106.49,106.45,106.46,14939.0,99.7542,99.7729,99.7354,99.7448,14939.0
2020-08-26 11:40:00,106.48,106.59,106.47,106.56,12634.0,99.7635,99.8666,99.7542,99.8385,12634.0
2020-08-26 11:50:00,106.57,106.62,106.57,106.58,11042.0,99.8479,99.8947,99.8479,99.8572,11042.0
2020-08-26 12:00:00,106.59,106.72,106.55,106.72,8656.0,99.8666,99.9884,99.8291,99.9884,8656.0
2020-08-26 12:10:00,106.74,106.8,106.72,106.8,7010.0,100.0071,100.0634,99.9884,100.0634,7010.0
2020-08-26 12:20:00,106.8,106.88,106.79,106.85,5600.0,100.0634,100.1383,100.054,100.1102,5600.0
2020-08-26 12:30:00,106.85,106.85,106.76,106.79,6607.0,100.1102,100.1102,100.0259,100.054,6607.0
2020-08-26 12:40:00,106.78,106.81,106.72,106.77,11004.0,100.0446,100.0727,99.9884,100.0353,11004.0
2020-08-26 12:50:00,106.77,106.84,106.77,106.78,6453.0,100.0353,100.1008,100.0353,100.0446,6453.0
2020-08-26 13:00:00,106.78,106.9,106.78,106.85,6762.0,100.0446,100.1571,100.0446,100.1102,6762.0
2020-08-26 13:10:00,106.87,106.88,106.8,106.85,7600.0,100.1289,100.1383,100.0634,100.1102,7600.0
2020-08-26 13:20:00,106.84,106.84,106.77,106.8,8882.0,100.1008,100.1008,100.0353,100.0634,8882.0
2020-08-26 13:30:00,106.79,106.88,106.77,106.88,12591.0,100.054,100.1383,100.0353,100.1383,12591.0
2020-08-26 13:40:00,106.86,106.87,106.82,106.87,9960.0,100.1196,100.1289,100.0821,100.1289,9960.0
2020-08-26 13:50:00,106.89,106.95,106.85,106.95,12568.0,100.1477,100.2039,100.1102,100.2039,12568.0
2020-08-26 14:00:00,106.93,107.07,106.92,107.06,9894.0,100.1852,100.3163,100.1758,100.307,9894.0
2020-08-26 14:10:00,107.06,107.1,107.01,107.09,8120.0,100.307,100.3444,100.2601,100.3351,8120.0
2020-08-26 14:20:00,107.11,107.2,107.1,107.19,8242.0,100.3538,100.4381,100.3444,100.4288,8242.0
2020-08-26 14:30:00,107.2,107.2,106.96,107.01,10372.0,100.4381,100.4381,100.2133,100.2601,10372.0
2020-08-26 14:40:00,107.01,107.05,106.86,106.96,17193.0,100.2601,100.2976,100.1196,100.2133,17193.0
2020-08-26 14:50:00,106.95,107.0,106.8,106.84,19812.0,100.2039,100.2507,100.0634,100.1008,19812.0
2020-08-26 15:00:00,106.8,107.0,106.79,107.0,91242.0,100.0634,100.2507,100.054,100.2507,91242.0
2020-08-26 15:10:00,106.99,107.09,106.99,107.04,11274.0,100.2414,100.3351,100.2414,100.2882,11274.0
2020-08-26 15:20:00,107.03,107.18,107.01,107.17,23894.0,100.2789,100.4194,100.2601,100.41,23894.0
2020-08-26 15:30:00,107.16,107.16,107.03,107.05,47924.0,100.4007,100.4007,100.2789,100.2976,47924.0
2020-08-26 15:40:00,107.04,107.12,107.01,107.12,21624.0,100.2882,100.3632,100.2601,100.3632,21624.0
2020-08-26 15:50:00,107.12,107.16,107.04,107.09,35633.0,100.3632,100.4007,100.2882,100.3351,35633.0
2020-08-27 09:30:00,107.5,107.5,107.07,107.08,14486.0,100.7192,100.7192,100.3163,100.3257,14486.0
2020-08-27 09:40:00,107.06,107.32,107.06,107.32,5662.0,100.307,100.5506,100.307,100.5506,5662.0
2020-08-27 09:50:00,107.32,107.62,107.32,107.58,8853.0,100.5506,100.8316,100.5506,100.7942,8853.0
2020-08-27 10:00:00,107.54,107.55,107.1,107.14,10465.0,100.7567,100.7661,100.3444,100.3819,10465.0
2020-08-27 10:10:00,107.15,107.29,107.03,107.29,6820.0,100.3913,100.5225,100.2789,100.5225,6820.0
2020-08-27 10:20:00,107.32,107.51,107.32,107.5,4556.0,100.5506,100.7286,100.5506,100.7192,4556.0
2020-08-27 10:30:00,107.53,107.66,107.5,107.59,8236.0,100.7473,100.8691,100.7192,100.8035,8236.0
2020-08-27 10:40:00,107.54,107.58,107.41,107.43,26683.0,100.7567,100.7942,100.6349,100.6536,26683.0
2020-08-27 10:50:00,107.49,107.68,107.48,107.66,18160.0,100.7098,100.8879,100.7005,100.8691,18160.0
2020-08-27 11:00:00,107.67,107.78,107.66,107.66,7367.0,100.8785,100.9815,100.8691,100.8691,7367.0
2020-08-27 11:10:00,107.63,107.64,107.44,107.45,4452.0,100.841,100.8504,100.663,100.6724,4452.0
2020-08-27 11:20:00,107.45,107.48,107.38,107.39,22718.0,100.6724,100.7005,100.6068,100.6161,22718.0
2020-08-27 11:30:00,107.43,107.61,107.32,107.61,8807.0,100.6536,100.8223,100.5506,100.8223,8807.0
2020-08-27 11:40:00,107.6,107.72,107.6,107.65,4525.0,100.8129,100.9253,100.8129,100.8597,4525.0
2020-08-27 11:50:00,107.66,107.67,107.6,107.61,5190.0,100.8691,100.8785,100.8129,100.8223,5190.0
2020-08-27 12:00:00,107.58,107.58,107.4,107.51,6653.0,100.7942,100.7942,100.6255,100.7286,6653.0
2020-08-27 12:10:00,107.52,107.52,107.3,107.31,4804.0,100.7379,100.7379,100.5318,100.5412,4804.0
2020-08-27 12:20:00,107.24,107.34,107.22,107.22,3021.0,100.4756,100.5693,100.4569,100.4569,3021.0
2020-08-27 12:30:00,107.19,107.26,107.0,107.02,4177.0,100.4288,100.4943,100.2507,100.2695,4177.0
2020-08-27 12:40:00,107.06,107.08,106.95,106.95,9438.0,100.307,100.3257,100.2039,100.2039,9438.0
2020-08-27 12:50:00,106.95,106.95,106.69,106.82,5655.0,100.2039,100.2039,99.9603,100.0821,5655.0
2020-08-27 13:00:00,106.78,106.95,106.73,106.95,5967.0,100.0446,100.2039,99.9978,100.2039,5967.0
2020-08-27 13:10:00,107.04,107.09,106.97,107.05,9260.0,100.2882,100.3351,100.2226,100.2976,9260.0
2020-08-27 13:20:00,107.02,107.2,107.02,107.2,10127.0,100.2695,100.4381,100.2695,100.4381,10127.0
2020-08-27 13:30:00,107.21,107.23,107.13,107.13,11175.0,100.4475,100.4662,100.3725,100.3725,11175.0
2020-08-27 13:40:00,107.16,107.18,107.12,107.14,19728.0,100.4007,100.4194,100.3632,100.3819,19728.0
2020-08-27 13:50:00,107.14,107.29,106.99,107.29,13767.0,100.3819,100.5225,100.2414,100.5225,13767.0
2020-08-27 14:00:00,107.33,107.44,107.33,107.4,10988.0,100.5599,100.663,100.5599,100.6255,10988.0
2020-08-27 14:10:00,107.35,107.47,107.34,107.41,378689.0,100.5787,100.6911,100.5693,100.6349,378689.0
2020-08-27 14:20:00,107.42,107.51,107.35,107.51,12180.0,100.6443,100.7286,100.5787,100.7286,12180.0
2020-08-27 14:30:00,107.49,107.52,107.45,107.47,14259.0,100.7098,100.7379,100.6724,100.6911,14259.0
2020-08-27 14:40:00,107.52,107.53,107.42,107.43,48503.0,100.7379,100.7473,100.6443,100.6536,48503.0
2020-08-27 14:50:00,107.45,107.46,107.36,107.38,8011.0,100.6724,100.6817,100.588,100.6068,8011.0
2020-08-27 15:00:00,107.45,107.48,107.3,107.43,11765.0,100.6724,100.7005,100.5318,100.6536,11765.0
2020-08-27 15:10:00,107.43,107.51,107.39,107.5,6245.0,100.6536,100.7286,100.6161,100.7192,6245.0
2020-08-27 15:20:00,107.53,107.58,107.46,107.49,10895.0,100.7473,100.7942,100.6817,100.7098,10895.0
2020-08-27 15:30:00,107.49,107.53,107.41,107.41,9834.0,100.7098,100.7473,100.6349,100.6349,9834.0
2020-08-27 15:40:00,107.4,107.47,107.3,107.34,24094.0,100.6255,100.6911,100.5318,100.5693,24094.0
2020-08-27 15:50:00,107.3,107.3,107.1,107.14,227589.0,100.5318,100.5318,100.3444,100.3819,227589.0
2020-08-28 09:30:00,107.66,107.71,107.29,107.39,16500.0,100.8691,100.916,100.5225,100.6161,16500.0
2020-08-28 09:40:00,107.49,107.54,107.41,107.48,64904.0,100.7098,100.7567,100.6349,100.7005,64904.0
2020-08-28 09:50:00,107.47,107.54,107.45,107.53,5306.0,100.6911,100.7567,100.6724,100.7473,5306.0
2020-08-28 10:00:00,107.51,107.57,107.4,107.41,5386.0,100.7286,100.7848,100.6255,100.6349,5386.0
2020-08-28 10:10:00,107.44,107.47,107.37,107.47,10210.0,100.663,100.6911,100.5974,100.6911,10210.0
2020-08-28 10:20:00,107.45,107.5,107.44,107.46,1866.0,100.6724,100.7192,100.663,100.6817,1866.0
2020-08-28 10:30:00,107.5,107.53,107.32,107.38,2068.0,100.7192,100.7473,100.5506,100.6068,2068.0
2020-08-28 10:40:00,107.43,107.5,107.4,107.42,6850.0,100.6536,100.7192,100.6255,100.6443,6850.0
2020-08-28 10:50:00,107.46,107.47,107.29,107.3,3930.0,100.6817,100.6911,100.5225,100.5318,3930.0
2020-08-28 11:00:00,107.35,107.5,107.31,107.47,8386.0,100.5787,100.7192,100.5412,100.6911,8386.0
2020-08-28 11:10:00,107.48,107.55,107.45,107.51,6799.0,100.7005,100.7661,100.6724,100.7286,6799.0
2020-08-28 11:20:00,107.55,107.62,107.55,107.58,11341.0,100.7661,100.8316,100.7661,100.7942,11341.0
2020-08-28 11:30:00,107.56,107.65,107.53,107.61,7011.0,100.7754,100.8597,100.7473,100.8223,7011.0
2020-08-28 11:40:00,107.6,107.66,107.6,107.64,3034.0,100.8129,100.8691,100.8129,100.8504,3034.0
2020-08-28 11:50:00,107.66,107.71,107.65,107.68,4573.0,100.8691,100.916,100.8597,100.8879,4573.0
2020-08-28 12:00:00,107.66,107.76,107.65,107.76,35798.0,100.8691,100.9628,100.8597,100.9628,35798.0
2020-08-28 12:10:00,107.74,107.78,107.74,107.74,6338.0,100.9441,100.9815,100.9441,100.9441,6338.0
2020-08-28 12:20:00,107.73,107.76,107.68,107.69,17652.0,100.9347,100.9628,100.8879,100.8972,17652.0
2020-08-28 12:30:00,107.67,107.7,107.65,107.68,14342.0,100.8785,100.9066,100.8597,100.8879,14342.0
2020-08-28 12:40:00,107.68,107.79,107.68,107.79,6660.0,100.8879,100.9909,100.8879,100.9909,6660.0
2020-08-28 12:50:00,107.79,107.83,107.77,107.82,68225.0,100.9909,101.0284,100.9722,101.019,68225.0
2020-08-28 13:00:00,107.82,107.82,107.75,107.75,14353.0,101.019,101.019,100.9534,100.9534,14353.0
2020-08-28 13:10:00,107.77,107.78,107.67,107.76,14811.0,100.9722,100.9815,100.8785,100.9628,14811.0
2020-08-28 13:20:00,107.78,107.79,107.65,107.66,7480.0,100.9815,100.9909,100.8597,100.8691,7480.0
2020-08-28 13:30:00,107.68,107.71,107.63,107.69,7725.0,100.8879,100.916,100.841,100.8972,7725.0
2020-08-28 13:40:00,107.69,107.75,107.67,107.7,9886.0,100.8972,100.9534,100.8785,100.9066,9886.0
2020-08-28 13:50:00,107.72,107.8,107.7,107.78,6037.0,100.9253,101.0003,100.9066,100.9815,6037.0
2020-08-28 14:00:00,107.76,107.83,107.72,107.83,7241.0,100.9628,101.0284,100.9253,101.0284,7241.0
2020-08-28 14:10:00,107.84,107.84,107.8,107.82,14032.0,101.0378,101.0378,101.0003,101.019,14032.0
2020-08-28 14:20:00,107.84,107.89,107.83,107.87,11724.0,101.0378,101.0846,101.0284,101.0659,11724.0
2020-08-28 14:30:00,107.88,107.89,107.84,107.87,2073.0,101.0752,101.0846,101.0378,101.0659,2073.0
2020-08-28 14:40:00,107.86,107.98,107.85,107.98,10037.0,101.0565,101.1689,101.0471,101.1689,10037.0
2020-08-28 14:50:00,107.99,108.0,107.93,108.0,7038.0,101.1783,101.1877,101.1221,101.1877,7038.0
2020-08-28 15:00:00,107.98,108.12,107.96,108.12,32703.0,101.1689,101.3001,101.1502,101.3001,32703.0
2020-08-28 15:10:00,108.14,108.24,108.13,108.22,8820.0,101.3188,101.4125,101.3095,101.3938,8820.0
2020-08-28 15:20:00,108.26,108.28,108.21,108.22,6346.0,101.4313,101.45,101.3844,101.3938,6346.0
2020-08-28 15:30:00,108.22,108.28,108.21,108.26,15398.0,101.3938,101.45,101.3844,101.4313,15398.0
2020-08-28 15:40:00,108.27,108.3,108.23,108.24,21690.0,101.4406,101.4687,101.4032,101.4125,21690.0
2020-08-28 15:50:00,108.23,108.3,108.17,108.26,16935.0,101.4032,101.4687,101.3469,101.4313,16935.0
2020-08-31 09:30:00,108.21,108.3,107.94,107.95,8879.0,101.3844,101.4687,101.1315,101.1408,8879.0
2020-08-31 09:40:00,108.03,108.11,107.98,107.99,8760.0,101.2158,101.2907,101.1689,101.1783,8760.0
2020-08-31 09:50:00,107.93,107.98,107.88,107.88,3571.0,101.1221,101.1689,101.0752,101.0752,3571.0
2020-08-31 10:00:00,107.87,107.94,107.84,107.91,21616.0,101.0659,101.1315,101.0378,101.1033,21616.0
2020-08-31 10:10:00,107.91,107.96,107.8,107.87,6424.0,101.1033,101.1502,101.0003,101.0659,6424.0
2020-08-31 10:20:00,107.92,107.94,107.83,107.83,5455.0,101.1127,101.1315,101.0284,101.0284,5455.0
2020-08-31 10:30:00,107.82,108.01,107.82,107.96,6164.0,101.019,101.197,101.019,101.1502,6164.0
2020-08-31 10:40:00,107.92,107.96,107.88,107.96,7769.0,101.1127,101.1502,101.0752,101.1502,7769.0
2020-08-31 10:50:00,107.93,107.96,107.88,107.93,1843.0,101.1221,101.1502,101.0752,101.1221,1843.0
2020-08-31 11:00:00,107.94,108.01,107.93,107.94,2824.0,101.1315,101.197,101.1221,101.1315,2824.0
2020-08-31 11:10:00,107.95,107.99,107.91,107.91,3522.0,101.1408,101.1783,101.1033,101.1033,3522.0
2020-08-31 11:20:00,107.91,107.91,107.67,107.68,8249.0,101.1033,101.1033,100.8785,100.8879,8249.0
2020-08-31 11:30:00,107.66,107.79,107.62,107.78,13929.0,100.8691,100.9909,100.8316,100.9815,13929.0
2020-08-31 11:40:00,107.8,107.91,107.8,107.89,5153.0,101.0003,101.1033,101.0003,101.0846,5153.0
2020-08-31 11:50:00,107.9,107.93,107.88,107.88,5964.0,101.094,101.1221,101.0752,101.0752,5964.0
2020-08-31 12:00:00,107.87,107.96,107.84,107.93,14397.0,101.0659,101.1502,101.0378,101.1221,14397.0
2020-08-31 12:10:00,107.94,107.98,107.9,107.98,3003.0,101.1315,101.1689,101.094,101.1689,3003.0
2020-08-31 12:20:00,107.96,107.96,107.85,107.87,8338.0,101.1502,101.1502,101.0471,101.0659,8338.0
2020-08-31 12:30:00,107.88,107.89,107.82,107.83,8191.0,101.0752,101.0846,101.019,101.0284,8191.0
2020-08-31 12:40:00,107.81,107.85,107.77,107.81,7529.0,101.0097,101.0471,100.9722,101.0097,7529.0
2020-08-31 12:50:00,107.83,107.87,107.82,107.84,6089.0,101.0284,101.0659,101.019,101.0378,6089.0
2020-08-31 13:00:00,107.85,107.85,107.81,107.84,4541.0,101.0471,101.0471,101.0097,101.0378,4541.0
2020-08-31 13:10:00,107.83,107.9,107.81,107.87,5051.0,101.0284,101.094,101.0097,101.0659,5051.0
2020-08-31 13:20:00,107.86,107.87,107.83,107.87,3274.0,101.0565,101.0659,101.0284,101.0659,3274.0
2020-08-31 13:30:00,107.86,107.9,107.84,107.86,21618.0,101.0565,101.094,101.0378,101.0565,21618.0
2020-08-31 13:40:00,107.86,107.91,107.84,107.91,15129.0,101.0565,101.1033,101.0378,101.1033,15129.0
2020-08-31 13:50:00,107.9,107.92,107.82,107.84,3840.0,101.094,101.1127,101.019,101.0378,3840.0
2020-08-31 14:00:00,107.82,107.85,107.78,107.83,8887.0,101.019,101.0471,100.9815,101.0284,8887.0
2020-08-31 14:10:00,107.86,107.89,107.81,107.81,8262.0,101.0565,101.0846,101.0097,101.0097,8262.0
2020-08-31 14:20:00,107.82,107.82,107.74,107.74,9105.0,101.019,101.019,100.9441,100.9441,9105.0
2020-08-31 14:30:00,107.73,107.77,107.7,107.77,18914.0,100.9347,100.9722,100.9066,100.9722,18914.0
2020-08-31 14:40:00,107.76,107.91,107.76,107.84,8371.0,100.9628,101.1033,100.9628,101.0378,8371.0
2020-08-31 14:50:00,107.85,107.9,107.83,107.88,11151.0,101.0471,101.094,101.0284,101.0752,11151.0
2020-08-31 15:00:00,107.87,107.89,107.75,107.86,26531.0,101.0659,101.0846,100.9534,101.0565,26531.0
2020-08-31 15:10:00,107.87,107.87,107.72,107.72,18698.0,101.0659,101.0659,100.9253,100.9253,18698.0
2020-08-31 15:20:00,107.71,107.8,107.62,107.79,20420.0,100.916,101.0003,100.8316,100.9909,20420.0
2020-08-31 15:30:00,107.78,107.88,107.75,107.85,25215.0,100.9815,101.0752,100.9534,101.0471,25215.0
2020-08-31 15:40:00,107.85,108.06,107.79,108.06,26654.0,101.0471,101.2439,100.9909,101.2439,26654.0
2020-08-31 15:50:00,108.05,108.08,107.53,107.53,65250.0,101.2345,101.2626,100.7473,100.7473,65250.0
2020-09-01 09:30:00,107.56,107.6,107.35,107.43,17962.0,100.7754,100.8129,100.5787,100.6536,17962.0
2020-09-01 09:40:00,107.51,107.68,107.49,107.68,4255.0,100.7286,100.8879,100.7098,100.8879,4255.0
2020-09-01 09:50:00,107.67,107.73,107.66,107.66,5706.0,100.8785,100.9347,100.8691,100.8691,5706.0
2020-09-01 10:00:00,107.71,107.87,107.67,107.68,9291.0,100.916,101.0659,100.8785,100.8879,9291.0
2020-09-01 10:10:00,107.66,107.77,107.61,107.72,60265.0,100.8691,100.9722,100.8223,100.9253,60265.0
2020-09-01 10:20:00,107.77,108.0,107.74,108.0,17947.0,100.9722,101.1877,100.9441,101.1877,17947.0
2020-09-01 10:30:00,107.99,108.0,107.88,107.93,29460.0,101.1783,101.1877,101.0752,101.1221,29460.0
2020-09-01 10:40:00,107.94,107.95,107.86,107.87,14809.0,101.1315,101.1408,101.0565,101.0659,14809.0
2020-09-01 10:50:00,107.85,107.92,107.74,107.74,9350.0,101.0471,101.1127,100.9441,100.9441,9350.0
2020-09-01 11:00:00,107.77,107.79,107.72,107.79,15565.0,100.9722,100.9909,100.9253,100.9909,15565.0
2020-09-01 11:10:00,107.83,107.91,107.77,107.86,3184.0,101.0284,101.1033,100.9722,101.0565,3184.0
2020-09-01 11:20:00,107.8,107.81,107.66,107.77,10155.0,101.0003,101.0097,100.8691,100.9722,10155.0
2020-09-01 11:30:00,107.78,107.84,107.76,107.79,9659.0,100.9815,101.0378,100.9628,100.9909,9659.0
2020-09-01 11:40:00,107.79,107.81,107.74,107.79,4438.0,100.9909,101.0097,100.9441,100.9909,4438.0
2020-09-01 11:50:00,107.8,107.84,107.74,107.76,13420.0,101.0003,101.0378,100.9441,100.9628,13420.0
2020-09-01 12:00:00,107.74,107.85,107.74,107.82,5057.0,100.9441,101.0471,100.9441,101.019,5057.0
2020-09-01 12:10:00,107.83,107.84,107.8,107.8,4132.0,101.0284,101.0378,101.0003,101.0003,4132.0
2020-09-01 12:20:00,107.82,107.82,107.75,107.78,18544.0,101.019,101.019,100.9534,100.9815,18544.0
2020-09-01 12:30:00,107.76,107.82,107.73,107.79,14877.0,100.9628,101.019,100.9347,100.9909,14877.0
2020-09-01 12:40:00,107.77,107.83,107.75,107.79,3945.0,100.9722,101.0284,100.9534,100.9909,3945.0
2020-09-01 12:50:00,107.8,107.84,107.78,107.84,4197.0,101.0003,101.0378,100.9815,101.0378,4197.0
2020-09-01 13:00:00,107.81,107.82,107.77,107.77,8809.0,101.0097,101.019,100.9722,100.9722,8809.0
2020-09-01 13:10:00,107.78,107.79,107.74,107.76,4140.0,100.9815,100.9909,100.9441,100.9628,4140.0
2020-09-01 13:20:00,107.76,107.79,107.74,107.78,6741.0,100.9628,100.9909,100.9441,100.9815,6741.0
2020-09-01 13:30:00,107.78,107.8,107.73,107.79,18130.0,100.9815,101.0003,100.9347,100.9909,18130.0
2020-09-01 13:40:00,107.77,107.87,107.77,107.86,6347.0,100.9722,101.0659,100.9722,101.0565,6347.0
2020-09-01 13:50:00,107.86,107.86,107.81,107.83,6367.0,101.0565,101.0565,101.0097,101.0284,6367.0
2020-09-01 14:00:00,107.84,107.87,107.81,107.86,16525.0,101.0378,101.0659,101.0097,101.0565,16525.0
2020-09-01 14:10:00,107.87,107.92,107.86,107.92,44880.0,101.0659,101.1127,101.0565,101.1127,44880.0
2020-09-01 14:20:00,107.92,108.02,107.91,107.99,15017.0,101.1127,101.2064,101.1033,101.1783,15017.0
2020-09-01 14:30:00,108.0,108.05,107.97,108.04,17953.0,101.1877,101.2345,101.1596,101.2251,17953.0
2020-09-01 14:40:00,108.03,108.07,108.0,108.04,10094.0,101.2158,101.2533,101.1877,101.2251,10094.0
2020-09-01 14:50:00,108.05,108.11,108.03,108.08,23097.0,101.2345,101.2907,101.2158,101.2626,23097.0
2020-09-01 15:00:00,108.1,108.1,108.06,108.09,6131.0,101.2814,101.2814,101.2439,101.272,6131.0
2020-09-01 15:10:00,108.1,108.1,107.97,108.03,22881.0,101.2814,101.2814,101.1596,101.2158,22881.0
2020-09-01 15:20:00,108.04,108.09,108.0,108.01,9441.0,101.2251,101.272,101.1877,101.197,9441.0
2020-09-01 15:30:00,108.02,108.03,107.99,108.02,15962.0,101.2064,101.2158,101.1783,101.2064,15962.0
2020-09-01 15:40:00,108.01,108.14,108.01,108.05,26229.0,101.197,101.3188,101.197,101.2345,26229.0
2020-09-01 15:50:00,108.0,108.32,107.99,108.29,29765.0,101.1877,101.4875,101.1783,101.4594,29765.0
2020-09-02 09:30:00,108.89,108.89,108.64,108.89,35207.0,102.0215,102.0215,101.7873,102.0215,35207.0
2020-09-02 09:40:00,108.85,108.94,108.8,108.8,15355.0,101.9841,102.0684,101.9372,101.9372,15355.0
2020-09-02 09:50:00,108.78,108.88,108.7,108.83,21496.0,101.9185,102.0122,101.8435,101.9653,21496.0
2020-09-02 10:00:00,108.93,108.94,108.72,108.76,32742.0,102.059,102.0684,101.8623,101.8997,32742.0
2020-09-02 10:10:00,108.72,109.04,108.72,109.04,12338.0,101.8623,102.1621,101.8623,102.1621,12338.0
2020-09-02 10:20:00,109.03,109.12,109.03,109.09,216864.0,102.1527,102.237,102.1527,102.2089,216864.0
2020-09-02 10:30:00,109.1,109.19,109.05,109.07,11686.0,102.2183,102.3026,102.1714,102.1902,11686.0
2020-09-02 10:40:00,109.05,109.08,108.98,109.05,18233.0,102.1714,102.1995,102.1059,102.1714,18233.0
2020-09-02 10:50:00,109.07,109.2,109.07,109.12,21897.0,102.1902,102.312,102.1902,102.237,21897.0
2020-09-02 11:00:00,109.15,109.16,109.0,109.04,11886.0,102.2651,102.2745,102.1246,102.1621,11886.0
2020-09-02 11:10:00,109.05,109.11,109.01,109.04,9697.0,102.1714,102.2277,102.134,102.1621,9697.0
2020-09-02 11:20:00,109.07,109.09,108.94,109.03,11464.0,102.1902,102.2089,102.0684,102.1527,11464.0
2020-09-02 11:30:00,109.05,109.14,108.95,108.95,11191.0,102.1714,102.2558,102.0777,102.0777,11191.0
2020-09-02 11:40:00,108.91,109.01,108.84,109.01,5384.0,102.0403,102.134,101.9747,102.134,5384.0
2020-09-02 11:50:00,108.99,109.17,108.98,109.15,17582.0,102.1152,102.2839,102.1059,102.2651,17582.0
2020-09-02 12:00:00,109.13,109.2,109.09,109.12,4756.0,102.2464,102.312,102.2089,102.237,4756.0
2020-09-02 12:10:00,109.13,109.26,109.13,109.26,11431.0,102.2464,102.3682,102.2464,102.3682,11431.0
2020-09-02 12:20:00,109.27,109.33,109.27,109.32,5672.0,102.3776,102.4338,102.3776,102.4244,5672.0
2020-09-02 12:30:00,109.33,109.37,109.3,109.36,13831.0,102.4338,102.4713,102.4057,102.4619,13831.0
2020-09-02 12:40:00,109.35,109.46,109.35,109.38,27394.0,102.4525,102.5556,102.4525,102.4806,27394.0
2020-09-02 12:50:00,109.4,109.41,109.37,109.38,14037.0,102.4994,102.5087,102.4713,102.4806,14037.0
2020-09-02 13:00:00,109.38,109.38,109.33,109.37,10407.0,102.4806,102.4806,102.4338,102.4713,10407.0
2020-09-02 13:10:00,109.36,109.57,109.35,109.56,23453.0,102.4619,102.6586,102.4525,102.6493,23453.0
2020-09-02 13:20:00,109.55,109.65,109.52,109.64,17469.0,102.6399,102.7336,102.6118,102.7242,17469.0
2020-09-02 13:30:00,109.64,109.7,109.61,109.69,19312.0,102.7242,102.7804,102.6961,102.7711,19312.0
2020-09-02 13:40:00,109.68,109.72,109.65,109.66,31012.0,102.7617,102.7992,102.7336,102.743,31012.0
2020-09-02 13:50:00,109.67,109.71,109.62,109.65,20540.0,102.7523,102.7898,102.7055,102.7336,20540.0
2020-09-02 14:00:00,109.62,109.63,109.43,109.59,6807.0,102.7055,102.7149,102.5275,102.6774,6807.0
2020-09-02 14:10:00,109.58,109.63,109.49,109.61,14284.0,102.668,102.7149,102.5837,102.6961,14284.0
2020-09-02 14:20:00,109.63,109.73,109.62,109.71,11742.0,102.7149,102.8085,102.7055,102.7898,11742.0
2020-09-02 14:30:00,109.7,109.73,109.64,109.67,6585.0,102.7804,102.8085,102.7242,102.7523,6585.0
2020-09-02 14:40:00,109.68,109.8,109.66,109.78,22764.0,102.7617,102.8741,102.743,102.8554,22764.0
2020-09-02 14:50:00,109.78,109.8,109.75,109.8,16230.0,102.8554,102.8741,102.8273,102.8741,16230.0
2020-09-02 15:00:00,109.79,109.84,109.75,109.83,14351.0,102.8648,102.9116,102.8273,102.9022,14351.0
2020-09-02 15:10:00,109.82,110.1,109.82,110.1,9652.0,102.8929,103.1552,102.8929,103.1552,9652.0
2020-09-02 15:20:00,110.12,110.17,110.08,110.1,24453.0,103.1739,103.2208,103.1365,103.1552,24453.0
2020-09-02 15:30:00,110.09,110.23,110.05,110.22,12875.0,103.1458,103.277,103.1084,103.2676,12875.0
2020-09-02 15:40:00,110.23,110.42,110.22,110.42,53302.0,103.277,103.455,103.2676,103.455,53302.0
2020-09-02 15:50:00,110.41,110.41,110.12,110.12,179927.0,103.4457,103.4457,103.1739,103.1739,179927.0
2020-09-03 09:30:00,109.46,109.75,109.46,109.67,19538.0,102.5556,102.8273,102.5556,102.7523,19538.0
2020-09-03 09:40:00,109.69,109.7,109.45,109.63,8278.0,102.7711,102.7804,102.5462,102.7149,8278.0
2020-09-03 09:50:00,109.64,109.66,109.42,109.47,6789.0,102.7242,102.743,102.5181,102.5649,6789.0
2020-09-03 10:00:00,109.52,109.56,109.11,109.11,24607.0,102.6118,102.6493,102.2277,102.2277,24607.0
2020-09-03 10:10:00,109.11,109.19,108.88,108.91,28465.0,102.2277,102.3026,102.0122,102.0403,28465.0
2020-09-03 10:20:00,108.9,108.9,108.37,108.57,42403.0,102.0309,102.0309,101.5343,101.7217,42403.0
2020-09-03 10:30:00,108.55,108.74,108.26,108.35,31547.0,101.703,101.881,101.4313,101.5156,31547.0
2020-09-03 10:40:00,108.36,108.47,107.95,107.99,36015.0,101.525,101.628,101.1408,101.1783,36015.0
2020-09-03 10:50:00,107.98,108.33,107.98,108.25,24257.0,101.1689,101.4969,101.1689,101.4219,24257.0
2020-09-03 11:00:00,108.26,108.28,107.35,107.46,33142.0,101.4313,101.45,100.5787,100.6817,33142.0
2020-09-03 11:10:00,107.5,107.61,106.53,106.56,48764.0,100.7192,100.8223,99.8104,99.8385,48764.0
2020-09-03 11:20:00,106.51,107.08,106.49,107.08,84683.0,99.7917,100.3257,99.7729,100.3257,84683.0
2020-09-03 11:30:00,107.03,107.36,106.88,107.34,35073.0,100.2789,100.588,100.1383,100.5693,35073.0
2020-09-03 11:40:00,107.35,107.69,107.35,107.56,28680.0,100.5787,100.8972,100.5787,100.7754,28680.0
2020-09-03 11:50:00,107.55,107.74,107.28,107.35,38314.0,100.7661,100.9441,100.5131,100.5787,38314.0
2020-09-03 12:00:00,107.36,107.43,107.16,107.37,12700.0,100.588,100.6536,100.4007,100.5974,12700.0
2020-09-03 12:10:00,107.46,107.62,107.42,107.57,10291.0,100.6817,100.8316,100.6443,100.7848,10291.0
2020-09-03 12:20:00,107.43,107.48,107.29,107.35,9462.0,100.6536,100.7005,100.5225,100.5787,9462.0
2020-09-03 12:30:00,107.23,107.31,106.86,107.12,12239.0,100.4662,100.5412,100.1196,100.3632,12239.0
2020-09-03 12:40:00,107.15,107.15,106.78,106.78,8280.0,100.3913,100.3913,100.0446,100.0446,8280.0
2020-09-03 12:50:00,106.88,106.99,106.72,106.72,7301.0,100.1383,100.2414,99.9884,99.9884,7301.0
2020-09-03 13:00:00,106.72,106.76,106.31,106.76,35739.0,99.9884,100.0259,99.6043,100.0259,35739.0
2020-09-03 13:10:00,106.76,107.01,106.72,106.72,8727.0,100.0259,100.2601,99.9884,99.9884,8727.0
2020-09-03 13:20:00,106.66,107.01,106.61,107.01,10260.0,99.9322,100.2601,99.8853,100.2601,10260.0
2020-09-03 13:30:00,107.03,107.03,106.47,106.5,14598.0,100.2789,100.2789,99.7542,99.7823,14598.0
2020-09-03 13:40:00,106.5,106.68,106.41,106.42,11981.0,99.7823,99.9509,99.698,99.7073,11981.0
2020-09-03 13:50:00,106.47,106.78,106.47,106.66,7478.0,99.7542,100.0446,99.7542,99.9322,7478.0
2020-09-03 14:00:00,106.65,106.78,106.57,106.71,5645.0,99.9228,100.0446,99.8479,99.979,5645.0
2020-09-03 14:10:00,106.69,106.91,106.42,106.59,11516.0,99.9603,100.1664,99.7073,99.8666,11516.0
2020-09-03 14:20:00,106.61,106.65,106.38,106.59,9799.0,99.8853,99.9228,99.6699,99.8666,9799.0
2020-09-03 14:30:00,106.59,107.0,106.57,106.84,32696.0,99.8666,100.2507,99.8479,100.1008,32696.0
2020-09-03 14:40:00,106.84,106.88,106.44,106.44,37266.0,100.1008,100.1383,99.7261,99.7261,37266.0
2020-09-03 14:50:00,106.47,106.59,106.13,106.13,24671.0,99.7542,99.8666,99.4356,99.4356,24671.0
2020-09-03 15:00:00,106.13,106.27,105.92,106.07,33025.0,99.4356,99.5668,99.2389,99.3794,33025.0
2020-09-03 15:10:00,106.06,106.32,105.95,106.12,11637.0,99.37,99.6136,99.267,99.4263,11637.0
2020-09-03 15:20:00,106.14,106.15,105.81,105.83,19628.0,99.445,99.4544,99.1358,99.1545,19628.0
2020-09-03 15:30:00,105.82,106.29,105.73,106.14,23759.0,99.1452,99.5855,99.0609,99.445,23759.0
2020-09-03 15:40:00,106.11,106.39,106.0,106.0,24795.0,99.4169,99.6792,99.3138,99.3138,24795.0
2020-09-03 15:50:00,105.95,106.67,105.83,106.55,35381.0,99.267,99.9416,99.1545,99.8291,35381.0
2020-09-04 09:30:00,107.02,107.17,106.76,106.8,19154.0,100.2695,100.41,100.0259,100.0634,19154.0
2020-09-04 09:40:00,106.83,107.03,106.39,106.44,26476.0,100.0915,100.2789,99.6792,99.7261,26476.0
2020-09-04 09:50:00,106.48,106.52,105.96,106.03,17579.0,99.7635,99.801,99.2763,99.3419,17579.0
2020-09-04 10:00:00,106.03,106.39,106.0,106.2,19747.0,99.3419,99.6792,99.3138,99.5012,19747.0
2020-09-04 10:10:00,106.17,106.21,105.23,105.27,26174.0,99.4731,99.5106,98.5924,98.6299,26174.0
2020-09-04 10:20:00,105.19,105.5,104.82,104.86,48947.0,98.5549,98.8454,98.2083,98.2457,48947.0
2020-09-04 10:30:00,104.86,105.08,103.97,104.44,40650.0,98.2457,98.4519,97.4119,97.8522,40650.0
2020-09-04 10:40:00,104.38,104.42,103.63,104.41,18797.0,97.796,97.8335,97.0933,97.8241,18797.0
2020-09-04 10:50:00,104.25,104.76,104.1,104.68,13244.0,97.6742,98.152,97.5337,98.0771,13244.0
2020-09-04 11:00:00,104.65,104.73,104.24,104.28,35818.0,98.049,98.1239,97.6648,97.7023,35818.0
2020-09-04 11:10:00,104.28,104.6,104.12,104.16,55054.0,97.7023,98.0021,97.5524,97.5899,55054.0
2020-09-04 11:20:00,104.28,104.31,103.71,103.89,25831.0,97.7023,97.7304,97.1683,97.3369,25831.0
2020-09-04 11:30:00,104.0,104.49,104.0,104.45,14526.0,97.44,97.8991,97.44,97.8616,14526.0
2020-09-04 11:40:00,104.39,104.45,104.03,104.3,35651.0,97.8054,97.8616,97.4681,97.7211,35651.0
2020-09-04 11:50:00,104.24,104.77,104.24,104.76,8405.0,97.6648,98.1614,97.6648,98.152,8405.0
2020-09-04 12:00:00,104.79,104.87,104.58,104.58,18712.0,98.1801,98.2551,97.9834,97.9834,18712.0
2020-09-04 12:10:00,104.69,104.79,104.42,104.43,14614.0,98.0865,98.1801,97.8335,97.8429,14614.0
2020-09-04 12:20:00,104.5,105.08,104.48,105.08,15162.0,97.9084,98.4519,97.8897,98.4519,15162.0
2020-09-04 12:30:00,105.09,105.31,104.97,105.25,12046.0,98.4612,98.6673,98.3488,98.6111,12046.0
2020-09-04 12:40:00,105.33,105.33,105.1,105.17,39994.0,98.6861,98.6861,98.4706,98.5362,39994.0
2020-09-04 12:50:00,105.11,105.22,104.98,105.18,22803.0,98.48,98.583,98.3582,98.5455,22803.0
2020-09-04 13:00:00,105.13,105.13,104.82,104.86,14494.0,98.4987,98.4987,98.2083,98.2457,14494.0
2020-09-04 13:10:00,104.93,104.98,104.55,104.56,24702.0,98.3113,98.3582,97.9553,97.9647,24702.0
2020-09-04 13:20:00,104.59,104.83,104.58,104.83,24803.0,97.9928,98.2176,97.9834,98.2176,24803.0
2020-09-04 13:30:00,104.71,104.88,104.49,104.83,19796.0,98.1052,98.2645,97.8991,98.2176,19796.0
2020-09-04 13:40:00,104.87,105.01,104.74,104.92,12441.0,98.2551,98.3863,98.1333,98.3019,12441.0
2020-09-04 13:50:00,104.89,105.09,104.75,104.98,8062.0,98.2738,98.4612,98.1427,98.3582,8062.0
2020-09-04 14:00:00,104.99,105.11,104.86,104.99,10734.0,98.3675,98.48,98.2457,98.3675,10734.0
2020-09-04 14:10:00,104.92,105.09,104.82,105.04,102341.0,98.3019,98.4612,98.2083,98.4144,102341.0
2020-09-04 14:20:00,105.04,105.33,104.97,105.33,7474.0,98.4144,98.6861,98.3488,98.6861,7474.0
2020-09-04 14:30:00,105.31,105.65,105.22,105.65,16255.0,98.6673,98.9859,98.583,98.9859,16255.0
2020-09-04 14:40:00,105.69,106.16,105.69,105.93,25160.0,99.0234,99.4637,99.0234,99.2482,25160.0
2020-09-04 14:50:00,105.95,106.14,105.85,106.14,11535.0,99.267,99.445,99.1733,99.445,11535.0
2020-09-04 15:00:00,106.19,106.19,105.97,106.12,44166.0,99.4918,99.4918,99.2857,99.4263,44166.0
2020-09-04 15:10:00,106.0,106.24,105.84,106.15,33728.0,99.3138,99.5387,99.1639,99.4544,33728.0
2020-09-04 15:20:00,106.16,106.37,106.11,106.3,10644.0,99.4637,99.6605,99.4169,99.5949,10644.0
2020-09-04 15:30:00,106.21,106.22,105.59,105.73,31344.0,99.5106,99.5199,98.9297,99.0609,31344.0
2020-09-04 15:40:00,105.76,105.91,105.47,105.47,16436.0,99.089,99.2295,98.8173,98.8173,16436.0
2020-09-04 15:50:00,105.44,105.75,105.41,105.53,24207.0,98.7891,99.0796,98.761,98.8735,24207.0
2020-09-08 09:30:00,104.34,104.34,103.53,103.8,76468.0,97.7585,97.7585,96.9996,97.2526,76468.0
2020-09-08 09:40:00,103.79,103.79,103.14,103.19,27363.0,97.2432,97.2432,96.6342,96.6811,27363.0
2020-09-08 09:50:00,103.18,103.95,103.17,103.89,20164.0,96.6717,97.3931,96.6623,97.3369,20164.0
2020-09-08 10:00:00,103.93,103.97,103.32,103.76,34758.0,97.3744,97.4119,96.8029,97.2151,34758.0
2020-09-08 10:10:00,103.82,104.05,103.67,103.84,27786.0,97.2713,97.4868,97.1308,97.2901,27786.0
2020-09-08 10:20:00,103.88,104.1,103.68,104.07,189417.0,97.3275,97.5337,97.1402,97.5056,189417.0
2020-09-08 10:30:00,104.06,104.23,103.86,104.23,19885.0,97.4962,97.6555,97.3088,97.6555,19885.0
2020-09-08 10:40:00,104.22,104.22,103.52,103.53,22211.0,97.6461,97.6461,96.9903,96.9996,22211.0
2020-09-08 10:50:00,103.52,103.87,103.47,103.65,14409.0,96.9903,97.3182,96.9434,97.1121,14409.0
2020-09-08 11:00:00,103.68,103.94,103.52,103.86,22543.0,97.1402,97.3838,96.9903,97.3088,22543.0
2020-09-08 11:10:00,104.0,104.08,103.9,104.03,31164.0,97.44,97.5149,97.3463,97.4681,31164.0
2020-09-08 11:20:00,104.06,104.06,103.69,103.81,38120.0,97.4962,97.4962,97.1495,97.262,38120.0
2020-09-08 11:30:00,103.79,103.85,103.46,103.51,25383.0,97.2432,97.2994,96.934,96.9809,25383.0
2020-09-08 11:40:00,103.52,103.58,103.36,103.51,43642.0,96.9903,97.0465,96.8403,96.9809,43642.0
2020-09-08 11:50:00,103.51,103.57,103.26,103.52,27548.0,96.9809,97.0371,96.7467,96.9903,27548.0
2020-09-08 12:00:00,103.5,103.73,103.47,103.63,20032.0,96.9715,97.187,96.9434,97.0933,20032.0
2020-09-08 12:10:00,103.7,103.77,103.6,103.63,20329.0,97.1589,97.2245,97.0652,97.0933,20329.0
2020-09-08 12:20:00,103.7,103.87,103.62,103.65,12435.0,97.1589,97.3182,97.0839,97.1121,12435.0
2020-09-08 12:30:00,103.68,103.79,103.57,103.69,16022.0,97.1402,97.2432,97.0371,97.1495,16022.0
2020-09-08 12:40:00,103.72,103.95,103.61,103.92,27009.0,97.1776,97.3931,97.0746,97.365,27009.0
2020-09-08 12:50:00,103.92,104.0,103.88,103.96,16407.0,97.365,97.44,97.3275,97.4025,16407.0
2020-09-08 13:00:00,103.98,103.98,103.8,103.8,16927.0,97.4212,97.4212,97.2526,97.2526,16927.0
2020-09-08 13:10:00,103.78,104.13,103.77,104.11,18103.0,97.2339,97.5618,97.2245,97.543,18103.0
2020-09-08 13:20:00,104.1,104.12,104.02,104.03,15918.0,97.5337,97.5524,97.4587,97.4681,15918.0
2020-09-08 13:30:00,104.02,104.15,103.91,104.13,23766.0,97.4587,97.5805,97.3557,97.5618,23766.0
2020-09-08 13:40:00,104.12,104.23,104.12,104.17,18119.0,97.5524,97.6555,97.5524,97.5993,18119.0
2020-09-08 13:50:00,104.18,104.26,104.09,104.09,15879.0,97.6086,97.6836,97.5243,97.5243,15879.0
2020-09-08 14:00:00,104.14,104.19,103.9,103.97,22568.0,97.5711,97.618,97.3463,97.4119,22568.0
2020-09-08 14:10:00,104.0,104.0,103.69,103.76,29542.0,97.44,97.44,97.1495,97.2151,29542.0
2020-09-08 14:20:00,103.74,103.79,103.58,103.58,29441.0,97.1964,97.2432,97.0465,97.0465,29441.0
2020-09-08 14:30:00,103.58,103.58,103.26,103.27,25184.0,97.0465,97.0465,96.7467,96.756,25184.0
2020-09-08 14:40:00,103.3,103.32,102.99,103.16,46289.0,96.7841,96.8029,96.4937,96.653,46289.0
2020-09-08 14:50:00,103.16,103.4,102.9,103.36,30291.0,96.653,96.8778,96.4094,96.8403,30291.0
2020-09-08 15:00:00,103.34,103.34,102.86,102.96,23297.0,96.8216,96.8216,96.3719,96.4656,23297.0
2020-09-08 15:10:00,103.05,103.3,103.04,103.19,30567.0,96.5499,96.7841,96.5405,96.6811,30567.0
2020-09-08 15:20:00,103.17,103.5,103.17,103.5,28046.0,96.6623,96.9715,96.6623,96.9715,28046.0
2020-09-08 15:30:00,103.48,103.62,103.28,103.4,40568.0,96.9528,97.0839,96.7654,96.8778,40568.0
2020-09-08 15:40:00,103.44,103.54,103.17,103.33,56566.0,96.9153,97.009,96.6623,96.8122,56566.0
2020-09-08 15:50:00,103.32,103.32,102.9,102.95,80387.0,96.8029,96.8029,96.4094,96.4562,80387.0
2020-09-09 09:30:00,104.21,104.34,103.76,103.8,24258.0,97.6367,97.7585,97.2151,97.2526,24258.0
2020-09-09 09:40:00,103.84,104.03,103.8,103.82,11684.0,97.2901,97.4681,97.2526,97.2713,11684.0
2020-09-09 09:50:00,103.81,104.18,103.8,104.18,9828.0,97.262,97.6086,97.2526,97.6086,9828.0
2020-09-09 10:00:00,104.2,104.46,104.18,104.18,15356.0,97.6274,97.871,97.6086,97.6086,15356.0
2020-09-09 10:10:00,104.27,104.49,104.21,104.48,15570.0,97.6929,97.8991,97.6367,97.8897,15570.0
2020-09-09 10:20:00,104.4,104.64,104.31,104.55,11589.0,97.8147,98.0396,97.7304,97.9553,11589.0
2020-09-09 10:30:00,104.57,104.6,104.5,104.55,7441.0,97.974,98.0021,97.9084,97.9553,7441.0
2020-09-09 10:40:00,104.58,104.64,104.44,104.47,11957.0,97.9834,98.0396,97.8522,97.8803,11957.0
2020-09-09 10:50:00,104.5,104.5,104.35,104.48,7816.0,97.9084,97.9084,97.7679,97.8897,7816.0
2020-09-09 11:00:00,104.55,104.81,104.52,104.52,9048.0,97.9553,98.1989,97.9272,97.9272,9048.0
2020-09-09 11:10:00,104.54,104.61,104.52,104.59,6584.0,97.9459,98.0115,97.9272,97.9928,6584.0
2020-09-09 11:20:00,104.56,104.74,104.55,104.71,7745.0,97.9647,98.1333,97.9553,98.1052,7745.0
2020-09-09 11:30:00,104.7,104.76,104.64,104.7,7444.0,98.0958,98.152,98.0396,98.0958,7444.0
2020-09-09 11:40:00,104.72,104.81,104.66,104.78,10195.0,98.1146,98.1989,98.0583,98.1708,10195.0
2020-09-09 11:50:00,104.8,104.82,104.68,104.74,29290.0,98.1895,98.2083,98.0771,98.1333,29290.0
2020-09-09 12:00:00,104.74,104.8,104.71,104.79,35020.0,98.1333,98.1895,98.1052,98.1801,35020.0
2020-09-09 12:10:00,104.79,104.87,104.78,104.85,25336.0,98.1801,98.2551,98.1708,98.2364,25336.0
2020-09-09 12:20:00,104.85,104.86,104.78,104.81,57182.0,98.2364,98.2457,98.1708,98.1989,57182.0
2020-09-09 12:30:00,104.81,104.95,104.81,104.93,19819.0,98.1989,98.3301,98.1989,98.3113,19819.0
2020-09-09 12:40:00,104.92,105.03,104.91,104.96,34396.0,98.3019,98.405,98.2926,98.3394,34396.0
2020-09-09 12:50:00,104.97,104.97,104.91,104.96,27577.0,98.3488,98.3488,98.2926,98.3394,27577.0
2020-09-09 13:00:00,104.96,105.21,104.96,105.2,25352.0,98.3394,98.5737,98.3394,98.5643,25352.0
2020-09-09 13:10:00,105.22,105.28,105.13,105.14,22850.0,98.583,98.6392,98.4987,98.5081,22850.0
2020-09-09 13:20:00,105.15,105.27,105.15,105.21,20494.0,98.5174,98.6299,98.5174,98.5737,20494.0
2020-09-09 13:30:00,105.21,105.3,105.18,105.24,19083.0,98.5737,98.658,98.5455,98.6018,19083.0
2020-09-09 13:40:00,105.24,105.26,105.04,105.13,23037.0,98.6018,98.6205,98.4144,98.4987,23037.0
2020-09-09 13:50:00,105.11,105.16,105.02,105.04,27789.0,98.48,98.5268,98.3956,98.4144,27789.0
2020-09-09 14:00:00,105.06,105.11,104.93,105.1,36913.0,98.4331,98.48,98.3113,98.4706,36913.0
2020-09-09 14:10:00,105.11,105.16,105.08,105.12,25513.0,98.48,98.5268,98.4519,98.4893,25513.0
2020-09-09 14:20:00,105.11,105.13,104.95,104.99,23072.0,98.48,98.4987,98.3301,98.3675,23072.0
2020-09-09 14:30:00,104.99,105.24,104.99,105.2,28221.0,98.3675,98.6018,98.3675,98.5643,28221.0
2020-09-09 14:40:00,105.18,105.23,105.12,105.16,26435.0,98.5455,98.5924,98.4893,98.5268,26435.0
2020-09-09 14:50:00,105.16,105.27,105.14,105.19,10473.0,98.5268,98.6299,98.5081,98.5549,10473.0
2020-09-09 15:00:00,105.2,105.33,105.2,105.32,5256.0,98.5643,98.6861,98.5643,98.6767,5256.0
2020-09-09 15:10:00,105.35,105.37,105.25,105.37,25432.0,98.7048,98.7236,98.6111,98.7236,25432.0
2020-09-09 15:20:00,105.39,105.44,105.3,105.36,16372.0,98.7423,98.7891,98.658,98.7142,16372.0
2020-09-09 15:30:00,105.33,105.45,105.07,105.08,8730.0,98.6861,98.7985,98.4425,98.4519,8730.0
2020-09-09 15:40:00,105.08,105.11,104.88,104.94,17741.0,98.4519,98.48,98.2645,98.3207,17741.0
2020-09-09 15:50:00,104.94,105.13,104.65,104.67,27789.0,98.3207,98.4987,98.049,98.0677,27789.0
2020-09-10 09:30:00,105.4,105.4,104.98,105.25,18404.0,98.7517,98.7517,98.3582,98.6111,18404.0
2020-09-10 09:40:00,105.27,105.4,105.24,105.24,9478.0,98.6299,98.7517,98.6018,98.6018,9478.0
2020-09-10 09:50:00,105.09,105.33,105.06,105.13,6724.0,98.4612,98.6861,98.4331,98.4987,6724.0
2020-09-10 10:00:00,105.14,105.37,105.11,105.3,10083.0,98.5081,98.7236,98.48,98.658,10083.0
2020-09-10 10:10:00,105.29,105.4,105.2,105.37,7854.0,98.6486,98.7517,98.5643,98.7236,7854.0
2020-09-10 10:20:00,105.37,105.37,105.1,105.11,4211.0,98.7236,98.7236,98.4706,98.48,4211.0
2020-09-10 10:30:00,105.08,105.32,105.08,105.25,21395.0,98.4519,98.6767,98.4519,98.6111,21395.0
2020-09-10 10:40:00,105.28,105.31,104.66,104.78,8066.0,98.6392,98.6673,98.0583,98.1708,8066.0
2020-09-10 10:50:00,104.81,104.96,104.33,104.41,9730.0,98.1989,98.3394,97.7492,97.8241,9730.0
2020-09-10 11:00:00,104.21,104.64,104.2,104.63,5734.0,97.6367,98.0396,97.6274,98.0302,5734.0
2020-09-10 11:10:00,104.56,104.74,104.41,104.57,5623.0,97.9647,98.1333,97.8241,97.974,5623.0
2020-09-10 11:20:00,104.64,104.92,104.64,104.92,25377.0,98.0396,98.3019,98.0396,98.3019,25377.0
2020-09-10 11:30:00,104.86,104.88,104.71,104.8,40995.0,98.2457,98.2645,98.1052,98.1895,40995.0
2020-09-10 11:40:00,104.83,104.91,104.7,104.91,7168.0,98.2176,98.2926,98.0958,98.2926,7168.0
2020-09-10 11:50:00,104.9,104.9,104.48,104.53,25616.0,98.2832,98.2832,97.8897,97.9365,25616.0
2020-09-10 12:00:00,104.51,104.68,104.36,104.6,8235.0,97.9178,98.0771,97.7773,98.0021,8235.0
2020-09-10 12:10:00,104.6,104.62,104.35,104.47,5378.0,98.0021,98.0209,97.7679,97.8803,5378.0
2020-09-10 12:20:00,104.46,104.46,104.22,104.34,7091.0,97.871,97.871,97.6461,97.7585,7091.0
2020-09-10 12:30:00,104.33,104.42,103.93,103.99,14547.0,97.7492,97.8335,97.3744,97.4306,14547.0
2020-09-10 12:40:00,103.94,104.08,103.92,103.98,8801.0,97.3838,97.5149,97.365,97.4212,8801.0
2020-09-10 12:50:00,104.02,104.32,104.02,104.29,7802.0,97.4587,97.7398,97.4587,97.7117,7802.0
2020-09-10 13:00:00,104.28,104.38,104.18,104.38,5041.0,97.7023,97.796,97.6086,97.796,5041.0
2020-09-10 13:10:00,104.44,104.57,104.33,104.57,10409.0,97.8522,97.974,97.7492,97.974,10409.0
2020-09-10 13:20:00,104.57,104.57,104.24,104.26,6761.0,97.974,97.974,97.6648,97.6836,6761.0
2020-09-10 13:30:00,104.28,104.44,104.28,104.29,14421.0,97.7023,97.8522,97.7023,97.7117,14421.0
2020-09-10 13:40:00,104.24,104.26,104.16,104.18,8078.0,97.6648,97.6836,97.5899,97.6086,8078.0
2020-09-10 13:50:00,104.22,104.23,104.02,104.08,15513.0,97.6461,97.6555,97.4587,97.5149,15513.0
2020-09-10 14:00:00,104.08,104.29,104.08,104.13,6059.0,97.5149,97.7117,97.5149,97.5618,6059.0
2020-09-10 14:10:00,104.17,104.2,103.69,103.72,15372.0,97.5993,97.6274,97.1495,97.1776,15372.0
2020-09-10 14:20:00,103.77,103.77,103.0,103.06,19301.0,97.2245,97.2245,96.5031,96.5593,19301.0
2020-09-10 14:30:00,103.09,103.39,103.07,103.38,17390.0,96.5874,96.8685,96.5686,96.8591,17390.0
2020-09-10 14:40:00,103.39,103.5,103.08,103.5,19664.0,96.8685,96.9715,96.578,96.9715,19664.0
2020-09-10 14:50:00,103.48,103.62,103.25,103.58,8727.0,96.9528,97.0839,96.7373,97.0465,8727.0
2020-09-10 15:00:00,103.58,103.58,103.07,103.09,11617.0,97.0465,97.0465,96.5686,96.5874,11617.0
2020-09-10 15:10:00,103.06,103.16,102.74,102.74,11372.0,96.5593,96.653,96.2595,96.2595,11372.0
2020-09-10 15:20:00,102.77,102.97,102.59,102.9,35372.0,96.2876,96.4749,96.1189,96.4094,35372.0
2020-09-10 15:30:00,102.91,103.1,102.84,102.91,10910.0,96.4187,96.5967,96.3531,96.4187,10910.0
2020-09-10 15:40:00,103.02,103.34,102.83,102.89,15048.0,96.5218,96.8216,96.3438,96.4,15048.0
2020-09-10 15:50:00,102.87,103.28,102.85,102.88,34045.0,96.3813,96.7654,96.3625,96.3906,34045.0
2020-09-11 09:30:00,103.7,103.75,103.24,103.36,17767.0,97.1589,97.2057,96.7279,96.8403,17767.0
2020-09-11 09:40:00,103.27,103.65,103.23,103.64,6926.0,96.756,97.1121,96.7185,97.1027,6926.0
2020-09-11 09:50:00,103.57,103.69,103.07,103.08,10290.0,97.0371,97.1495,96.5686,96.578,10290.0
2020-09-11 10:00:00,103.04,103.44,103.04,103.21,20303.0,96.5405,96.9153,96.5405,96.6998,20303.0
2020-09-11 10:10:00,103.17,103.53,103.02,103.49,21314.0,96.6623,96.9996,96.5218,96.9621,21314.0
2020-09-11 10:20:00,103.48,103.64,103.44,103.47,15565.0,96.9528,97.1027,96.9153,96.9434,15565.0
2020-09-11 10:30:00,103.57,103.57,103.26,103.44,17370.0,97.0371,97.0371,96.7467,96.9153,17370.0
2020-09-11 10:40:00,103.46,103.79,103.45,103.76,7852.0,96.934,97.2432,96.9247,97.2151,7852.0
2020-09-11 10:50:00,103.75,103.83,103.57,103.57,16218.0,97.2057,97.2807,97.0371,97.0371,16218.0
2020-09-11 11:00:00,103.54,103.91,103.53,103.91,67975.0,97.009,97.3557,96.9996,97.3557,67975.0
2020-09-11 11:10:00,103.91,103.91,103.74,103.87,13067.0,97.3557,97.3557,97.1964,97.3182,13067.0
2020-09-11 11:20:00,103.87,103.87,103.49,103.58,19413.0,97.3182,97.3182,96.9621,97.0465,19413.0
2020-09-11 11:30:00,103.49,103.49,103.31,103.42,13411.0,96.9621,96.9621,96.7935,96.8966,13411.0
2020-09-11 11:40:00,103.41,103.51,103.35,103.47,27320.0,96.8872,96.9809,96.831,96.9434,27320.0
2020-09-11 11:50:00,103.46,103.5,103.35,103.35,8011.0,96.934,96.9715,96.831,96.831,8011.0
2020-09-11 12:00:00,103.28,103.56,103.22,103.53,8315.0,96.7654,97.0277,96.7092,96.9996,8315.0
2020-09-11 12:10:00,103.49,103.54,103.37,103.5,9433.0,96.9621,97.009,96.8497,96.9715,9433.0
2020-09-11 12:20:00,103.56,103.62,103.49,103.49,7448.0,97.0277,97.0839,96.9621,96.9621,7448.0
2020-09-11 12:30:00,103.38,103.38,103.14,103.16,20993.0,96.8591,96.8591,96.6342,96.653,20993.0
2020-09-11 12:40:00,103.15,103.15,102.94,103.06,30296.0,96.6436,96.6436,96.4468,96.5593,30296.0
2020-09-11 12:50:00,103.15,103.2,102.81,102.83,15978.0,96.6436,96.6904,96.325,96.3438,15978.0
2020-09-11 13:00:00,102.91,102.94,102.58,102.65,35407.0,96.4187,96.4468,96.1095,96.1751,35407.0
2020-09-11 13:10:00,102.65,102.73,102.43,102.63,42442.0,96.1751,96.2501,95.969,96.1564,42442.0
2020-09-11 13:20:00,102.65,102.65,102.37,102.37,5159.0,96.1751,96.1751,95.9128,95.9128,5159.0
2020-09-11 13:30:00,102.39,102.47,102.2,102.43,243317.0,95.9315,96.0065,95.7535,95.969,243317.0
2020-09-11 13:40:00,102.45,102.61,102.45,102.51,18915.0,95.9877,96.1377,95.9877,96.044,18915.0
2020-09-11 13:50:00,102.52,102.63,102.32,102.33,29880.0,96.0533,96.1564,95.8659,95.8753,29880.0
2020-09-11 14:00:00,102.33,102.61,102.21,102.6,7230.0,95.8753,96.1377,95.7629,96.1283,7230.0
2020-09-11 14:10:00,102.6,102.75,102.54,102.7,14370.0,96.1283,96.2688,96.0721,96.222,14370.0
2020-09-11 14:20:00,102.61,102.71,102.53,102.6,14433.0,96.1377,96.2313,96.0627,96.1283,14433.0
2020-09-11 14:30:00,102.65,103.02,102.63,103.02,13392.0,96.1751,96.5218,96.1564,96.5218,13392.0
2020-09-11 14:40:00,103.04,103.08,102.87,102.92,16946.0,96.5405,96.578,96.3813,96.4281,16946.0
2020-09-11 14:50:00,102.9,103.12,102.88,102.96,12291.0,96.4094,96.6155,96.3906,96.4656,12291.0
2020-09-11 15:00:00,102.96,102.96,102.65,102.66,14725.0,96.4656,96.4656,96.1751,96.1845,14725.0
2020-09-11 15:10:00,102.64,103.04,102.6,103.02,20834.0,96.1658,96.5405,96.1283,96.5218,20834.0
2020-09-11 15:20:00,102.99,103.34,102.98,103.28,11676.0,96.4937,96.8216,96.4843,96.7654,11676.0
2020-09-11 15:30:00,103.37,103.45,103.08,103.15,15809.0,96.8497,96.9247,96.578,96.6436,15809.0
2020-09-11 15:40:00,103.14,103.25,103.05,103.21,15501.0,96.6342,96.7373,96.5499,96.6998,15501.0
2020-09-11 15:50:00,103.16,103.17,102.97,103.04,72543.0,96.653,96.6623,96.4749,96.5405,72543.0
2020-09-14 09:30:00,104.08,104.2,103.93,104.05,20572.0,97.5149,97.6274,97.3744,97.4868,20572.0
2020-09-14 09:40:00,104.24,104.39,104.24,104.39,20022.0,97.6648,97.8054,97.6648,97.8054,20022.0
2020-09-14 09:50:00,104.41,104.53,104.36,104.43,3899.0,97.8241,97.9365,97.7773,97.8429,3899.0
2020-09-14 10:00:00,104.5,104.75,104.48,104.71,12313.0,97.9084,98.1427,97.8897,98.1052,12313.0
2020-09-14 10:10:00,104.64,104.78,104.6,104.78,2822.0,98.0396,98.1708,98.0021,98.1708,2822.0
2020-09-14 10:20:00,104.8,104.84,104.77,104.84,8498.0,98.1895,98.227,98.1614,98.227,8498.0
2020-09-14 10:30:00,104.79,104.79,104.66,104.68,1910.0,98.1801,98.1801,98.0583,98.0771,1910.0
2020-09-14 10:40:00,104.68,104.73,104.65,104.71,2817.0,98.0771,98.1239,98.049,98.1052,2817.0
2020-09-14 10:50:00,104.71,104.77,104.64,104.66,12759.0,98.1052,98.1614,98.0396,98.0583,12759.0
2020-09-14 11:00:00,104.67,104.71,104.64,104.7,12146.0,98.0677,98.1052,98.0396,98.0958,12146.0
2020-09-14 11:10:00,104.67,104.69,104.55,104.59,4314.0,98.0677,98.0865,97.9553,97.9928,4314.0
2020-09-14 11:20:00,104.64,104.72,104.63,104.72,2712.0,98.0396,98.1146,98.0302,98.1146,2712.0
2020-09-14 11:30:00,104.75,104.8,104.72,104.74,7282.0,98.1427,98.1895,98.1146,98.1333,7282.0
2020-09-14 11:40:00,104.82,104.88,104.71,104.72,4703.0,98.2083,98.2645,98.1052,98.1146,4703.0
2020-09-14 11:50:00,104.76,104.79,104.73,104.78,9641.0,98.152,98.1801,98.1239,98.1708,9641.0
2020-09-14 12:00:00,104.72,104.83,104.72,104.81,4465.0,98.1146,98.2176,98.1146,98.1989,4465.0
2020-09-14 12:10:00,104.82,104.83,104.72,104.76,8647.0,98.2083,98.2176,98.1146,98.152,8647.0
2020-09-14 12:20:00,104.73,104.8,104.69,104.8,10312.0,98.1239,98.1895,98.0865,98.1895,10312.0
2020-09-14 12:30:00,104.82,104.82,104.69,104.69,23575.0,98.2083,98.2083,98.0865,98.0865,23575.0
2020-09-14 12:40:00,104.72,104.78,104.71,104.76,594.0,98.1146,98.1708,98.1052,98.152,594.0
2020-09-14 12:50:00,104.72,104.76,104.65,104.74,20702.0,98.1146,98.152,98.049,98.1333,20702.0
2020-09-14 13:00:00,104.77,104.8,104.56,104.58,2138.0,98.1614,98.1895,97.9647,97.9834,2138.0
2020-09-14 13:10:00,104.55,104.61,104.41,104.41,8997.0,97.9553,98.0115,97.8241,97.8241,8997.0
2020-09-14 13:20:00,104.41,104.47,104.36,104.47,9514.0,97.8241,97.8803,97.7773,97.8803,9514.0
2020-09-14 13:30:00,104.51,104.53,104.34,104.41,12536.0,97.9178,97.9365,97.7585,97.8241,12536.0
2020-09-14 13:40:00,104.42,104.58,104.42,104.55,14294.0,97.8335,97.9834,97.8335,97.9553,14294.0
2020-09-14 13:50:00,104.57,104.62,104.57,104.58,7011.0,97.974,98.0209,97.974,97.9834,7011.0
2020-09-14 14:00:00,104.54,104.69,104.47,104.67,10196.0,97.9459,98.0865,97.8803,98.0677,10196.0
2020-09-14 14:10:00,104.69,104.7,104.64,104.65,8898.0,98.0865,98.0958,98.0396,98.049,8898.0
2020-09-14 14:20:00,104.67,104.72,104.55,104.55,12112.0,98.0677,98.1146,97.9553,97.9553,12112.0
2020-09-14 14:30:00,104.58,104.65,104.54,104.57,6880.0,97.9834,98.049,97.9459,97.974,6880.0
2020-09-14 14:40:00,104.6,104.68,104.48,104.53,8554.0,98.0021,98.0771,97.8897,97.9365,8554.0
2020-09-14 14:50:00,104.56,104.67,104.31,104.51,14363.0,97.9647,98.0677,97.7304,97.9178,14363.0
2020-09-14 15:00:00,104.5,104.55,104.37,104.47,14088.0,97.9084,97.9553,97.7866,97.8803,14088.0
2020-09-14 15:10:00,104.36,104.45,104.26,104.44,16346.0,97.7773,97.8616,97.6836,97.8522,16346.0
2020-09-14 15:20:00,104.42,104.42,104.15,104.38,17151.0,97.8335,97.8335,97.5805,97.796,17151.0
2020-09-14 15:30:00,104.39,104.53,104.31,104.5,13789.0,97.8054,97.9365,97.7304,97.9084,13789.0
2020-09-14 15:40:00,104.54,104.79,104.54,104.79,30605.0,97.9459,98.1801,97.9459,98.1801,30605.0
2020-09-14 15:50:00,104.8,104.8,104.39,104.39,40401.0,98.1895,98.1895,97.8054,97.8054,40401.0
2020-09-15 09:30:00,105.28,105.44,105.21,105.42,14921.0,98.6392,98.7891,98.5737,98.7704,14921.0
2020-09-15 09:40:00,105.49,105.59,105.46,105.47,12930.0,98.836,98.9297,98.8079,98.8173,12930.0
2020-09-15 09:50:00,105.37,105.46,105.36,105.4,21543.0,98.7236,98.8079,98.7142,98.7517,21543.0
2020-09-15 10:00:00,105.41,105.52,105.4,105.43,5942.0,98.761,98.8641,98.7517,98.7798,5942.0
2020-09-15 10:10:00,105.5,105.53,105.39,105.5,4407.0,98.8454,98.8735,98.7423,98.8454,4407.0
2020-09-15 10:20:00,105.48,105.49,105.32,105.44,3789.0,98.8266,98.836,98.6767,98.7891,3789.0
2020-09-15 10:30:00,105.46,105.55,105.41,105.41,6433.0,98.8079,98.8922,98.761,98.761,6433.0
2020-09-15 10:40:00,105.33,105.45,105.26,105.45,3599.0,98.6861,98.7985,98.6205,98.7985,3599.0
2020-09-15 10:50:00,105.49,105.56,105.44,105.56,4726.0,98.836,98.9016,98.7891,98.9016,4726.0
2020-09-15 11:00:00,105.55,105.63,105.55,105.6,7272.0,98.8922,98.9672,98.8922,98.9391,7272.0
2020-09-15 11:10:00,105.62,105.64,105.52,105.55,10895.0,98.9578,98.9765,98.8641,98.8922,10895.0
2020-09-15 11:20:00,105.57,105.59,105.46,105.53,16544.0,98.9109,98.9297,98.8079,98.8735,16544.0
2020-09-15 11:30:00,105.51,105.57,105.49,105.52,7784.0,98.8547,98.9109,98.836,98.8641,7784.0
2020-09-15 11:40:00,105.54,105.55,105.46,105.51,9142.0,98.8828,98.8922,98.8079,98.8547,9142.0
2020-09-15 11:50:00,105.48,105.48,105.39,105.4,5989.0,98.8266,98.8266,98.7423,98.7517,5989.0
2020-09-15 12:00:00,105.43,105.51,105.41,105.41,6539.0,98.7798,98.8547,98.761,98.761,6539.0
2020-09-15 12:10:00,105.43,105.47,105.41,105.47,4688.0,98.7798,98.8173,98.761,98.8173,4688.0
2020-09-15 12:20:00,105.47,105.49,105.41,105.48,20020.0,98.8173,98.836,98.761,98.8266,20020.0
2020-09-15 12:30:00,105.47,105.5,105.46,105.5,30803.0,98.8173,98.8454,98.8079,98.8454,30803.0
2020-09-15 12:40:00,105.5,105.53,105.48,105.49,4326.0,98.8454,98.8735,98.8266,98.836,4326.0
2020-09-15 12:50:00,105.48,105.49,105.44,105.47,43852.0,98.8266,98.836,98.7891,98.8173,43852.0
2020-09-15 13:00:00,105.48,105.55,105.48,105.52,18906.0,98.8266,98.8922,98.8266,98.8641,18906.0
2020-09-15 13:10:00,105.55,105.56,105.51,105.52,4353.0,98.8922,98.9016,98.8547,98.8641,4353.0
2020-09-15 13:20:00,105.53,105.53,105.42,105.46,11304.0,98.8735,98.8735,98.7704,98.8079,11304.0
2020-09-15 13:30:00,105.43,105.47,105.41,105.47,3068.0,98.7798,98.8173,98.761,98.8173,3068.0
2020-09-15 13:40:00,105.45,105.46,105.41,105.41,4533.0,98.7985,98.8079,98.761,98.761,4533.0
2020-09-15 13:50:00,105.42,105.43,105.33,105.34,13684.0,98.7704,98.7798,98.6861,98.6955,13684.0
2020-09-15 14:00:00,105.34,105.36,105.19,105.19,22180.0,98.6955,98.7142,98.5549,98.5549,22180.0
2020-09-15 14:10:00,105.24,105.29,105.23,105.27,18388.0,98.6018,98.6486,98.5924,98.6299,18388.0
2020-09-15 14:20:00,105.26,105.3,105.21,105.24,18694.0,98.6205,98.658,98.5737,98.6018,18694.0
2020-09-15 14:30:00,105.22,105.25,105.15,105.22,10187.0,98.583,98.6111,98.5174,98.583,10187.0
2020-09-15 14:40:00,105.22,105.28,105.21,105.26,14676.0,98.583,98.6392,98.5737,98.6205,14676.0
2020-09-15 14:50:00,105.27,105.29,105.19,105.23,35444.0,98.6299,98.6486,98.5549,98.5924,35444.0
2020-09-15 15:00:00,105.22,105.22,104.92,104.94,17720.0,98.583,98.583,98.3019,98.3207,17720.0
2020-09-15 15:10:00,104.94,105.01,104.9,104.91,17128.0,98.3207,98.3863,98.2832,98.2926,17128.0
2020-09-15 15:20:00,104.95,104.96,104.84,104.96,11622.0,98.3301,98.3394,98.227,98.3394,11622.0
2020-09-15 15:30:00,104.96,104.96,104.67,104.76,15894.0,98.3394,98.3394,98.0677,98.152,15894.0
2020-09-15 15:40:00,104.73,104.88,104.67,104.88,26241.0,98.1239,98.2645,98.0677,98.2645,26241.0
2020-09-15 15:50:00,104.89,105.02,104.83,105.0,43109.0,98.2738,98.3956,98.2176,98.3769,43109.0
2020-09-16 09:30:00,105.45,105.46,105.34,105.46,10847.0,98.7985,98.8079,98.6955,98.8079,10847.0
2020-09-16 09:40:00,105.43,105.44,105.24,105.34,3895.0,98.7798,98.7891,98.6018,98.6955,3895.0
2020-09-16 09:50:00,105.34,105.43,105.34,105.37,5322.0,98.6955,98.7798,98.6955,98.7236,5322.0
2020-09-16 10:00:00,105.42,105.5,105.39,105.5,5101.0,98.7704,98.8454,98.7423,98.8454,5101.0
2020-09-16 10:10:00,105.46,105.51,105.39,105.42,5654.0,98.8079,98.8547,98.7423,98.7704,5654.0
2020-09-16 10:20:00,105.47,105.47,105.31,105.39,5358.0,98.8173,98.8173,98.6673,98.7423,5358.0
2020-09-16 10:30:00,105.37,105.37,105.21,105.3,7721.0,98.7236,98.7236,98.5737,98.658,7721.0
2020-09-16 10:40:00,105.31,105.35,105.12,105.13,9293.0,98.6673,98.7048,98.4893,98.4987,9293.0
2020-09-16 10:50:00,105.16,105.39,105.16,105.36,18227.0,98.5268,98.7423,98.5268,98.7142,18227.0
2020-09-16 11:00:00,105.39,105.57,105.38,105.53,11722.0,98.7423,98.9109,98.7329,98.8735,11722.0
2020-09-16 11:10:00,105.49,105.69,105.49,105.68,9294.0,98.836,99.0234,98.836,99.014,9294.0
2020-09-16 11:20:00,105.69,105.73,105.65,105.69,54612.0,99.0234,99.0609,98.9859,99.0234,54612.0
2020-09-16 11:30:00,105.69,105.7,105.61,105.62,6980.0,99.0234,99.0327,98.9484,98.9578,6980.0
2020-09-16 11:40:00,105.62,105.65,105.58,105.62,9604.0,98.9578,98.9859,98.9203,98.9578,9604.0
2020-09-16 11:50:00,105.6,105.61,105.52,105.52,5799.0,98.9391,98.9484,98.8641,98.8641,5799.0
2020-09-16 12:00:00,105.55,105.6,105.51,105.53,17585.0,98.8922,98.9391,98.8547,98.8735,17585.0
2020-09-16 12:10:00,105.53,105.54,105.42,105.42,7430.0,98.8735,98.8828,98.7704,98.7704,7430.0
2020-09-16 12:20:00,105.45,105.48,105.43,105.47,2162.0,98.7985,98.8266,98.7798,98.8173,2162.0
2020-09-16 12:30:00,105.47,105.47,105.41,105.45,17076.0,98.8173,98.8173,98.761,98.7985,17076.0
2020-09-16 12:40:00,105.44,105.46,105.34,105.34,5103.0,98.7891,98.8079,98.6955,98.6955,5103.0
2020-09-16 12:50:00,105.36,105.41,105.32,105.35,7186.0,98.7142,98.761,98.6767,98.7048,7186.0
2020-09-16 13:00:00,105.34,105.4,105.31,105.32,6154.0,98.6955,98.7517,98.6673,98.6767,6154.0
2020-09-16 13:10:00,105.32,105.32,105.24,105.28,3103.0,98.6767,98.6767,98.6018,98.6392,3103.0
2020-09-16 13:20:00,105.32,105.32,105.19,105.2,8415.0,98.6767,98.6767,98.5549,98.5643,8415.0
2020-09-16 13:30:00,105.21,105.23,105.13,105.18,8509.0,98.5737,98.5924,98.4987,98.5455,8509.0
2020-09-16 13:40:00,105.18,105.32,105.14,105.27,16832.0,98.5455,98.6767,98.5081,98.6299,16832.0
2020-09-16 13:50:00,105.3,105.43,105.28,105.39,13990.0,98.658,98.7798,98.6392,98.7423,13990.0
2020-09-16 14:00:00,105.43,105.62,105.34,105.41,9150.0,98.7798,98.9578,98.6955,98.761,9150.0
2020-09-16 14:10:00,105.39,105.81,105.38,105.72,18406.0,98.7423,99.1358,98.7329,99.0515,18406.0
2020-09-16 14:20:00,105.72,105.75,105.68,105.72,4194.0,99.0515,99.0796,99.014,99.0515,4194.0
2020-09-16 14:30:00,105.75,105.96,105.68,105.96,18420.0,99.0796,99.2763,99.014,99.2763,18420.0
2020-09-16 14:40:00,105.95,105.98,105.68,105.76,9509.0,99.267,99.2951,99.014,99.089,9509.0
2020-09-16 14:50:00,105.75,105.76,105.45,105.51,13463.0,99.0796,99.089,98.7985,98.8547,13463.0
2020-09-16 15:00:00,105.56,105.66,105.29,105.29,44411.0,98.9016,98.9953,98.6486,98.6486,44411.0
2020-09-16 15:10:00,105.29,105.33,104.91,105.21,25247.0,98.6486,98.6861,98.2926,98.5737,25247.0
2020-09-16 15:20:00,105.21,105.22,105.0,105.02,22415.0,98.5737,98.583,98.3769,98.3956,22415.0
2020-09-16 15:30:00,104.99,105.13,104.75,104.92,57957.0,98.3675,98.4987,98.1427,98.3019,57957.0
2020-09-16 15:40:00,104.92,105.31,104.8,105.14,67645.0,98.3019,98.6673,98.1895,98.5081,67645.0
2020-09-16 15:50:00,105.18,105.18,104.71,104.76,92239.0,98.5455,98.5455,98.1052,98.152,92239.0
2020-09-17 09:30:00,103.71,103.71,103.09,103.35,21688.0,97.1683,97.1683,96.5874,96.831,21688.0
2020-09-17 09:40:00,103.43,103.43,103.23,103.32,8838.0,96.9059,96.9059,96.7185,96.8029,8838.0
2020-09-17 09:50:00,103.29,103.72,103.29,103.62,8021.0,96.7748,97.1776,96.7748,97.0839,8021.0
2020-09-17 10:00:00,103.66,103.95,103.57,103.94,10221.0,97.1214,97.3931,97.0371,97.3838,10221.0
2020-09-17 10:10:00,103.87,104.14,103.87,103.9,7097.0,97.3182,97.5711,97.3182,97.3463,7097.0
2020-09-17 10:20:00,103.9,104.08,103.62,103.76,18387.0,97.3463,97.5149,97.0839,97.2151,18387.0
2020-09-17 10:30:00,103.75,103.99,103.66,103.92,7719.0,97.2057,97.4306,97.1214,97.365,7719.0
2020-09-17 10:40:00,103.91,104.24,103.88,104.19,5764.0,97.3557,97.6648,97.3275,97.618,5764.0
2020-09-17 10:50:00,104.24,104.29,104.12,104.12,46721.0,97.6648,97.7117,97.5524,97.5524,46721.0
2020-09-17 11:00:00,104.15,104.45,104.14,104.33,16129.0,97.5805,97.8616,97.5711,97.7492,16129.0
2020-09-17 11:10:00,104.37,104.47,104.22,104.29,5426.0,97.7866,97.8803,97.6461,97.7117,5426.0
2020-09-17 11:20:00,104.29,104.3,104.15,104.18,16992.0,97.7117,97.7211,97.5805,97.6086,16992.0
2020-09-17 11:30:00,104.17,104.26,104.08,104.14,8400.0,97.5993,97.6836,97.5149,97.5711,8400.0
2020-09-17 11:40:00,104.16,104.2,103.89,103.91,54769.0,97.5899,97.6274,97.3369,97.3557,54769.0
2020-09-17 11:50:00,103.91,103.91,103.71,103.75,17656.0,97.3557,97.3557,97.1683,97.2057,17656.0
2020-09-17 12:00:00,103.73,103.82,103.59,103.59,7216.0,97.187,97.2713,97.0558,97.0558,7216.0
2020-09-17 12:10:00,103.63,103.63,103.12,103.22,5967.0,97.0933,97.0933,96.6155,96.7092,5967.0
2020-09-17 12:20:00,103.23,103.26,103.03,103.22,13153.0,96.7185,96.7467,96.5312,96.7092,13153.0
2020-09-17 12:30:00,103.22,103.36,103.17,103.29,6296.0,96.7092,96.8403,96.6623,96.7748,6296.0
2020-09-17 12:40:00,103.29,103.29,103.03,103.18,5973.0,96.7748,96.7748,96.5312,96.6717,5973.0
2020-09-17 12:50:00,103.05,103.4,103.05,103.4,9042.0,96.5499,96.8778,96.5499,96.8778,9042.0
2020-09-17 13:00:00,103.38,103.45,103.35,103.44,3986.0,96.8591,96.9247,96.831,96.9153,3986.0
2020-09-17 13:10:00,103.41,103.43,103.22,103.23,10586.0,96.8872,96.9059,96.7092,96.7185,10586.0
2020-09-17 13:20:00,103.19,103.33,103.19,103.33,5766.0,96.6811,96.8122,96.6811,96.8122,5766.0
2020-09-17 13:30:00,103.31,103.47,103.29,103.4,6020.0,96.7935,96.9434,96.7748,96.8778,6020.0
2020-09-17 13:40:00,103.4,103.58,103.35,103.58,16374.0,96.8778,97.0465,96.831,97.0465,16374.0
2020-09-17 13:50:00,103.55,103.58,103.41,103.42,8261.0,97.0184,97.0465,96.8872,96.8966,8261.0
2020-09-17 14:00:00,103.47,103.65,103.42,103.6,13602.0,96.9434,97.1121,96.8966,97.0652,13602.0
2020-09-17 14:10:00,103.61,103.7,103.6,103.61,5715.0,97.0746,97.1589,97.0652,97.0746,5715.0
2020-09-17 14:20:00,103.61,103.61,103.33,103.33,15476.0,97.0746,97.0746,96.8122,96.8122,15476.0
2020-09-17 14:30:00,103.3,103.34,103.15,103.19,9436.0,96.7841,96.8216,96.6436,96.6811,9436.0
2020-09-17 14:40:00,103.19,103.43,103.16,103.37,8696.0,96.6811,96.9059,96.653,96.8497,8696.0
2020-09-17 14:50:00,103.37,103.49,103.31,103.39,18978.0,96.8497,96.9621,96.7935,96.8685,18978.0
2020-09-17 15:00:00,103.4,103.4,103.07,103.24,16794.0,96.8778,96.8778,96.5686,96.7279,16794.0
2020-09-17 15:10:00,103.26,103.52,103.26,103.38,14561.0,96.7467,96.9903,96.7467,96.8591,14561.0
2020-09-17 15:20:00,103.44,103.5,103.14,103.25,16521.0,96.9153,96.9715,96.6342,96.7373,16521.0
2020-09-17 15:30:00,103.25,103.73,103.22,103.72,33799.0,96.7373,97.187,96.7092,97.1776,33799.0
2020-09-17 15:40:00,103.79,103.86,103.54,103.76,38137.0,97.2432,97.3088,97.009,97.2151,38137.0
2020-09-17 15:50:00,103.74,103.86,103.68,103.84,13783.0,97.1964,97.3088,97.1402,97.2901,13783.0
2020-09-18 09:30:00,104.32,104.32,103.91,104.07,16746.0,97.7398,97.7398,97.3557,97.5056,16746.0
2020-09-18 09:40:00,104.01,104.09,103.73,103.76,3947.0,97.4493,97.5243,97.187,97.2151,3947.0
2020-09-18 09:50:00,103.61,103.81,103.61,103.77,10323.0,97.0746,97.262,97.0746,97.2245,10323.0
2020-09-18 10:00:00,103.91,104.05,103.91,104.01,6080.0,97.3557,97.4868,97.3557,97.4493,6080.0
2020-09-18 10:10:00,103.96,104.11,103.84,104.09,11142.0,97.4025,97.543,97.2901,97.5243,11142.0
2020-09-18 10:20:00,103.97,104.04,103.89,103.96,2579.0,97.4119,97.4775,97.3369,97.4025,2579.0
2020-09-18 10:30:00,103.93,103.93,103.7,103.76,4813.0,97.3744,97.3744,97.1589,97.2151,4813.0
2020-09-18 10:40:00,103.75,103.87,103.62,103.67,14480.0,97.2057,97.3182,97.0839,97.1308,14480.0
2020-09-18 10:50:00,103.66,103.68,103.4,103.48,30961.0,97.1214,97.1402,96.8778,96.9528,30961.0
2020-09-18 11:00:00,103.53,103.67,103.43,103.63,7600.0,96.9996,97.1308,96.9059,97.0933,7600.0
2020-09-18 11:10:00,103.64,103.64,103.34,103.34,7252.0,97.1027,97.1027,96.8216,96.8216,7252.0
2020-09-18 11:20:00,103.45,103.62,103.45,103.55,10376.0,96.9247,97.0839,96.9247,97.0184,10376.0
2020-09-18 11:30:00,103.54,103.58,103.32,103.42,47776.0,97.009,97.0465,96.8029,96.8966,47776.0
2020-09-18 11:40:00,103.44,103.66,103.31,103.66,4416.0,96.9153,97.1214,96.7935,97.1214,4416.0
2020-09-18 11:50:00,103.69,103.71,103.59,103.61,7075.0,97.1495,97.1683,97.0558,97.0746,7075.0
2020-09-18 12:00:00,103.58,103.69,103.56,103.66,5295.0,97.0465,97.1495,97.0277,97.1214,5295.0
2020-09-18 12:10:00,103.68,103.68,103.3,103.34,7529.0,97.1402,97.1402,96.7841,96.8216,7529.0
2020-09-18 12:20:00,103.36,103.37,103.25,103.33,16525.0,96.8403,96.8497,96.7373,96.8122,16525.0
2020-09-18 12:30:00,103.35,103.35,103.08,103.13,6875.0,96.831,96.831,96.578,96.6249,6875.0
2020-09-18 12:40:00,103.0,103.07,102.98,103.0,26595.0,96.5031,96.5686,96.4843,96.5031,26595.0
2020-09-18 12:50:00,102.98,103.04,102.91,102.98,11557.0,96.4843,96.5405,96.4187,96.4843,11557.0
2020-09-18 13:00:00,102.99,103.06,102.84,102.86,12721.0,96.4937,96.5593,96.3531,96.3719,12721.0
2020-09-18 13:10:00,102.86,103.04,102.82,102.82,11447.0,96.3719,96.5405,96.3344,96.3344,11447.0
2020-09-18 13:20:00,102.84,102.85,102.54,102.55,10399.0,96.3531,96.3625,96.0721,96.0814,10399.0
2020-09-18 13:30:00,102.44,102.5,102.15,102.42,21334.0,95.9784,96.0346,95.7067,95.9596,21334.0
2020-09-18 13:40:00,102.43,102.58,102.36,102.51,12619.0,95.969,96.1095,95.9034,96.044,12619.0
2020-09-18 13:50:00,102.51,102.68,102.47,102.68,6138.0,96.044,96.2032,96.0065,96.2032,6138.0
2020-09-18 14:00:00,102.66,102.67,102.51,102.61,19226.0,96.1845,96.1939,96.044,96.1377,19226.0
2020-09-18 14:10:00,102.63,102.69,102.47,102.47,6572.0,96.1564,96.2126,96.0065,96.0065,6572.0
2020-09-18 14:20:00,102.47,102.77,102.46,102.71,8773.0,96.0065,96.2876,95.9971,96.2313,8773.0
2020-09-18 14:30:00,102.7,102.78,102.68,102.74,5941.0,96.222,96.2969,96.2032,96.2595,5941.0
2020-09-18 14:40:00,102.76,102.81,102.61,102.75,13191.0,96.2782,96.325,96.1377,96.2688,13191.0
2020-09-18 14:50:00,102.78,102.89,102.68,102.88,11346.0,96.2969,96.4,96.2032,96.3906,11346.0
2020-09-18 15:00:00,102.9,103.01,102.87,102.97,12996.0,96.4094,96.5124,96.3813,96.4749,12996.0
2020-09-18 15:10:00,102.99,103.04,102.89,102.94,12225.0,96.4937,96.5405,96.4,96.4468,12225.0
2020-09-18 15:20:00,102.93,103.09,102.83,103.06,17396.0,96.4375,96.5874,96.3438,96.5593,17396.0
2020-09-18 15:30:00,103.11,103.2,102.99,103.15,20458.0,96.6061,96.6904,96.4937,96.6436,20458.0
2020-09-18 15:40:00,103.14,103.18,103.1,103.12,15908.0,96.6342,96.6717,96.5967,96.6155,15908.0
2020-09-18 15:50:00,103.11,103.12,102.86,102.88,151673.0,96.6061,96.6155,96.3719,96.3906,151673.0
2020-09-21 09:30:00,101.58,101.58,100.77,100.85,31003.0,95.1726,95.1726,94.4137,94.4887,31003.0
2020-09-21 09:40:00,100.74,101.06,100.62,101.06,29991.0,94.3856,94.6854,94.2732,94.6854,29991.0
2020-09-21 09:50:00,101.07,101.12,100.85,101.1,13025.0,94.6948,94.7416,94.4887,94.7229,13025.0
2020-09-21 10:00:00,100.99,101.14,100.45,100.69,19314.0,94.6198,94.7604,94.1139,94.3388,19314.0
2020-09-21 10:10:00,100.68,100.84,100.41,100.42,10991.0,94.3294,94.4793,94.0764,94.0858,10991.0
2020-09-21 10:20:00,100.42,100.47,100.17,100.24,13643.0,94.0858,94.1326,93.8516,93.9171,13643.0
2020-09-21 10:30:00,100.23,100.26,99.98,100.0,13458.0,93.9078,93.9359,93.6735,93.6923,13458.0
2020-09-21 10:40:00,99.99,100.3,99.99,100.3,9562.0,93.6829,93.9734,93.6829,93.9734,9562.0
2020-09-21 10:50:00,100.26,100.36,100.12,100.3,12235.0,93.9359,94.0296,93.8047,93.9734,12235.0
2020-09-21 11:00:00,100.24,100.56,100.22,100.54,18335.0,93.9171,94.217,93.8984,94.1982,18335.0
2020-09-21 11:10:00,100.61,100.61,100.11,100.11,3834.0,94.2638,94.2638,93.7953,93.7953,3834.0
2020-09-21 11:20:00,100.21,100.22,100.04,100.21,3799.0,93.889,93.8984,93.7298,93.889,3799.0
2020-09-21 11:30:00,100.18,100.32,100.02,100.25,16191.0,93.8609,93.9921,93.711,93.9265,16191.0
2020-09-21 11:40:00,100.12,100.45,100.12,100.44,10964.0,93.8047,94.1139,93.8047,94.1045,10964.0
2020-09-21 11:50:00,100.43,100.58,100.42,100.52,21708.0,94.0952,94.2357,94.0858,94.1795,21708.0
2020-09-21 12:00:00,100.54,100.81,100.53,100.76,23246.0,94.1982,94.4512,94.1889,94.4043,23246.0
2020-09-21 12:10:00,100.73,100.73,100.51,100.62,24594.0,94.3762,94.3762,94.1701,94.2732,24594.0
2020-09-21 12:20:00,100.64,100.74,100.53,100.68,133796.0,94.2919,94.3856,94.1889,94.3294,133796.0
2020-09-21 12:30:00,100.66,100.69,100.5,100.61,16518.0,94.3107,94.3388,94.1607,94.2638,16518.0
2020-09-21 12:40:00,100.58,100.71,100.4,100.45,13020.0,94.2357,94.3575,94.0671,94.1139,13020.0
2020-09-21 12:50:00,100.46,100.47,100.28,100.33,15734.0,94.1233,94.1326,93.9546,94.0015,15734.0
2020-09-21 13:00:00,100.4,100.4,100.22,100.32,11343.0,94.0671,94.0671,93.8984,93.9921,11343.0
2020-09-21 13:10:00,100.32,100.56,100.3,100.47,12666.0,93.9921,94.217,93.9734,94.1326,12666.0
2020-09-21 13:20:00,100.46,100.67,100.46,100.67,10479.0,94.1233,94.32,94.1233,94.32,10479.0
2020-09-21 13:30:00,100.65,100.77,100.62,100.73,19715.0,94.3013,94.4137,94.2732,94.3762,19715.0
2020-09-21 13:40:00,100.76,100.76,100.49,100.51,19111.0,94.4043,94.4043,94.1514,94.1701,19111.0
2020-09-21 13:50:00,100.51,100.57,100.32,100.47,26172.0,94.1701,94.2263,93.9921,94.1326,26172.0
2020-09-21 14:00:00,100.47,100.5,100.28,100.33,30194.0,94.1326,94.1607,93.9546,94.0015,30194.0
2020-09-21 14:10:00,100.34,100.37,100.17,100.23,29782.0,94.0108,94.0389,93.8516,93.9078,29782.0
2020-09-21 14:20:00,100.23,100.42,100.22,100.33,37926.0,93.9078,94.0858,93.8984,94.0015,37926.0
2020-09-21 14:30:00,100.31,100.31,100.06,100.07,26597.0,93.9827,93.9827,93.7485,93.7579,26597.0
2020-09-21 14:40:00,100.08,100.14,99.96,100.02,27303.0,93.7672,93.8235,93.6548,93.711,27303.0
2020-09-21 14:50:00,100.03,100.38,100.03,100.32,19171.0,93.7204,94.0483,93.7204,93.9921,19171.0
2020-09-21 15:00:00,100.31,100.58,100.28,100.57,24043.0,93.9827,94.2357,93.9546,94.2263,24043.0
2020-09-21 15:10:00,100.6,100.76,100.57,100.69,22474.0,94.2544,94.4043,94.2263,94.3388,22474.0
2020-09-21 15:20:00,100.69,100.86,100.63,100.74,28167.0,94.3388,94.498,94.2825,94.3856,28167.0
2020-09-21 15:30:00,100.81,101.01,100.63,100.88,33353.0,94.4512,94.6386,94.2825,94.5168,33353.0
2020-09-21 15:40:00,100.9,100.94,100.74,100.81,33458.0,94.5355,94.573,94.3856,94.4512,33458.0
2020-09-21 15:50:00,100.81,101.27,100.8,101.23,39626.0,94.4512,94.8822,94.4418,94.8447,39626.0
2020-09-22 09:30:00,101.66,101.85,101.59,101.79,17928.0,95.2476,95.4256,95.182,95.3694,17928.0
2020-09-22 09:40:00,101.91,101.92,101.44,101.44,18972.0,95.4818,95.4912,95.0415,95.0415,18972.0
2020-09-22 09:50:00,101.36,101.39,101.26,101.35,9164.0,94.9665,94.9946,94.8728,94.9571,9164.0
2020-09-22 10:00:00,101.36,101.57,101.36,101.54,13266.0,94.9665,95.1633,94.9665,95.1351,13266.0
2020-09-22 10:10:00,101.5,101.64,101.49,101.59,10282.0,95.0977,95.2288,95.0883,95.182,10282.0
2020-09-22 10:20:00,101.63,101.74,101.62,101.74,8949.0,95.2195,95.3225,95.2101,95.3225,8949.0
2020-09-22 10:30:00,101.81,101.81,101.65,101.72,12063.0,95.3881,95.3881,95.2382,95.3038,12063.0
2020-09-22 10:40:00,101.58,101.66,101.37,101.38,4313.0,95.1726,95.2476,94.9759,94.9852,4313.0
2020-09-22 10:50:00,101.34,101.46,101.12,101.12,9492.0,94.9478,95.0602,94.7416,94.7416,9492.0
2020-09-22 11:00:00,100.98,101.07,100.89,100.95,9942.0,94.6105,94.6948,94.5261,94.5824,9942.0
2020-09-22 11:10:00,101.03,101.28,100.97,101.26,3261.0,94.6573,94.8915,94.6011,94.8728,3261.0
2020-09-22 11:20:00,101.29,101.31,101.22,101.24,8670.0,94.9009,94.9197,94.8353,94.8541,8670.0
2020-09-22 11:30:00,101.27,101.31,101.01,101.25,5237.0,94.8822,94.9197,94.6386,94.8634,5237.0
2020-09-22 11:40:00,101.3,101.4,101.3,101.36,6028.0,94.9103,95.004,94.9103,94.9665,6028.0
2020-09-22 11:50:00,101.31,101.49,101.31,101.47,3823.0,94.9197,95.0883,94.9197,95.0696,3823.0
2020-09-22 12:00:00,101.49,101.64,101.48,101.62,4962.0,95.0883,95.2288,95.0789,95.2101,4962.0
2020-09-22 12:10:00,101.65,101.69,101.58,101.6,9191.0,95.2382,95.2757,95.1726,95.1914,9191.0
2020-09-22 12:20:00,101.56,101.62,101.54,101.59,9740.0,95.1539,95.2101,95.1351,95.182,9740.0
2020-09-22 12:30:00,101.63,101.65,101.52,101.58,15263.0,95.2195,95.2382,95.1164,95.1726,15263.0
2020-09-22 12:40:00,101.59,101.59,101.43,101.46,16525.0,95.182,95.182,95.0321,95.0602,16525.0
2020-09-22 12:50:00,101.45,101.47,101.24,101.35,133222.0,95.0508,95.0696,94.8541,94.9571,133222.0
2020-09-22 13:00:00,101.37,101.44,101.3,101.43,181410.0,94.9759,95.0415,94.9103,95.0321,181410.0
2020-09-22 13:10:00,101.43,101.55,101.42,101.54,85295.0,95.0321,95.1445,95.0227,95.1351,85295.0
2020-09-22 13:20:00,101.56,101.68,101.55,101.66,9491.0,95.1539,95.2663,95.1445,95.2476,9491.0
2020-09-22 13:30:00,101.64,101.7,101.61,101.69,20062.0,95.2288,95.2851,95.2007,95.2757,20062.0
2020-09-22 13:40:00,101.71,101.85,101.66,101.84,23936.0,95.2944,95.4256,95.2476,95.4162,23936.0
2020-09-22 13:50:00,101.85,101.91,101.83,101.91,5909.0,95.4256,95.4818,95.4069,95.4818,5909.0
2020-09-22 14:00:00,101.97,102.13,101.97,102.06,12632.0,95.538,95.6879,95.538,95.6223,12632.0
2020-09-22 14:10:00,102.02,102.13,102.0,102.11,20476.0,95.5849,95.6879,95.5661,95.6692,20476.0
2020-09-22 14:20:00,102.1,102.1,101.91,101.99,17236.0,95.6598,95.6598,95.4818,95.5568,17236.0
2020-09-22 14:30:00,102.08,102.1,101.97,102.07,26345.0,95.6411,95.6598,95.538,95.6317,26345.0
2020-09-22 14:40:00,102.05,102.11,102.01,102.02,9289.0,95.613,95.6692,95.5755,95.5849,9289.0
2020-09-22 14:50:00,102.02,102.07,101.96,102.0,10318.0,95.5849,95.6317,95.5287,95.5661,10318.0
2020-09-22 15:00:00,101.99,102.11,101.94,102.09,35902.0,95.5568,95.6692,95.5099,95.6505,35902.0
2020-09-22 15:10:00,102.11,102.11,101.94,102.11,10044.0,95.6692,95.6692,95.5099,95.6692,10044.0
2020-09-22 15:20:00,102.09,102.31,102.04,102.29,14082.0,95.6505,95.8566,95.6036,95.8378,14082.0
2020-09-22 15:30:00,102.28,102.33,102.13,102.32,15073.0,95.8285,95.8753,95.6879,95.8659,15073.0
2020-09-22 15:40:00,102.32,102.48,102.32,102.44,17580.0,95.8659,96.0159,95.8659,95.9784,17580.0
2020-09-22 15:50:00,102.42,102.42,102.24,102.32,15114.0,95.9596,95.9596,95.791,95.8659,15114.0
2020-09-23 09:30:00,102.59,102.61,102.33,102.58,18568.0,96.5428,96.5616,96.2981,96.5333,18568.0
2020-09-23 09:40:00,102.59,102.62,102.44,102.55,22616.0,96.5428,96.571,96.4016,96.5051,22616.0
2020-09-23 09:50:00,102.46,102.46,102.14,102.16,5223.0,96.4204,96.4204,96.1193,96.1381,5223.0
2020-09-23 10:00:00,102.19,102.3,102.06,102.08,8105.0,96.1663,96.2698,96.044,96.0628,8105.0
2020-09-23 10:10:00,102.05,102.1,101.96,101.99,2879.0,96.0346,96.0816,95.9499,95.9781,2879.0
2020-09-23 10:20:00,102.04,102.11,101.95,102.09,5958.0,96.0252,96.091,95.9405,96.0722,5958.0
2020-09-23 10:30:00,102.09,102.15,101.78,101.85,5521.0,96.0722,96.1287,95.7805,95.8464,5521.0
2020-09-23 10:40:00,101.89,102.13,101.88,102.13,19036.0,95.884,96.1099,95.8746,96.1099,19036.0
2020-09-23 10:50:00,102.09,102.16,101.93,101.96,12411.0,96.0722,96.1381,95.9217,95.9499,12411.0
2020-09-23 11:00:00,101.97,102.12,101.88,102.08,12168.0,95.9593,96.1005,95.8746,96.0628,12168.0
2020-09-23 11:10:00,102.11,102.14,101.99,102.05,9787.0,96.091,96.1193,95.9781,96.0346,9787.0
2020-09-23 11:20:00,102.06,102.06,101.8,101.84,21485.0,96.044,96.044,95.7993,95.837,21485.0
2020-09-23 11:30:00,101.87,101.93,101.74,101.9,20127.0,95.8652,95.9217,95.7429,95.8934,20127.0
2020-09-23 11:40:00,101.92,101.93,101.71,101.71,11821.0,95.9122,95.9217,95.7146,95.7146,11821.0
2020-09-23 11:50:00,101.68,101.7,101.55,101.61,16542.0,95.6864,95.7052,95.5641,95.6205,16542.0
2020-09-23 12:00:00,101.57,101.7,101.52,101.69,8823.0,95.5829,95.7052,95.5358,95.6958,8823.0
2020-09-23 12:10:00,101.73,101.79,101.6,101.61,9141.0,95.7334,95.7899,95.6111,95.6205,9141.0
2020-09-23 12:20:00,101.62,101.73,101.5,101.71,13649.0,95.6299,95.7334,95.517,95.7146,13649.0
2020-09-23 12:30:00,101.7,101.8,101.64,101.8,10497.0,95.7052,95.7993,95.6487,95.7993,10497.0
2020-09-23 12:40:00,101.87,101.91,101.83,101.88,10623.0,95.8652,95.9028,95.8275,95.8746,10623.0
2020-09-23 12:50:00,101.89,101.96,101.85,101.91,16382.0,95.884,95.9499,95.8464,95.9028,16382.0
2020-09-23 13:00:00,101.95,101.95,101.81,101.87,13724.0,95.9405,95.9405,95.8087,95.8652,13724.0
2020-09-23 13:10:00,101.88,101.97,101.86,101.97,10973.0,95.8746,95.9593,95.8558,95.9593,10973.0
2020-09-23 13:20:00,101.96,102.0,101.76,101.77,19176.0,95.9499,95.9875,95.7617,95.7711,19176.0
2020-09-23 13:30:00,101.77,101.8,101.68,101.69,14913.0,95.7711,95.7993,95.6864,95.6958,14913.0
2020-09-23 13:40:00,101.68,101.68,101.53,101.6,15134.0,95.6864,95.6864,95.5452,95.6111,15134.0
2020-09-23 13:50:00,101.58,101.59,101.37,101.46,15915.0,95.5923,95.6017,95.3947,95.4794,15915.0
2020-09-23 14:00:00,101.36,101.41,101.26,101.32,3373.0,95.3853,95.4323,95.2911,95.3476,3373.0
2020-09-23 14:10:00,101.28,101.31,100.81,100.82,3661.0,95.31,95.3382,94.8677,94.8771,3661.0
2020-09-23 14:20:00,100.83,100.94,100.77,100.94,5733.0,94.8865,94.99,94.83,94.99,5733.0
2020-09-23 14:30:00,100.89,100.92,100.77,100.87,9975.0,94.943,94.9712,94.83,94.9241,9975.0
2020-09-23 14:40:00,100.83,100.84,100.56,100.6,14847.0,94.8865,94.8959,94.6324,94.6701,14847.0
2020-09-23 14:50:00,100.65,100.75,100.39,100.45,9926.0,94.7171,94.8112,94.4724,94.5289,9926.0
2020-09-23 15:00:00,100.43,100.55,100.1,100.27,19387.0,94.5101,94.623,94.1995,94.3595,19387.0
2020-09-23 15:10:00,100.24,100.54,100.22,100.39,15951.0,94.3313,94.6136,94.3125,94.4724,15951.0
2020-09-23 15:20:00,100.32,100.47,100.16,100.46,17151.0,94.4066,94.5477,94.256,94.5383,17151.0
2020-09-23 15:30:00,100.44,100.49,100.31,100.41,25898.0,94.5195,94.5665,94.3971,94.4913,25898.0
2020-09-23 15:40:00,100.44,100.51,100.14,100.17,24956.0,94.5195,94.5854,94.2372,94.2654,24956.0
2020-09-23 15:50:00,100.16,100.18,99.97,100.11,55042.0,94.256,94.2748,94.0772,94.2089,55042.0
2020-09-24 09:30:00,99.66,99.78,99.17,99.25,24567.0,93.7855,93.8984,93.3243,93.3996,24567.0
2020-09-24 09:40:00,99.23,99.95,99.16,99.95,71887.0,93.3808,94.0584,93.3149,94.0584,71887.0
2020-09-24 09:50:00,99.97,100.06,99.73,99.82,4530.0,94.0772,94.1619,93.8513,93.936,4530.0
2020-09-24 10:00:00,99.95,100.5,99.95,100.43,17319.0,94.0584,94.5759,94.0584,94.5101,17319.0
2020-09-24 10:10:00,100.36,100.5,100.24,100.37,37899.0,94.4442,94.5759,94.3313,94.4536,37899.0
2020-09-24 10:20:00,100.35,100.35,99.99,99.99,10094.0,94.4348,94.4348,94.096,94.096,10094.0
2020-09-24 10:30:00,99.99,100.0,99.61,99.66,36222.0,94.096,94.1054,93.7384,93.7855,36222.0
2020-09-24 10:40:00,99.61,100.04,99.61,99.95,19326.0,93.7384,94.1431,93.7384,94.0584,19326.0
2020-09-24 10:50:00,99.91,100.16,99.85,100.16,5792.0,94.0207,94.256,93.9643,94.256,5792.0
2020-09-24 11:00:00,100.07,100.15,99.76,99.78,23049.0,94.1713,94.2466,93.8796,93.8984,23049.0
2020-09-24 11:10:00,99.79,99.88,99.79,99.85,7529.0,93.9078,93.9925,93.9078,93.9643,7529.0
2020-09-24 11:20:00,99.8,100.17,99.79,100.05,7583.0,93.9172,94.2654,93.9078,94.1525,7583.0
2020-09-24 11:30:00,100.06,100.28,100.02,100.26,67247.0,94.1619,94.3689,94.1242,94.3501,67247.0
2020-09-24 11:40:00,100.28,100.44,100.17,100.23,12883.0,94.3689,94.5195,94.2654,94.3219,12883.0
2020-09-24 11:50:00,100.3,100.56,100.29,100.55,6314.0,94.3877,94.6324,94.3783,94.623,6314.0
2020-09-24 12:00:00,100.54,100.73,100.53,100.73,6506.0,94.6136,94.7924,94.6042,94.7924,6506.0
2020-09-24 12:10:00,100.72,100.72,100.6,100.6,12037.0,94.783,94.783,94.6701,94.6701,12037.0
2020-09-24 12:20:00,100.68,100.77,100.59,100.68,13510.0,94.7453,94.83,94.6606,94.7453,13510.0
2020-09-24 12:30:00,100.55,100.55,100.35,100.36,11244.0,94.623,94.623,94.4348,94.4442,11244.0
2020-09-24 12:40:00,100.35,100.54,100.35,100.53,3388.0,94.4348,94.6136,94.4348,94.6042,3388.0
2020-09-24 12:50:00,100.55,100.74,100.51,100.74,2728.0,94.623,94.8018,94.5854,94.8018,2728.0
2020-09-24 13:00:00,100.79,100.92,100.79,100.87,13252.0,94.8489,94.9712,94.8489,94.9241,13252.0
2020-09-24 13:10:00,100.99,101.18,100.99,101.0,5979.0,95.0371,95.2159,95.0371,95.0465,5979.0
2020-09-24 13:20:00,101.02,101.17,101.02,101.17,2616.0,95.0653,95.2065,95.0653,95.2065,2616.0
2020-09-24 13:30:00,101.18,101.28,101.16,101.2,5486.0,95.2159,95.31,95.197,95.2347,5486.0
2020-09-24 13:40:00,101.31,101.31,101.18,101.22,10902.0,95.3382,95.3382,95.2159,95.2535,10902.0
2020-09-24 13:50:00,101.22,101.28,101.01,101.01,13912.0,95.2535,95.31,95.0559,95.0559,13912.0
2020-09-24 14:00:00,101.06,101.1,100.91,100.97,8920.0,95.1029,95.1406,94.9618,95.0182,8920.0
2020-09-24 14:10:00,100.99,101.05,100.7,100.71,4465.0,95.0371,95.0935,94.7642,94.7736,4465.0
2020-09-24 14:20:00,100.66,100.76,100.61,100.71,2955.0,94.7265,94.8206,94.6795,94.7736,2955.0
2020-09-24 14:30:00,100.76,100.85,100.68,100.82,5438.0,94.8206,94.9053,94.7453,94.8771,5438.0
2020-09-24 14:40:00,100.85,100.97,100.56,100.56,8053.0,94.9053,95.0182,94.6324,94.6324,8053.0
2020-09-24 14:50:00,100.61,100.61,100.19,100.2,17627.0,94.6795,94.6795,94.2842,94.2936,17627.0
2020-09-24 15:00:00,100.23,100.32,100.13,100.22,34675.0,94.3219,94.4066,94.2278,94.3125,34675.0
2020-09-24 15:10:00,100.19,100.38,100.14,100.21,45915.0,94.2842,94.463,94.2372,94.303,45915.0
2020-09-24 15:20:00,100.19,100.2,99.82,99.93,49102.0,94.2842,94.2936,93.936,94.0395,49102.0
2020-09-24 15:30:00,99.9,100.21,99.82,100.21,41308.0,94.0113,94.303,93.936,94.303,41308.0
2020-09-24 15:40:00,100.19,100.51,100.17,100.17,41049.0,94.2842,94.5854,94.2654,94.2654,41049.0
2020-09-24 15:50:00,100.16,100.43,100.12,100.33,33389.0,94.256,94.5101,94.2183,94.416,33389.0
2020-09-25 09:30:00,100.17,100.17,99.77,99.85,23760.0,94.2654,94.2654,93.889,93.9643,23760.0
2020-09-25 09:40:00,99.89,100.2,99.85,99.86,5577.0,94.0019,94.2936,93.9643,93.9737,5577.0
2020-09-25 09:50:00,99.85,100.11,99.78,100.1,36413.0,93.9643,94.2089,93.8984,94.1995,36413.0
2020-09-25 10:00:00,100.17,100.18,100.0,100.0,5824.0,94.2654,94.2748,94.1054,94.1054,5824.0
2020-09-25 10:10:00,99.93,99.98,99.61,99.98,10393.0,94.0395,94.0866,93.7384,94.0866,10393.0
2020-09-25 10:20:00,100.02,100.43,100.02,100.41,16915.0,94.1242,94.5101,94.1242,94.4913,16915.0
2020-09-25 10:30:00,100.38,100.54,100.27,100.54,11847.0,94.463,94.6136,94.3595,94.6136,11847.0
2020-09-25 10:40:00,100.72,100.75,100.49,100.52,9269.0,94.783,94.8112,94.5665,94.5948,9269.0
2020-09-25 10:50:00,100.47,100.57,100.46,100.51,5224.0,94.5477,94.6418,94.5383,94.5854,5224.0
2020-09-25 11:00:00,100.55,100.55,100.37,100.47,10489.0,94.623,94.623,94.4536,94.5477,10489.0
2020-09-25 11:10:00,100.4,100.76,100.4,100.75,5370.0,94.4818,94.8206,94.4818,94.8112,5370.0
2020-09-25 11:20:00,100.74,100.74,100.67,100.72,10112.0,94.8018,94.8018,94.7359,94.783,10112.0
2020-09-25 11:30:00,100.66,100.76,100.64,100.64,3236.0,94.7265,94.8206,94.7077,94.7077,3236.0
2020-09-25 11:40:00,100.67,100.7,100.4,100.41,18631.0,94.7359,94.7642,94.4818,94.4913,18631.0
2020-09-25 11:50:00,100.39,100.44,100.38,100.41,3723.0,94.4724,94.5195,94.463,94.4913,3723.0
2020-09-25 12:00:00,100.36,100.66,100.35,100.66,12694.0,94.4442,94.7265,94.4348,94.7265,12694.0
2020-09-25 12:10:00,100.67,100.73,100.56,100.56,8209.0,94.7359,94.7924,94.6324,94.6324,8209.0
2020-09-25 12:20:00,100.57,100.61,100.48,100.52,4059.0,94.6418,94.6795,94.5571,94.5948,4059.0
2020-09-25 12:30:00,100.58,100.58,100.44,100.53,2711.0,94.6512,94.6512,94.5195,94.6042,2711.0
2020-09-25 12:40:00,100.62,100.68,100.61,100.61,4400.0,94.6889,94.7453,94.6795,94.6795,4400.0
2020-09-25 12:50:00,100.65,100.74,100.64,100.72,5864.0,94.7171,94.8018,94.7077,94.783,5864.0
2020-09-25 13:00:00,100.7,100.88,100.66,100.83,9962.0,94.7642,94.9335,94.7265,94.8865,9962.0
2020-09-25 13:10:00,100.83,100.93,100.8,100.8,6469.0,94.8865,94.9806,94.8583,94.8583,6469.0
2020-09-25 13:20:00,100.87,100.87,100.79,100.85,2057.0,94.9241,94.9241,94.8489,94.9053,2057.0
2020-09-25 13:30:00,100.88,100.95,100.86,100.9,2692.0,94.9335,94.9994,94.9147,94.9524,2692.0
2020-09-25 13:40:00,100.87,101.09,100.87,101.08,14069.0,94.9241,95.1312,94.9241,95.1218,14069.0
2020-09-25 13:50:00,101.1,101.14,101.08,101.09,5611.0,95.1406,95.1782,95.1218,95.1312,5611.0
2020-09-25 14:00:00,101.09,101.24,101.08,101.18,4042.0,95.1312,95.2723,95.1218,95.2159,4042.0
2020-09-25 14:10:00,101.19,101.31,101.08,101.3,11232.0,95.2253,95.3382,95.1218,95.3288,11232.0
2020-09-25 14:20:00,101.32,101.33,101.27,101.32,8162.0,95.3476,95.357,95.3006,95.3476,8162.0
2020-09-25 14:30:00,101.27,101.29,101.2,101.26,13658.0,95.3006,95.3194,95.2347,95.2911,13658.0
2020-09-25 14:40:00,101.25,101.32,101.21,101.28,7871.0,95.2817,95.3476,95.2441,95.31,7871.0
2020-09-25 14:50:00,101.35,101.45,101.31,101.45,6569.0,95.3758,95.4699,95.3382,95.4699,6569.0
2020-09-25 15:00:00,101.44,101.6,101.44,101.6,11290.0,95.4605,95.6111,95.4605,95.6111,11290.0
2020-09-25 15:10:00,101.76,101.86,101.66,101.85,9119.0,95.7617,95.8558,95.6676,95.8464,9119.0
2020-09-25 15:20:00,101.86,101.9,101.8,101.83,10564.0,95.8558,95.8934,95.7993,95.8275,10564.0
2020-09-25 15:30:00,101.83,101.83,101.53,101.57,14987.0,95.8275,95.8275,95.5452,95.5829,14987.0
2020-09-25 15:40:00,101.53,101.69,101.5,101.69,5141.0,95.5452,95.6958,95.517,95.6958,5141.0
2020-09-25 15:50:00,101.69,101.76,101.56,101.67,19720.0,95.6958,95.7617,95.5735,95.677,19720.0
2020-09-28 09:30:00,103.11,103.25,102.94,103.0,24734.0,97.0321,97.1638,96.8721,96.9286,24734.0
2020-09-28 09:40:00,103.01,103.09,102.86,102.94,10009.0,96.938,97.0133,96.7968,96.8721,10009.0
2020-09-28 09:50:00,102.88,102.97,102.76,102.93,8173.0,96.8157,96.9004,96.7027,96.8627,8173.0
2020-09-28 10:00:00,102.94,103.01,102.87,102.89,8430.0,96.8721,96.938,96.8062,96.8251,8430.0
2020-09-28 10:10:00,102.9,103.28,102.9,103.27,8128.0,96.8345,97.1921,96.8345,97.1827,8128.0
2020-09-28 10:20:00,103.27,103.54,103.26,103.42,9177.0,97.1827,97.4368,97.1733,97.3238,9177.0
2020-09-28 10:30:00,103.39,103.52,103.27,103.27,6705.0,97.2956,97.4179,97.1827,97.1827,6705.0
2020-09-28 10:40:00,103.34,103.36,103.14,103.15,14144.0,97.2485,97.2674,97.0603,97.0697,14144.0
2020-09-28 10:50:00,103.13,103.14,102.98,103.05,12268.0,97.0509,97.0603,96.9098,96.9756,12268.0
2020-09-28 11:00:00,103.08,103.2,103.08,103.2,9911.0,97.0039,97.1168,97.0039,97.1168,9911.0
2020-09-28 11:10:00,103.17,103.25,103.17,103.22,4604.0,97.0886,97.1638,97.0886,97.1356,4604.0
2020-09-28 11:20:00,103.23,103.3,103.12,103.24,17908.0,97.145,97.2109,97.0415,97.1544,17908.0
2020-09-28 11:30:00,103.21,103.35,103.18,103.32,192147.0,97.1262,97.258,97.098,97.2297,192147.0
2020-09-28 11:40:00,103.36,103.37,103.22,103.26,8751.0,97.2674,97.2768,97.1356,97.1733,8751.0
2020-09-28 11:50:00,103.27,103.29,103.12,103.2,27620.0,97.1827,97.2015,97.0415,97.1168,27620.0
2020-09-28 12:00:00,103.19,103.2,103.1,103.19,9301.0,97.1074,97.1168,97.0227,97.1074,9301.0
2020-09-28 12:10:00,103.19,103.25,103.06,103.09,12857.0,97.1074,97.1638,96.985,97.0133,12857.0
2020-09-28 12:20:00,103.12,103.16,103.07,103.15,15200.0,97.0415,97.0792,96.9945,97.0697,15200.0
2020-09-28 12:30:00,103.19,103.22,103.12,103.2,7298.0,97.1074,97.1356,97.0415,97.1168,7298.0
2020-09-28 12:40:00,103.25,103.38,103.25,103.37,7102.0,97.1638,97.2862,97.1638,97.2768,7102.0
2020-09-28 12:50:00,103.36,103.42,103.36,103.4,14759.0,97.2674,97.3238,97.2674,97.305,14759.0
2020-09-28 13:00:00,103.41,103.42,103.31,103.31,24745.0,97.3144,97.3238,97.2203,97.2203,24745.0
2020-09-28 13:10:00,103.3,103.41,103.3,103.35,15044.0,97.2109,97.3144,97.2109,97.258,15044.0
2020-09-28 13:20:00,103.35,103.47,103.35,103.4,12942.0,97.258,97.3709,97.258,97.305,12942.0
2020-09-28 13:30:00,103.4,103.54,103.4,103.5,14140.0,97.305,97.4368,97.305,97.3991,14140.0
2020-09-28 13:40:00,103.5,103.52,103.44,103.51,15380.0,97.3991,97.4179,97.3426,97.4085,15380.0
2020-09-28 13:50:00,103.52,103.55,103.47,103.51,16923.0,97.4179,97.4462,97.3709,97.4085,16923.0
2020-09-28 14:00:00,103.51,103.52,103.4,103.48,19150.0,97.4085,97.4179,97.305,97.3803,19150.0
2020-09-28 14:10:00,103.48,103.59,103.48,103.55,6651.0,97.3803,97.4838,97.3803,97.4462,6651.0
2020-09-28 14:20:00,103.5,103.51,103.4,103.49,7544.0,97.3991,97.4085,97.305,97.3897,7544.0
2020-09-28 14:30:00,103.49,103.55,103.46,103.53,5792.0,97.3897,97.4462,97.3615,97.4273,5792.0
2020-09-28 14:40:00,103.55,103.62,103.51,103.56,8943.0,97.4462,97.512,97.4085,97.4556,8943.0
2020-09-28 14:50:00,103.54,103.57,103.52,103.53,6385.0,97.4368,97.465,97.4179,97.4273,6385.0
2020-09-28 15:00:00,103.52,103.52,103.37,103.37,15786.0,97.4179,97.4179,97.2768,97.2768,15786.0
2020-09-28 15:10:00,103.37,103.51,103.35,103.41,11394.0,97.2768,97.4085,97.258,97.3144,11394.0
2020-09-28 15:20:00,103.43,103.49,103.37,103.46,33513.0,97.3332,97.3897,97.2768,97.3615,33513.0
2020-09-28 15:30:00,103.4,103.42,103.18,103.29,53310.0,97.305,97.3238,97.098,97.2015,53310.0
2020-09-28 15:40:00,103.28,103.4,103.22,103.22,16272.0,97.1921,97.305,97.1356,97.1356,16272.0
2020-09-28 15:50:00,103.19,103.3,103.17,103.29,28300.0,97.1074,97.2109,97.0886,97.2015,28300.0
2020-09-29 09:30:00,103.5,103.5,103.17,103.37,30191.0,97.3991,97.3991,97.0886,97.2768,30191.0
2020-09-29 09:40:00,103.4,103.51,103.23,103.48,6861.0,97.305,97.4085,97.145,97.3803,6861.0
2020-09-29 09:50:00,103.48,103.48,103.29,103.34,6054.0,97.3803,97.3803,97.2015,97.2485,6054.0
2020-09-29 10:00:00,103.38,103.59,103.32,103.48,16749.0,97.2862,97.4838,97.2297,97.3803,16749.0
2020-09-29 10:10:00,103.52,103.59,103.51,103.56,6233.0,97.4179,97.4838,97.4085,97.4556,6233.0
2020-09-29 10:20:00,103.56,103.64,103.49,103.56,9438.0,97.4556,97.5309,97.3897,97.4556,9438.0
2020-09-29 10:30:00,103.55,103.55,103.18,103.22,23045.0,97.4462,97.4462,97.098,97.1356,23045.0
2020-09-29 10:40:00,103.22,103.23,103.0,103.08,11171.0,97.1356,97.145,96.9286,97.0039,11171.0
2020-09-29 10:50:00,103.13,103.18,103.07,103.08,8017.0,97.0509,97.098,96.9945,97.0039,8017.0
2020-09-29 11:00:00,103.11,103.11,102.92,103.08,5771.0,97.0321,97.0321,96.8533,97.0039,5771.0
2020-09-29 11:10:00,103.01,103.08,103.01,103.05,7187.0,96.938,97.0039,96.938,96.9756,7187.0
2020-09-29 11:20:00,103.05,103.16,103.03,103.11,6000.0,96.9756,97.0792,96.9568,97.0321,6000.0
2020-09-29 11:30:00,103.07,103.21,103.07,103.21,14565.0,96.9945,97.1262,96.9945,97.1262,14565.0
2020-09-29 11:40:00,103.18,103.18,102.82,102.82,4963.0,97.098,97.098,96.7592,96.7592,4963.0
2020-09-29 11:50:00,102.81,102.97,102.8,102.89,6765.0,96.7498,96.9004,96.7404,96.8251,6765.0
2020-09-29 12:00:00,102.89,102.92,102.78,102.91,1547.0,96.8251,96.8533,96.7216,96.8439,1547.0
2020-09-29 12:10:00,102.92,102.93,102.87,102.89,5540.0,96.8533,96.8627,96.8062,96.8251,5540.0
2020-09-29 12:20:00,102.88,102.9,102.8,102.9,27417.0,96.8157,96.8345,96.7404,96.8345,27417.0
2020-09-29 12:30:00,102.89,103.0,102.86,102.96,26831.0,96.8251,96.9286,96.7968,96.8909,26831.0
2020-09-29 12:40:00,102.96,103.0,102.93,102.99,6922.0,96.8909,96.9286,96.8627,96.9192,6922.0
2020-09-29 12:50:00,102.98,103.04,102.97,103.03,5965.0,96.9098,96.9662,96.9004,96.9568,5965.0
2020-09-29 13:00:00,103.03,103.03,102.78,102.79,5771.0,96.9568,96.9568,96.7216,96.731,5771.0
2020-09-29 13:10:00,102.82,102.87,102.73,102.86,13957.0,96.7592,96.8062,96.6745,96.7968,13957.0
2020-09-29 13:20:00,102.86,103.01,102.85,102.98,13477.0,96.7968,96.938,96.7874,96.9098,13477.0
2020-09-29 13:30:00,103.0,103.05,102.99,103.02,4331.0,96.9286,96.9756,96.9192,96.9474,4331.0
2020-09-29 13:40:00,103.03,103.06,103.01,103.04,15506.0,96.9568,96.985,96.938,96.9662,15506.0
2020-09-29 13:50:00,103.07,103.28,103.07,103.23,10119.0,96.9945,97.1921,96.9945,97.145,10119.0
2020-09-29 14:00:00,103.23,103.24,103.16,103.19,10532.0,97.145,97.1544,97.0792,97.1074,10532.0
2020-09-29 14:10:00,103.22,103.22,103.14,103.21,6837.0,97.1356,97.1356,97.0603,97.1262,6837.0
2020-09-29 14:20:00,103.2,103.35,103.2,103.34,14067.0,97.1168,97.258,97.1168,97.2485,14067.0
2020-09-29 14:30:00,103.33,103.41,103.31,103.36,10971.0,97.2391,97.3144,97.2203,97.2674,10971.0
2020-09-29 14:40:00,103.36,103.36,103.29,103.29,11677.0,97.2674,97.2674,97.2015,97.2015,11677.0
2020-09-29 14:50:00,103.29,103.35,103.23,103.25,12140.0,97.2015,97.258,97.145,97.1638,12140.0
2020-09-29 15:00:00,103.26,103.29,103.17,103.24,14827.0,97.1733,97.2015,97.0886,97.1544,14827.0
2020-09-29 15:10:00,103.25,103.37,103.21,103.33,8409.0,97.1638,97.2768,97.1262,97.2391,8409.0
2020-09-29 15:20:00,103.32,103.33,103.15,103.18,8695.0,97.2297,97.2391,97.0697,97.098,8695.0
2020-09-29 15:30:00,103.18,103.26,103.07,103.09,26114.0,97.098,97.1733,96.9945,97.0133,26114.0
2020-09-29 15:40:00,103.08,103.26,103.06,103.23,21008.0,97.0039,97.1733,96.985,97.145,21008.0
2020-09-29 15:50:00,103.2,103.25,103.03,103.04,53450.0,97.1168,97.1638,96.9568,96.9662,53450.0
2020-09-30 09:30:00,103.37,103.64,103.34,103.46,14063.0,97.2768,97.5309,97.2485,97.3615,14063.0
2020-09-30 09:40:00,103.54,103.65,103.43,103.59,26743.0,97.4368,97.5403,97.3332,97.4838,26743.0
2020-09-30 09:50:00,103.57,103.83,103.55,103.8,13810.0,97.465,97.7097,97.4462,97.6814,13810.0
2020-09-30 10:00:00,103.82,104.1,103.81,103.93,25310.0,97.7002,97.9637,97.6908,97.8038,25310.0
2020-09-30 10:10:00,104.0,104.11,103.91,104.03,6414.0,97.8696,97.9732,97.7849,97.8979,6414.0
2020-09-30 10:20:00,104.02,104.14,104.02,104.06,11206.0,97.8885,98.0014,97.8885,97.9261,11206.0
2020-09-30 10:30:00,104.05,104.1,104.04,104.07,8802.0,97.9167,97.9637,97.9073,97.9355,8802.0
2020-09-30 10:40:00,104.22,104.22,104.01,104.07,7858.0,98.0767,98.0767,97.879,97.9355,7858.0
2020-09-30 10:50:00,104.09,104.11,104.03,104.04,13982.0,97.9543,97.9732,97.8979,97.9073,13982.0
2020-09-30 11:00:00,103.96,104.03,103.91,103.99,11771.0,97.832,97.8979,97.7849,97.8602,11771.0
2020-09-30 11:10:00,104.03,104.22,104.03,104.22,7160.0,97.8979,98.0767,97.8979,98.0767,7160.0
2020-09-30 11:20:00,104.22,104.37,104.18,104.31,4727.0,98.0767,98.2178,98.039,98.1614,4727.0
2020-09-30 11:30:00,104.26,104.26,104.1,104.12,3113.0,98.1143,98.1143,97.9637,97.9826,3113.0
2020-09-30 11:40:00,104.12,104.22,104.07,104.22,24778.0,97.9826,98.0767,97.9355,98.0767,24778.0
2020-09-30 11:50:00,104.23,104.25,104.19,104.21,24753.0,98.0861,98.1049,98.0484,98.0673,24753.0
2020-09-30 12:00:00,104.26,104.3,104.22,104.28,27895.0,98.1143,98.152,98.0767,98.1331,27895.0
2020-09-30 12:10:00,104.3,104.38,104.3,104.36,5354.0,98.152,98.2272,98.152,98.2084,5354.0
2020-09-30 12:20:00,104.37,104.45,104.35,104.45,8311.0,98.2178,98.2931,98.199,98.2931,8311.0
2020-09-30 12:30:00,104.46,104.47,104.28,104.32,45413.0,98.3025,98.3119,98.1331,98.1708,45413.0
2020-09-30 12:40:00,104.32,104.32,104.26,104.29,12054.0,98.1708,98.1708,98.1143,98.1425,12054.0
2020-09-30 12:50:00,104.27,104.31,104.25,104.3,11766.0,98.1237,98.1614,98.1049,98.152,11766.0
2020-09-30 13:00:00,104.33,104.33,104.1,104.1,89745.0,98.1802,98.1802,97.9637,97.9637,89745.0
2020-09-30 13:10:00,104.11,104.18,104.08,104.17,3969.0,97.9732,98.039,97.9449,98.0296,3969.0
2020-09-30 13:20:00,104.17,104.21,104.12,104.19,13537.0,98.0296,98.0673,97.9826,98.0484,13537.0
2020-09-30 13:30:00,104.2,104.41,104.19,104.39,10426.0,98.0578,98.2555,98.0484,98.2366,10426.0
2020-09-30 13:40:00,104.41,104.44,104.37,104.43,13664.0,98.2555,98.2837,98.2178,98.2743,13664.0
2020-09-30 13:50:00,104.46,104.47,104.41,104.46,4515.0,98.3025,98.3119,98.2555,98.3025,4515.0
2020-09-30 14:00:00,104.47,104.66,104.45,104.66,19397.0,98.3119,98.4907,98.2931,98.4907,19397.0
2020-09-30 14:10:00,104.67,104.68,104.57,104.57,10650.0,98.5001,98.5096,98.406,98.406,10650.0
2020-09-30 14:20:00,104.56,104.72,103.92,104.2,30673.0,98.3966,98.5472,97.7944,98.0578,30673.0
2020-09-30 14:30:00,104.18,104.18,104.0,104.0,50709.0,98.039,98.039,97.8696,97.8696,50709.0
2020-09-30 14:40:00,103.91,103.94,103.53,103.55,12784.0,97.7849,97.8132,97.4273,97.4462,12784.0
2020-09-30 14:50:00,103.53,103.99,103.53,103.98,15783.0,97.4273,97.8602,97.4273,97.8508,15783.0
2020-09-30 15:00:00,104.02,104.03,103.8,103.99,11760.0,97.8885,97.8979,97.6814,97.8602,11760.0
2020-09-30 15:10:00,103.97,103.97,103.22,103.27,34639.0,97.8414,97.8414,97.1356,97.1827,34639.0
2020-09-30 15:20:00,103.28,103.48,103.16,103.48,12650.0,97.1921,97.3803,97.0792,97.3803,12650.0
2020-09-30 15:30:00,103.45,103.54,103.29,103.49,13131.0,97.3521,97.4368,97.2015,97.3897,13131.0
2020-09-30 15:40:00,103.43,103.92,103.4,103.89,64452.0,97.3332,97.7944,97.305,97.7661,64452.0
2020-09-30 15:50:00,103.91,104.11,103.7,103.71,48831.0,97.7849,97.9732,97.5873,97.5967,48831.0
2020-10-01 09:30:00,104.46,104.88,104.43,104.82,17663.0,98.3025,98.6978,98.2743,98.6413,17663.0
2020-10-01 09:40:00,104.8,104.9,104.5,104.6,15360.0,98.6225,98.7166,98.3402,98.4343,15360.0
2020-10-01 09:50:00,104.62,104.65,104.3,104.3,6376.0,98.4531,98.4813,98.152,98.152,6376.0
2020-10-01 10:00:00,104.29,104.45,104.16,104.19,6507.0,98.1425,98.2931,98.0202,98.0484,6507.0
2020-10-01 10:10:00,104.21,104.26,104.02,104.24,9861.0,98.0673,98.1143,97.8885,98.0955,9861.0
2020-10-01 10:20:00,104.23,104.34,104.04,104.15,34282.0,98.0861,98.1896,97.9073,98.0108,34282.0
2020-10-01 10:30:00,104.16,104.57,104.16,104.57,4443.0,98.0202,98.406,98.0202,98.406,4443.0
2020-10-01 10:40:00,104.57,104.57,104.3,104.31,73770.0,98.406,98.406,98.152,98.1614,73770.0
2020-10-01 10:50:00,104.32,104.35,104.11,104.19,57210.0,98.1708,98.199,97.9732,98.0484,57210.0
2020-10-01 11:00:00,104.33,104.36,104.17,104.26,29940.0,98.1802,98.2084,98.0296,98.1143,29940.0
2020-10-01 11:10:00,104.18,104.36,104.08,104.25,7545.0,98.039,98.2084,97.9449,98.1049,7545.0
2020-10-01 11:20:00,104.3,104.5,104.28,104.5,10508.0,98.152,98.3402,98.1331,98.3402,10508.0
2020-10-01 11:30:00,104.48,104.55,104.48,104.52,38180.0,98.3213,98.3872,98.3213,98.359,38180.0
2020-10-01 11:40:00,104.54,104.56,104.4,104.4,6398.0,98.3778,98.3966,98.2461,98.2461,6398.0
2020-10-01 11:50:00,104.42,104.52,104.37,104.51,12241.0,98.2649,98.359,98.2178,98.3496,12241.0
2020-10-01 12:00:00,104.49,104.49,104.29,104.35,52218.0,98.3308,98.3308,98.1425,98.199,52218.0
2020-10-01 12:10:00,104.32,104.36,104.19,104.28,23526.0,98.1708,98.2084,98.0484,98.1331,23526.0
2020-10-01 12:20:00,104.3,104.48,104.29,104.46,16137.0,98.152,98.3213,98.1425,98.3025,16137.0
2020-10-01 12:30:00,104.48,104.48,104.38,104.4,23783.0,98.3213,98.3213,98.2272,98.2461,23783.0
2020-10-01 12:40:00,104.48,104.53,104.45,104.46,6554.0,98.3213,98.3684,98.2931,98.3025,6554.0
2020-10-01 12:50:00,104.44,104.48,104.39,104.4,6118.0,98.2837,98.3213,98.2366,98.2461,6118.0
2020-10-01 13:00:00,104.41,104.52,104.39,104.51,12716.0,98.2555,98.359,98.2366,98.3496,12716.0
2020-10-01 13:10:00,104.5,104.51,104.32,104.38,19323.0,98.3402,98.3496,98.1708,98.2272,19323.0
2020-10-01 13:20:00,104.4,104.42,104.23,104.28,10531.0,98.2461,98.2649,98.0861,98.1331,10531.0
2020-10-01 13:30:00,104.3,104.39,104.26,104.37,14259.0,98.152,98.2366,98.1143,98.2178,14259.0
2020-10-01 13:40:00,104.37,104.37,104.29,104.3,12608.0,98.2178,98.2178,98.1425,98.152,12608.0
2020-10-01 13:50:00,104.25,104.37,104.02,104.09,15751.0,98.1049,98.2178,97.8885,97.9543,15751.0
2020-10-01 14:00:00,104.13,104.29,103.75,103.87,28885.0,97.992,98.1425,97.6344,97.7473,28885.0
2020-10-01 14:10:00,103.8,103.91,103.74,103.82,16768.0,97.6814,97.7849,97.625,97.7002,16768.0
2020-10-01 14:20:00,103.89,104.12,103.79,104.12,17817.0,97.7661,97.9826,97.672,97.9826,17817.0
2020-10-01 14:30:00,104.12,104.29,104.12,104.27,4700.0,97.9826,98.1425,97.9826,98.1237,4700.0
2020-10-01 14:40:00,104.25,104.3,104.18,104.23,34478.0,98.1049,98.152,98.039,98.0861,34478.0
2020-10-01 14:50:00,104.22,104.38,104.19,104.29,20701.0,98.0767,98.2272,98.0484,98.1425,20701.0
2020-10-01 15:00:00,104.32,104.42,104.28,104.28,24576.0,98.1708,98.2649,98.1331,98.1331,24576.0
2020-10-01 15:10:00,104.32,104.33,104.15,104.19,13382.0,98.1708,98.1802,98.0108,98.0484,13382.0
2020-10-01 15:20:00,104.09,104.1,103.99,104.02,20165.0,97.9543,97.9637,97.8602,97.8885,20165.0
2020-10-01 15:30:00,104.01,104.13,103.94,104.05,13160.0,97.879,97.992,97.8132,97.9167,13160.0
2020-10-01 15:40:00,104.06,104.08,103.94,104.03,16177.0,97.9261,97.9449,97.8132,97.8979,16177.0
2020-10-01 15:50:00,104.08,104.38,104.08,104.38,31119.0,97.9449,98.2272,97.9449,98.2272,31119.0
2020-10-02 09:30:00,102.76,103.49,102.38,103.48,73464.0,96.7027,97.3897,96.3451,97.3803,73464.0
2020-10-02 09:40:00,103.36,103.49,103.32,103.49,5098.0,97.2674,97.3897,97.2297,97.3897,5098.0
2020-10-02 09:50:00,103.51,103.51,103.19,103.46,7288.0,97.4085,97.4085,97.1074,97.3615,7288.0
2020-10-02 10:00:00,103.59,103.84,103.58,103.8,9444.0,97.4838,97.7191,97.4744,97.6814,9444.0
2020-10-02 10:10:00,103.73,103.77,103.62,103.71,10603.0,97.6156,97.6532,97.512,97.5967,10603.0
2020-10-02 10:20:00,103.7,103.77,103.51,103.75,10982.0,97.5873,97.6532,97.4085,97.6344,10982.0
2020-10-02 10:30:00,103.72,103.72,103.5,103.5,7872.0,97.6061,97.6061,97.3991,97.3991,7872.0
2020-10-02 10:40:00,103.48,103.55,103.35,103.54,9162.0,97.3803,97.4462,97.258,97.4368,9162.0
2020-10-02 10:50:00,103.51,103.66,103.47,103.58,17929.0,97.4085,97.5497,97.3709,97.4744,17929.0
2020-10-02 11:00:00,103.57,103.69,103.45,103.66,29476.0,97.465,97.5779,97.3521,97.5497,29476.0
2020-10-02 11:10:00,103.62,103.82,103.58,103.81,22501.0,97.512,97.7002,97.4744,97.6908,22501.0
2020-10-02 11:20:00,103.79,103.86,103.67,103.78,11674.0,97.672,97.7379,97.5591,97.6626,11674.0
2020-10-02 11:30:00,103.7,103.7,103.43,103.43,5571.0,97.5873,97.5873,97.3332,97.3332,5571.0
2020-10-02 11:40:00,103.42,103.51,103.38,103.49,11627.0,97.3238,97.4085,97.2862,97.3897,11627.0
2020-10-02 11:50:00,103.51,103.55,103.09,103.17,43196.0,97.4085,97.4462,97.0133,97.0886,43196.0
2020-10-02 12:00:00,103.1,103.34,102.88,103.32,25244.0,97.0227,97.2485,96.8157,97.2297,25244.0
2020-10-02 12:10:00,103.38,103.86,103.35,103.86,19870.0,97.2862,97.7379,97.258,97.7379,19870.0
2020-10-02 12:20:00,103.9,104.02,103.75,103.82,22341.0,97.7755,97.8885,97.6344,97.7002,22341.0
2020-10-02 12:30:00,103.85,104.01,103.74,104.01,10350.0,97.7285,97.879,97.625,97.879,10350.0
2020-10-02 12:40:00,104.04,104.07,103.95,104.0,2774.0,97.9073,97.9355,97.8226,97.8696,2774.0
2020-10-02 12:50:00,103.88,104.06,103.88,103.99,10379.0,97.7567,97.9261,97.7567,97.8602,10379.0
2020-10-02 13:00:00,104.03,104.03,103.8,103.9,2774.0,97.8979,97.8979,97.6814,97.7755,2774.0
2020-10-02 13:10:00,103.97,104.0,103.82,103.94,6576.0,97.8414,97.8696,97.7002,97.8132,6576.0
2020-10-02 13:20:00,103.93,104.13,103.9,104.05,8910.0,97.8038,97.992,97.7755,97.9167,8910.0
2020-10-02 13:30:00,104.08,104.11,103.82,103.94,6138.0,97.9449,97.9732,97.7002,97.8132,6138.0
2020-10-02 13:40:00,103.94,103.94,103.59,103.6,15615.0,97.8132,97.8132,97.4838,97.4932,15615.0
2020-10-02 13:50:00,103.62,103.7,103.51,103.68,5026.0,97.512,97.5873,97.4085,97.5685,5026.0
2020-10-02 14:00:00,103.7,103.99,103.7,103.98,10097.0,97.5873,97.8602,97.5873,97.8508,10097.0
2020-10-02 14:10:00,103.97,104.04,103.92,103.97,26467.0,97.8414,97.9073,97.7944,97.8414,26467.0
2020-10-02 14:20:00,104.01,104.03,103.91,103.94,10360.0,97.879,97.8979,97.7849,97.8132,10360.0
2020-10-02 14:30:00,103.98,104.0,103.82,103.82,15629.0,97.8508,97.8696,97.7002,97.7002,15629.0
2020-10-02 14:40:00,103.84,103.9,103.78,103.86,9548.0,97.7191,97.7755,97.6626,97.7379,9548.0
2020-10-02 14:50:00,103.82,104.02,103.76,103.92,6167.0,97.7002,97.8885,97.6438,97.7944,6167.0
2020-10-02 15:00:00,103.89,103.95,103.77,103.82,21903.0,97.7661,97.8226,97.6532,97.7002,21903.0
2020-10-02 15:10:00,103.82,104.01,103.63,103.84,18061.0,97.7002,97.879,97.5214,97.7191,18061.0
2020-10-02 15:20:00,103.92,103.95,103.81,103.87,18584.0,97.7944,97.8226,97.6908,97.7473,18584.0
2020-10-02 15:30:00,103.84,104.02,103.83,103.91,25363.0,97.7191,97.8885,97.7097,97.7849,25363.0
2020-10-02 15:40:00,103.93,103.95,103.72,103.76,11551.0,97.8038,97.8226,97.6061,97.6438,11551.0
2020-10-02 15:50:00,103.83,103.83,103.49,103.53,19299.0,97.7097,97.7097,97.3897,97.4273,19299.0
2020-10-05 09:30:00,104.43,104.48,104.23,104.38,35415.0,98.2743,98.3213,98.0861,98.2272,35415.0
2020-10-05 09:40:00,104.37,104.45,104.28,104.29,42217.0,98.2178,98.2931,98.1331,98.1425,42217.0
2020-10-05 09:50:00,104.32,104.34,104.22,104.23,15394.0,98.1708,98.1896,98.0767,98.0861,15394.0
2020-10-05 10:00:00,104.32,104.39,104.26,104.38,2009.0,98.1708,98.2366,98.1143,98.2272,2009.0
2020-10-05 10:10:00,104.39,104.52,104.38,104.49,4309.0,98.2366,98.359,98.2272,98.3308,4309.0
2020-10-05 10:20:00,104.51,104.55,104.49,104.49,5466.0,98.3496,98.3872,98.3308,98.3308,5466.0
2020-10-05 10:30:00,104.55,104.72,104.55,104.65,4596.0,98.3872,98.5472,98.3872,98.4813,4596.0
2020-10-05 10:40:00,104.7,104.75,104.65,104.73,29100.0,98.5284,98.5754,98.4813,98.5566,29100.0
2020-10-05 10:50:00,104.73,104.77,104.7,104.7,21535.0,98.5566,98.5942,98.5284,98.5284,21535.0
2020-10-05 11:00:00,104.72,104.82,104.71,104.75,2892.0,98.5472,98.6413,98.5378,98.5754,2892.0
2020-10-05 11:10:00,104.76,104.9,104.7,104.9,5466.0,98.5848,98.7166,98.5284,98.7166,5466.0
2020-10-05 11:20:00,104.89,104.92,104.84,104.85,4966.0,98.7072,98.7354,98.6601,98.6695,4966.0
2020-10-05 11:30:00,104.85,104.85,104.75,104.77,5557.0,98.6695,98.6695,98.5754,98.5942,5557.0
2020-10-05 11:40:00,104.75,104.82,104.75,104.79,4781.0,98.5754,98.6413,98.5754,98.6131,4781.0
2020-10-05 11:50:00,104.78,104.83,104.77,104.81,5186.0,98.6037,98.6507,98.5942,98.6319,5186.0
2020-10-05 12:00:00,104.82,104.82,104.75,104.78,14534.0,98.6413,98.6413,98.5754,98.6037,14534.0
2020-10-05 12:10:00,104.79,104.84,104.77,104.78,4968.0,98.6131,98.6601,98.5942,98.6037,4968.0
2020-10-05 12:20:00,104.8,104.83,104.78,104.82,3452.0,98.6225,98.6507,98.6037,98.6413,3452.0
2020-10-05 12:30:00,104.82,104.84,104.81,104.84,1741.0,98.6413,98.6601,98.6319,98.6601,1741.0
2020-10-05 12:40:00,104.84,104.86,104.8,104.8,3562.0,98.6601,98.6789,98.6225,98.6225,3562.0
2020-10-05 12:50:00,104.81,104.83,104.79,104.82,14957.0,98.6319,98.6507,98.6131,98.6413,14957.0
2020-10-05 13:00:00,104.79,104.83,104.79,104.81,10344.0,98.6131,98.6507,98.6131,98.6319,10344.0
2020-10-05 13:10:00,104.81,104.86,104.79,104.8,31246.0,98.6319,98.6789,98.6131,98.6225,31246.0
2020-10-05 13:20:00,104.78,104.79,104.75,104.78,3003.0,98.6037,98.6131,98.5754,98.6037,3003.0
2020-10-05 13:30:00,104.78,104.8,104.73,104.79,11638.0,98.6037,98.6225,98.5566,98.6131,11638.0
2020-10-05 13:40:00,104.78,104.8,104.67,104.67,23720.0,98.6037,98.6225,98.5001,98.5001,23720.0
2020-10-05 13:50:00,104.7,104.71,104.58,104.6,9177.0,98.5284,98.5378,98.4154,98.4343,9177.0
2020-10-05 14:00:00,104.63,104.63,104.52,104.6,7346.0,98.4625,98.4625,98.359,98.4343,7346.0
2020-10-05 14:10:00,104.59,104.7,104.59,104.69,25810.0,98.4249,98.5284,98.4249,98.519,25810.0
2020-10-05 14:20:00,104.69,104.73,104.6,104.66,16228.0,98.519,98.5566,98.4343,98.4907,16228.0
2020-10-05 14:30:00,104.66,104.81,104.66,104.8,7956.0,98.4907,98.6319,98.4907,98.6225,7956.0
2020-10-05 14:40:00,104.78,104.83,104.77,104.78,17477.0,98.6037,98.6507,98.5942,98.6037,17477.0
2020-10-05 14:50:00,104.79,104.96,104.79,104.95,6355.0,98.6131,98.773,98.6131,98.7636,6355.0
2020-10-05 15:00:00,104.99,105.05,104.93,105.05,14671.0,98.8013,98.8577,98.7448,98.8577,14671.0
2020-10-05 15:10:00,105.05,105.15,105.04,105.14,10183.0,98.8577,98.9518,98.8483,98.9424,10183.0
2020-10-05 15:20:00,105.13,105.2,105.1,105.2,8384.0,98.933,98.9989,98.9048,98.9989,8384.0
2020-10-05 15:30:00,105.21,105.23,105.13,105.14,16259.0,99.0083,99.0271,98.933,98.9424,16259.0
2020-10-05 15:40:00,105.2,105.23,105.08,105.11,24802.0,98.9989,99.0271,98.886,98.9142,24802.0
2020-10-05 15:50:00,105.14,105.2,105.08,105.16,41246.0,98.9424,98.9989,98.886,98.9613,41246.0
2020-10-06 09:30:00,105.38,105.38,105.04,105.1,24729.0,99.1683,99.1683,98.8483,98.9048,24729.0
2020-10-06 09:40:00,105.02,105.11,105.01,105.09,5337.0,98.8295,98.9142,98.8201,98.8954,5337.0
2020-10-06 09:50:00,105.05,105.1,105.0,105.09,5138.0,98.8577,98.9048,98.8107,98.8954,5138.0
2020-10-06 10:00:00,105.15,105.31,105.13,105.31,7121.0,98.9518,99.1024,98.933,99.1024,7121.0
2020-10-06 10:10:00,105.3,105.49,105.29,105.49,9495.0,99.093,99.2718,99.0836,99.2718,9495.0
2020-10-06 10:20:00,105.46,105.46,105.36,105.43,10944.0,99.2436,99.2436,99.1495,99.2153,10944.0
2020-10-06 10:30:00,105.44,105.45,105.33,105.36,7499.0,99.2248,99.2342,99.1212,99.1495,7499.0
2020-10-06 10:40:00,105.46,105.5,105.07,105.28,11425.0,99.2436,99.2812,98.8766,99.0742,11425.0
2020-10-06 10:50:00,105.33,105.42,105.31,105.33,2439.0,99.1212,99.2059,99.1024,99.1212,2439.0
2020-10-06 11:00:00,105.33,105.39,105.31,105.31,7471.0,99.1212,99.1777,99.1024,99.1024,7471.0
2020-10-06 11:10:00,105.27,105.33,105.26,105.31,6551.0,99.0648,99.1212,99.0554,99.1024,6551.0
2020-10-06 11:20:00,105.3,105.33,105.13,105.21,11778.0,99.093,99.1212,98.933,99.0083,11778.0
2020-10-06 11:30:00,105.23,105.38,105.17,105.38,8202.0,99.0271,99.1683,98.9707,99.1683,8202.0
2020-10-06 11:40:00,105.36,105.36,105.17,105.18,16208.0,99.1495,99.1495,98.9707,98.9801,16208.0
2020-10-06 11:50:00,105.13,105.13,105.04,105.08,5347.0,98.933,98.933,98.8483,98.886,5347.0
2020-10-06 12:00:00,105.13,105.24,105.11,105.22,6227.0,98.933,99.0365,98.9142,99.0177,6227.0
2020-10-06 12:10:00,105.24,105.29,105.21,105.27,15341.0,99.0365,99.0836,99.0083,99.0648,15341.0
2020-10-06 12:20:00,105.26,105.34,105.22,105.28,17880.0,99.0554,99.1307,99.0177,99.0742,17880.0
2020-10-06 12:30:00,105.3,105.35,105.26,105.34,15626.0,99.093,99.1401,99.0554,99.1307,15626.0
2020-10-06 12:40:00,105.33,105.5,105.33,105.49,14676.0,99.1212,99.2812,99.1212,99.2718,14676.0
2020-10-06 12:50:00,105.5,105.56,105.5,105.54,12305.0,99.2812,99.3377,99.2812,99.3189,12305.0
2020-10-06 13:00:00,105.57,105.69,105.54,105.69,33831.0,99.3471,99.46,99.3189,99.46,33831.0
2020-10-06 13:10:00,105.68,105.72,105.66,105.72,17359.0,99.4506,99.4883,99.4318,99.4883,17359.0
2020-10-06 13:20:00,105.71,105.8,105.67,105.69,11021.0,99.4788,99.5635,99.4412,99.46,11021.0
2020-10-06 13:30:00,105.67,105.73,105.67,105.71,9174.0,99.4412,99.4977,99.4412,99.4788,9174.0
2020-10-06 13:40:00,105.71,105.77,105.61,105.63,14576.0,99.4788,99.5353,99.3847,99.4036,14576.0
2020-10-06 13:50:00,105.63,105.68,105.6,105.66,16291.0,99.4036,99.4506,99.3753,99.4318,16291.0
2020-10-06 14:00:00,105.66,105.77,105.64,105.69,20440.0,99.4318,99.5353,99.413,99.46,20440.0
2020-10-06 14:10:00,105.68,105.82,105.64,105.78,14804.0,99.4506,99.5824,99.413,99.5447,14804.0
2020-10-06 14:20:00,105.77,105.88,105.76,105.82,13432.0,99.5353,99.6388,99.5259,99.5824,13432.0
2020-10-06 14:30:00,105.82,105.96,105.82,105.94,8740.0,99.5824,99.7141,99.5824,99.6953,8740.0
2020-10-06 14:40:00,105.93,106.1,105.57,105.58,25031.0,99.6859,99.8459,99.3471,99.3565,25031.0
2020-10-06 14:50:00,105.53,105.53,104.2,104.54,35497.0,99.3095,99.3095,98.0578,98.3778,35497.0
2020-10-06 15:00:00,104.48,104.51,103.84,104.2,18914.0,98.3213,98.3496,97.7191,98.0578,18914.0
2020-10-06 15:10:00,104.11,104.35,104.06,104.08,8649.0,97.9732,98.199,97.9261,97.9449,8649.0
2020-10-06 15:20:00,104.06,104.26,104.0,104.24,12408.0,97.9261,98.1143,97.8696,98.0955,12408.0
2020-10-06 15:30:00,104.24,104.58,104.18,104.3,12723.0,98.0955,98.4154,98.039,98.152,12723.0
2020-10-06 15:40:00,104.3,104.32,103.87,103.97,19559.0,98.152,98.1708,97.7473,97.8414,19559.0
2020-10-06 15:50:00,103.89,104.13,103.73,103.92,15999.0,97.7661,97.992,97.6156,97.7944,15999.0
2020-10-07 09:30:00,104.91,105.15,104.77,105.07,26263.0,98.726,98.9518,98.5942,98.8766,26263.0
2020-10-07 09:40:00,105.02,105.13,105.02,105.1,14416.0,98.8295,98.933,98.8295,98.9048,14416.0
2020-10-07 09:50:00,105.09,105.17,105.03,105.04,3598.0,98.8954,98.9707,98.8389,98.8483,3598.0
2020-10-07 10:00:00,105.05,105.09,104.91,105.09,11669.0,98.8577,98.8954,98.726,98.8954,11669.0
2020-10-07 10:10:00,105.07,105.12,104.85,105.12,20680.0,98.8766,98.9236,98.6695,98.9236,20680.0
2020-10-07 10:20:00,105.12,105.23,105.1,105.18,5978.0,98.9236,99.0271,98.9048,98.9801,5978.0
2020-10-07 10:30:00,105.21,105.29,105.09,105.09,5193.0,99.0083,99.0836,98.8954,98.8954,5193.0
2020-10-07 10:40:00,105.15,105.25,105.12,105.25,45137.0,98.9518,99.046,98.9236,99.046,45137.0
2020-10-07 10:50:00,105.29,105.29,105.22,105.27,4047.0,99.0836,99.0836,99.0177,99.0648,4047.0
2020-10-07 11:00:00,105.29,105.33,105.23,105.32,4469.0,99.0836,99.1212,99.0271,99.1118,4469.0
2020-10-07 11:10:00,105.35,105.35,105.19,105.22,4932.0,99.1401,99.1401,98.9895,99.0177,4932.0
2020-10-07 11:20:00,105.2,105.27,105.15,105.25,8411.0,98.9989,99.0648,98.9518,99.046,8411.0
2020-10-07 11:30:00,105.28,105.29,105.19,105.23,8539.0,99.0742,99.0836,98.9895,99.0271,8539.0
2020-10-07 11:40:00,105.29,105.29,105.24,105.26,21104.0,99.0836,99.0836,99.0365,99.0554,21104.0
2020-10-07 11:50:00,105.27,105.27,105.19,105.2,6523.0,99.0648,99.0648,98.9895,98.9989,6523.0
2020-10-07 12:00:00,105.19,105.23,105.14,105.16,12224.0,98.9895,99.0271,98.9424,98.9613,12224.0
2020-10-07 12:10:00,105.15,105.22,105.15,105.19,26193.0,98.9518,99.0177,98.9518,98.9895,26193.0
2020-10-07 12:20:00,105.18,105.26,104.98,105.03,6231.0,98.9801,99.0554,98.7919,98.8389,6231.0
2020-10-07 12:30:00,105.13,105.24,105.13,105.19,7112.0,98.933,99.0365,98.933,98.9895,7112.0
2020-10-07 12:40:00,105.19,105.21,105.15,105.2,3385.0,98.9895,99.0083,98.9518,98.9989,3385.0
2020-10-07 12:50:00,105.15,105.19,105.14,105.19,11820.0,98.9518,98.9895,98.9424,98.9895,11820.0
2020-10-07 13:00:00,105.28,105.31,105.25,105.3,9377.0,99.0742,99.1024,99.046,99.093,9377.0
2020-10-07 13:10:00,105.31,105.32,105.26,105.29,11862.0,99.1024,99.1118,99.0554,99.0836,11862.0
2020-10-07 13:20:00,105.31,105.32,105.28,105.3,24662.0,99.1024,99.1118,99.0742,99.093,24662.0
2020-10-07 13:30:00,105.33,105.34,105.29,105.32,8515.0,99.1212,99.1307,99.0836,99.1118,8515.0
2020-10-07 13:40:00,105.34,105.52,105.32,105.51,57858.0,99.1307,99.3,99.1118,99.2906,57858.0
2020-10-07 13:50:00,105.52,105.62,105.47,105.49,9617.0,99.3,99.3941,99.253,99.2718,9617.0
2020-10-07 14:00:00,105.49,105.59,105.47,105.51,14058.0,99.2718,99.3659,99.253,99.2906,14058.0
2020-10-07 14:10:00,105.53,105.66,105.48,105.66,23618.0,99.3095,99.4318,99.2624,99.4318,23618.0
2020-10-07 14:20:00,105.61,105.75,105.61,105.71,9844.0,99.3847,99.5165,99.3847,99.4788,9844.0
2020-10-07 14:30:00,105.73,105.74,105.68,105.7,13554.0,99.4977,99.5071,99.4506,99.4694,13554.0
2020-10-07 14:40:00,105.69,105.69,105.6,105.66,158935.0,99.46,99.46,99.3753,99.4318,158935.0
2020-10-07 14:50:00,105.66,105.77,105.65,105.73,33962.0,99.4318,99.5353,99.4224,99.4977,33962.0
2020-10-07 15:00:00,105.72,105.8,105.68,105.79,22292.0,99.4883,99.5635,99.4506,99.5541,22292.0
2020-10-07 15:10:00,105.79,105.84,105.76,105.79,30498.0,99.5541,99.6012,99.5259,99.5541,30498.0
2020-10-07 15:20:00,105.76,105.81,105.71,105.75,159825.0,99.5259,99.5729,99.4788,99.5165,159825.0
2020-10-07 15:30:00,105.77,105.78,105.65,105.73,8350.0,99.5353,99.5447,99.4224,99.4977,8350.0
2020-10-07 15:40:00,105.74,105.75,105.67,105.7,21565.0,99.5071,99.5165,99.4412,99.4694,21565.0
2020-10-07 15:50:00,105.72,105.82,105.61,105.61,19458.0,99.4883,99.5824,99.3847,99.3847,19458.0
2020-10-08 09:30:00,106.45,106.45,106.07,106.25,13432.0,100.1752,100.1752,99.8176,99.987,13432.0
2020-10-08 09:40:00,106.27,106.3,106.19,106.2,8856.0,100.0058,100.0341,99.9305,99.94,8856.0
2020-10-08 09:50:00,106.2,106.43,106.19,106.38,6702.0,99.94,100.1564,99.9305,100.1093,6702.0
2020-10-08 10:00:00,106.41,106.43,106.18,106.3,14962.0,100.1376,100.1564,99.9211,100.0341,14962.0
2020-10-08 10:10:00,106.33,106.4,106.3,106.33,6052.0,100.0623,100.1282,100.0341,100.0623,6052.0
2020-10-08 10:20:00,106.38,106.42,106.25,106.33,9144.0,100.1093,100.147,99.987,100.0623,9144.0
2020-10-08 10:30:00,106.39,106.55,106.39,106.5,3121.0,100.1188,100.2693,100.1188,100.2223,3121.0
2020-10-08 10:40:00,106.51,106.52,106.39,106.43,17493.0,100.2317,100.2411,100.1188,100.1564,17493.0
2020-10-08 10:50:00,106.53,106.53,106.35,106.38,7668.0,100.2505,100.2505,100.0811,100.1093,7668.0
2020-10-08 11:00:00,106.37,106.46,106.37,106.43,8575.0,100.0999,100.1846,100.0999,100.1564,8575.0
2020-10-08 11:10:00,106.39,106.49,106.39,106.42,8781.0,100.1188,100.2129,100.1188,100.147,8781.0
2020-10-08 11:20:00,106.43,106.47,106.23,106.25,52850.0,100.1564,100.194,99.9682,99.987,52850.0
2020-10-08 11:30:00,106.24,106.29,106.03,106.29,8380.0,99.9776,100.0247,99.78,100.0247,8380.0
2020-10-08 11:40:00,106.29,106.32,106.21,106.22,25721.0,100.0247,100.0529,99.9494,99.9588,25721.0
2020-10-08 11:50:00,106.2,106.21,106.13,106.15,18409.0,99.94,99.9494,99.8741,99.8929,18409.0
2020-10-08 12:00:00,106.18,106.37,106.14,106.35,6812.0,99.9211,100.0999,99.8835,100.0811,6812.0
2020-10-08 12:10:00,106.33,106.38,106.31,106.35,8248.0,100.0623,100.1093,100.0435,100.0811,8248.0
2020-10-08 12:20:00,106.35,106.41,106.31,106.39,8953.0,100.0811,100.1376,100.0435,100.1188,8953.0
2020-10-08 12:30:00,106.39,106.47,106.39,106.47,24046.0,100.1188,100.194,100.1188,100.194,24046.0
2020-10-08 12:40:00,106.46,106.47,106.41,106.43,15966.0,100.1846,100.194,100.1376,100.1564,15966.0
2020-10-08 12:50:00,106.42,106.44,106.37,106.41,7025.0,100.147,100.1658,100.0999,100.1376,7025.0
2020-10-08 13:00:00,106.43,106.43,106.34,106.36,12950.0,100.1564,100.1564,100.0717,100.0905,12950.0
2020-10-08 13:10:00,106.38,106.38,106.32,106.32,12555.0,100.1093,100.1093,100.0529,100.0529,12555.0
2020-10-08 13:20:00,106.32,106.34,106.28,106.32,9505.0,100.0529,100.0717,100.0152,100.0529,9505.0
2020-10-08 13:30:00,106.33,106.37,106.31,106.35,12082.0,100.0623,100.0999,100.0435,100.0811,12082.0
2020-10-08 13:40:00,106.34,106.37,106.31,106.33,5297.0,100.0717,100.0999,100.0435,100.0623,5297.0
2020-10-08 13:50:00,106.35,106.4,106.28,106.3,16554.0,100.0811,100.1282,100.0152,100.0341,16554.0
2020-10-08 14:00:00,106.28,106.44,106.28,106.44,8020.0,100.0152,100.1658,100.0152,100.1658,8020.0
2020-10-08 14:10:00,106.45,106.46,106.41,106.43,15643.0,100.1752,100.1846,100.1376,100.1564,15643.0
2020-10-08 14:20:00,106.43,106.47,106.41,106.43,13873.0,100.1564,100.194,100.1376,100.1564,13873.0
2020-10-08 14:30:00,106.44,106.5,106.41,106.49,8332.0,100.1658,100.2223,100.1376,100.2129,8332.0
2020-10-08 14:40:00,106.49,106.51,106.45,106.48,9962.0,100.2129,100.2317,100.1752,100.2035,9962.0
2020-10-08 14:50:00,106.47,106.48,106.42,106.45,21583.0,100.194,100.2035,100.147,100.1752,21583.0
2020-10-08 15:00:00,106.44,106.46,106.31,106.38,9912.0,100.1658,100.1846,100.0435,100.1093,9912.0
2020-10-08 15:10:00,106.4,106.49,106.38,106.42,16192.0,100.1282,100.2129,100.1093,100.147,16192.0
2020-10-08 15:20:00,106.42,106.5,106.4,106.5,12402.0,100.147,100.2223,100.1282,100.2223,12402.0
2020-10-08 15:30:00,106.5,106.53,106.47,106.47,10200.0,100.2223,100.2505,100.194,100.194,10200.0
2020-10-08 15:40:00,106.46,106.5,106.44,106.45,21484.0,100.1846,100.2223,100.1658,100.1752,21484.0
2020-10-08 15:50:00,106.44,106.58,106.42,106.56,91724.0,100.1658,100.2976,100.147,100.2787,91724.0
2020-10-09 09:30:00,107.18,107.28,107.01,107.23,7310.0,100.8622,100.9563,100.7022,100.9092,7310.0
2020-10-09 09:40:00,107.2,107.23,107.08,107.14,5110.0,100.881,100.9092,100.7681,100.8245,5110.0
2020-10-09 09:50:00,107.16,107.18,107.03,107.04,13814.0,100.8434,100.8622,100.721,100.7304,13814.0
2020-10-09 10:00:00,107.05,107.1,107.01,107.05,9211.0,100.7399,100.7869,100.7022,100.7399,9211.0
2020-10-09 10:10:00,107.03,107.09,106.94,107.06,15890.0,100.721,100.7775,100.6363,100.7493,15890.0
2020-10-09 10:20:00,107.05,107.05,106.95,106.98,4678.0,100.7399,100.7399,100.6457,100.674,4678.0
2020-10-09 10:30:00,106.98,107.11,106.96,107.07,8598.0,100.674,100.7963,100.6552,100.7587,8598.0
2020-10-09 10:40:00,107.07,107.16,107.05,107.15,3391.0,100.7587,100.8434,100.7399,100.834,3391.0
2020-10-09 10:50:00,107.15,107.2,107.15,107.17,15459.0,100.834,100.881,100.834,100.8528,15459.0
2020-10-09 11:00:00,107.2,107.33,107.18,107.25,7872.0,100.881,101.0033,100.8622,100.9281,7872.0
2020-10-09 11:10:00,107.25,107.28,107.23,107.24,32575.0,100.9281,100.9563,100.9092,100.9187,32575.0
2020-10-09 11:20:00,107.27,107.31,107.2,107.29,42400.0,100.9469,100.9845,100.881,100.9657,42400.0
2020-10-09 11:30:00,107.29,107.36,107.28,107.36,5776.0,100.9657,101.0316,100.9563,101.0316,5776.0
2020-10-09 11:40:00,107.33,107.63,107.31,107.53,10240.0,101.0033,101.2857,100.9845,101.1916,10240.0
2020-10-09 11:50:00,107.62,107.7,107.49,107.69,11923.0,101.2763,101.3515,101.1539,101.3421,11923.0
2020-10-09 12:00:00,107.66,107.74,107.65,107.73,28213.0,101.3139,101.3892,101.3045,101.3798,28213.0
2020-10-09 12:10:00,107.72,107.72,107.63,107.64,51554.0,101.3704,101.3704,101.2857,101.2951,51554.0
2020-10-09 12:20:00,107.65,107.68,107.51,107.59,14294.0,101.3045,101.3327,101.1727,101.248,14294.0
2020-10-09 12:30:00,107.63,107.7,107.6,107.69,8157.0,101.2857,101.3515,101.2574,101.3421,8157.0
2020-10-09 12:40:00,107.7,107.7,107.57,107.58,4746.0,101.3515,101.3515,101.2292,101.2386,4746.0
2020-10-09 12:50:00,107.61,107.62,107.55,107.57,7832.0,101.2668,101.2763,101.2104,101.2292,7832.0
2020-10-09 13:00:00,107.57,107.65,107.57,107.62,4570.0,101.2292,101.3045,101.2292,101.2763,4570.0
2020-10-09 13:10:00,107.63,107.64,107.58,107.59,5568.0,101.2857,101.2951,101.2386,101.248,5568.0
2020-10-09 13:20:00,107.56,107.59,107.53,107.58,8238.0,101.2198,101.248,101.1916,101.2386,8238.0
2020-10-09 13:30:00,107.57,107.59,107.53,107.57,14042.0,101.2292,101.248,101.1916,101.2292,14042.0
2020-10-09 13:40:00,107.61,107.65,107.56,107.65,16483.0,101.2668,101.3045,101.2198,101.3045,16483.0
2020-10-09 13:50:00,107.61,107.66,107.61,107.66,3217.0,101.2668,101.3139,101.2668,101.3139,3217.0
2020-10-09 14:00:00,107.68,107.68,107.57,107.57,4723.0,101.3327,101.3327,101.2292,101.2292,4723.0
2020-10-09 14:10:00,107.54,107.55,107.52,107.52,6036.0,101.201,101.2104,101.1821,101.1821,6036.0
2020-10-09 14:20:00,107.54,107.55,107.44,107.45,13303.0,101.201,101.2104,101.1069,101.1163,13303.0
2020-10-09 14:30:00,107.47,107.54,107.34,107.42,33768.0,101.1351,101.201,101.0128,101.088,33768.0
2020-10-09 14:40:00,107.37,107.53,107.37,107.48,6760.0,101.041,101.1916,101.041,101.1445,6760.0
2020-10-09 14:50:00,107.49,107.49,107.43,107.43,6626.0,101.1539,101.1539,101.0975,101.0975,6626.0
2020-10-09 15:00:00,107.46,107.5,107.42,107.48,5615.0,101.1257,101.1633,101.088,101.1445,5615.0
2020-10-09 15:10:00,107.47,107.55,107.46,107.55,6627.0,101.1351,101.2104,101.1257,101.2104,6627.0
2020-10-09 15:20:00,107.55,107.65,107.54,107.62,8735.0,101.2104,101.3045,101.201,101.2763,8735.0
2020-10-09 15:30:00,107.62,107.62,107.44,107.45,11024.0,101.2763,101.2763,101.1069,101.1163,11024.0
2020-10-09 15:40:00,107.47,107.5,107.4,107.41,8077.0,101.1351,101.1633,101.0692,101.0786,8077.0
2020-10-09 15:50:00,107.45,107.61,107.39,107.59,9048.0,101.1163,101.2668,101.0598,101.248,9048.0
2020-10-12 09:30:00,108.4,108.4,108.2,108.26,11819.0,102.0103,102.0103,101.8221,101.8785,11819.0
2020-10-12 09:40:00,108.21,108.21,108.13,108.17,2164.0,101.8315,101.8315,101.7562,101.7938,2164.0
2020-10-12 09:50:00,108.15,108.22,108.14,108.22,6109.0,101.775,101.8409,101.7656,101.8409,6109.0
2020-10-12 10:00:00,108.2,108.33,108.15,108.25,7501.0,101.8221,101.9444,101.775,101.8691,7501.0
2020-10-12 10:10:00,108.26,108.36,108.26,108.3,11125.0,101.8785,101.9726,101.8785,101.9162,11125.0
2020-10-12 10:20:00,108.33,108.37,108.28,108.37,10080.0,101.9444,101.982,101.8973,101.982,10080.0
2020-10-12 10:30:00,108.37,108.44,108.33,108.4,4663.0,101.982,102.0479,101.9444,102.0103,4663.0
2020-10-12 10:40:00,108.41,108.43,108.39,108.39,10014.0,102.0197,102.0385,102.0009,102.0009,10014.0
2020-10-12 10:50:00,108.44,108.58,108.44,108.47,10722.0,102.0479,102.1797,102.0479,102.0761,10722.0
2020-10-12 11:00:00,108.51,108.69,108.51,108.65,5103.0,102.1138,102.2832,102.1138,102.2455,5103.0
2020-10-12 11:10:00,108.69,108.81,108.67,108.77,16739.0,102.2832,102.3961,102.2644,102.3585,16739.0
2020-10-12 11:20:00,108.78,108.86,108.78,108.81,37809.0,102.3679,102.4432,102.3679,102.3961,37809.0
2020-10-12 11:30:00,108.79,108.88,108.78,108.88,5526.0,102.3773,102.462,102.3679,102.462,5526.0
2020-10-12 11:40:00,108.88,108.93,108.81,108.83,7718.0,102.462,102.509,102.3961,102.4149,7718.0
2020-10-12 11:50:00,108.83,108.83,108.77,108.81,5592.0,102.4149,102.4149,102.3585,102.3961,5592.0
2020-10-12 12:00:00,108.82,108.83,108.78,108.82,1489.0,102.4055,102.4149,102.3679,102.4055,1489.0
2020-10-12 12:10:00,108.84,108.93,108.81,108.93,13422.0,102.4243,102.509,102.3961,102.509,13422.0
2020-10-12 12:20:00,108.95,109.16,108.94,109.14,10024.0,102.5279,102.7255,102.5184,102.7067,10024.0
2020-10-12 12:30:00,109.14,109.19,109.09,109.11,3325.0,102.7067,102.7537,102.6596,102.6784,3325.0
2020-10-12 12:40:00,109.19,109.22,109.15,109.2,2752.0,102.7537,102.7819,102.7161,102.7631,2752.0
2020-10-12 12:50:00,109.17,109.17,109.1,109.1,1838.0,102.7349,102.7349,102.669,102.669,1838.0
2020-10-12 13:00:00,109.09,109.1,108.98,109.01,10475.0,102.6596,102.669,102.5561,102.5843,10475.0
2020-10-12 13:10:00,109.0,109.21,109.0,109.21,7092.0,102.5749,102.7725,102.5749,102.7725,7092.0
2020-10-12 13:20:00,109.2,109.32,109.2,109.28,11833.0,102.7631,102.876,102.7631,102.8384,11833.0
2020-10-12 13:30:00,109.28,109.34,109.18,109.26,5339.0,102.8384,102.8949,102.7443,102.8196,5339.0
2020-10-12 13:40:00,109.25,109.25,109.17,109.2,15452.0,102.8102,102.8102,102.7349,102.7631,15452.0
2020-10-12 13:50:00,109.23,109.25,109.2,109.22,5589.0,102.7914,102.8102,102.7631,102.7819,5589.0
2020-10-12 14:00:00,109.23,109.35,109.23,109.3,8144.0,102.7914,102.9043,102.7914,102.8572,8144.0
2020-10-12 14:10:00,109.28,109.31,109.25,109.28,15479.0,102.8384,102.8666,102.8102,102.8384,15479.0
2020-10-12 14:20:00,109.3,109.35,109.22,109.35,8518.0,102.8572,102.9043,102.7819,102.9043,8518.0
2020-10-12 14:30:00,109.36,109.37,109.22,109.25,3197.0,102.9137,102.9231,102.7819,102.8102,3197.0
2020-10-12 14:40:00,109.31,109.31,109.17,109.27,9887.0,102.8666,102.8666,102.7349,102.829,9887.0
2020-10-12 14:50:00,109.26,109.26,109.16,109.22,7700.0,102.8196,102.8196,102.7255,102.7819,7700.0
2020-10-12 15:00:00,109.24,109.28,109.17,109.17,8955.0,102.8008,102.8384,102.7349,102.7349,8955.0
2020-10-12 15:10:00,109.19,109.19,109.05,109.12,8861.0,102.7537,102.7537,102.622,102.6878,8861.0
2020-10-12 15:20:00,109.14,109.2,109.1,109.18,6842.0,102.7067,102.7631,102.669,102.7443,6842.0
2020-10-12 15:30:00,109.18,109.18,109.04,109.05,21732.0,102.7443,102.7443,102.6126,102.622,21732.0
2020-10-12 15:40:00,109.09,109.09,108.88,108.88,18360.0,102.6596,102.6596,102.462,102.462,18360.0
2020-10-12 15:50:00,108.86,109.04,108.84,108.91,34584.0,102.4432,102.6126,102.4243,102.4902,34584.0
2020-10-13 09:30:00,109.14,109.14,108.61,108.73,17693.0,102.7067,102.7067,102.2079,102.3208,17693.0
2020-10-13 09:40:00,108.72,108.83,108.66,108.74,4646.0,102.3114,102.4149,102.255,102.3302,4646.0
2020-10-13 09:50:00,108.74,108.76,108.55,108.76,84694.0,102.3302,102.3491,102.1514,102.3491,84694.0
2020-10-13 10:00:00,108.72,108.8,108.54,108.6,28786.0,102.3114,102.3867,102.142,102.1985,28786.0
2020-10-13 10:10:00,108.6,108.63,108.42,108.56,11433.0,102.1985,102.2267,102.0291,102.1608,11433.0
2020-10-13 10:20:00,108.58,108.7,108.55,108.63,5897.0,102.1797,102.2926,102.1514,102.2267,5897.0
2020-10-13 10:30:00,108.6,108.63,108.48,108.53,7684.0,102.1985,102.2267,102.0856,102.1326,7684.0
2020-10-13 10:40:00,108.55,108.55,108.35,108.42,6322.0,102.1514,102.1514,101.9632,102.0291,6322.0
2020-10-13 10:50:00,108.39,108.59,108.37,108.53,9705.0,102.0009,102.1891,101.982,102.1326,9705.0
2020-10-13 11:00:00,108.55,108.55,108.47,108.54,26271.0,102.1514,102.1514,102.0761,102.142,26271.0
2020-10-13 11:10:00,108.51,108.6,108.51,108.57,14885.0,102.1138,102.1985,102.1138,102.1703,14885.0
2020-10-13 11:20:00,108.61,108.68,108.6,108.61,19052.0,102.2079,102.2738,102.1985,102.2079,19052.0
2020-10-13 11:30:00,108.62,108.69,108.6,108.61,10417.0,102.2173,102.2832,102.1985,102.2079,10417.0
2020-10-13 11:40:00,108.62,108.62,108.44,108.55,7221.0,102.2173,102.2173,102.0479,102.1514,7221.0
2020-10-13 11:50:00,108.56,108.62,108.55,108.58,11116.0,102.1608,102.2173,102.1514,102.1797,11116.0
2020-10-13 12:00:00,108.6,108.62,108.55,108.58,4621.0,102.1985,102.2173,102.1514,102.1797,4621.0
2020-10-13 12:10:00,108.53,108.53,108.4,108.48,12851.0,102.1326,102.1326,102.0103,102.0856,12851.0
2020-10-13 12:20:00,108.47,108.58,108.46,108.57,7870.0,102.0761,102.1797,102.0667,102.1703,7870.0
2020-10-13 12:30:00,108.54,108.58,108.39,108.44,4222.0,102.142,102.1797,102.0009,102.0479,4222.0
2020-10-13 12:40:00,108.43,108.54,108.43,108.53,8944.0,102.0385,102.142,102.0385,102.1326,8944.0
2020-10-13 12:50:00,108.52,108.57,108.52,108.56,12155.0,102.1232,102.1703,102.1232,102.1608,12155.0
2020-10-13 13:00:00,108.56,108.56,108.36,108.37,7918.0,102.1608,102.1608,101.9726,101.982,7918.0
2020-10-13 13:10:00,108.32,108.62,108.32,108.57,15394.0,101.935,102.2173,101.935,102.1703,15394.0
2020-10-13 13:20:00,108.57,108.59,108.36,108.5,17422.0,102.1703,102.1891,101.9726,102.1044,17422.0
2020-10-13 13:30:00,108.49,108.52,108.42,108.46,8633.0,102.095,102.1232,102.0291,102.0667,8633.0
2020-10-13 13:40:00,108.47,108.51,108.39,108.47,7179.0,102.0761,102.1138,102.0009,102.0761,7179.0
2020-10-13 13:50:00,108.46,108.47,108.17,108.23,9612.0,102.0667,102.0761,101.7938,101.8503,9612.0
2020-10-13 14:00:00,108.19,108.27,108.12,108.2,19049.0,101.8127,101.8879,101.7468,101.8221,19049.0
2020-10-13 14:10:00,108.19,108.35,108.16,108.35,6125.0,101.8127,101.9632,101.7844,101.9632,6125.0
2020-10-13 14:20:00,108.34,108.34,108.09,108.09,13572.0,101.9538,101.9538,101.7185,101.7185,13572.0
2020-10-13 14:30:00,108.09,108.2,107.93,108.11,14800.0,101.7185,101.8221,101.568,101.7374,14800.0
2020-10-13 14:40:00,108.1,108.18,107.99,108.07,21815.0,101.728,101.8032,101.6244,101.6997,21815.0
2020-10-13 14:50:00,108.06,108.22,108.01,108.18,14724.0,101.6903,101.8409,101.6433,101.8032,14724.0
2020-10-13 15:00:00,108.15,108.3,108.14,108.25,20325.0,101.775,101.9162,101.7656,101.8691,20325.0
2020-10-13 15:10:00,108.28,108.42,108.28,108.42,12638.0,101.8973,102.0291,101.8973,102.0291,12638.0
2020-10-13 15:20:00,108.4,108.54,108.38,108.5,15578.0,102.0103,102.142,101.9915,102.1044,15578.0
2020-10-13 15:30:00,108.52,108.59,108.44,108.5,19508.0,102.1232,102.1891,102.0479,102.1044,19508.0
2020-10-13 15:40:00,108.52,108.56,108.38,108.38,17113.0,102.1232,102.1608,101.9915,101.9915,17113.0
2020-10-13 15:50:00,108.42,108.46,108.21,108.21,70506.0,102.0291,102.0667,101.8315,101.8315,70506.0
2020-10-14 09:30:00,108.3,108.74,108.01,108.42,27984.0,101.9162,102.3302,101.6433,102.0291,27984.0
2020-10-14 09:40:00,108.49,108.69,108.49,108.69,2566.0,102.095,102.2832,102.095,102.2832,2566.0
2020-10-14 09:50:00,108.66,108.73,108.64,108.67,3912.0,102.255,102.3208,102.2361,102.2644,3912.0
2020-10-14 10:00:00,108.67,108.69,108.56,108.6,29459.0,102.2644,102.2832,102.1608,102.1985,29459.0
2020-10-14 10:10:00,108.56,108.58,108.39,108.4,8519.0,102.1608,102.1797,102.0009,102.0103,8519.0
2020-10-14 10:20:00,108.52,108.53,108.22,108.25,36484.0,102.1232,102.1326,101.8409,101.8691,36484.0
2020-10-14 10:30:00,108.25,108.31,108.14,108.28,36933.0,101.8691,101.9256,101.7656,101.8973,36933.0
2020-10-14 10:40:00,108.28,108.42,108.27,108.37,8593.0,101.8973,102.0291,101.8879,101.982,8593.0
2020-10-14 10:50:00,108.35,108.35,108.25,108.29,4516.0,101.9632,101.9632,101.8691,101.9068,4516.0
2020-10-14 11:00:00,108.22,108.32,108.16,108.32,4255.0,101.8409,101.935,101.7844,101.935,4255.0
2020-10-14 11:10:00,108.27,108.32,108.23,108.28,12148.0,101.8879,101.935,101.8503,101.8973,12148.0
2020-10-14 11:20:00,108.21,108.26,108.12,108.14,5964.0,101.8315,101.8785,101.7468,101.7656,5964.0
2020-10-14 11:30:00,108.16,108.16,108.06,108.07,8235.0,101.7844,101.7844,101.6903,101.6997,8235.0
2020-10-14 11:40:00,108.02,108.1,107.71,107.77,11530.0,101.6527,101.728,101.3609,101.4174,11530.0
2020-10-14 11:50:00,107.68,107.72,107.51,107.53,8376.0,101.3327,101.3704,101.1727,101.1916,8376.0
2020-10-14 12:00:00,107.55,107.8,107.54,107.71,17444.0,101.2104,101.4456,101.201,101.3609,17444.0
2020-10-14 12:10:00,107.65,107.67,107.41,107.42,14357.0,101.3045,101.3233,101.0786,101.088,14357.0
2020-10-14 12:20:00,107.4,107.51,107.33,107.5,4929.0,101.0692,101.1727,101.0033,101.1633,4929.0
2020-10-14 12:30:00,107.45,107.6,107.39,107.41,4494.0,101.1163,101.2574,101.0598,101.0786,4494.0
2020-10-14 12:40:00,107.58,107.62,107.52,107.58,6853.0,101.2386,101.2763,101.1821,101.2386,6853.0
2020-10-14 12:50:00,107.55,107.67,107.53,107.62,7995.0,101.2104,101.3233,101.1916,101.2763,7995.0
2020-10-14 13:00:00,107.55,107.7,107.55,107.7,8767.0,101.2104,101.3515,101.2104,101.3515,8767.0
2020-10-14 13:10:00,107.69,107.75,107.64,107.69,6827.0,101.3421,101.3986,101.2951,101.3421,6827.0
2020-10-14 13:20:00,107.7,107.7,107.52,107.52,10764.0,101.3515,101.3515,101.1821,101.1821,10764.0
2020-10-14 13:30:00,107.55,107.56,107.4,107.48,17688.0,101.2104,101.2198,101.0692,101.1445,17688.0
2020-10-14 13:40:00,107.48,107.61,107.46,107.59,17312.0,101.1445,101.2668,101.1257,101.248,17312.0
2020-10-14 13:50:00,107.59,107.65,107.56,107.63,5561.0,101.248,101.3045,101.2198,101.2857,5561.0
2020-10-14 14:00:00,107.64,107.77,107.6,107.74,32179.0,101.2951,101.4174,101.2574,101.3892,32179.0
2020-10-14 14:10:00,107.72,107.8,107.69,107.7,12113.0,101.3704,101.4456,101.3421,101.3515,12113.0
2020-10-14 14:20:00,107.68,107.74,107.53,107.58,17200.0,101.3327,101.3892,101.1916,101.2386,17200.0
2020-10-14 14:30:00,107.6,107.61,107.33,107.34,13085.0,101.2574,101.2668,101.0033,101.0128,13085.0
2020-10-14 14:40:00,107.37,107.51,107.37,107.49,12911.0,101.041,101.1727,101.041,101.1539,12911.0
2020-10-14 14:50:00,107.51,107.62,107.47,107.57,16892.0,101.1727,101.2763,101.1351,101.2292,16892.0
2020-10-14 15:00:00,107.58,107.87,107.54,107.8,18691.0,101.2386,101.5115,101.201,101.4456,18691.0
2020-10-14 15:10:00,107.79,107.91,107.78,107.84,15303.0,101.4362,101.5492,101.4268,101.4833,15303.0
2020-10-14 15:20:00,107.82,107.9,107.72,107.76,41929.0,101.4645,101.5397,101.3704,101.408,41929.0
2020-10-14 15:30:00,107.73,107.93,107.72,107.74,47538.0,101.3798,101.568,101.3704,101.3892,47538.0
2020-10-14 15:40:00,107.74,107.84,107.67,107.7,15288.0,101.3892,101.4833,101.3233,101.3515,15288.0
2020-10-14 15:50:00,107.68,107.82,107.5,107.53,37340.0,101.3327,101.4645,101.1633,101.1916,37340.0
2020-10-15 09:30:00,106.53,106.55,105.81,106.52,22114.0,100.2505,100.2693,99.5729,100.2411,22114.0
2020-10-15 09:40:00,106.46,106.73,106.46,106.73,15736.0,100.1846,100.4387,100.1846,100.4387,15736.0
2020-10-15 09:50:00,106.69,106.94,106.69,106.92,8545.0,100.4011,100.6363,100.4011,100.6175,8545.0
2020-10-15 10:00:00,106.96,106.96,106.74,106.75,14942.0,100.6552,100.6552,100.4481,100.4575,14942.0
2020-10-15 10:10:00,106.71,106.86,106.66,106.81,6232.0,100.4199,100.5611,100.3728,100.514,6232.0
2020-10-15 10:20:00,106.76,106.77,106.64,106.7,3133.0,100.4669,100.4764,100.354,100.4105,3133.0
2020-10-15 10:30:00,106.67,106.67,106.41,106.48,4331.0,100.3823,100.3823,100.1376,100.2035,4331.0
2020-10-15 10:40:00,106.53,106.58,106.39,106.52,2747.0,100.2505,100.2976,100.1188,100.2411,2747.0
2020-10-15 10:50:00,106.53,106.63,106.45,106.61,6348.0,100.2505,100.3446,100.1752,100.3258,6348.0
2020-10-15 11:00:00,106.58,106.83,106.41,106.83,8502.0,100.2976,100.5328,100.1376,100.5328,8502.0
2020-10-15 11:10:00,106.76,107.0,106.76,107.0,6972.0,100.4669,100.6928,100.4669,100.6928,6972.0
2020-10-15 11:20:00,106.97,107.0,106.82,106.83,6432.0,100.6646,100.6928,100.5234,100.5328,6432.0
2020-10-15 11:30:00,106.84,106.94,106.82,106.94,17949.0,100.5422,100.6363,100.5234,100.6363,17949.0
2020-10-15 11:40:00,106.95,107.04,106.94,106.94,3331.0,100.6457,100.7304,100.6363,100.6363,3331.0
2020-10-15 11:50:00,106.98,107.15,106.89,106.98,13134.0,100.674,100.834,100.5893,100.674,13134.0
2020-10-15 12:00:00,106.94,107.01,106.89,106.91,10829.0,100.6363,100.7022,100.5893,100.6081,10829.0
2020-10-15 12:10:00,106.9,106.94,106.87,106.9,11304.0,100.5987,100.6363,100.5705,100.5987,11304.0
2020-10-15 12:20:00,106.9,106.92,106.82,106.84,8976.0,100.5987,100.6175,100.5234,100.5422,8976.0
2020-10-15 12:30:00,106.83,106.87,106.78,106.85,5712.0,100.5328,100.5705,100.4858,100.5516,5712.0
2020-10-15 12:40:00,106.83,106.9,106.69,106.81,5889.0,100.5328,100.5987,100.4011,100.514,5889.0
2020-10-15 12:50:00,106.82,107.04,106.81,107.02,11552.0,100.5234,100.7304,100.514,100.7116,11552.0
2020-10-15 13:00:00,107.01,107.06,107.0,107.04,10872.0,100.7022,100.7493,100.6928,100.7304,10872.0
2020-10-15 13:10:00,107.05,107.19,107.05,107.11,6284.0,100.7399,100.8716,100.7399,100.7963,6284.0
2020-10-15 13:20:00,107.1,107.18,107.06,107.08,5096.0,100.7869,100.8622,100.7493,100.7681,5096.0
2020-10-15 13:30:00,107.08,107.18,107.07,107.17,18760.0,100.7681,100.8622,100.7587,100.8528,18760.0
2020-10-15 13:40:00,107.16,107.28,107.16,107.18,10664.0,100.8434,100.9563,100.8434,100.8622,10664.0
2020-10-15 13:50:00,107.21,107.21,107.16,107.19,13049.0,100.8904,100.8904,100.8434,100.8716,13049.0
2020-10-15 14:00:00,107.23,107.33,107.21,107.31,9779.0,100.9092,101.0033,100.8904,100.9845,9779.0
2020-10-15 14:10:00,107.29,107.35,107.26,107.31,30131.0,100.9657,101.0222,100.9375,100.9845,30131.0
2020-10-15 14:20:00,107.32,107.33,107.27,107.3,15345.0,100.9939,101.0033,100.9469,100.9751,15345.0
2020-10-15 14:30:00,107.31,107.35,107.17,107.19,23438.0,100.9845,101.0222,100.8528,100.8716,23438.0
2020-10-15 14:40:00,107.19,107.23,107.1,107.12,20639.0,100.8716,100.9092,100.7869,100.8057,20639.0
2020-10-15 14:50:00,107.15,107.32,107.14,107.32,29434.0,100.834,100.9939,100.8245,100.9939,29434.0
2020-10-15 15:00:00,107.3,107.4,107.3,107.37,20919.0,100.9751,101.0692,100.9751,101.041,20919.0
2020-10-15 15:10:00,107.39,107.41,107.28,107.41,14907.0,101.0598,101.0786,100.9563,101.0786,14907.0
2020-10-15 15:20:00,107.43,107.51,107.4,107.49,16443.0,101.0975,101.1727,101.0692,101.1539,16443.0
2020-10-15 15:30:00,107.48,107.54,107.44,107.49,17130.0,101.1445,101.201,101.1069,101.1539,17130.0
2020-10-15 15:40:00,107.48,107.6,107.35,107.35,33717.0,101.1445,101.2574,101.0222,101.0222,33717.0
2020-10-15 15:50:00,107.4,107.44,107.31,107.4,22021.0,101.0692,101.1069,100.9845,101.0692,22021.0
2020-10-16 09:30:00,107.84,107.86,107.63,107.63,18685.0,101.4833,101.5021,101.2857,101.2857,18685.0
2020-10-16 09:40:00,107.73,107.75,107.59,107.66,4471.0,101.3798,101.3986,101.248,101.3139,4471.0
2020-10-16 09:50:00,107.6,107.78,107.5,107.73,13345.0,101.2574,101.4268,101.1633,101.3798,13345.0
2020-10-16 10:00:00,107.81,107.94,107.81,107.9,27807.0,101.4551,101.5774,101.4551,101.5397,27807.0
2020-10-16 10:10:00,107.89,108.07,107.86,108.07,13816.0,101.5303,101.6997,101.5021,101.6997,13816.0
2020-10-16 10:20:00,108.07,108.21,108.05,108.2,13037.0,101.6997,101.8315,101.6809,101.8221,13037.0
2020-10-16 10:30:00,108.27,108.27,108.16,108.16,23403.0,101.8879,101.8879,101.7844,101.7844,23403.0
2020-10-16 10:40:00,108.18,108.19,108.04,108.06,25419.0,101.8032,101.8127,101.6715,101.6903,25419.0
2020-10-16 10:50:00,108.01,108.05,107.97,107.99,8978.0,101.6433,101.6809,101.6056,101.6244,8978.0
2020-10-16 11:00:00,107.97,108.0,107.89,107.93,17843.0,101.6056,101.6339,101.5303,101.568,17843.0
2020-10-16 11:10:00,107.92,107.94,107.73,107.84,77039.0,101.5586,101.5774,101.3798,101.4833,77039.0
2020-10-16 11:20:00,107.75,107.77,107.6,107.75,4553.0,101.3986,101.4174,101.2574,101.3986,4553.0
2020-10-16 11:30:00,107.7,107.82,107.68,107.76,4080.0,101.3515,101.4645,101.3327,101.408,4080.0
2020-10-16 11:40:00,107.74,107.83,107.73,107.83,7658.0,101.3892,101.4739,101.3798,101.4739,7658.0
2020-10-16 11:50:00,107.82,107.85,107.81,107.83,3059.0,101.4645,101.4927,101.4551,101.4739,3059.0
2020-10-16 12:00:00,107.81,107.83,107.58,107.7,13000.0,101.4551,101.4739,101.2386,101.3515,13000.0
2020-10-16 12:10:00,107.64,107.76,107.64,107.7,2667.0,101.2951,101.408,101.2951,101.3515,2667.0
2020-10-16 12:20:00,107.67,107.79,107.66,107.77,2623.0,101.3233,101.4362,101.3139,101.4174,2623.0
2020-10-16 12:30:00,107.77,107.77,107.65,107.66,2190.0,101.4174,101.4174,101.3045,101.3139,2190.0
2020-10-16 12:40:00,107.66,107.67,107.6,107.62,16315.0,101.3139,101.3233,101.2574,101.2763,16315.0
2020-10-16 12:50:00,107.64,107.73,107.56,107.72,37080.0,101.2951,101.3798,101.2198,101.3704,37080.0
2020-10-16 13:00:00,107.74,107.75,107.69,107.75,19917.0,101.3892,101.3986,101.3421,101.3986,19917.0
2020-10-16 13:10:00,107.74,107.84,107.73,107.84,6521.0,101.3892,101.4833,101.3798,101.4833,6521.0
2020-10-16 13:20:00,107.82,107.85,107.79,107.85,3707.0,101.4645,101.4927,101.4362,101.4927,3707.0
2020-10-16 13:30:00,107.83,107.89,107.77,107.86,38197.0,101.4739,101.5303,101.4174,101.5021,38197.0
2020-10-16 13:40:00,107.87,107.91,107.81,107.91,51849.0,101.5115,101.5492,101.4551,101.5492,51849.0
2020-10-16 13:50:00,107.94,107.94,107.88,107.9,8625.0,101.5774,101.5774,101.5209,101.5397,8625.0
2020-10-16 14:00:00,107.91,107.94,107.84,107.93,8907.0,101.5492,101.5774,101.4833,101.568,8907.0
2020-10-16 14:10:00,107.95,108.02,107.92,107.98,9547.0,101.5868,101.6527,101.5586,101.615,9547.0
2020-10-16 14:20:00,107.98,108.0,107.95,107.99,21495.0,101.615,101.6339,101.5868,101.6244,21495.0
2020-10-16 14:30:00,107.99,108.05,107.97,108.02,8922.0,101.6244,101.6809,101.6056,101.6527,8922.0
2020-10-16 14:40:00,108.02,108.02,107.9,107.92,18810.0,101.6527,101.6527,101.5397,101.5586,18810.0
2020-10-16 14:50:00,107.94,108.08,107.93,108.08,10499.0,101.5774,101.7091,101.568,101.7091,10499.0
2020-10-16 15:00:00,108.07,108.07,107.86,107.87,15723.0,101.6997,101.6997,101.5021,101.5115,15723.0
2020-10-16 15:10:00,107.83,107.89,107.74,107.78,7592.0,101.4739,101.5303,101.3892,101.4268,7592.0
2020-10-16 15:20:00,107.77,107.82,107.74,107.82,10604.0,101.4174,101.4645,101.3892,101.4645,10604.0
2020-10-16 15:30:00,107.8,107.82,107.7,107.71,22231.0,101.4456,101.4645,101.3515,101.3609,22231.0
2020-10-16 15:40:00,107.69,107.69,107.59,107.66,19141.0,101.3421,101.3421,101.248,101.3139,19141.0
2020-10-16 15:50:00,107.62,107.64,107.41,107.48,100415.0,101.2763,101.2951,101.0786,101.1445,100415.0
2020-10-19 09:30:00,107.69,107.94,107.55,107.93,24872.0,101.3421,101.5774,101.2104,101.568,24872.0
2020-10-19 09:40:00,107.97,107.97,107.86,107.91,26457.0,101.6056,101.6056,101.5021,101.5492,26457.0
2020-10-19 09:50:00,107.88,107.94,107.7,107.7,10176.0,101.5209,101.5774,101.3515,101.3515,10176.0
2020-10-19 10:00:00,107.6,107.67,107.4,107.42,7909.0,101.2574,101.3233,101.0692,101.088,7909.0
2020-10-19 10:10:00,107.38,107.58,107.29,107.58,8746.0,101.0504,101.2386,100.9657,101.2386,8746.0
2020-10-19 10:20:00,107.56,107.58,107.54,107.58,5786.0,101.2198,101.2386,101.201,101.2386,5786.0
2020-10-19 10:30:00,107.59,107.61,107.22,107.26,13274.0,101.248,101.2668,100.8998,100.9375,13274.0
2020-10-19 10:40:00,107.3,107.4,107.09,107.24,11582.0,100.9751,101.0692,100.7775,100.9187,11582.0
2020-10-19 10:50:00,107.19,107.34,107.18,107.34,10875.0,100.8716,101.0128,100.8622,101.0128,10875.0
2020-10-19 11:00:00,107.25,107.34,107.22,107.25,4497.0,100.9281,101.0128,100.8998,100.9281,4497.0
2020-10-19 11:10:00,107.26,107.32,107.17,107.23,5373.0,100.9375,100.9939,100.8528,100.9092,5373.0
2020-10-19 11:20:00,107.16,107.17,106.87,107.05,10506.0,100.8434,100.8528,100.5705,100.7399,10506.0
2020-10-19 11:30:00,107.03,107.2,106.99,107.14,6613.0,100.721,100.881,100.6834,100.8245,6613.0
2020-10-19 11:40:00,107.16,107.22,107.1,107.1,9770.0,100.8434,100.8998,100.7869,100.7869,9770.0
2020-10-19 11:50:00,107.06,107.12,107.05,107.07,4768.0,100.7493,100.8057,100.7399,100.7587,4768.0
2020-10-19 12:00:00,107.02,107.16,106.96,107.09,8178.0,100.7116,100.8434,100.6552,100.7775,8178.0
2020-10-19 12:10:00,107.09,107.13,106.95,107.01,407070.0,100.7775,100.8151,100.6457,100.7022,407070.0
2020-10-19 12:20:00,107.01,107.03,106.89,106.97,8536.0,100.7022,100.721,100.5893,100.6646,8536.0
2020-10-19 12:30:00,106.97,107.03,106.94,106.98,3721.0,100.6646,100.721,100.6363,100.674,3721.0
2020-10-19 12:40:00,106.97,107.07,106.96,107.05,21230.0,100.6646,100.7587,100.6552,100.7399,21230.0
2020-10-19 12:50:00,107.04,107.08,106.98,107.01,5453.0,100.7304,100.7681,100.674,100.7022,5453.0
2020-10-19 13:00:00,107.0,107.06,106.89,106.91,5791.0,100.6928,100.7493,100.5893,100.6081,5791.0
2020-10-19 13:10:00,106.91,107.0,106.91,106.97,6506.0,100.6081,100.6928,100.6081,100.6646,6506.0
2020-10-19 13:20:00,107.01,107.02,106.87,106.94,21375.0,100.7022,100.7116,100.5705,100.6363,21375.0
2020-10-19 13:30:00,106.94,106.95,106.77,106.78,13094.0,100.6363,100.6457,100.4764,100.4858,13094.0
2020-10-19 13:40:00,106.8,106.8,106.56,106.63,11564.0,100.5046,100.5046,100.2787,100.3446,11564.0
2020-10-19 13:50:00,106.63,106.65,106.54,106.62,34015.0,100.3446,100.3634,100.2599,100.3352,34015.0
2020-10-19 14:00:00,106.59,106.62,106.46,106.56,14707.0,100.307,100.3352,100.1846,100.2787,14707.0
2020-10-19 14:10:00,106.55,106.71,106.55,106.66,20678.0,100.2693,100.4199,100.2693,100.3728,20678.0
2020-10-19 14:20:00,106.68,106.7,106.62,106.65,13420.0,100.3917,100.4105,100.3352,100.3634,13420.0
2020-10-19 14:30:00,106.67,106.67,106.22,106.24,117443.0,100.3823,100.3823,99.9588,99.9776,117443.0
2020-10-19 14:40:00,106.24,106.29,105.98,105.99,19872.0,99.9776,100.0247,99.7329,99.7423,19872.0
2020-10-19 14:50:00,105.94,106.08,105.83,105.83,14080.0,99.6953,99.827,99.5918,99.5918,14080.0
2020-10-19 15:00:00,105.82,105.83,105.55,105.69,20606.0,99.5824,99.5918,99.3283,99.46,20606.0
2020-10-19 15:10:00,105.74,105.91,105.64,105.7,9328.0,99.5071,99.6671,99.413,99.4694,9328.0
2020-10-19 15:20:00,105.66,105.78,105.55,105.76,37216.0,99.4318,99.5447,99.3283,99.5259,37216.0
2020-10-19 15:30:00,105.78,105.97,105.78,105.95,18266.0,99.5447,99.7235,99.5447,99.7047,18266.0
2020-10-19 15:40:00,105.95,105.95,105.75,105.81,18425.0,99.7047,99.7047,99.5165,99.5729,18425.0
2020-10-19 15:50:00,105.78,105.79,105.49,105.73,22468.0,99.5447,99.5541,99.2718,99.4977,22468.0
2020-10-20 09:30:00,106.35,106.39,106.18,106.31,21871.0,100.0811,100.1188,99.9211,100.0435,21871.0
2020-10-20 09:40:00,106.39,106.49,106.38,106.47,79268.0,100.1188,100.2129,100.1093,100.194,79268.0
2020-10-20 09:50:00,106.43,106.69,106.32,106.69,11834.0,100.1564,100.4011,100.0529,100.4011,11834.0
2020-10-20 10:00:00,106.67,106.74,106.58,106.64,6443.0,100.3823,100.4481,100.2976,100.354,6443.0
2020-10-20 10:10:00,106.66,106.78,106.63,106.63,5682.0,100.3728,100.4858,100.3446,100.3446,5682.0
2020-10-20 10:20:00,106.63,106.63,106.47,106.49,6489.0,100.3446,100.3446,100.194,100.2129,6489.0
2020-10-20 10:30:00,106.54,106.63,106.52,106.58,16837.0,100.2599,100.3446,100.2411,100.2976,16837.0
2020-10-20 10:40:00,106.62,106.67,106.42,106.51,6746.0,100.3352,100.3823,100.147,100.2317,6746.0
2020-10-20 10:50:00,106.49,106.6,106.33,106.33,16075.0,100.2129,100.3164,100.0623,100.0623,16075.0
2020-10-20 11:00:00,106.32,106.34,106.09,106.21,20402.0,100.0529,100.0717,99.8364,99.9494,20402.0
2020-10-20 11:10:00,106.24,106.33,106.24,106.32,6273.0,99.9776,100.0623,99.9776,100.0529,6273.0
2020-10-20 11:20:00,106.32,106.42,106.22,106.35,9784.0,100.0529,100.147,99.9588,100.0811,9784.0
2020-10-20 11:30:00,106.36,106.37,106.29,106.31,2910.0,100.0905,100.0999,100.0247,100.0435,2910.0
2020-10-20 11:40:00,106.34,106.47,106.29,106.45,80741.0,100.0717,100.194,100.0247,100.1752,80741.0
2020-10-20 11:50:00,106.44,106.49,106.4,106.49,3680.0,100.1658,100.2129,100.1282,100.2129,3680.0
2020-10-20 12:00:00,106.53,106.63,106.51,106.52,7530.0,100.2505,100.3446,100.2317,100.2411,7530.0
2020-10-20 12:10:00,106.52,106.56,106.5,106.51,4821.0,100.2411,100.2787,100.2223,100.2317,4821.0
2020-10-20 12:20:00,106.5,106.52,106.46,106.47,3551.0,100.2223,100.2411,100.1846,100.194,3551.0
2020-10-20 12:30:00,106.45,106.93,106.44,106.73,11322.0,100.1752,100.6269,100.1658,100.4387,11322.0
2020-10-20 12:40:00,106.8,106.86,106.73,106.74,7797.0,100.5046,100.5611,100.4387,100.4481,7797.0
2020-10-20 12:50:00,106.73,106.76,106.64,106.7,6776.0,100.4387,100.4669,100.354,100.4105,6776.0
2020-10-20 13:00:00,106.76,106.86,106.76,106.8,6153.0,100.4669,100.5611,100.4669,100.5046,6153.0
2020-10-20 13:10:00,106.79,106.99,106.79,106.96,4468.0,100.4952,100.6834,100.4952,100.6552,4468.0
2020-10-20 13:20:00,106.96,107.2,106.96,107.16,8382.0,100.6552,100.881,100.6552,100.8434,8382.0
2020-10-20 13:30:00,107.16,107.24,107.13,107.22,6633.0,100.8434,100.9187,100.8151,100.8998,6633.0
2020-10-20 13:40:00,107.23,107.26,107.19,107.24,10259.0,100.9092,100.9375,100.8716,100.9187,10259.0
2020-10-20 13:50:00,107.2,107.2,106.9,106.95,14198.0,100.881,100.881,100.5987,100.6457,14198.0
2020-10-20 14:00:00,106.97,107.01,106.84,106.92,9576.0,100.6646,100.7022,100.5422,100.6175,9576.0
2020-10-20 14:10:00,106.93,107.09,106.93,107.07,12351.0,100.6269,100.7775,100.6269,100.7587,12351.0
2020-10-20 14:20:00,107.02,107.02,106.92,106.96,5459.0,100.7116,100.7116,100.6175,100.6552,5459.0
2020-10-20 14:30:00,106.88,106.97,106.87,106.89,7685.0,100.5799,100.6646,100.5705,100.5893,7685.0
2020-10-20 14:40:00,106.89,106.97,106.77,106.8,9701.0,100.5893,100.6646,100.4764,100.5046,9701.0
2020-10-20 14:50:00,106.79,106.79,106.7,106.74,33976.0,100.4952,100.4952,100.4105,100.4481,33976.0
2020-10-20 15:00:00,106.76,106.86,106.37,106.38,20600.0,100.4669,100.5611,100.0999,100.1093,20600.0
2020-10-20 15:10:00,106.36,106.36,106.06,106.33,91155.0,100.0905,100.0905,99.8082,100.0623,91155.0
2020-10-20 15:20:00,106.26,106.53,106.22,106.53,17222.0,99.9964,100.2505,99.9588,100.2505,17222.0
2020-10-20 15:30:00,106.49,106.49,106.19,106.34,58433.0,100.2129,100.2129,99.9305,100.0717,58433.0
2020-10-20 15:40:00,106.4,106.69,106.4,106.46,19432.0,100.1282,100.4011,100.1282,100.1846,19432.0
2020-10-20 15:50:00,106.41,106.56,106.28,106.3,23981.0,100.1376,100.2787,100.0152,100.0341,23981.0
2020-10-21 09:30:00,106.43,106.63,106.33,106.63,17164.0,100.1564,100.3446,100.0623,100.3446,17164.0
2020-10-21 09:40:00,106.77,107.04,106.77,106.98,4280.0,100.4764,100.7304,100.4764,100.674,4280.0
2020-10-21 09:50:00,107.02,107.07,107.0,107.06,1065.0,100.7116,100.7587,100.6928,100.7493,1065.0
2020-10-21 10:00:00,107.05,107.11,106.97,107.04,6807.0,100.7399,100.7963,100.6646,100.7304,6807.0
2020-10-21 10:10:00,107.09,107.2,107.06,107.14,5456.0,100.7775,100.881,100.7493,100.8245,5456.0
2020-10-21 10:20:00,107.19,107.19,107.04,107.06,6207.0,100.8716,100.8716,100.7304,100.7493,6207.0
2020-10-21 10:30:00,107.06,107.09,107.0,107.0,5363.0,100.7493,100.7775,100.6928,100.6928,5363.0
2020-10-21 10:40:00,107.04,107.09,106.88,106.89,3288.0,100.7304,100.7775,100.5799,100.5893,3288.0
2020-10-21 10:50:00,106.88,106.89,106.7,106.74,5490.0,100.5799,100.5893,100.4105,100.4481,5490.0
2020-10-21 11:00:00,106.7,106.75,106.67,106.67,2642.0,100.4105,100.4575,100.3823,100.3823,2642.0
2020-10-21 11:10:00,106.57,106.58,106.29,106.37,21345.0,100.2881,100.2976,100.0247,100.0999,21345.0
2020-10-21 11:20:00,106.34,106.38,106.28,106.38,6406.0,100.0717,100.1093,100.0152,100.1093,6406.0
2020-10-21 11:30:00,106.51,106.68,106.51,106.67,6384.0,100.2317,100.3917,100.2317,100.3823,6384.0
2020-10-21 11:40:00,106.69,106.72,106.64,106.66,7671.0,100.4011,100.4293,100.354,100.3728,7671.0
2020-10-21 11:50:00,106.69,106.76,106.41,106.48,12717.0,100.4011,100.4669,100.1376,100.2035,12717.0
2020-10-21 12:00:00,106.48,106.63,106.47,106.63,11113.0,100.2035,100.3446,100.194,100.3446,11113.0
2020-10-21 12:10:00,106.51,106.6,106.48,106.52,5827.0,100.2317,100.3164,100.2035,100.2411,5827.0
2020-10-21 12:20:00,106.52,107.04,106.52,106.76,16487.0,100.2411,100.7304,100.2411,100.4669,16487.0
2020-10-21 12:30:00,106.7,106.73,106.45,106.55,9009.0,100.4105,100.4387,100.1752,100.2693,9009.0
2020-10-21 12:40:00,106.53,106.56,106.39,106.39,64464.0,100.2505,100.2787,100.1188,100.1188,64464.0
2020-10-21 12:50:00,106.45,106.49,106.35,106.46,2202.0,100.1752,100.2129,100.0811,100.1846,2202.0
2020-10-21 13:00:00,106.41,106.59,106.41,106.52,5791.0,100.1376,100.307,100.1376,100.2411,5791.0
2020-10-21 13:10:00,106.51,106.66,106.5,106.66,12509.0,100.2317,100.3728,100.2223,100.3728,12509.0
2020-10-21 13:20:00,106.58,106.68,106.58,106.67,1787.0,100.2976,100.3917,100.2976,100.3823,1787.0
2020-10-21 13:30:00,106.72,106.72,106.5,106.51,9727.0,100.4293,100.4293,100.2223,100.2317,9727.0
2020-10-21 13:40:00,106.6,106.64,106.59,106.64,2759.0,100.3164,100.354,100.307,100.354,2759.0
2020-10-21 13:50:00,106.72,106.76,106.57,106.58,6760.0,100.4293,100.4669,100.2881,100.2976,6760.0
2020-10-21 14:00:00,106.62,106.76,106.58,106.66,7069.0,100.3352,100.4669,100.2976,100.3728,7069.0
2020-10-21 14:10:00,106.67,106.84,106.67,106.76,4730.0,100.3823,100.5422,100.3823,100.4669,4730.0
2020-10-21 14:20:00,106.7,106.9,106.7,106.89,5231.0,100.4105,100.5987,100.4105,100.5893,5231.0
2020-10-21 14:30:00,106.87,106.95,106.85,106.88,5589.0,100.5705,100.6457,100.5516,100.5799,5589.0
2020-10-21 14:40:00,106.93,107.02,106.91,106.98,33828.0,100.6269,100.7116,100.6081,100.674,33828.0
2020-10-21 14:50:00,106.95,107.04,106.94,107.01,4929.0,100.6457,100.7304,100.6363,100.7022,4929.0
2020-10-21 15:00:00,107.05,107.05,106.78,106.81,13634.0,100.7399,100.7399,100.4858,100.514,13634.0
2020-10-21 15:10:00,106.77,106.86,106.69,106.73,7267.0,100.4764,100.5611,100.4011,100.4387,7267.0
2020-10-21 15:20:00,106.79,106.94,106.78,106.91,8834.0,100.4952,100.6363,100.4858,100.6081,8834.0
2020-10-21 15:30:00,106.9,106.98,106.74,106.76,14874.0,100.5987,100.674,100.4481,100.4669,14874.0
2020-10-21 15:40:00,106.75,106.77,106.43,106.43,9169.0,100.4575,100.4764,100.1564,100.1564,9169.0
2020-10-21 15:50:00,106.47,106.63,106.41,106.41,11557.0,100.194,100.3446,100.1376,100.1376,11557.0
2020-10-22 09:30:00,106.68,106.79,106.55,106.57,20330.0,100.3917,100.4952,100.2693,100.2881,20330.0
2020-10-22 09:40:00,106.63,106.74,106.56,106.6,13803.0,100.3446,100.4481,100.2787,100.3164,13803.0
2020-10-22 09:50:00,106.59,106.77,106.56,106.69,20469.0,100.307,100.4764,100.2787,100.4011,20469.0
2020-10-22 10:00:00,106.72,106.73,106.56,106.59,4704.0,100.4293,100.4387,100.2787,100.307,4704.0
2020-10-22 10:10:00,106.62,106.68,106.52,106.57,6428.0,100.3352,100.3917,100.2411,100.2881,6428.0
2020-10-22 10:20:00,106.53,106.53,106.18,106.29,7024.0,100.2505,100.2505,99.9211,100.0247,7024.0
2020-10-22 10:30:00,106.29,106.29,106.06,106.18,14969.0,100.0247,100.0247,99.8082,99.9211,14969.0
2020-10-22 10:40:00,106.12,106.12,105.89,105.91,8385.0,99.8647,99.8647,99.6482,99.6671,8385.0
2020-10-22 10:50:00,105.94,106.38,105.94,106.38,17490.0,99.6953,100.1093,99.6953,100.1093,17490.0
2020-10-22 11:00:00,106.32,106.47,106.32,106.33,30427.0,100.0529,100.194,100.0529,100.0623,30427.0
2020-10-22 11:10:00,106.33,106.71,106.33,106.54,7268.0,100.0623,100.4199,100.0623,100.2599,7268.0
2020-10-22 11:20:00,106.56,106.64,106.51,106.55,5859.0,100.2787,100.354,100.2317,100.2693,5859.0
2020-10-22 11:30:00,106.57,106.58,106.34,106.37,15277.0,100.2881,100.2976,100.0717,100.0999,15277.0
2020-10-22 11:40:00,106.39,106.49,106.35,106.47,30855.0,100.1188,100.2129,100.0811,100.194,30855.0
2020-10-22 11:50:00,106.51,106.51,106.3,106.32,34850.0,100.2317,100.2317,100.0341,100.0529,34850.0
2020-10-22 12:00:00,106.34,106.36,106.23,106.3,5077.0,100.0717,100.0905,99.9682,100.0341,5077.0
2020-10-22 12:10:00,106.31,106.46,106.31,106.43,6642.0,100.0435,100.1846,100.0435,100.1564,6642.0
2020-10-22 12:20:00,106.42,106.44,106.34,106.39,9182.0,100.147,100.1658,100.0717,100.1188,9182.0
2020-10-22 12:30:00,106.41,106.42,106.27,106.33,9163.0,100.1376,100.147,100.0058,100.0623,9163.0
2020-10-22 12:40:00,106.33,106.52,106.29,106.52,7276.0,100.0623,100.2411,100.0247,100.2411,7276.0
2020-10-22 12:50:00,106.52,106.6,106.5,106.58,7658.0,100.2411,100.3164,100.2223,100.2976,7658.0
2020-10-22 13:00:00,106.58,106.66,106.54,106.66,9252.0,100.2976,100.3728,100.2599,100.3728,9252.0
2020-10-22 13:10:00,106.75,106.91,106.71,106.84,8924.0,100.4575,100.6081,100.4199,100.5422,8924.0
2020-10-22 13:20:00,106.83,106.84,106.77,106.79,10745.0,100.5328,100.5422,100.4764,100.4952,10745.0
2020-10-22 13:30:00,106.8,106.81,106.76,106.79,9715.0,100.5046,100.514,100.4669,100.4952,9715.0
2020-10-22 13:40:00,106.8,106.9,106.72,106.79,24101.0,100.5046,100.5987,100.4293,100.4952,24101.0
2020-10-22 13:50:00,106.83,107.0,106.8,106.95,8729.0,100.5328,100.6928,100.5046,100.6457,8729.0
2020-10-22 14:00:00,106.97,107.04,106.93,106.95,7646.0,100.6646,100.7304,100.6269,100.6457,7646.0
2020-10-22 14:10:00,106.95,107.12,106.93,107.07,10475.0,100.6457,100.8057,100.6269,100.7587,10475.0
2020-10-22 14:20:00,107.08,107.12,107.0,107.03,10895.0,100.7681,100.8057,100.6928,100.721,10895.0
2020-10-22 14:30:00,107.01,107.12,106.97,107.05,23759.0,100.7022,100.8057,100.6646,100.7399,23759.0
2020-10-22 14:40:00,107.06,107.07,106.98,106.98,24204.0,100.7493,100.7587,100.674,100.674,24204.0
2020-10-22 14:50:00,107.0,107.05,106.96,106.97,38210.0,100.6928,100.7399,100.6552,100.6646,38210.0
2020-10-22 15:00:00,106.98,106.99,106.81,106.84,26480.0,100.674,100.6834,100.514,100.5422,26480.0
2020-10-22 15:10:00,106.84,106.95,106.83,106.94,62442.0,100.5422,100.6457,100.5328,100.6363,62442.0
2020-10-22 15:20:00,106.94,107.09,106.94,107.08,23370.0,100.6363,100.7775,100.6363,100.7681,23370.0
2020-10-22 15:30:00,107.09,107.24,107.09,107.12,57704.0,100.7775,100.9187,100.7775,100.8057,57704.0
2020-10-22 15:40:00,107.12,107.17,107.07,107.1,14950.0,100.8057,100.8528,100.7587,100.7869,14950.0
2020-10-22 15:50:00,107.12,107.16,106.92,107.03,22568.0,100.8057,100.8434,100.6175,100.721,22568.0
2020-10-23 09:30:00,107.36,107.36,107.21,107.24,12591.0,101.0316,101.0316,100.8904,100.9187,12591.0
2020-10-23 09:40:00,107.19,107.26,107.09,107.09,3958.0,100.8716,100.9375,100.7775,100.7775,3958.0
2020-10-23 09:50:00,107.1,107.27,107.1,107.24,20458.0,100.7869,100.9469,100.7869,100.9187,20458.0
2020-10-23 10:00:00,107.17,107.19,107.08,107.1,4801.0,100.8528,100.8716,100.7681,100.7869,4801.0
2020-10-23 10:10:00,107.13,107.13,107.06,107.13,54974.0,100.8151,100.8151,100.7493,100.8151,54974.0
2020-10-23 10:20:00,107.15,107.15,106.97,107.1,2721.0,100.834,100.834,100.6646,100.7869,2721.0
2020-10-23 10:30:00,107.08,107.19,107.08,107.11,1599.0,100.7681,100.8716,100.7681,100.7963,1599.0
2020-10-23 10:40:00,107.16,107.17,106.99,107.12,7291.0,100.8434,100.8528,100.6834,100.8057,7291.0
2020-10-23 10:50:00,107.05,107.1,107.02,107.1,2673.0,100.7399,100.7869,100.7116,100.7869,2673.0
2020-10-23 11:00:00,107.09,107.17,107.01,107.1,9652.0,100.7775,100.8528,100.7022,100.7869,9652.0
2020-10-23 11:10:00,107.11,107.22,107.06,107.17,4838.0,100.7963,100.8998,100.7493,100.8528,4838.0
2020-10-23 11:20:00,107.17,107.17,106.91,106.98,11078.0,100.8528,100.8528,100.6081,100.674,11078.0
2020-10-23 11:30:00,106.99,107.06,106.95,106.96,22490.0,100.6834,100.7493,100.6457,100.6552,22490.0
2020-10-23 11:40:00,106.96,107.05,106.81,106.82,7106.0,100.6552,100.7399,100.514,100.5234,7106.0
2020-10-23 11:50:00,106.82,106.92,106.8,106.88,7777.0,100.5234,100.6175,100.5046,100.5799,7777.0
2020-10-23 12:00:00,106.9,107.01,106.87,106.98,5917.0,100.5987,100.7022,100.5705,100.674,5917.0
2020-10-23 12:10:00,106.98,106.99,106.67,106.84,8968.0,100.674,100.6834,100.3823,100.5422,8968.0
2020-10-23 12:20:00,106.7,106.77,106.65,106.77,10392.0,100.4105,100.4764,100.3634,100.4764,10392.0
2020-10-23 12:30:00,106.78,106.84,106.73,106.8,7749.0,100.4858,100.5422,100.4387,100.5046,7749.0
2020-10-23 12:40:00,106.81,106.91,106.8,106.82,35668.0,100.514,100.6081,100.5046,100.5234,35668.0
2020-10-23 12:50:00,106.84,106.88,106.66,106.72,9511.0,100.5422,100.5799,100.3728,100.4293,9511.0
2020-10-23 13:00:00,106.71,106.93,106.71,106.9,16269.0,100.4199,100.6269,100.4199,100.5987,16269.0
2020-10-23 13:10:00,106.9,106.95,106.86,106.93,12188.0,100.5987,100.6457,100.5611,100.6269,12188.0
2020-10-23 13:20:00,106.93,107.09,106.9,107.07,9643.0,100.6269,100.7775,100.5987,100.7587,9643.0
2020-10-23 13:30:00,107.08,107.12,107.06,107.1,11263.0,100.7681,100.8057,100.7493,100.7869,11263.0
2020-10-23 13:40:00,107.09,107.1,107.03,107.07,8796.0,100.7775,100.7869,100.721,100.7587,8796.0
2020-10-23 13:50:00,107.08,107.12,107.05,107.09,10220.0,100.7681,100.8057,100.7399,100.7775,10220.0
2020-10-23 14:00:00,107.08,107.19,107.07,107.17,8490.0,100.7681,100.8716,100.7587,100.8528,8490.0
2020-10-23 14:10:00,107.16,107.26,107.11,107.21,14691.0,100.8434,100.9375,100.7963,100.8904,14691.0
2020-10-23 14:20:00,107.23,107.28,107.19,107.26,33162.0,100.9092,100.9563,100.8716,100.9375,33162.0
2020-10-23 14:30:00,107.29,107.31,107.22,107.22,32263.0,100.9657,100.9845,100.8998,100.8998,32263.0
2020-10-23 14:40:00,107.25,107.28,107.21,107.24,8753.0,100.9281,100.9563,100.8904,100.9187,8753.0
2020-10-23 14:50:00,107.27,107.29,107.2,107.21,5598.0,100.9469,100.9657,100.881,100.8904,5598.0
2020-10-23 15:00:00,107.22,107.3,107.21,107.3,45097.0,100.8998,100.9751,100.8904,100.9751,45097.0
2020-10-23 15:10:00,107.3,107.42,107.3,107.38,17409.0,100.9751,101.088,100.9751,101.0504,17409.0
2020-10-23 15:20:00,107.4,107.41,107.33,107.34,9159.0,101.0692,101.0786,101.0033,101.0128,9159.0
2020-10-23 15:30:00,107.33,107.34,107.29,107.34,6838.0,101.0033,101.0128,100.9657,101.0128,6838.0
2020-10-23 15:40:00,107.34,107.47,107.32,107.46,26434.0,101.0128,101.1351,100.9939,101.1257,26434.0
2020-10-23 15:50:00,107.45,107.53,107.41,107.53,30641.0,101.1163,101.1916,101.0786,101.1916,30641.0
2020-10-26 09:30:00,106.55,106.55,106.3,106.36,17736.0,100.2693,100.2693,100.0341,100.0905,17736.0
2020-10-26 09:40:00,106.37,106.37,106.07,106.09,8628.0,100.0999,100.0999,99.8176,99.8364,8628.0
2020-10-26 09:50:00,106.11,106.23,106.06,106.18,3757.0,99.8553,99.9682,99.8082,99.9211,3757.0
2020-10-26 10:00:00,106.2,106.33,106.11,106.22,5461.0,99.94,100.0623,99.8553,99.9588,5461.0
2020-10-26 10:10:00,106.22,106.26,106.15,106.2,13781.0,99.9588,99.9964,99.8929,99.94,13781.0
2020-10-26 10:20:00,106.22,106.22,105.86,105.86,17358.0,99.9588,99.9588,99.62,99.62,17358.0
2020-10-26 10:30:00,105.79,105.85,105.53,105.63,12978.0,99.5541,99.6106,99.3095,99.4036,12978.0
2020-10-26 10:40:00,105.63,105.7,105.33,105.42,33250.0,99.4036,99.4694,99.1212,99.2059,33250.0
2020-10-26 10:50:00,105.35,105.39,105.23,105.27,7702.0,99.1401,99.1777,99.0271,99.0648,7702.0
2020-10-26 11:00:00,105.26,105.26,104.97,105.08,29215.0,99.0554,99.0554,98.7825,98.886,29215.0
2020-10-26 11:10:00,105.13,105.21,104.83,104.84,21032.0,98.933,99.0083,98.6507,98.6601,21032.0
2020-10-26 11:20:00,104.84,105.06,104.83,104.99,25123.0,98.6601,98.8672,98.6507,98.8013,25123.0
2020-10-26 11:30:00,105.0,105.01,104.8,105.01,12728.0,98.8107,98.8201,98.6225,98.8201,12728.0
2020-10-26 11:40:00,104.96,105.06,104.85,105.04,8568.0,98.773,98.8672,98.6695,98.8483,8568.0
2020-10-26 11:50:00,104.97,105.09,104.93,104.93,11902.0,98.7825,98.8954,98.7448,98.7448,11902.0
2020-10-26 12:00:00,104.89,104.99,104.86,104.9,10778.0,98.7072,98.8013,98.6789,98.7166,10778.0
2020-10-26 12:10:00,104.92,104.95,104.85,104.92,8667.0,98.7354,98.7636,98.6695,98.7354,8667.0
2020-10-26 12:20:00,104.91,104.95,104.88,104.93,5806.0,98.726,98.7636,98.6978,98.7448,5806.0
2020-10-26 12:30:00,104.88,104.88,104.62,104.65,7740.0,98.6978,98.6978,98.4531,98.4813,7740.0
2020-10-26 12:40:00,104.64,104.65,104.55,104.57,11139.0,98.4719,98.4813,98.3872,98.406,11139.0
2020-10-26 12:50:00,104.63,104.63,104.55,104.58,9617.0,98.4625,98.4625,98.3872,98.4154,9617.0
2020-10-26 13:00:00,104.59,104.61,104.49,104.57,11051.0,98.4249,98.4437,98.3308,98.406,11051.0
2020-10-26 13:10:00,104.62,104.65,104.38,104.4,8020.0,98.4531,98.4813,98.2272,98.2461,8020.0
2020-10-26 13:20:00,104.36,104.4,104.2,104.2,12488.0,98.2084,98.2461,98.0578,98.0578,12488.0
2020-10-26 13:30:00,104.17,104.18,104.04,104.18,5922.0,98.0296,98.039,97.9073,98.039,5922.0
2020-10-26 13:40:00,104.22,104.37,104.2,104.36,9312.0,98.0767,98.2178,98.0578,98.2084,9312.0
2020-10-26 13:50:00,104.35,104.55,104.35,104.54,12650.0,98.199,98.3872,98.199,98.3778,12650.0
2020-10-26 14:00:00,104.57,104.77,104.47,104.71,19316.0,98.406,98.5942,98.3119,98.5378,19316.0
2020-10-26 14:10:00,104.74,104.76,104.61,104.75,7920.0,98.566,98.5848,98.4437,98.5754,7920.0
2020-10-26 14:20:00,104.7,104.93,104.65,104.9,11586.0,98.5284,98.7448,98.4813,98.7166,11586.0
2020-10-26 14:30:00,104.87,104.9,104.76,104.77,8185.0,98.6884,98.7166,98.5848,98.5942,8185.0
2020-10-26 14:40:00,104.83,104.9,104.62,104.63,6557.0,98.6507,98.7166,98.4531,98.4625,6557.0
2020-10-26 14:50:00,104.66,104.89,104.65,104.8,17124.0,98.4907,98.7072,98.4813,98.6225,17124.0
2020-10-26 15:00:00,104.81,104.89,104.64,104.66,9226.0,98.6319,98.7072,98.4719,98.4907,9226.0
2020-10-26 15:10:00,104.71,104.77,104.59,104.68,13277.0,98.5378,98.5942,98.4249,98.5096,13277.0
2020-10-26 15:20:00,104.73,104.87,104.73,104.83,10678.0,98.5566,98.6884,98.5566,98.6507,10678.0
2020-10-26 15:30:00,104.87,104.99,104.75,104.83,14890.0,98.6884,98.8013,98.5754,98.6507,14890.0
2020-10-26 15:40:00,104.86,104.93,104.6,104.62,21960.0,98.6789,98.7448,98.4343,98.4531,21960.0
2020-10-26 15:50:00,104.6,105.19,104.6,105.17,38917.0,98.4343,98.9895,98.4343,98.9707,38917.0
2020-10-27 09:30:00,105.44,105.44,105.16,105.33,20118.0,99.2248,99.2248,98.9613,99.1212,20118.0
2020-10-27 09:40:00,105.26,105.26,105.04,105.06,16444.0,99.0554,99.0554,98.8483,98.8672,16444.0
2020-10-27 09:50:00,105.13,105.3,105.13,105.26,9611.0,98.933,99.093,98.933,99.0554,9611.0
2020-10-27 10:00:00,105.28,105.35,105.08,105.35,6145.0,99.0742,99.1401,98.886,99.1401,6145.0
2020-10-27 10:10:00,105.3,105.35,105.01,105.01,4162.0,99.093,99.1401,98.8201,98.8201,4162.0
2020-10-27 10:20:00,105.01,105.02,104.81,104.84,7540.0,98.8201,98.8295,98.6319,98.6601,7540.0
2020-10-27 10:30:00,104.91,105.09,104.82,105.05,28817.0,98.726,98.8954,98.6413,98.8577,28817.0
2020-10-27 10:40:00,105.03,105.2,104.94,105.2,4225.0,98.8389,98.9989,98.7542,98.9989,4225.0
2020-10-27 10:50:00,105.22,105.22,104.98,104.98,5554.0,99.0177,99.0177,98.7919,98.7919,5554.0
2020-10-27 11:00:00,104.98,105.13,104.96,105.12,7648.0,98.7919,98.933,98.773,98.9236,7648.0
2020-10-27 11:10:00,105.11,105.23,105.09,105.11,8892.0,98.9142,99.0271,98.8954,98.9142,8892.0
2020-10-27 11:20:00,105.1,105.13,104.94,104.94,24892.0,98.9048,98.933,98.7542,98.7542,24892.0
2020-10-27 11:30:00,104.95,104.97,104.8,104.95,9433.0,98.7636,98.7825,98.6225,98.7636,9433.0
2020-10-27 11:40:00,105.02,105.08,104.95,105.04,11005.0,98.8295,98.886,98.7636,98.8483,11005.0
2020-10-27 11:50:00,105.09,105.29,105.07,105.26,14224.0,98.8954,99.0836,98.8766,99.0554,14224.0
2020-10-27 12:00:00,105.28,105.34,105.24,105.27,7640.0,99.0742,99.1307,99.0365,99.0648,7640.0
2020-10-27 12:10:00,105.28,105.29,105.15,105.23,11250.0,99.0742,99.0836,98.9518,99.0271,11250.0
2020-10-27 12:20:00,105.26,105.3,105.13,105.13,15335.0,99.0554,99.093,98.933,98.933,15335.0
2020-10-27 12:30:00,105.12,105.13,104.98,105.05,7234.0,98.9236,98.933,98.7919,98.8577,7234.0
2020-10-27 12:40:00,105.05,105.1,104.93,104.97,7846.0,98.8577,98.9048,98.7448,98.7825,7846.0
2020-10-27 12:50:00,104.96,105.01,104.92,104.96,19066.0,98.773,98.8201,98.7354,98.773,19066.0
2020-10-27 13:00:00,105.02,105.06,104.95,104.97,16424.0,98.8295,98.8672,98.7636,98.7825,16424.0
2020-10-27 13:10:00,104.98,105.0,104.89,104.94,7873.0,98.7919,98.8107,98.7072,98.7542,7873.0
2020-10-27 13:20:00,104.97,105.22,104.9,105.2,17403.0,98.7825,99.0177,98.7166,98.9989,17403.0
2020-10-27 13:30:00,105.22,105.36,105.22,105.27,17846.0,99.0177,99.1495,99.0177,99.0648,17846.0
2020-10-27 13:40:00,105.27,105.32,105.24,105.32,14087.0,99.0648,99.1118,99.0365,99.1118,14087.0
2020-10-27 13:50:00,105.35,105.35,105.23,105.25,8940.0,99.1401,99.1401,99.0271,99.046,8940.0
2020-10-27 14:00:00,105.24,105.26,105.18,105.21,13060.0,99.0365,99.0554,98.9801,99.0083,13060.0
2020-10-27 14:10:00,105.21,105.21,104.98,104.98,11514.0,99.0083,99.0083,98.7919,98.7919,11514.0
2020-10-27 14:20:00,104.97,105.1,104.97,105.04,17347.0,98.7825,98.9048,98.7825,98.8483,17347.0
2020-10-27 14:30:00,105.05,105.05,104.96,104.96,25794.0,98.8577,98.8577,98.773,98.773,25794.0
2020-10-27 14:40:00,104.96,105.0,104.77,104.9,21288.0,98.773,98.8107,98.5942,98.7166,21288.0
2020-10-27 14:50:00,104.9,104.92,104.82,104.86,16591.0,98.7166,98.7354,98.6413,98.6789,16591.0
2020-10-27 15:00:00,104.85,104.92,104.69,104.7,17505.0,98.6695,98.7354,98.519,98.5284,17505.0
2020-10-27 15:10:00,104.79,104.83,104.73,104.8,20085.0,98.6131,98.6507,98.5566,98.6225,20085.0
2020-10-27 15:20:00,104.81,104.98,104.81,104.96,22856.0,98.6319,98.7919,98.6319,98.773,22856.0
2020-10-27 15:30:00,104.95,105.01,104.93,104.97,47622.0,98.7636,98.8201,98.7448,98.7825,47622.0
2020-10-27 15:40:00,105.01,105.08,104.82,104.84,41865.0,98.8201,98.886,98.6413,98.6601,41865.0
2020-10-27 15:50:00,104.8,104.9,104.72,104.73,40370.0,98.6225,98.7166,98.5472,98.5566,40370.0
2020-10-28 09:30:00,103.03,103.03,102.5,102.74,43831.0,96.9568,96.9568,96.4581,96.6839,43831.0
2020-10-28 09:40:00,102.78,102.92,102.67,102.82,9119.0,96.7216,96.8533,96.618,96.7592,9119.0
2020-10-28 09:50:00,102.72,102.72,102.4,102.52,17727.0,96.6651,96.6651,96.364,96.4769,17727.0
2020-10-28 10:00:00,102.45,102.55,102.11,102.29,15127.0,96.411,96.5051,96.091,96.2604,15127.0
2020-10-28 10:10:00,102.25,102.32,101.81,101.82,15126.0,96.2228,96.2887,95.8087,95.8181,15126.0
2020-10-28 10:20:00,101.8,101.88,101.42,101.51,28175.0,95.7993,95.8746,95.4417,95.5264,28175.0
2020-10-28 10:30:00,101.53,101.76,101.49,101.61,29001.0,95.5452,95.7617,95.5076,95.6205,29001.0
2020-10-28 10:40:00,101.64,101.7,101.47,101.47,10573.0,95.6487,95.7052,95.4888,95.4888,10573.0
2020-10-28 10:50:00,101.39,101.51,101.23,101.5,16803.0,95.4135,95.5264,95.2629,95.517,16803.0
2020-10-28 11:00:00,101.48,101.62,101.23,101.61,78894.0,95.4982,95.6299,95.2629,95.6205,78894.0
2020-10-28 11:10:00,101.5,101.61,101.45,101.47,6177.0,95.517,95.6205,95.4699,95.4888,6177.0
2020-10-28 11:20:00,101.58,101.58,101.31,101.34,4542.0,95.5923,95.5923,95.3382,95.3664,4542.0
2020-10-28 11:30:00,101.34,101.51,101.21,101.51,15230.0,95.3664,95.5264,95.2441,95.5264,15230.0
2020-10-28 11:40:00,101.46,101.78,101.41,101.75,12691.0,95.4794,95.7805,95.4323,95.7523,12691.0
2020-10-28 11:50:00,101.67,101.99,101.67,101.88,9546.0,95.677,95.9781,95.677,95.8746,9546.0
2020-10-28 12:00:00,101.92,102.01,101.84,102.0,6482.0,95.9122,95.9969,95.837,95.9875,6482.0
2020-10-28 12:10:00,101.89,101.98,101.89,101.97,10463.0,95.884,95.9687,95.884,95.9593,10463.0
2020-10-28 12:20:00,101.99,101.99,101.67,101.68,9370.0,95.9781,95.9781,95.677,95.6864,9370.0
2020-10-28 12:30:00,101.66,101.72,101.46,101.46,8709.0,95.6676,95.724,95.4794,95.4794,8709.0
2020-10-28 12:40:00,101.48,101.48,101.27,101.28,8676.0,95.4982,95.4982,95.3006,95.31,8676.0
2020-10-28 12:50:00,101.27,101.48,101.18,101.37,155560.0,95.3006,95.4982,95.2159,95.3947,155560.0
2020-10-28 13:00:00,101.36,101.36,101.15,101.16,10422.0,95.3853,95.3853,95.1876,95.197,10422.0
2020-10-28 13:10:00,101.16,101.2,101.02,101.12,42555.0,95.197,95.2347,95.0653,95.1594,42555.0
2020-10-28 13:20:00,101.17,101.37,101.04,101.36,52595.0,95.2065,95.3947,95.0841,95.3853,52595.0
2020-10-28 13:30:00,101.33,101.55,101.27,101.46,9899.0,95.357,95.5641,95.3006,95.4794,9899.0
2020-10-28 13:40:00,101.45,101.49,101.35,101.45,7789.0,95.4699,95.5076,95.3758,95.4699,7789.0
2020-10-28 13:50:00,101.39,101.5,101.38,101.5,16749.0,95.4135,95.517,95.4041,95.517,16749.0
2020-10-28 14:00:00,101.45,101.45,101.28,101.34,18312.0,95.4699,95.4699,95.31,95.3664,18312.0
2020-10-28 14:10:00,101.33,101.33,101.09,101.15,18904.0,95.357,95.357,95.1312,95.1876,18904.0
2020-10-28 14:20:00,101.15,101.55,101.15,101.55,9987.0,95.1876,95.5641,95.1876,95.5641,9987.0
2020-10-28 14:30:00,101.59,101.59,101.24,101.25,19200.0,95.6017,95.6017,95.2723,95.2817,19200.0
2020-10-28 14:40:00,101.26,101.42,101.26,101.36,11413.0,95.2911,95.4417,95.2911,95.3853,11413.0
2020-10-28 14:50:00,101.37,101.55,101.14,101.46,28290.0,95.3947,95.5641,95.1782,95.4794,28290.0
2020-10-28 15:00:00,101.47,101.47,101.23,101.3,31020.0,95.4888,95.4888,95.2629,95.3288,31020.0
2020-10-28 15:10:00,101.3,101.4,101.22,101.28,25717.0,95.3288,95.4229,95.2535,95.31,25717.0
2020-10-28 15:20:00,101.26,101.64,101.21,101.52,26489.0,95.2911,95.6487,95.2441,95.5358,26489.0
2020-10-28 15:30:00,101.56,101.77,101.28,101.29,33152.0,95.5735,95.7711,95.31,95.3194,33152.0
2020-10-28 15:40:00,101.34,101.44,101.1,101.18,27512.0,95.3664,95.4605,95.1406,95.2159,27512.0
2020-10-28 15:50:00,101.14,101.2,100.67,100.78,64847.0,95.1782,95.2347,94.7359,94.8394,64847.0
2020-10-29 09:30:00,100.89,101.14,100.56,100.56,28916.0,94.943,95.1782,94.6324,94.6324,28916.0
2020-10-29 09:40:00,100.47,101.0,100.29,100.79,14536.0,94.5477,95.0465,94.3783,94.8489,14536.0
2020-10-29 09:50:00,100.85,101.33,100.81,101.24,13032.0,94.9053,95.357,94.8677,95.2723,13032.0
2020-10-29 10:00:00,101.17,101.49,101.1,101.28,8627.0,95.2065,95.5076,95.1406,95.31,8627.0
2020-10-29 10:10:00,101.29,101.4,101.0,101.34,11224.0,95.3194,95.4229,95.0465,95.3664,11224.0
2020-10-29 10:20:00,101.34,101.55,101.32,101.55,5294.0,95.3664,95.5641,95.3476,95.5641,5294.0
2020-10-29 10:30:00,101.62,101.75,101.46,101.75,13232.0,95.6299,95.7523,95.4794,95.7523,13232.0
2020-10-29 10:40:00,101.75,101.79,101.65,101.71,27649.0,95.7523,95.7899,95.6582,95.7146,27649.0
2020-10-29 10:50:00,101.73,101.79,101.61,101.64,8119.0,95.7334,95.7899,95.6205,95.6487,8119.0
2020-10-29 11:00:00,101.65,101.66,101.44,101.56,24713.0,95.6582,95.6676,95.4605,95.5735,24713.0
2020-10-29 11:10:00,101.49,101.76,101.48,101.76,9950.0,95.5076,95.7617,95.4982,95.7617,9950.0
2020-10-29 11:20:00,101.74,101.8,101.59,101.59,25081.0,95.7429,95.7993,95.6017,95.6017,25081.0
2020-10-29 11:30:00,101.58,101.59,101.44,101.59,50889.0,95.5923,95.6017,95.4605,95.6017,50889.0
2020-10-29 11:40:00,101.61,101.62,101.29,101.4,6661.0,95.6205,95.6299,95.3194,95.4229,6661.0
2020-10-29 11:50:00,101.37,101.62,101.23,101.37,4822.0,95.3947,95.6299,95.2629,95.3947,4822.0
2020-10-29 12:00:00,101.42,101.42,101.28,101.41,6761.0,95.4417,95.4417,95.31,95.4323,6761.0
2020-10-29 12:10:00,101.38,101.56,101.34,101.55,8903.0,95.4041,95.5735,95.3664,95.5641,8903.0
2020-10-29 12:20:00,101.54,101.62,101.5,101.58,4456.0,95.5546,95.6299,95.517,95.5923,4456.0
2020-10-29 12:30:00,101.57,101.75,101.52,101.75,13070.0,95.5829,95.7523,95.5358,95.7523,13070.0
2020-10-29 12:40:00,101.72,101.73,101.65,101.68,9900.0,95.724,95.7334,95.6582,95.6864,9900.0
2020-10-29 12:50:00,101.7,101.7,101.57,101.58,4676.0,95.7052,95.7052,95.5829,95.5923,4676.0
2020-10-29 13:00:00,101.61,101.65,101.45,101.48,5180.0,95.6205,95.6582,95.4699,95.4982,5180.0
2020-10-29 13:10:00,101.49,101.54,101.42,101.46,14382.0,95.5076,95.5546,95.4417,95.4794,14382.0
2020-10-29 13:20:00,101.49,101.81,101.49,101.8,21084.0,95.5076,95.8087,95.5076,95.7993,21084.0
2020-10-29 13:30:00,101.8,101.92,101.8,101.88,6281.0,95.7993,95.9122,95.7993,95.8746,6281.0
2020-10-29 13:40:00,101.91,102.06,101.91,102.05,12655.0,95.9028,96.044,95.9028,96.0346,12655.0
2020-10-29 13:50:00,102.04,102.28,102.03,102.27,22555.0,96.0252,96.251,96.0158,96.2416,22555.0
2020-10-29 14:00:00,102.28,102.53,102.27,102.49,26084.0,96.251,96.4863,96.2416,96.4486,26084.0
2020-10-29 14:10:00,102.52,102.74,102.45,102.74,13537.0,96.4769,96.6839,96.411,96.6839,13537.0
2020-10-29 14:20:00,102.7,102.83,102.68,102.83,10751.0,96.6463,96.7686,96.6274,96.7686,10751.0
2020-10-29 14:30:00,102.72,102.82,102.61,102.64,37043.0,96.6651,96.7592,96.5616,96.5898,37043.0
2020-10-29 14:40:00,102.66,102.75,102.5,102.56,11159.0,96.6086,96.6933,96.4581,96.5145,11159.0
2020-10-29 14:50:00,102.49,102.65,102.49,102.58,42344.0,96.4486,96.5992,96.4486,96.5333,42344.0
2020-10-29 15:00:00,102.6,102.7,102.5,102.53,87039.0,96.5522,96.6463,96.4581,96.4863,87039.0
2020-10-29 15:10:00,102.53,102.55,102.21,102.41,60735.0,96.4863,96.5051,96.1852,96.3734,60735.0
2020-10-29 15:20:00,102.4,102.57,102.37,102.49,78947.0,96.364,96.5239,96.3357,96.4486,78947.0
2020-10-29 15:30:00,102.49,102.54,102.38,102.46,57817.0,96.4486,96.4957,96.3451,96.4204,57817.0
2020-10-29 15:40:00,102.44,102.69,102.37,102.61,78840.0,96.4016,96.6369,96.3357,96.5616,78840.0
2020-10-29 15:50:00,102.59,102.7,102.02,102.02,44032.0,96.5428,96.6463,96.0064,96.0064,44032.0
2020-10-30 09:30:00,101.55,101.92,101.49,101.85,13283.0,95.5641,95.9122,95.5076,95.8464,13283.0
2020-10-30 09:40:00,101.77,101.77,101.29,101.29,13072.0,95.7711,95.7711,95.3194,95.3194,13072.0
2020-10-30 09:50:00,101.24,101.6,101.22,101.46,12006.0,95.2723,95.6111,95.2535,95.4794,12006.0
2020-10-30 10:00:00,101.45,101.63,101.33,101.59,8070.0,95.4699,95.6393,95.357,95.6017,8070.0
2020-10-30 10:10:00,101.53,101.53,101.18,101.2,13702.0,95.5452,95.5452,95.2159,95.2347,13702.0
2020-10-30 10:20:00,101.17,101.18,100.58,100.61,5769.0,95.2065,95.2159,94.6512,94.6795,5769.0
2020-10-30 10:30:00,100.57,100.72,100.42,100.59,11972.0,94.6418,94.783,94.5007,94.6606,11972.0
2020-10-30 10:40:00,100.49,100.5,100.06,100.12,16578.0,94.5665,94.5759,94.1619,94.2183,16578.0
2020-10-30 10:50:00,100.05,100.36,99.97,99.97,10501.0,94.1525,94.4442,94.0772,94.0772,10501.0
2020-10-30 11:00:00,99.98,100.49,99.98,100.13,22054.0,94.0866,94.5665,94.0866,94.2278,22054.0
2020-10-30 11:10:00,100.25,100.6,100.16,100.33,15942.0,94.3407,94.6701,94.256,94.416,15942.0
2020-10-30 11:20:00,100.28,100.41,100.15,100.23,20007.0,94.3689,94.4913,94.2466,94.3219,20007.0
2020-10-30 11:30:00,100.15,100.32,100.1,100.21,8527.0,94.2466,94.4066,94.1995,94.303,8527.0
2020-10-30 11:40:00,100.16,100.38,100.03,100.38,3729.0,94.256,94.463,94.1337,94.463,3729.0
2020-10-30 11:50:00,100.39,100.45,100.3,100.36,45640.0,94.4724,94.5289,94.3877,94.4442,45640.0
2020-10-30 12:00:00,100.5,100.64,100.49,100.61,11077.0,94.5759,94.7077,94.5665,94.6795,11077.0
2020-10-30 12:10:00,100.59,100.88,100.54,100.88,11767.0,94.6606,94.9335,94.6136,94.9335,11767.0
2020-10-30 12:20:00,100.89,100.97,100.82,100.94,2829.0,94.943,95.0182,94.8771,94.99,2829.0
2020-10-30 12:30:00,100.9,100.91,100.58,100.67,9580.0,94.9524,94.9618,94.6512,94.7359,9580.0
2020-10-30 12:40:00,100.66,100.69,100.58,100.68,3419.0,94.7265,94.7547,94.6512,94.7453,3419.0
2020-10-30 12:50:00,100.58,100.68,100.52,100.52,5001.0,94.6512,94.7453,94.5948,94.5948,5001.0
2020-10-30 13:00:00,100.48,100.67,100.38,100.38,91559.0,94.5571,94.7359,94.463,94.463,91559.0
2020-10-30 13:10:00,100.39,100.39,100.21,100.34,16909.0,94.4724,94.4724,94.303,94.4254,16909.0
2020-10-30 13:20:00,100.25,100.42,100.25,100.42,6806.0,94.3407,94.5007,94.3407,94.5007,6806.0
2020-10-30 13:30:00,100.41,100.42,100.02,100.16,16400.0,94.4913,94.5007,94.1242,94.256,16400.0
2020-10-30 13:40:00,100.15,100.32,100.13,100.28,22738.0,94.2466,94.4066,94.2278,94.3689,22738.0
2020-10-30 13:50:00,100.31,100.43,100.23,100.36,8096.0,94.3971,94.5101,94.3219,94.4442,8096.0
2020-10-30 14:00:00,100.35,100.66,100.29,100.64,12842.0,94.4348,94.7265,94.3783,94.7077,12842.0
2020-10-30 14:10:00,100.62,100.62,100.4,100.49,27753.0,94.6889,94.6889,94.4818,94.5665,27753.0
2020-10-30 14:20:00,100.47,100.52,100.09,100.12,20197.0,94.5477,94.5948,94.1901,94.2183,20197.0
2020-10-30 14:30:00,100.08,100.16,99.89,100.09,47196.0,94.1807,94.256,94.0019,94.1901,47196.0
2020-10-30 14:40:00,100.02,100.11,99.73,100.09,15333.0,94.1242,94.2089,93.8513,94.1901,15333.0
2020-10-30 14:50:00,100.07,100.24,99.99,100.05,31120.0,94.1713,94.3313,94.096,94.1525,31120.0
2020-10-30 15:00:00,100.02,100.12,99.91,99.94,35758.0,94.1242,94.2183,94.0207,94.049,35758.0
2020-10-30 15:10:00,99.93,100.29,99.92,100.19,31391.0,94.0395,94.3783,94.0301,94.2842,31391.0
2020-10-30 15:20:00,100.19,100.29,100.11,100.11,30208.0,94.2842,94.3783,94.2089,94.2089,30208.0
2020-10-30 15:30:00,100.12,100.17,99.88,99.99,41792.0,94.2183,94.2654,93.9925,94.096,41792.0
2020-10-30 15:40:00,100.13,100.53,100.0,100.28,23551.0,94.2278,94.6042,94.1054,94.3689,23551.0
2020-10-30 15:50:00,100.25,101.01,100.22,100.98,102630.0,94.3407,95.0559,94.3125,95.0277,102630.0
2020-11-02 09:30:00,102.28,102.33,102.07,102.11,21359.0,96.251,96.2981,96.0534,96.091,21359.0
2020-11-02 09:40:00,102.02,102.31,101.92,102.29,5903.0,96.0064,96.2793,95.9122,96.2604,5903.0
2020-11-02 09:50:00,102.25,102.57,102.25,102.55,11004.0,96.2228,96.5239,96.2228,96.5051,11004.0
2020-11-02 10:00:00,102.58,102.84,102.58,102.68,11475.0,96.5333,96.778,96.5333,96.6274,11475.0
2020-11-02 10:10:00,102.65,103.07,102.65,103.01,11293.0,96.5992,96.9945,96.5992,96.938,11293.0
2020-11-02 10:20:00,102.98,103.0,102.82,102.84,8965.0,96.9098,96.9286,96.7592,96.778,8965.0
2020-11-02 10:30:00,102.78,102.79,102.41,102.43,15882.0,96.7216,96.731,96.3734,96.3922,15882.0
2020-11-02 10:40:00,102.45,102.45,102.33,102.39,5981.0,96.411,96.411,96.2981,96.3545,5981.0
2020-11-02 10:50:00,102.47,102.47,102.28,102.42,7114.0,96.4298,96.4298,96.251,96.3828,7114.0
2020-11-02 11:00:00,102.35,102.47,102.34,102.47,4440.0,96.3169,96.4298,96.3075,96.4298,4440.0
2020-11-02 11:10:00,102.47,102.47,102.18,102.19,9449.0,96.4298,96.4298,96.1569,96.1663,9449.0
2020-11-02 11:20:00,102.17,102.35,102.12,102.35,5656.0,96.1475,96.3169,96.1005,96.3169,5656.0
2020-11-02 11:30:00,102.39,102.44,102.3,102.34,3436.0,96.3545,96.4016,96.2698,96.3075,3436.0
2020-11-02 11:40:00,102.39,102.58,102.37,102.52,6712.0,96.3545,96.5333,96.3357,96.4769,6712.0
2020-11-02 11:50:00,102.52,102.57,102.46,102.49,2314.0,96.4769,96.5239,96.4204,96.4486,2314.0
2020-11-02 12:00:00,102.46,102.48,102.37,102.46,4792.0,96.4204,96.4392,96.3357,96.4204,4792.0
2020-11-02 12:10:00,102.49,102.49,102.33,102.33,4642.0,96.4486,96.4486,96.2981,96.2981,4642.0
2020-11-02 12:20:00,102.34,102.45,102.3,102.44,5978.0,96.3075,96.411,96.2698,96.4016,5978.0
2020-11-02 12:30:00,102.47,102.47,102.18,102.18,4710.0,96.4298,96.4298,96.1569,96.1569,4710.0
2020-11-02 12:40:00,102.17,102.2,101.89,101.94,33421.0,96.1475,96.1757,95.884,95.9311,33421.0
2020-11-02 12:50:00,101.95,102.05,101.92,102.03,38454.0,95.9405,96.0346,95.9122,96.0158,38454.0
2020-11-02 13:00:00,102.05,102.09,101.81,101.85,13593.0,96.0346,96.0722,95.8087,95.8464,13593.0
2020-11-02 13:10:00,101.83,101.83,101.6,101.6,3799.0,95.8275,95.8275,95.6111,95.6111,3799.0
2020-11-02 13:20:00,101.61,101.74,101.57,101.73,9110.0,95.6205,95.7429,95.5829,95.7334,9110.0
2020-11-02 13:30:00,101.72,101.83,101.7,101.7,4505.0,95.724,95.8275,95.7052,95.7052,4505.0
2020-11-02 13:40:00,101.73,101.84,101.71,101.72,9969.0,95.7334,95.837,95.7146,95.724,9969.0
2020-11-02 13:50:00,101.65,101.65,101.46,101.51,21005.0,95.6582,95.6582,95.4794,95.5264,21005.0
2020-11-02 14:00:00,101.5,101.65,101.5,101.63,4807.0,95.517,95.6582,95.517,95.6393,4807.0
2020-11-02 14:10:00,101.59,101.68,101.56,101.6,14176.0,95.6017,95.6864,95.5735,95.6111,14176.0
2020-11-02 14:20:00,101.55,102.01,101.55,102.01,10846.0,95.5641,95.9969,95.5641,95.9969,10846.0
2020-11-02 14:30:00,102.08,102.08,101.89,102.02,17789.0,96.0628,96.0628,95.884,96.0064,17789.0
2020-11-02 14:40:00,102.01,102.26,102.01,102.15,41199.0,95.9969,96.2322,95.9969,96.1287,41199.0
2020-11-02 14:50:00,102.15,102.22,101.97,102.1,14659.0,96.1287,96.1946,95.9593,96.0816,14659.0
2020-11-02 15:00:00,102.11,102.27,102.09,102.12,42297.0,96.091,96.2416,96.0722,96.1005,42297.0
2020-11-02 15:10:00,102.12,102.36,102.1,102.33,12297.0,96.1005,96.3263,96.0816,96.2981,12297.0
2020-11-02 15:20:00,102.34,102.38,102.22,102.26,21039.0,96.3075,96.3451,96.1946,96.2322,21039.0
2020-11-02 15:30:00,102.25,102.39,101.96,102.02,20199.0,96.2228,96.3545,95.9499,96.0064,20199.0
2020-11-02 15:40:00,102.01,102.09,101.83,102.03,19892.0,95.9969,96.0722,95.8275,96.0158,19892.0
2020-11-02 15:50:00,102.02,102.33,101.92,102.32,47513.0,96.0064,96.2981,95.9122,96.2887,47513.0
2020-11-03 09:30:00,103.45,103.7,103.28,103.5,11951.0,97.3521,97.5873,97.1921,97.3991,11951.0
2020-11-03 09:40:00,103.46,103.69,103.46,103.68,4151.0,97.3615,97.5779,97.3615,97.5685,4151.0
2020-11-03 09:50:00,103.72,103.98,103.72,103.96,10229.0,97.6061,97.8508,97.6061,97.832,10229.0
2020-11-03 10:00:00,103.96,104.31,103.95,104.28,7722.0,97.832,98.1614,97.8226,98.1331,7722.0
2020-11-03 10:10:00,104.21,104.63,104.16,104.63,11548.0,98.0673,98.4625,98.0202,98.4625,11548.0
2020-11-03 10:20:00,104.65,104.75,104.53,104.53,7197.0,98.4813,98.5754,98.3684,98.3684,7197.0
2020-11-03 10:30:00,104.54,104.58,104.32,104.4,12460.0,98.3778,98.4154,98.1708,98.2461,12460.0
2020-11-03 10:40:00,104.39,104.5,104.33,104.47,5116.0,98.2366,98.3402,98.1802,98.3119,5116.0
2020-11-03 10:50:00,104.53,104.64,104.41,104.64,16982.0,98.3684,98.4719,98.2555,98.4719,16982.0
2020-11-03 11:00:00,104.74,104.75,104.54,104.57,6118.0,98.566,98.5754,98.3778,98.406,6118.0
2020-11-03 11:10:00,104.57,104.6,104.52,104.56,4009.0,98.406,98.4343,98.359,98.3966,4009.0
2020-11-03 11:20:00,104.65,104.67,104.51,104.52,8379.0,98.4813,98.5001,98.3496,98.359,8379.0
2020-11-03 11:30:00,104.48,104.62,104.48,104.61,7832.0,98.3213,98.4531,98.3213,98.4437,7832.0
2020-11-03 11:40:00,104.66,104.66,104.48,104.48,3299.0,98.4907,98.4907,98.3213,98.3213,3299.0
2020-11-03 11:50:00,104.49,104.54,104.25,104.27,7894.0,98.3308,98.3778,98.1049,98.1237,7894.0
2020-11-03 12:00:00,104.35,104.35,104.17,104.27,2211.0,98.199,98.199,98.0296,98.1237,2211.0
2020-11-03 12:10:00,104.25,104.32,104.2,104.31,5299.0,98.1049,98.1708,98.0578,98.1614,5299.0
2020-11-03 12:20:00,104.32,104.36,104.31,104.34,4623.0,98.1708,98.2084,98.1614,98.1896,4623.0
2020-11-03 12:30:00,104.36,104.42,104.32,104.33,4917.0,98.2084,98.2649,98.1708,98.1802,4917.0
2020-11-03 12:40:00,104.33,104.33,104.22,104.25,8151.0,98.1802,98.1802,98.0767,98.1049,8151.0
2020-11-03 12:50:00,104.3,104.3,104.09,104.11,5860.0,98.152,98.152,97.9543,97.9732,5860.0
2020-11-03 13:00:00,104.11,104.22,104.11,104.15,7172.0,97.9732,98.0767,97.9732,98.0108,7172.0
2020-11-03 13:10:00,104.22,104.23,104.09,104.16,13075.0,98.0767,98.0861,97.9543,98.0202,13075.0
2020-11-03 13:20:00,104.14,104.21,104.07,104.12,12563.0,98.0014,98.0673,97.9355,97.9826,12563.0
2020-11-03 13:30:00,104.16,104.23,104.05,104.1,21204.0,98.0202,98.0861,97.9167,97.9637,21204.0
2020-11-03 13:40:00,104.05,104.15,103.99,103.99,9690.0,97.9167,98.0108,97.8602,97.8602,9690.0
2020-11-03 13:50:00,103.97,103.98,103.74,103.75,6143.0,97.8414,97.8508,97.625,97.6344,6143.0
2020-11-03 14:00:00,103.81,103.93,103.79,103.87,16953.0,97.6908,97.8038,97.672,97.7473,16953.0
2020-11-03 14:10:00,103.95,104.11,103.95,103.97,8984.0,97.8226,97.9732,97.8226,97.8414,8984.0
2020-11-03 14:20:00,104.0,104.06,103.92,103.94,34144.0,97.8696,97.9261,97.7944,97.8132,34144.0
2020-11-03 14:30:00,103.98,104.25,103.95,104.2,5736.0,97.8508,98.1049,97.8226,98.0578,5736.0
2020-11-03 14:40:00,104.18,104.28,104.18,104.24,12721.0,98.039,98.1331,98.039,98.0955,12721.0
2020-11-03 14:50:00,104.29,104.3,104.17,104.21,8411.0,98.1425,98.152,98.0296,98.0673,8411.0
2020-11-03 15:00:00,104.21,104.21,103.96,103.96,11476.0,98.0673,98.0673,97.832,97.832,11476.0
2020-11-03 15:10:00,104.01,104.14,104.01,104.12,20725.0,97.879,98.0014,97.879,97.9826,20725.0
2020-11-03 15:20:00,104.11,104.28,103.96,104.2,8306.0,97.9732,98.1331,97.832,98.0578,8306.0
2020-11-03 15:30:00,104.25,104.5,104.25,104.48,43273.0,98.1049,98.3402,98.1049,98.3213,43273.0
2020-11-03 15:40:00,104.49,104.69,104.49,104.65,15806.0,98.3308,98.519,98.3308,98.4813,15806.0
2020-11-03 15:50:00,104.63,104.8,104.17,104.26,11628.0,98.4625,98.6225,98.0296,98.1143,11628.0
2020-11-04 09:30:00,105.64,106.04,105.34,105.35,24194.0,99.413,99.7894,99.1307,99.1401,24194.0
2020-11-04 09:40:00,105.5,105.88,105.39,105.81,13759.0,99.2812,99.6388,99.1777,99.5729,13759.0
2020-11-04 09:50:00,105.76,106.23,105.74,106.2,111008.0,99.5259,99.9682,99.5071,99.94,111008.0
2020-11-04 10:00:00,106.32,106.86,106.25,106.75,19453.0,100.0529,100.5611,99.987,100.4575,19453.0
2020-11-04 10:10:00,106.82,107.33,106.76,107.23,15939.0,100.5234,101.0033,100.4669,100.9092,15939.0
2020-11-04 10:20:00,107.29,107.59,107.25,107.26,9727.0,100.9657,101.248,100.9281,100.9375,9727.0
2020-11-04 10:30:00,107.26,107.28,106.84,106.88,12747.0,100.9375,100.9563,100.5422,100.5799,12747.0
2020-11-04 10:40:00,106.94,107.21,106.91,107.21,19982.0,100.6363,100.8904,100.6081,100.8904,19982.0
2020-11-04 10:50:00,107.18,107.45,107.14,107.45,10453.0,100.8622,101.1163,100.8245,101.1163,10453.0
2020-11-04 11:00:00,107.46,107.5,107.21,107.21,7679.0,101.1257,101.1633,100.8904,100.8904,7679.0
2020-11-04 11:10:00,107.19,107.24,107.03,107.24,12961.0,100.8716,100.9187,100.721,100.9187,12961.0
2020-11-04 11:20:00,107.14,107.43,107.12,107.39,12270.0,100.8245,101.0975,100.8057,101.0598,12270.0
2020-11-04 11:30:00,107.45,107.57,107.4,107.52,14043.0,101.1163,101.2292,101.0692,101.1821,14043.0
2020-11-04 11:40:00,107.5,107.56,107.4,107.42,14383.0,101.1633,101.2198,101.0692,101.088,14383.0
2020-11-04 11:50:00,107.45,107.78,107.43,107.74,12429.0,101.1163,101.4268,101.0975,101.3892,12429.0
2020-11-04 12:00:00,107.72,107.82,107.68,107.68,19081.0,101.3704,101.4645,101.3327,101.3327,19081.0
2020-11-04 12:10:00,107.68,107.9,107.62,107.9,3722.0,101.3327,101.5397,101.2763,101.5397,3722.0
2020-11-04 12:20:00,107.92,108.16,107.92,107.98,51244.0,101.5586,101.7844,101.5586,101.615,51244.0
2020-11-04 12:30:00,108.02,108.1,107.99,108.05,16398.0,101.6527,101.728,101.6244,101.6809,16398.0
2020-11-04 12:40:00,108.14,108.15,107.95,107.96,17202.0,101.7656,101.775,101.5868,101.5962,17202.0
2020-11-04 12:50:00,107.97,107.97,107.79,107.81,8040.0,101.6056,101.6056,101.4362,101.4551,8040.0
2020-11-04 13:00:00,107.84,107.84,107.61,107.68,16110.0,101.4833,101.4833,101.2668,101.3327,16110.0
2020-11-04 13:10:00,107.69,107.76,107.64,107.7,11594.0,101.3421,101.408,101.2951,101.3515,11594.0
2020-11-04 13:20:00,107.64,107.71,107.62,107.68,4351.0,101.2951,101.3609,101.2763,101.3327,4351.0
2020-11-04 13:30:00,107.69,107.92,107.69,107.86,17634.0,101.3421,101.5586,101.3421,101.5021,17634.0
2020-11-04 13:40:00,107.82,107.86,107.42,107.5,13574.0,101.4645,101.5021,101.088,101.1633,13574.0
2020-11-04 13:50:00,107.48,107.67,107.48,107.67,7122.0,101.1445,101.3233,101.1445,101.3233,7122.0
2020-11-04 14:00:00,107.59,107.72,107.5,107.61,9047.0,101.248,101.3704,101.1633,101.2668,9047.0
2020-11-04 14:10:00,107.63,107.71,107.48,107.6,13067.0,101.2857,101.3609,101.1445,101.2574,13067.0
2020-11-04 14:20:00,107.63,107.71,107.56,107.65,19637.0,101.2857,101.3609,101.2198,101.3045,19637.0
2020-11-04 14:30:00,107.6,107.6,107.51,107.52,12875.0,101.2574,101.2574,101.1727,101.1821,12875.0
2020-11-04 14:40:00,107.47,107.47,107.24,107.33,23638.0,101.1351,101.1351,100.9187,101.0033,23638.0
2020-11-04 14:50:00,107.37,107.49,107.35,107.37,10643.0,101.041,101.1539,101.0222,101.041,10643.0
2020-11-04 15:00:00,107.43,107.45,107.05,107.11,6701.0,101.0975,101.1163,100.7399,100.7963,6701.0
2020-11-04 15:10:00,107.12,107.12,106.82,106.82,11943.0,100.8057,100.8057,100.5234,100.5234,11943.0
2020-11-04 15:20:00,106.84,106.98,106.8,106.83,8958.0,100.5422,100.674,100.5046,100.5328,8958.0
2020-11-04 15:30:00,106.84,107.03,106.75,106.87,11530.0,100.5422,100.721,100.4575,100.5705,11530.0
2020-11-04 15:40:00,106.85,107.03,106.77,106.84,17919.0,100.5516,100.721,100.4764,100.5422,17919.0
2020-11-04 15:50:00,106.81,107.08,106.67,106.79,24083.0,100.514,100.7681,100.3823,100.4952,24083.0
2020-11-05 09:30:00,108.78,108.78,108.41,108.51,41694.0,102.3679,102.3679,102.0197,102.1138,41694.0
2020-11-05 09:40:00,108.54,108.7,108.42,108.59,6014.0,102.142,102.2926,102.0291,102.1891,6014.0
2020-11-05 09:50:00,108.58,108.74,108.52,108.52,7340.0,102.1797,102.3302,102.1232,102.1232,7340.0
2020-11-05 10:00:00,108.52,108.82,108.49,108.76,12365.0,102.1232,102.4055,102.095,102.3491,12365.0
2020-11-05 10:10:00,108.79,109.18,108.78,109.18,5741.0,102.3773,102.7443,102.3679,102.7443,5741.0
2020-11-05 10:20:00,109.14,109.22,108.81,108.86,10177.0,102.7067,102.7819,102.3961,102.4432,10177.0
2020-11-05 10:30:00,108.81,108.95,108.74,108.81,22797.0,102.3961,102.5279,102.3302,102.3961,22797.0
2020-11-05 10:40:00,108.77,108.91,108.77,108.89,3489.0,102.3585,102.4902,102.3585,102.4714,3489.0
2020-11-05 10:50:00,108.9,108.97,108.89,108.92,77971.0,102.4808,102.5467,102.4714,102.4996,77971.0
2020-11-05 11:00:00,109.0,109.07,108.81,108.81,7790.0,102.5749,102.6408,102.3961,102.3961,7790.0
2020-11-05 11:10:00,108.82,108.88,108.63,108.87,8934.0,102.4055,102.462,102.2267,102.4526,8934.0
2020-11-05 11:20:00,108.85,108.9,108.77,108.8,15010.0,102.4338,102.4808,102.3585,102.3867,15010.0
2020-11-05 11:30:00,108.83,108.87,108.62,108.62,14165.0,102.4149,102.4526,102.2173,102.2173,14165.0
2020-11-05 11:40:00,108.64,108.7,108.64,108.68,4755.0,102.2361,102.2926,102.2361,102.2738,4755.0
2020-11-05 11:50:00,108.68,108.71,108.52,108.53,6102.0,102.2738,102.302,102.1232,102.1326,6102.0
2020-11-05 12:00:00,108.56,108.63,108.44,108.63,12085.0,102.1608,102.2267,102.0479,102.2267,12085.0
2020-11-05 12:10:00,108.59,108.67,108.26,108.28,6515.0,102.1891,102.2644,101.8785,101.8973,6515.0
2020-11-05 12:20:00,108.28,108.29,108.06,108.11,10278.0,101.8973,101.9068,101.6903,101.7374,10278.0
2020-11-05 12:30:00,108.14,108.36,108.09,108.36,8438.0,101.7656,101.9726,101.7185,101.9726,8438.0
2020-11-05 12:40:00,108.35,108.47,108.31,108.45,10651.0,101.9632,102.0761,101.9256,102.0573,10651.0
2020-11-05 12:50:00,108.48,108.55,108.47,108.51,7187.0,102.0856,102.1514,102.0761,102.1138,7187.0
2020-11-05 13:00:00,108.58,108.76,108.58,108.71,85902.0,102.1797,102.3491,102.1797,102.302,85902.0
2020-11-05 13:10:00,108.73,108.78,108.65,108.7,10414.0,102.3208,102.3679,102.2455,102.2926,10414.0
2020-11-05 13:20:00,108.7,108.77,108.67,108.68,11674.0,102.2926,102.3585,102.2644,102.2738,11674.0
2020-11-05 13:30:00,108.72,108.77,108.67,108.77,199633.0,102.3114,102.3585,102.2644,102.3585,199633.0
2020-11-05 13:40:00,108.76,108.86,108.73,108.78,18608.0,102.3491,102.4432,102.3208,102.3679,18608.0
2020-11-05 13:50:00,108.77,108.85,108.69,108.75,90436.0,102.3585,102.4338,102.2832,102.3396,90436.0
2020-11-05 14:00:00,108.8,108.96,108.76,108.85,18488.0,102.3867,102.5373,102.3491,102.4338,18488.0
2020-11-05 14:10:00,108.79,108.89,108.79,108.86,15102.0,102.3773,102.4714,102.3773,102.4432,15102.0
2020-11-05 14:20:00,108.85,108.95,108.82,108.93,14826.0,102.4338,102.5279,102.4055,102.509,14826.0
2020-11-05 14:30:00,108.96,109.04,108.79,108.89,23181.0,102.5373,102.6126,102.3773,102.4714,23181.0
2020-11-05 14:40:00,108.9,109.09,108.88,108.93,17524.0,102.4808,102.6596,102.462,102.509,17524.0
2020-11-05 14:50:00,108.9,109.03,108.81,109.0,17775.0,102.4808,102.6031,102.3961,102.5749,17775.0
2020-11-05 15:00:00,108.98,109.01,108.85,108.86,9748.0,102.5561,102.5843,102.4338,102.4432,9748.0
2020-11-05 15:10:00,108.91,108.92,108.65,108.72,12073.0,102.4902,102.4996,102.2455,102.3114,12073.0
2020-11-05 15:20:00,108.7,108.86,108.7,108.76,19936.0,102.2926,102.4432,102.2926,102.3491,19936.0
2020-11-05 15:30:00,108.82,108.83,108.41,108.46,22964.0,102.4055,102.4149,102.0197,102.0667,22964.0
2020-11-05 15:40:00,108.47,108.59,108.38,108.54,29691.0,102.0761,102.1891,101.9915,102.142,29691.0
2020-11-05 15:50:00,108.53,108.73,108.48,108.58,159352.0,102.1326,102.3208,102.0856,102.1797,159352.0
2020-11-06 09:30:00,108.65,108.65,107.88,107.88,48472.0,102.2455,102.2455,101.5209,101.5209,48472.0
2020-11-06 09:40:00,107.97,108.15,107.97,108.06,2728.0,101.6056,101.775,101.6056,101.6903,2728.0
2020-11-06 09:50:00,108.04,108.07,107.83,107.98,3082.0,101.6715,101.6997,101.4739,101.615,3082.0
2020-11-06 10:00:00,108.02,108.24,107.93,108.23,15379.0,101.6527,101.8597,101.568,101.8503,15379.0
2020-11-06 10:10:00,108.22,108.35,108.21,108.34,3649.0,101.8409,101.9632,101.8315,101.9538,3649.0
2020-11-06 10:20:00,108.3,108.49,108.25,108.48,5817.0,101.9162,102.095,101.8691,102.0856,5817.0
2020-11-06 10:30:00,108.34,108.44,108.27,108.27,8556.0,101.9538,102.0479,101.8879,101.8879,8556.0
2020-11-06 10:40:00,108.25,108.42,108.25,108.41,19744.0,101.8691,102.0291,101.8691,102.0197,19744.0
2020-11-06 10:50:00,108.43,108.63,108.05,108.1,5399.0,102.0385,102.2267,101.6809,101.728,5399.0
2020-11-06 11:00:00,108.15,108.62,108.15,108.62,12051.0,101.775,102.2173,101.775,102.2173,12051.0
2020-11-06 11:10:00,108.63,108.63,108.32,108.53,12245.0,102.2267,102.2267,101.935,102.1326,12245.0
2020-11-06 11:20:00,108.45,108.48,108.34,108.41,3471.0,102.0573,102.0856,101.9538,102.0197,3471.0
2020-11-06 11:30:00,108.53,108.57,108.43,108.57,9588.0,102.1326,102.1703,102.0385,102.1703,9588.0
2020-11-06 11:40:00,108.55,108.61,108.49,108.57,10493.0,102.1514,102.2079,102.095,102.1703,10493.0
2020-11-06 11:50:00,108.55,108.68,108.45,108.54,14641.0,102.1514,102.2738,102.0573,102.142,14641.0
2020-11-06 12:00:00,108.58,108.64,108.48,108.51,13047.0,102.1797,102.2361,102.0856,102.1138,13047.0
2020-11-06 12:10:00,108.54,108.59,108.37,108.39,7780.0,102.142,102.1891,101.982,102.0009,7780.0
2020-11-06 12:20:00,108.39,108.44,108.3,108.33,9248.0,102.0009,102.0479,101.9162,101.9444,9248.0
2020-11-06 12:30:00,108.35,108.42,108.17,108.23,53265.0,101.9632,102.0291,101.7938,101.8503,53265.0
2020-11-06 12:40:00,108.25,108.42,108.22,108.4,95696.0,101.8691,102.0291,101.8409,102.0103,95696.0
2020-11-06 12:50:00,108.38,108.46,108.34,108.39,12342.0,101.9915,102.0667,101.9538,102.0009,12342.0
2020-11-06 13:00:00,108.4,108.51,108.39,108.49,5614.0,102.0103,102.1138,102.0009,102.095,5614.0
2020-11-06 13:10:00,108.5,108.6,108.5,108.6,4200.0,102.1044,102.1985,102.1044,102.1985,4200.0
2020-11-06 13:20:00,108.59,108.64,108.49,108.61,4706.0,102.1891,102.2361,102.095,102.2079,4706.0
2020-11-06 13:30:00,108.61,108.66,108.56,108.62,7407.0,102.2079,102.255,102.1608,102.2173,7407.0
2020-11-06 13:40:00,108.61,108.64,108.54,108.55,26647.0,102.2079,102.2361,102.142,102.1514,26647.0
2020-11-06 13:50:00,108.58,108.6,108.54,108.56,6943.0,102.1797,102.1985,102.142,102.1608,6943.0
2020-11-06 14:00:00,108.6,108.65,108.5,108.65,19605.0,102.1985,102.2455,102.1044,102.2455,19605.0
2020-11-06 14:10:00,108.63,108.66,108.57,108.63,11283.0,102.2267,102.255,102.1703,102.2267,11283.0
2020-11-06 14:20:00,108.61,108.65,108.59,108.63,4720.0,102.2079,102.2455,102.1891,102.2267,4720.0
2020-11-06 14:30:00,108.64,108.69,108.53,108.53,9748.0,102.2361,102.2832,102.1326,102.1326,9748.0
2020-11-06 14:40:00,108.54,108.58,108.4,108.42,20038.0,102.142,102.1797,102.0103,102.0291,20038.0
2020-11-06 14:50:00,108.41,108.47,108.4,108.47,8120.0,102.0197,102.0761,102.0103,102.0761,8120.0
2020-11-06 15:00:00,108.46,108.46,108.23,108.32,11438.0,102.0667,102.0667,101.8503,101.935,11438.0
2020-11-06 15:10:00,108.3,108.41,108.25,108.29,24038.0,101.9162,102.0197,101.8691,101.9068,24038.0
2020-11-06 15:20:00,108.32,108.45,108.18,108.41,46448.0,101.935,102.0573,101.8032,102.0197,46448.0
2020-11-06 15:30:00,108.39,108.55,108.39,108.51,26581.0,102.0009,102.1514,102.0009,102.1138,26581.0
2020-11-06 15:40:00,108.53,108.85,108.52,108.85,41783.0,102.1326,102.4338,102.1232,102.4338,41783.0
2020-11-06 15:50:00,108.85,108.87,108.34,108.49,46595.0,102.4338,102.4526,101.9538,102.095,46595.0
2020-11-09 09:30:00,114.33,114.85,113.81,113.84,65351.0,107.5907,108.0801,107.1014,107.1296,65351.0
2020-11-09 09:40:00,113.84,114.0,113.56,113.67,34065.0,107.1296,107.2802,106.8661,106.9696,34065.0
2020-11-09 09:50:00,113.69,113.69,112.9,112.9,7762.0,106.9885,106.9885,106.245,106.245,7762.0
2020-11-09 10:00:00,112.97,113.6,112.97,113.06,22033.0,106.3109,106.9038,106.3109,106.3956,22033.0
2020-11-09 10:10:00,113.06,113.23,112.96,113.23,9291.0,106.3956,106.5556,106.3015,106.5556,9291.0
2020-11-09 10:20:00,113.32,113.32,112.91,112.93,8870.0,106.6403,106.6403,106.2544,106.2733,8870.0
2020-11-09 10:30:00,112.96,113.1,112.59,112.61,11881.0,106.3015,106.4332,105.9533,105.9721,11881.0
2020-11-09 10:40:00,112.53,112.68,112.24,112.29,9588.0,105.8968,106.038,105.6239,105.671,9588.0
2020-11-09 10:50:00,112.38,112.62,112.2,112.59,10423.0,105.7557,105.9815,105.5863,105.9533,10423.0
2020-11-09 11:00:00,112.59,112.64,112.07,112.48,30707.0,105.9533,106.0003,105.4639,105.8498,30707.0
2020-11-09 11:10:00,112.46,112.48,111.96,112.23,23079.0,105.831,105.8498,105.3604,105.6145,23079.0
2020-11-09 11:20:00,112.2,112.46,112.17,112.45,18062.0,105.5863,105.831,105.5581,105.8215,18062.0
2020-11-09 11:30:00,112.46,112.51,112.42,112.44,15251.0,105.831,105.878,105.7933,105.8121,15251.0
2020-11-09 11:40:00,112.44,112.48,112.21,112.33,27117.0,105.8121,105.8498,105.5957,105.7086,27117.0
2020-11-09 11:50:00,112.26,112.36,112.07,112.26,14406.0,105.6427,105.7369,105.4639,105.6427,14406.0
2020-11-09 12:00:00,112.35,112.58,112.26,112.51,27149.0,105.7274,105.9439,105.6427,105.878,27149.0
2020-11-09 12:10:00,112.49,112.49,112.23,112.31,14447.0,105.8592,105.8592,105.6145,105.6898,14447.0
2020-11-09 12:20:00,112.45,112.78,112.43,112.7,28161.0,105.8215,106.1321,105.8027,106.0568,28161.0
2020-11-09 12:30:00,112.71,112.89,112.61,112.88,20039.0,106.0662,106.2356,105.9721,106.2262,20039.0
2020-11-09 12:40:00,112.89,112.99,112.76,112.78,24150.0,106.2356,106.3297,106.1133,106.1321,24150.0
2020-11-09 12:50:00,112.83,112.98,112.73,112.98,16046.0,106.1791,106.3203,106.085,106.3203,16046.0
2020-11-09 13:00:00,113.06,113.16,112.94,113.09,18457.0,106.3956,106.4897,106.2827,106.4238,18457.0
2020-11-09 13:10:00,113.12,113.21,113.06,113.09,25198.0,106.4521,106.5367,106.3956,106.4238,25198.0
2020-11-09 13:20:00,113.08,113.08,112.93,112.96,16153.0,106.4144,106.4144,106.2733,106.3015,16153.0
2020-11-09 13:30:00,113.03,113.07,112.97,113.01,21272.0,106.3674,106.405,106.3109,106.3485,21272.0
2020-11-09 13:40:00,112.99,113.05,112.92,113.01,20402.0,106.3297,106.3862,106.2638,106.3485,20402.0
2020-11-09 13:50:00,113.02,113.06,112.79,112.87,31871.0,106.3579,106.3956,106.1415,106.2168,31871.0
2020-11-09 14:00:00,112.91,112.95,112.72,112.76,21582.0,106.2544,106.2921,106.0756,106.1133,21582.0
2020-11-09 14:10:00,112.74,112.79,112.62,112.65,11058.0,106.0945,106.1415,105.9815,106.0098,11058.0
2020-11-09 14:20:00,112.61,112.62,112.37,112.48,23909.0,105.9721,105.9815,105.7463,105.8498,23909.0
2020-11-09 14:30:00,112.47,112.57,112.25,112.52,19882.0,105.8404,105.9345,105.6333,105.8874,19882.0
2020-11-09 14:40:00,112.5,112.61,112.43,112.58,20943.0,105.8686,105.9721,105.8027,105.9439,20943.0
2020-11-09 14:50:00,112.6,112.6,112.36,112.47,16551.0,105.9627,105.9627,105.7369,105.8404,16551.0
2020-11-09 15:00:00,112.48,112.65,112.45,112.55,18100.0,105.8498,106.0098,105.8215,105.9157,18100.0
2020-11-09 15:10:00,112.55,112.68,112.4,112.43,18507.0,105.9157,106.038,105.7745,105.8027,18507.0
2020-11-09 15:20:00,112.41,112.41,112.02,112.05,25291.0,105.7839,105.7839,105.4169,105.4451,25291.0
2020-11-09 15:30:00,112.06,112.36,112.06,112.3,55695.0,105.4545,105.7369,105.4545,105.6804,55695.0
2020-11-09 15:40:00,112.32,112.32,111.86,111.92,45973.0,105.6992,105.6992,105.2663,105.3228,45973.0
2020-11-09 15:50:00,111.89,111.89,110.91,110.95,43480.0,105.2946,105.2946,104.3723,104.41,43480.0
2020-11-10 09:30:00,110.95,110.98,110.5,110.55,30361.0,104.41,104.4382,103.9865,104.0335,30361.0
2020-11-10 09:40:00,110.55,110.59,110.26,110.47,18422.0,104.0335,104.0712,103.7606,103.9583,18422.0
2020-11-10 09:50:00,110.53,110.77,110.51,110.76,20702.0,104.0147,104.2406,103.9959,104.2312,20702.0
2020-11-10 10:00:00,110.79,111.06,110.61,110.89,28638.0,104.2594,104.5135,104.09,104.3535,28638.0
2020-11-10 10:10:00,111.0,111.01,110.62,110.77,25644.0,104.457,104.4664,104.0994,104.2406,25644.0
2020-11-10 10:20:00,110.76,110.76,110.33,110.35,29178.0,104.2312,104.2312,103.8265,103.8453,29178.0
2020-11-10 10:30:00,110.34,110.4,109.86,109.9,40298.0,103.8359,103.8924,103.3842,103.4219,40298.0
2020-11-10 10:40:00,109.9,110.06,109.73,110.06,21291.0,103.4219,103.5724,103.2619,103.5724,21291.0
2020-11-10 10:50:00,110.06,110.16,110.01,110.08,27510.0,103.5724,103.6665,103.5254,103.5912,27510.0
2020-11-10 11:00:00,110.06,110.48,110.04,110.44,21413.0,103.5724,103.9677,103.5536,103.93,21413.0
2020-11-10 11:10:00,110.41,110.57,110.28,110.29,40108.0,103.9018,104.0524,103.7795,103.7889,40108.0
2020-11-10 11:20:00,110.28,110.67,110.18,110.67,25310.0,103.7795,104.1465,103.6854,104.1465,25310.0
2020-11-10 11:30:00,110.61,110.66,110.4,110.4,12328.0,104.09,104.1371,103.8924,103.8924,12328.0
2020-11-10 11:40:00,110.44,110.85,110.44,110.76,24590.0,103.93,104.3159,103.93,104.2312,24590.0
2020-11-10 11:50:00,110.77,110.81,110.63,110.71,11317.0,104.2406,104.2782,104.1088,104.1841,11317.0
2020-11-10 12:00:00,110.72,111.09,110.7,111.06,10467.0,104.1935,104.5417,104.1747,104.5135,10467.0
2020-11-10 12:10:00,111.06,111.17,111.04,111.15,9163.0,104.5135,104.617,104.4947,104.5982,9163.0
2020-11-10 12:20:00,111.13,111.18,110.95,110.95,3378.0,104.5794,104.6264,104.41,104.41,3378.0
2020-11-10 12:30:00,110.95,110.99,110.71,110.74,11526.0,104.41,104.4476,104.1841,104.2123,11526.0
2020-11-10 12:40:00,110.75,111.06,110.75,110.99,20102.0,104.2218,104.5135,104.2218,104.4476,20102.0
2020-11-10 12:50:00,110.99,111.01,110.88,110.91,25003.0,104.4476,104.4664,104.3441,104.3723,25003.0
2020-11-10 13:00:00,110.95,111.0,110.93,110.96,7239.0,104.41,104.457,104.3911,104.4194,7239.0
2020-11-10 13:10:00,110.94,110.96,110.65,110.67,9385.0,104.4006,104.4194,104.1276,104.1465,9385.0
2020-11-10 13:20:00,110.67,110.67,110.36,110.36,96567.0,104.1465,104.1465,103.8547,103.8547,96567.0
2020-11-10 13:30:00,110.37,110.53,110.23,110.52,11716.0,103.8642,104.0147,103.7324,104.0053,11716.0
2020-11-10 13:40:00,110.53,110.64,110.51,110.59,15966.0,104.0147,104.1182,103.9959,104.0712,15966.0
2020-11-10 13:50:00,110.6,110.76,110.6,110.75,7029.0,104.0806,104.2312,104.0806,104.2218,7029.0
2020-11-10 14:00:00,110.8,110.86,110.72,110.82,5047.0,104.2688,104.3253,104.1935,104.2876,5047.0
2020-11-10 14:10:00,110.71,110.72,110.56,110.61,6217.0,104.1841,104.1935,104.043,104.09,6217.0
2020-11-10 14:20:00,110.63,110.86,110.42,110.52,17835.0,104.1088,104.3253,103.9112,104.0053,17835.0
2020-11-10 14:30:00,110.59,110.84,110.58,110.8,6499.0,104.0712,104.3064,104.0618,104.2688,6499.0
2020-11-10 14:40:00,110.81,110.92,110.54,110.65,18211.0,104.2782,104.3817,104.0241,104.1276,18211.0
2020-11-10 14:50:00,110.63,110.83,110.6,110.76,24003.0,104.1088,104.297,104.0806,104.2312,24003.0
2020-11-10 15:00:00,110.74,110.85,110.56,110.62,18101.0,104.2123,104.3159,104.043,104.0994,18101.0
2020-11-10 15:10:00,110.64,110.92,110.58,110.88,46364.0,104.1182,104.3817,104.0618,104.3441,46364.0
2020-11-10 15:20:00,110.95,111.01,110.79,110.99,10178.0,104.41,104.4664,104.2594,104.4476,10178.0
2020-11-10 15:30:00,110.98,111.01,110.64,110.64,89003.0,104.4382,104.4664,104.1182,104.1182,89003.0
2020-11-10 15:40:00,110.65,110.96,110.65,110.87,41901.0,104.1276,104.4194,104.1276,104.3347,41901.0
2020-11-10 15:50:00,110.91,110.95,110.63,110.79,78317.0,104.3723,104.41,104.1088,104.2594,78317.0
2020-11-11 09:30:00,111.74,111.74,111.16,111.23,22256.0,105.1534,105.1534,104.6076,104.6735,22256.0
2020-11-11 09:40:00,111.21,111.39,111.2,111.33,7550.0,104.6546,104.824,104.6452,104.7676,7550.0
2020-11-11 09:50:00,111.31,111.32,110.9,110.92,9504.0,104.7487,104.7582,104.3629,104.3817,9504.0
2020-11-11 10:00:00,111.01,111.01,110.82,110.96,9835.0,104.4664,104.4664,104.2876,104.4194,9835.0
2020-11-11 10:10:00,110.83,110.97,110.82,110.87,3651.0,104.297,104.4288,104.2876,104.3347,3651.0
2020-11-11 10:20:00,110.8,110.9,110.79,110.86,70525.0,104.2688,104.3629,104.2594,104.3253,70525.0
2020-11-11 10:30:00,110.93,111.01,110.9,110.98,13326.0,104.3911,104.4664,104.3629,104.4382,13326.0
2020-11-11 10:40:00,111.0,111.01,110.85,110.94,10401.0,104.457,104.4664,104.3159,104.4006,10401.0
2020-11-11 10:50:00,110.95,111.04,110.89,111.04,3590.0,104.41,104.4947,104.3535,104.4947,3590.0
2020-11-11 11:00:00,111.03,111.11,110.99,111.09,3586.0,104.4852,104.5605,104.4476,104.5417,3586.0
2020-11-11 11:10:00,111.11,111.22,111.1,111.22,3520.0,104.5605,104.664,104.5511,104.664,3520.0
2020-11-11 11:20:00,111.22,111.23,111.14,111.2,11362.0,104.664,104.6735,104.5888,104.6452,11362.0
2020-11-11 11:30:00,111.23,111.26,111.14,111.19,7259.0,104.6735,104.7017,104.5888,104.6358,7259.0
2020-11-11 11:40:00,111.23,111.29,111.21,111.29,32921.0,104.6735,104.7299,104.6546,104.7299,32921.0
2020-11-11 11:50:00,111.28,111.28,111.17,111.24,6108.0,104.7205,104.7205,104.617,104.6829,6108.0
2020-11-11 12:00:00,111.25,111.38,111.22,111.38,5159.0,104.6923,104.8146,104.664,104.8146,5159.0
2020-11-11 12:10:00,111.36,111.37,111.24,111.24,16632.0,104.7958,104.8052,104.6829,104.6829,16632.0
2020-11-11 12:20:00,111.25,111.29,111.21,111.27,2969.0,104.6923,104.7299,104.6546,104.7111,2969.0
2020-11-11 12:30:00,111.28,111.33,111.26,111.29,4000.0,104.7205,104.7676,104.7017,104.7299,4000.0
2020-11-11 12:40:00,111.31,111.35,111.26,111.35,3080.0,104.7487,104.7864,104.7017,104.7864,3080.0
2020-11-11 12:50:00,111.32,111.32,111.2,111.2,3628.0,104.7582,104.7582,104.6452,104.6452,3628.0
2020-11-11 13:00:00,111.26,111.27,111.2,111.22,15053.0,104.7017,104.7111,104.6452,104.664,15053.0
2020-11-11 13:10:00,111.2,111.28,111.2,111.28,4909.0,104.6452,104.7205,104.6452,104.7205,4909.0
2020-11-11 13:20:00,111.27,111.37,111.19,111.19,19204.0,104.7111,104.8052,104.6358,104.6358,19204.0
2020-11-11 13:30:00,111.21,111.31,111.19,111.31,13469.0,104.6546,104.7487,104.6358,104.7487,13469.0
2020-11-11 13:40:00,111.31,111.31,111.19,111.2,3517.0,104.7487,104.7487,104.6358,104.6452,3517.0
2020-11-11 13:50:00,111.18,111.24,111.1,111.1,29888.0,104.6264,104.6829,104.5511,104.5511,29888.0
2020-11-11 14:00:00,111.13,111.27,111.13,111.2,45659.0,104.5794,104.7111,104.5794,104.6452,45659.0
2020-11-11 14:10:00,111.19,111.23,111.08,111.08,7729.0,104.6358,104.6735,104.5323,104.5323,7729.0
2020-11-11 14:20:00,111.17,111.17,110.94,110.94,7809.0,104.617,104.617,104.4006,104.4006,7809.0
2020-11-11 14:30:00,110.95,111.02,110.91,110.92,7148.0,104.41,104.4758,104.3723,104.3817,7148.0
2020-11-11 14:40:00,110.86,110.89,110.62,110.67,8235.0,104.3253,104.3535,104.0994,104.1465,8235.0
2020-11-11 14:50:00,110.6,110.83,110.6,110.8,16934.0,104.0806,104.297,104.0806,104.2688,16934.0
2020-11-11 15:00:00,110.8,110.86,110.73,110.86,9897.0,104.2688,104.3253,104.2029,104.3253,9897.0
2020-11-11 15:10:00,110.87,110.96,110.86,110.95,37925.0,104.3347,104.4194,104.3253,104.41,37925.0
2020-11-11 15:20:00,110.93,110.94,110.72,110.72,23275.0,104.3911,104.4006,104.1935,104.1935,23275.0
2020-11-11 15:30:00,110.7,110.94,110.7,110.94,35144.0,104.1747,104.4006,104.1747,104.4006,35144.0
2020-11-11 15:40:00,110.91,111.07,110.9,111.06,27341.0,104.3723,104.5229,104.3629,104.5135,27341.0
2020-11-11 15:50:00,111.15,111.18,111.03,111.14,16197.0,104.5982,104.6264,104.4852,104.5888,16197.0
2020-11-12 09:30:00,110.58,110.81,110.5,110.65,13396.0,104.0618,104.2782,103.9865,104.1276,13396.0
2020-11-12 09:40:00,110.64,110.66,110.37,110.37,9157.0,104.1182,104.1371,103.8642,103.8642,9157.0
2020-11-12 09:50:00,110.36,110.56,110.34,110.49,7895.0,103.8547,104.043,103.8359,103.9771,7895.0
2020-11-12 10:00:00,110.49,110.53,110.4,110.52,8953.0,103.9771,104.0147,103.8924,104.0053,8953.0
2020-11-12 10:10:00,110.55,110.72,110.55,110.68,18756.0,104.0335,104.1935,104.0335,104.1559,18756.0
2020-11-12 10:20:00,110.7,110.71,110.43,110.47,6884.0,104.1747,104.1841,103.9206,103.9583,6884.0
2020-11-12 10:30:00,110.46,110.7,110.46,110.63,1514588.0,103.9488,104.1747,103.9488,104.1088,1514588.0
2020-11-12 10:40:00,110.64,110.75,110.64,110.64,6997.0,104.1182,104.2218,104.1182,104.1182,6997.0
2020-11-12 10:50:00,110.65,110.75,110.59,110.72,85949.0,104.1276,104.2218,104.0712,104.1935,85949.0
2020-11-12 11:00:00,110.69,110.82,110.65,110.81,5947.0,104.1653,104.2876,104.1276,104.2782,5947.0
2020-11-12 11:10:00,110.79,110.79,110.63,110.67,22394.0,104.2594,104.2594,104.1088,104.1465,22394.0
2020-11-12 11:20:00,110.66,110.68,110.59,110.67,14381.0,104.1371,104.1559,104.0712,104.1465,14381.0
2020-11-12 11:30:00,110.67,110.68,110.56,110.61,14064.0,104.1465,104.1559,104.043,104.09,14064.0
2020-11-12 11:40:00,110.45,110.53,110.42,110.5,9460.0,103.9394,104.0147,103.9112,103.9865,9460.0
2020-11-12 11:50:00,110.47,110.58,110.47,110.55,9107.0,103.9583,104.0618,103.9583,104.0335,9107.0
2020-11-12 12:00:00,110.58,110.63,110.5,110.61,9352.0,104.0618,104.1088,103.9865,104.09,9352.0
2020-11-12 12:10:00,110.62,110.7,110.58,110.61,31322.0,104.0994,104.1747,104.0618,104.09,31322.0
2020-11-12 12:20:00,110.66,110.67,110.3,110.3,2781.0,104.1371,104.1465,103.7983,103.7983,2781.0
2020-11-12 12:30:00,110.35,110.37,110.22,110.23,3060.0,103.8453,103.8642,103.723,103.7324,3060.0
2020-11-12 12:40:00,110.19,110.19,109.84,109.84,7720.0,103.6948,103.6948,103.3654,103.3654,7720.0
2020-11-12 12:50:00,109.86,109.97,109.78,109.94,258001.0,103.3842,103.4877,103.3089,103.4595,258001.0
2020-11-12 13:00:00,109.93,109.95,109.78,109.79,8521.0,103.4501,103.4689,103.3089,103.3183,8521.0
2020-11-12 13:10:00,109.86,109.86,109.55,109.56,11735.0,103.3842,103.3842,103.0925,103.1019,11735.0
2020-11-12 13:20:00,109.75,109.81,109.56,109.66,8735.0,103.2807,103.3372,103.1019,103.196,8735.0
2020-11-12 13:30:00,109.59,109.91,109.57,109.87,15704.0,103.1301,103.4313,103.1113,103.3936,15704.0
2020-11-12 13:40:00,109.79,109.87,109.74,109.76,106030.0,103.3183,103.3936,103.2713,103.2901,106030.0
2020-11-12 13:50:00,109.78,110.04,109.75,110.02,9181.0,103.3089,103.5536,103.2807,103.5348,9181.0
2020-11-12 14:00:00,110.0,110.12,109.88,109.97,690382.0,103.516,103.6289,103.403,103.4877,690382.0
2020-11-12 14:10:00,109.91,109.91,109.68,109.7,9764.0,103.4313,103.4313,103.2148,103.2336,9764.0
2020-11-12 14:20:00,109.71,109.82,109.64,109.79,13751.0,103.2431,103.3466,103.1772,103.3183,13751.0
2020-11-12 14:30:00,109.72,109.94,109.69,109.78,12630.0,103.2525,103.4595,103.2242,103.3089,12630.0
2020-11-12 14:40:00,109.75,109.75,109.52,109.55,7770.0,103.2807,103.2807,103.0643,103.0925,7770.0
2020-11-12 14:50:00,109.57,109.65,109.5,109.51,8305.0,103.1113,103.1866,103.0454,103.0548,8305.0
2020-11-12 15:00:00,109.53,109.55,109.26,109.35,11907.0,103.0737,103.0925,102.8196,102.9043,11907.0
2020-11-12 15:10:00,109.41,109.66,109.34,109.59,16003.0,102.9607,103.196,102.8949,103.1301,16003.0
2020-11-12 15:20:00,109.59,109.59,109.4,109.45,14760.0,103.1301,103.1301,102.9513,102.9984,14760.0
2020-11-12 15:30:00,109.4,109.42,109.28,109.42,11588.0,102.9513,102.9702,102.8384,102.9702,11588.0
2020-11-12 15:40:00,109.48,109.51,109.24,109.46,17929.0,103.0266,103.0548,102.8008,103.0078,17929.0
2020-11-12 15:50:00,109.49,109.82,109.49,109.81,18459.0,103.036,103.3466,103.036,103.3372,18459.0
2020-11-13 09:30:00,110.83,110.86,110.49,110.86,18188.0,104.297,104.3253,103.9771,104.3253,18188.0
2020-11-13 09:40:00,110.78,110.85,110.73,110.8,2985.0,104.25,104.3159,104.2029,104.2688,2985.0
2020-11-13 09:50:00,110.8,110.87,110.76,110.82,6182.0,104.2688,104.3347,104.2312,104.2876,6182.0
2020-11-13 10:00:00,110.79,110.79,110.69,110.73,10782.0,104.2594,104.2594,104.1653,104.2029,10782.0
2020-11-13 10:10:00,110.71,110.72,110.49,110.55,4438.0,104.1841,104.1935,103.9771,104.0335,4438.0
2020-11-13 10:20:00,110.51,110.71,110.5,110.71,2021.0,103.9959,104.1841,103.9865,104.1841,2021.0
2020-11-13 10:30:00,110.68,110.71,110.55,110.56,33005.0,104.1559,104.1841,104.0335,104.043,33005.0
2020-11-13 10:40:00,110.56,110.74,110.55,110.73,33136.0,104.043,104.2123,104.0335,104.2029,33136.0
2020-11-13 10:50:00,110.72,110.75,110.42,110.56,13787.0,104.1935,104.2218,103.9112,104.043,13787.0
2020-11-13 11:00:00,110.64,110.79,110.64,110.79,7343.0,104.1182,104.2594,104.1182,104.2594,7343.0
2020-11-13 11:10:00,110.73,110.83,110.68,110.8,4144.0,104.2029,104.297,104.1559,104.2688,4144.0
2020-11-13 11:20:00,110.8,110.85,110.68,110.78,14246.0,104.2688,104.3159,104.1559,104.25,14246.0
2020-11-13 11:30:00,110.75,110.76,110.7,110.74,114580.0,104.2218,104.2312,104.1747,104.2123,114580.0
2020-11-13 11:40:00,110.76,110.9,110.76,110.87,7971.0,104.2312,104.3629,104.2312,104.3347,7971.0
2020-11-13 11:50:00,110.92,110.98,110.88,110.98,3907.0,104.3817,104.4382,104.3441,104.4382,3907.0
2020-11-13 12:00:00,111.0,111.05,110.98,111.0,10253.0,104.457,104.5041,104.4382,104.457,10253.0
2020-11-13 12:10:00,111.03,111.05,110.95,111.0,44004.0,104.4852,104.5041,104.41,104.457,44004.0
2020-11-13 12:20:00,110.98,111.01,110.96,110.97,20570.0,104.4382,104.4664,104.4194,104.4288,20570.0
2020-11-13 12:30:00,110.97,111.03,110.96,111.03,5893.0,104.4288,104.4852,104.4194,104.4852,5893.0
2020-11-13 12:40:00,111.08,111.09,111.02,111.05,17575.0,104.5323,104.5417,104.4758,104.5041,17575.0
2020-11-13 12:50:00,111.06,111.11,111.05,111.1,6936.0,104.5135,104.5605,104.5041,104.5511,6936.0
2020-11-13 13:00:00,111.14,111.17,111.06,111.13,267902.0,104.5888,104.617,104.5135,104.5794,267902.0
2020-11-13 13:10:00,111.12,111.18,111.07,111.18,6091.0,104.5699,104.6264,104.5229,104.6264,6091.0
2020-11-13 13:20:00,111.18,111.22,111.12,111.16,18386.0,104.6264,104.664,104.5699,104.6076,18386.0
2020-11-13 13:30:00,111.17,111.17,111.06,111.09,8092.0,104.617,104.617,104.5135,104.5417,8092.0
2020-11-13 13:40:00,111.13,111.15,111.07,111.07,3843.0,104.5794,104.5982,104.5229,104.5229,3843.0
2020-11-13 13:50:00,111.1,111.13,111.07,111.1,6387.0,104.5511,104.5794,104.5229,104.5511,6387.0
2020-11-13 14:00:00,111.1,111.22,111.09,111.21,24280.0,104.5511,104.664,104.5417,104.6546,24280.0
2020-11-13 14:10:00,111.23,111.23,111.11,111.21,3186.0,104.6735,104.6735,104.5605,104.6546,3186.0
2020-11-13 14:20:00,111.31,111.44,111.3,111.38,7445.0,104.7487,104.8711,104.7393,104.8146,7445.0
2020-11-13 14:30:00,111.44,111.48,111.37,111.47,4304.0,104.8711,104.9087,104.8052,104.8993,4304.0
2020-11-13 14:40:00,111.45,111.45,111.32,111.32,4735.0,104.8805,104.8805,104.7582,104.7582,4735.0
2020-11-13 14:50:00,111.37,111.53,111.36,111.52,8494.0,104.8052,104.9558,104.7958,104.9464,8494.0
2020-11-13 15:00:00,111.53,111.53,111.43,111.44,15004.0,104.9558,104.9558,104.8617,104.8711,15004.0
2020-11-13 15:10:00,111.45,111.47,111.29,111.39,6333.0,104.8805,104.8993,104.7299,104.824,6333.0
2020-11-13 15:20:00,111.38,111.5,111.36,111.48,8452.0,104.8146,104.9275,104.7958,104.9087,8452.0
2020-11-13 15:30:00,111.46,111.7,111.46,111.68,12117.0,104.8899,105.1158,104.8899,105.0969,12117.0
2020-11-13 15:40:00,111.67,111.81,111.67,111.69,16120.0,105.0875,105.2193,105.0875,105.1063,16120.0
2020-11-13 15:50:00,111.69,111.72,111.51,111.6,24431.0,105.1063,105.1346,104.937,105.0216,24431.0
2020-11-16 09:30:00,112.85,112.85,112.38,112.44,16511.0,106.198,106.198,105.7557,105.8121,16511.0
2020-11-16 09:40:00,112.41,112.43,112.22,112.29,4853.0,105.7839,105.8027,105.6051,105.671,4853.0
2020-11-16 09:50:00,112.35,112.35,111.8,112.06,13118.0,105.7274,105.7274,105.2099,105.4545,13118.0
2020-11-16 10:00:00,112.05,112.12,112.0,112.1,6535.0,105.4451,105.511,105.3981,105.4922,6535.0
2020-11-16 10:10:00,112.11,112.16,111.99,112.14,6942.0,105.5016,105.5486,105.3887,105.5298,6942.0
2020-11-16 10:20:00,112.13,112.36,112.12,112.34,9107.0,105.5204,105.7369,105.511,105.718,9107.0
2020-11-16 10:30:00,112.36,112.42,112.36,112.38,8536.0,105.7369,105.7933,105.7369,105.7557,8536.0
2020-11-16 10:40:00,112.39,112.47,112.39,112.44,2414.0,105.7651,105.8404,105.7651,105.8121,2414.0
2020-11-16 10:50:00,112.47,112.6,112.46,112.6,7277.0,105.8404,105.9627,105.831,105.9627,7277.0
2020-11-16 11:00:00,112.57,112.62,112.55,112.59,7952.0,105.9345,105.9815,105.9157,105.9533,7952.0
2020-11-16 11:10:00,112.58,112.71,112.58,112.71,2601.0,105.9439,106.0662,105.9439,106.0662,2601.0
2020-11-16 11:20:00,112.74,112.75,112.67,112.68,5951.0,106.0945,106.1039,106.0286,106.038,5951.0
2020-11-16 11:30:00,112.66,112.68,112.61,112.66,11759.0,106.0192,106.038,105.9721,106.0192,11759.0
2020-11-16 11:40:00,112.63,112.68,112.62,112.63,4745.0,105.9909,106.038,105.9815,105.9909,4745.0
2020-11-16 11:50:00,112.63,112.65,112.6,112.6,7756.0,105.9909,106.0098,105.9627,105.9627,7756.0
2020-11-16 12:00:00,112.61,112.66,112.6,112.6,10112.0,105.9721,106.0192,105.9627,105.9627,10112.0
2020-11-16 12:10:00,112.62,112.62,112.53,112.54,6650.0,105.9815,105.9815,105.8968,105.9062,6650.0
2020-11-16 12:20:00,112.5,112.5,112.43,112.45,5344.0,105.8686,105.8686,105.8027,105.8215,5344.0
2020-11-16 12:30:00,112.43,112.47,112.4,112.46,5797.0,105.8027,105.8404,105.7745,105.831,5797.0
2020-11-16 12:40:00,112.46,112.53,112.43,112.46,4537.0,105.831,105.8968,105.8027,105.831,4537.0
2020-11-16 12:50:00,112.49,112.49,112.38,112.47,3965.0,105.8592,105.8592,105.7557,105.8404,3965.0
2020-11-16 13:00:00,112.44,112.47,112.37,112.45,24225.0,105.8121,105.8404,105.7463,105.8215,24225.0
2020-11-16 13:10:00,112.43,112.43,112.36,112.37,3529.0,105.8027,105.8027,105.7369,105.7463,3529.0
2020-11-16 13:20:00,112.39,112.39,112.16,112.17,20710.0,105.7651,105.7651,105.5486,105.5581,20710.0
2020-11-16 13:30:00,112.17,112.3,112.17,112.23,17231.0,105.5581,105.6804,105.5581,105.6145,17231.0
2020-11-16 13:40:00,112.16,112.18,112.05,112.13,8359.0,105.5486,105.5675,105.4451,105.5204,8359.0
2020-11-16 13:50:00,112.18,112.32,112.18,112.31,10057.0,105.5675,105.6992,105.5675,105.6898,10057.0
2020-11-16 14:00:00,112.27,112.35,112.17,112.34,28285.0,105.6522,105.7274,105.5581,105.718,28285.0
2020-11-16 14:10:00,112.34,112.37,112.33,112.35,4727.0,105.718,105.7463,105.7086,105.7274,4727.0
2020-11-16 14:20:00,112.37,112.44,112.35,112.43,9604.0,105.7463,105.8121,105.7274,105.8027,9604.0
2020-11-16 14:30:00,112.48,112.52,112.44,112.46,8993.0,105.8498,105.8874,105.8121,105.831,8993.0
2020-11-16 14:40:00,112.44,112.49,112.35,112.36,8266.0,105.8121,105.8592,105.7274,105.7369,8266.0
2020-11-16 14:50:00,112.39,112.46,112.36,112.46,4242.0,105.7651,105.831,105.7369,105.831,4242.0
2020-11-16 15:00:00,112.41,112.42,112.2,112.33,28798.0,105.7839,105.7933,105.5863,105.7086,28798.0
2020-11-16 15:10:00,112.34,112.41,112.28,112.38,12653.0,105.718,105.7839,105.6616,105.7557,12653.0
2020-11-16 15:20:00,112.46,112.52,112.36,112.39,11304.0,105.831,105.8874,105.7369,105.7651,11304.0
2020-11-16 15:30:00,112.43,112.53,112.4,112.43,31855.0,105.8027,105.8968,105.7745,105.8027,31855.0
2020-11-16 15:40:00,112.44,112.63,112.44,112.6,16386.0,105.8121,105.9909,105.8121,105.9627,16386.0
2020-11-16 15:50:00,112.48,112.91,112.47,112.91,20543.0,105.8498,106.2544,105.8404,106.2544,20543.0
2020-11-17 09:30:00,112.42,112.42,111.98,112.08,19162.0,105.7933,105.7933,105.3792,105.4734,19162.0
2020-11-17 09:40:00,112.09,112.13,111.89,112.07,6465.0,105.4828,105.5204,105.2946,105.4639,6465.0
2020-11-17 09:50:00,112.05,112.06,111.65,111.65,7829.0,105.4451,105.4545,105.0687,105.0687,7829.0
2020-11-17 10:00:00,111.8,111.83,111.69,111.82,6067.0,105.2099,105.2381,105.1063,105.2287,6067.0
2020-11-17 10:10:00,111.88,111.99,111.85,111.96,5781.0,105.2851,105.3887,105.2569,105.3604,5781.0
2020-11-17 10:20:00,111.99,112.03,111.96,111.97,40580.0,105.3887,105.4263,105.3604,105.3698,40580.0
2020-11-17 10:30:00,111.96,112.11,111.95,112.07,10187.0,105.3604,105.5016,105.351,105.4639,10187.0
2020-11-17 10:40:00,112.08,112.13,112.06,112.13,84583.0,105.4734,105.5204,105.4545,105.5204,84583.0
2020-11-17 10:50:00,112.1,112.36,112.09,112.36,66197.0,105.4922,105.7369,105.4828,105.7369,66197.0
2020-11-17 11:00:00,112.32,112.35,112.29,112.35,15764.0,105.6992,105.7274,105.671,105.7274,15764.0
2020-11-17 11:10:00,112.33,112.42,112.3,112.42,24872.0,105.7086,105.7933,105.6804,105.7933,24872.0
2020-11-17 11:20:00,112.43,112.43,112.3,112.41,7954.0,105.8027,105.8027,105.6804,105.7839,7954.0
2020-11-17 11:30:00,112.43,112.52,112.39,112.44,10888.0,105.8027,105.8874,105.7651,105.8121,10888.0
2020-11-17 11:40:00,112.47,112.51,112.38,112.44,9321.0,105.8404,105.878,105.7557,105.8121,9321.0
2020-11-17 11:50:00,112.42,112.43,112.34,112.4,3777.0,105.7933,105.8027,105.718,105.7745,3777.0
2020-11-17 12:00:00,112.42,112.45,112.38,112.43,9714.0,105.7933,105.8215,105.7557,105.8027,9714.0
2020-11-17 12:10:00,112.4,112.7,112.39,112.65,6398.0,105.7745,106.0568,105.7651,106.0098,6398.0
2020-11-17 12:20:00,112.64,112.64,112.56,112.62,4858.0,106.0003,106.0003,105.9251,105.9815,4858.0
2020-11-17 12:30:00,112.63,112.65,112.54,112.63,8219.0,105.9909,106.0098,105.9062,105.9909,8219.0
2020-11-17 12:40:00,112.59,112.62,112.56,112.6,5046.0,105.9533,105.9815,105.9251,105.9627,5046.0
2020-11-17 12:50:00,112.61,112.64,112.59,112.64,9212.0,105.9721,106.0003,105.9533,106.0003,9212.0
2020-11-17 13:00:00,112.63,112.67,112.62,112.65,3333.0,105.9909,106.0286,105.9815,106.0098,3333.0
2020-11-17 13:10:00,112.64,112.71,112.6,112.62,97577.0,106.0003,106.0662,105.9627,105.9815,97577.0
2020-11-17 13:20:00,112.61,112.62,112.54,112.6,40204.0,105.9721,105.9815,105.9062,105.9627,40204.0
2020-11-17 13:30:00,112.6,112.64,112.55,112.64,42379.0,105.9627,106.0003,105.9157,106.0003,42379.0
2020-11-17 13:40:00,112.64,112.66,112.53,112.54,31997.0,106.0003,106.0192,105.8968,105.9062,31997.0
2020-11-17 13:50:00,112.5,112.51,112.43,112.49,77604.0,105.8686,105.878,105.8027,105.8592,77604.0
2020-11-17 14:00:00,112.49,112.67,112.49,112.67,45809.0,105.8592,106.0286,105.8592,106.0286,45809.0
2020-11-17 14:10:00,112.68,112.8,112.67,112.75,44198.0,106.038,106.1509,106.0286,106.1039,44198.0
2020-11-17 14:20:00,112.75,112.78,112.68,112.7,58973.0,106.1039,106.1321,106.038,106.0568,58973.0
2020-11-17 14:30:00,112.69,112.8,112.67,112.79,56429.0,106.0474,106.1509,106.0286,106.1415,56429.0
2020-11-17 14:40:00,112.79,112.83,112.76,112.81,52611.0,106.1415,106.1791,106.1133,106.1603,52611.0
2020-11-17 14:50:00,112.81,112.81,112.7,112.72,59002.0,106.1603,106.1603,106.0568,106.0756,59002.0
2020-11-17 15:00:00,112.71,112.71,112.56,112.56,65966.0,106.0662,106.0662,105.9251,105.9251,65966.0
2020-11-17 15:10:00,112.57,112.58,112.47,112.48,31183.0,105.9345,105.9439,105.8404,105.8498,31183.0
2020-11-17 15:20:00,112.47,112.5,112.22,112.33,52924.0,105.8404,105.8686,105.6051,105.7086,52924.0
2020-11-17 15:30:00,112.34,112.4,112.28,112.4,39827.0,105.718,105.7745,105.6616,105.7745,39827.0
2020-11-17 15:40:00,112.4,112.43,112.26,112.4,27000.0,105.7745,105.8027,105.6427,105.7745,27000.0
2020-11-17 15:50:00,112.38,112.58,112.27,112.49,49109.0,105.7557,105.9439,105.6522,105.8592,49109.0
2020-11-18 09:30:00,112.82,112.82,112.48,112.6,13780.0,106.1697,106.1697,105.8498,105.9627,13780.0
2020-11-18 09:40:00,112.6,112.74,112.56,112.67,4423.0,105.9627,106.0945,105.9251,106.0286,4423.0
2020-11-18 09:50:00,112.63,112.65,112.4,112.43,5158.0,105.9909,106.0098,105.7745,105.8027,5158.0
2020-11-18 10:00:00,112.53,112.63,112.53,112.54,7072.0,105.8968,105.9909,105.8968,105.9062,7072.0
2020-11-18 10:10:00,112.59,112.65,112.53,112.6,25771.0,105.9533,106.0098,105.8968,105.9627,25771.0
2020-11-18 10:20:00,112.69,112.77,112.68,112.76,21268.0,106.0474,106.1227,106.038,106.1133,21268.0
2020-11-18 10:30:00,112.74,112.77,112.67,112.72,24276.0,106.0945,106.1227,106.0286,106.0756,24276.0
2020-11-18 10:40:00,112.78,112.81,112.77,112.79,9647.0,106.1321,106.1603,106.1227,106.1415,9647.0
2020-11-18 10:50:00,112.84,112.85,112.7,112.7,5792.0,106.1886,106.198,106.0568,106.0568,5792.0
2020-11-18 11:00:00,112.74,112.83,112.73,112.8,5296.0,106.0945,106.1791,106.085,106.1509,5296.0
2020-11-18 11:10:00,112.82,112.82,112.75,112.75,5415.0,106.1697,106.1697,106.1039,106.1039,5415.0
2020-11-18 11:20:00,112.78,112.78,112.68,112.72,22784.0,106.1321,106.1321,106.038,106.0756,22784.0
2020-11-18 11:30:00,112.71,112.72,112.64,112.64,8533.0,106.0662,106.0756,106.0003,106.0003,8533.0
2020-11-18 11:40:00,112.66,112.66,112.58,112.59,7833.0,106.0192,106.0192,105.9439,105.9533,7833.0
2020-11-18 11:50:00,112.59,112.67,112.58,112.66,5819.0,105.9533,106.0286,105.9439,106.0192,5819.0
2020-11-18 12:00:00,112.75,112.76,112.71,112.72,6957.0,106.1039,106.1133,106.0662,106.0756,6957.0
2020-11-18 12:10:00,112.72,112.75,112.68,112.68,35079.0,106.0756,106.1039,106.038,106.038,35079.0
2020-11-18 12:20:00,112.69,112.69,112.62,112.67,6535.0,106.0474,106.0474,105.9815,106.0286,6535.0
2020-11-18 12:30:00,112.66,112.71,112.63,112.69,12823.0,106.0192,106.0662,105.9909,106.0474,12823.0
2020-11-18 12:40:00,112.68,112.72,112.64,112.65,13241.0,106.038,106.0756,106.0003,106.0098,13241.0
2020-11-18 12:50:00,112.65,112.68,112.53,112.57,16469.0,106.0098,106.038,105.8968,105.9345,16469.0
2020-11-18 13:00:00,112.55,112.66,112.55,112.65,4885.0,105.9157,106.0192,105.9157,106.0098,4885.0
2020-11-18 13:10:00,112.65,112.65,112.53,112.56,7242.0,106.0098,106.0098,105.8968,105.9251,7242.0
2020-11-18 13:20:00,112.57,112.58,112.42,112.42,8093.0,105.9345,105.9439,105.7933,105.7933,8093.0
2020-11-18 13:30:00,112.39,112.49,112.39,112.47,3329.0,105.7651,105.8592,105.7651,105.8404,3329.0
2020-11-18 13:40:00,112.41,112.42,112.22,112.22,8437.0,105.7839,105.7933,105.6051,105.6051,8437.0
2020-11-18 13:50:00,112.18,112.26,112.11,112.24,8625.0,105.5675,105.6427,105.5016,105.6239,8625.0
2020-11-18 14:00:00,112.24,112.33,112.24,112.32,2730.0,105.6239,105.7086,105.6239,105.6992,2730.0
2020-11-18 14:10:00,112.28,112.3,112.0,112.0,10144.0,105.6616,105.6804,105.3981,105.3981,10144.0
2020-11-18 14:20:00,112.02,112.03,111.87,111.97,9010.0,105.4169,105.4263,105.2757,105.3698,9010.0
2020-11-18 14:30:00,111.98,112.04,111.91,112.02,7187.0,105.3792,105.4357,105.3134,105.4169,7187.0
2020-11-18 14:40:00,112.03,112.16,112.0,112.11,9123.0,105.4263,105.5486,105.3981,105.5016,9123.0
2020-11-18 14:50:00,112.1,112.21,112.09,112.09,10124.0,105.4922,105.5957,105.4828,105.4828,10124.0
2020-11-18 15:00:00,112.07,112.14,111.91,112.12,13973.0,105.4639,105.5298,105.3134,105.511,13973.0
2020-11-18 15:10:00,112.25,112.25,112.08,112.09,11344.0,105.6333,105.6333,105.4734,105.4828,11344.0
2020-11-18 15:20:00,112.08,112.15,111.95,111.95,42068.0,105.4734,105.5392,105.351,105.351,42068.0
2020-11-18 15:30:00,111.93,111.96,111.56,111.6,23981.0,105.3322,105.3604,104.984,105.0216,23981.0
2020-11-18 15:40:00,111.59,111.65,111.42,111.47,32099.0,105.0122,105.0687,104.8523,104.8993,32099.0
2020-11-18 15:50:00,111.48,111.58,111.1,111.1,24605.0,104.9087,105.0028,104.5511,104.5511,24605.0
2020-11-19 09:30:00,110.95,110.95,110.15,110.42,22975.0,104.41,104.41,103.6571,103.9112,22975.0
2020-11-19 09:40:00,110.51,110.74,110.42,110.74,2435.0,103.9959,104.2123,103.9112,104.2123,2435.0
2020-11-19 09:50:00,110.76,110.81,110.69,110.71,7173.0,104.2312,104.2782,104.1653,104.1841,7173.0
2020-11-19 10:00:00,110.77,110.83,110.64,110.69,18563.0,104.2406,104.297,104.1182,104.1653,18563.0
2020-11-19 10:10:00,110.77,110.77,110.55,110.57,3288.0,104.2406,104.2406,104.0335,104.0524,3288.0
2020-11-19 10:20:00,110.56,110.61,110.38,110.47,9488.0,104.043,104.09,103.8736,103.9583,9488.0
2020-11-19 10:30:00,110.52,110.69,110.44,110.68,5969.0,104.0053,104.1653,103.93,104.1559,5969.0
2020-11-19 10:40:00,110.7,110.95,110.69,110.95,5114.0,104.1747,104.41,104.1653,104.41,5114.0
2020-11-19 10:50:00,110.98,110.98,110.78,110.78,44204.0,104.4382,104.4382,104.25,104.25,44204.0
2020-11-19 11:00:00,110.77,110.77,110.69,110.72,29982.0,104.2406,104.2406,104.1653,104.1935,29982.0
2020-11-19 11:10:00,110.66,110.73,110.62,110.72,8309.0,104.1371,104.2029,104.0994,104.1935,8309.0
2020-11-19 11:20:00,110.79,110.87,110.76,110.77,8044.0,104.2594,104.3347,104.2312,104.2406,8044.0
2020-11-19 11:30:00,110.83,110.83,110.55,110.6,11644.0,104.297,104.297,104.0335,104.0806,11644.0
2020-11-19 11:40:00,110.63,110.73,110.62,110.67,3247.0,104.1088,104.2029,104.0994,104.1465,3247.0
2020-11-19 11:50:00,110.67,110.75,110.61,110.75,5423.0,104.1465,104.2218,104.09,104.2218,5423.0
2020-11-19 12:00:00,110.72,110.81,110.7,110.79,6796.0,104.1935,104.2782,104.1747,104.2594,6796.0
2020-11-19 12:10:00,110.77,110.81,110.64,110.64,5912.0,104.2406,104.2782,104.1182,104.1182,5912.0
2020-11-19 12:20:00,110.64,110.73,110.6,110.69,11047.0,104.1182,104.2029,104.0806,104.1653,11047.0
2020-11-19 12:30:00,110.72,110.8,110.7,110.8,2708.0,104.1935,104.2688,104.1747,104.2688,2708.0
2020-11-19 12:40:00,110.81,110.81,110.49,110.55,6136.0,104.2782,104.2782,103.9771,104.0335,6136.0
2020-11-19 12:50:00,110.55,110.61,110.47,110.58,4844.0,104.0335,104.09,103.9583,104.0618,4844.0
2020-11-19 13:00:00,110.61,110.7,110.55,110.58,10010.0,104.09,104.1747,104.0335,104.0618,10010.0
2020-11-19 13:10:00,110.61,110.69,110.59,110.66,26666.0,104.09,104.1653,104.0712,104.1371,26666.0
2020-11-19 13:20:00,110.67,110.89,110.66,110.78,4498.0,104.1465,104.3535,104.1371,104.25,4498.0
2020-11-19 13:30:00,110.78,110.81,110.74,110.79,6889.0,104.25,104.2782,104.2123,104.2594,6889.0
2020-11-19 13:40:00,110.78,110.87,110.74,110.87,15033.0,104.25,104.3347,104.2123,104.3347,15033.0
2020-11-19 13:50:00,110.89,110.9,110.84,110.85,22139.0,104.3535,104.3629,104.3064,104.3159,22139.0
2020-11-19 14:00:00,110.84,110.96,110.83,110.96,9565.0,104.3064,104.4194,104.297,104.4194,9565.0
2020-11-19 14:10:00,110.95,111.01,110.91,110.92,13041.0,104.41,104.4664,104.3723,104.3817,13041.0
2020-11-19 14:20:00,110.94,110.99,110.93,110.97,11023.0,104.4006,104.4476,104.3911,104.4288,11023.0
2020-11-19 14:30:00,110.98,111.23,110.97,111.22,12960.0,104.4382,104.6735,104.4288,104.664,12960.0
2020-11-19 14:40:00,111.23,111.42,111.21,111.29,14827.0,104.6735,104.8523,104.6546,104.7299,14827.0
2020-11-19 14:50:00,111.27,111.29,111.18,111.27,7192.0,104.7111,104.7299,104.6264,104.7111,7192.0
2020-11-19 15:00:00,111.27,111.27,111.13,111.19,9970.0,104.7111,104.7111,104.5794,104.6358,9970.0
2020-11-19 15:10:00,111.17,111.34,111.15,111.18,8590.0,104.617,104.777,104.5982,104.6264,8590.0
2020-11-19 15:20:00,111.15,111.22,111.06,111.15,13671.0,104.5982,104.664,104.5135,104.5982,13671.0
2020-11-19 15:30:00,111.16,111.38,111.12,111.29,19893.0,104.6076,104.8146,104.5699,104.7299,19893.0
2020-11-19 15:40:00,111.29,111.39,111.21,111.22,20489.0,104.7299,104.824,104.6546,104.664,20489.0
2020-11-19 15:50:00,111.19,111.36,111.19,111.31,30610.0,104.6358,104.7958,104.6358,104.7487,30610.0
2020-11-20 09:30:00,111.47,111.47,111.03,111.13,19505.0,104.8993,104.8993,104.4852,104.5794,19505.0
2020-11-20 09:40:00,111.16,111.22,111.12,111.15,7305.0,104.6076,104.664,104.5699,104.5982,7305.0
2020-11-20 09:50:00,111.07,111.1,110.86,110.96,35682.0,104.5229,104.5511,104.3253,104.4194,35682.0
2020-11-20 10:00:00,111.03,111.04,110.89,111.01,39776.0,104.4852,104.4947,104.3535,104.4664,39776.0
2020-11-20 10:10:00,111.01,111.01,110.75,110.76,19723.0,104.4664,104.4664,104.2218,104.2312,19723.0
2020-11-20 10:20:00,110.78,110.98,110.78,110.97,76256.0,104.25,104.4382,104.25,104.4288,76256.0
2020-11-20 10:30:00,111.0,111.1,110.81,111.08,2985.0,104.457,104.5511,104.2782,104.5323,2985.0
2020-11-20 10:40:00,111.02,111.02,110.89,110.9,4433.0,104.4758,104.4758,104.3535,104.3629,4433.0
2020-11-20 10:50:00,110.93,111.02,110.88,110.92,9858.0,104.3911,104.4758,104.3441,104.3817,9858.0
2020-11-20 11:00:00,110.93,111.11,110.93,111.11,25421.0,104.3911,104.5605,104.3911,104.5605,25421.0
2020-11-20 11:10:00,111.08,111.08,110.98,110.98,2452.0,104.5323,104.5323,104.4382,104.4382,2452.0
2020-11-20 11:20:00,110.99,111.1,110.99,111.09,3679.0,104.4476,104.5511,104.4476,104.5417,3679.0
2020-11-20 11:30:00,111.09,111.15,111.09,111.14,3625.0,104.5417,104.5982,104.5417,104.5888,3625.0
2020-11-20 11:40:00,111.12,111.12,110.84,110.84,6126.0,104.5699,104.5699,104.3064,104.3064,6126.0
2020-11-20 11:50:00,110.83,110.97,110.83,110.97,7686.0,104.297,104.4288,104.297,104.4288,7686.0
2020-11-20 12:00:00,110.96,111.02,110.92,111.0,10199.0,104.4194,104.4758,104.3817,104.457,10199.0
2020-11-20 12:10:00,110.97,110.97,110.92,110.93,3122.0,104.4288,104.4288,104.3817,104.3911,3122.0
2020-11-20 12:20:00,110.93,110.99,110.93,110.97,8322.0,104.3911,104.4476,104.3911,104.4288,8322.0
2020-11-20 12:30:00,110.98,110.98,110.91,110.92,9722.0,104.4382,104.4382,104.3723,104.3817,9722.0
2020-11-20 12:40:00,110.92,110.98,110.86,110.87,9412.0,104.3817,104.4382,104.3253,104.3347,9412.0
2020-11-20 12:50:00,110.88,110.97,110.86,110.96,11241.0,104.3441,104.4288,104.3253,104.4194,11241.0
2020-11-20 13:00:00,110.95,110.99,110.84,110.86,18508.0,104.41,104.4476,104.3064,104.3253,18508.0
2020-11-20 13:10:00,110.9,111.0,110.87,110.97,8971.0,104.3629,104.457,104.3347,104.4288,8971.0
2020-11-20 13:20:00,110.95,111.06,110.94,111.06,24019.0,104.41,104.5135,104.4006,104.5135,24019.0
2020-11-20 13:30:00,111.05,111.09,111.0,111.09,9997.0,104.5041,104.5417,104.457,104.5417,9997.0
2020-11-20 13:40:00,111.08,111.08,111.04,111.06,10441.0,104.5323,104.5323,104.4947,104.5135,10441.0
2020-11-20 13:50:00,111.07,111.08,110.99,111.03,13720.0,104.5229,104.5323,104.4476,104.4852,13720.0
2020-11-20 14:00:00,111.04,111.06,110.98,111.03,10085.0,104.4947,104.5135,104.4382,104.4852,10085.0
2020-11-20 14:10:00,111.01,111.04,110.94,110.97,8934.0,104.4664,104.4947,104.4006,104.4288,8934.0
2020-11-20 14:20:00,110.96,111.04,110.93,111.01,10150.0,104.4194,104.4947,104.3911,104.4664,10150.0
2020-11-20 14:30:00,111.01,111.13,110.99,111.02,16567.0,104.4664,104.5794,104.4476,104.4758,16567.0
2020-11-20 14:40:00,111.03,111.03,110.91,110.95,7795.0,104.4852,104.4852,104.3723,104.41,7795.0
2020-11-20 14:50:00,110.98,111.01,110.94,110.97,11432.0,104.4382,104.4664,104.4006,104.4288,11432.0
2020-11-20 15:00:00,111.0,111.02,110.82,110.82,12756.0,104.457,104.4758,104.2876,104.2876,12756.0
2020-11-20 15:10:00,110.81,110.88,110.56,110.64,11318.0,104.2782,104.3441,104.043,104.1182,11318.0
2020-11-20 15:20:00,110.63,110.73,110.61,110.69,26100.0,104.1088,104.2029,104.09,104.1653,26100.0
2020-11-20 15:30:00,110.67,110.83,110.61,110.82,101619.0,104.1465,104.297,104.09,104.2876,101619.0
2020-11-20 15:40:00,110.81,111.0,110.78,110.9,21575.0,104.2782,104.457,104.25,104.3629,21575.0
2020-11-20 15:50:00,110.8,110.81,110.42,110.49,41965.0,104.2688,104.2782,103.9112,103.9771,41965.0
2020-11-23 09:30:00,111.09,111.37,111.08,111.17,22932.0,104.5417,104.8052,104.5323,104.617,22932.0
2020-11-23 09:40:00,111.12,111.46,111.11,111.44,8432.0,104.5699,104.8899,104.5605,104.8711,8432.0
2020-11-23 09:50:00,111.42,111.43,111.28,111.28,2227.0,104.8523,104.8617,104.7205,104.7205,2227.0
2020-11-23 10:00:00,111.3,111.31,111.08,111.08,5717.0,104.7393,104.7487,104.5323,104.5323,5717.0
2020-11-23 10:10:00,111.06,111.07,110.92,111.05,8046.0,104.5135,104.5229,104.3817,104.5041,8046.0
2020-11-23 10:20:00,111.05,111.05,110.63,110.64,25054.0,104.5041,104.5041,104.1088,104.1182,25054.0
2020-11-23 10:30:00,110.63,110.81,110.62,110.81,4595.0,104.1088,104.2782,104.0994,104.2782,4595.0
2020-11-23 10:40:00,110.86,110.93,110.82,110.93,15715.0,104.3253,104.3911,104.2876,104.3911,15715.0
2020-11-23 10:50:00,110.95,111.0,110.93,110.99,3831.0,104.41,104.457,104.3911,104.4476,3831.0
2020-11-23 11:00:00,110.96,111.01,110.75,110.75,10154.0,104.4194,104.4664,104.2218,104.2218,10154.0
2020-11-23 11:10:00,110.7,110.72,110.45,110.53,3863.0,104.1747,104.1935,103.9394,104.0147,3863.0
2020-11-23 11:20:00,110.52,110.62,110.52,110.58,20781.0,104.0053,104.0994,104.0053,104.0618,20781.0
2020-11-23 11:30:00,110.57,110.6,110.38,110.54,11850.0,104.0524,104.0806,103.8736,104.0241,11850.0
2020-11-23 11:40:00,110.45,110.52,110.4,110.47,2247.0,103.9394,104.0053,103.8924,103.9583,2247.0
2020-11-23 11:50:00,110.55,110.64,110.53,110.64,3552.0,104.0335,104.1182,104.0147,104.1182,3552.0
2020-11-23 12:00:00,110.57,110.58,110.48,110.52,6986.0,104.0524,104.0618,103.9677,104.0053,6986.0
2020-11-23 12:10:00,110.52,110.72,110.52,110.72,8533.0,104.0053,104.1935,104.0053,104.1935,8533.0
2020-11-23 12:20:00,110.73,110.78,110.7,110.75,8702.0,104.2029,104.25,104.1747,104.2218,8702.0
2020-11-23 12:30:00,110.75,110.84,110.72,110.8,10716.0,104.2218,104.3064,104.1935,104.2688,10716.0
2020-11-23 12:40:00,110.82,110.89,110.81,110.88,13170.0,104.2876,104.3535,104.2782,104.3441,13170.0
2020-11-23 12:50:00,110.86,110.94,110.86,110.93,9347.0,104.3253,104.4006,104.3253,104.3911,9347.0
2020-11-23 13:00:00,110.94,111.0,110.89,110.97,9491.0,104.4006,104.457,104.3535,104.4288,9491.0
2020-11-23 13:10:00,110.97,110.98,110.94,110.95,20559.0,104.4288,104.4382,104.4006,104.41,20559.0
2020-11-23 13:20:00,110.93,111.0,110.89,110.93,21074.0,104.3911,104.457,104.3535,104.3911,21074.0
2020-11-23 13:30:00,110.92,110.99,110.91,110.98,22788.0,104.3817,104.4476,104.3723,104.4382,22788.0
2020-11-23 13:40:00,110.95,111.03,110.86,110.93,35363.0,104.41,104.4852,104.3253,104.3911,35363.0
2020-11-23 13:50:00,110.92,111.0,110.91,110.98,25256.0,104.3817,104.457,104.3723,104.4382,25256.0
2020-11-23 14:00:00,110.98,111.0,110.88,110.88,15678.0,104.4382,104.457,104.3441,104.3441,15678.0
2020-11-23 14:10:00,110.88,110.95,110.81,110.85,17229.0,104.3441,104.41,104.2782,104.3159,17229.0
2020-11-23 14:20:00,110.87,110.94,110.87,110.93,11882.0,104.3347,104.4006,104.3347,104.3911,11882.0
2020-11-23 14:30:00,110.93,111.01,110.92,110.97,13137.0,104.3911,104.4664,104.3817,104.4288,13137.0
2020-11-23 14:40:00,110.95,111.03,110.95,110.95,19079.0,104.41,104.4852,104.41,104.41,19079.0
2020-11-23 14:50:00,110.95,111.29,110.94,111.27,22027.0,104.41,104.7299,104.4006,104.7111,22027.0
2020-11-23 15:00:00,111.28,111.52,111.27,111.48,20161.0,104.7205,104.9464,104.7111,104.9087,20161.0
2020-11-23 15:10:00,111.44,111.46,111.32,111.36,18383.0,104.8711,104.8899,104.7582,104.7958,18383.0
2020-11-23 15:20:00,111.33,111.35,111.25,111.27,23720.0,104.7676,104.7864,104.6923,104.7111,23720.0
2020-11-23 15:30:00,111.27,111.27,111.1,111.11,34842.0,104.7111,104.7111,104.5511,104.5605,34842.0
2020-11-23 15:40:00,111.11,111.3,111.1,111.22,45008.0,104.5605,104.7393,104.5511,104.664,45008.0
2020-11-23 15:50:00,111.25,111.34,111.08,111.29,58622.0,104.6923,104.777,104.5323,104.7299,58622.0
2020-11-24 09:30:00,112.18,112.2,111.75,111.77,19365.0,105.5675,105.5863,105.1628,105.1816,19365.0
2020-11-24 09:40:00,111.77,111.86,111.74,111.82,7726.0,105.1816,105.2663,105.1534,105.2287,7726.0
2020-11-24 09:50:00,111.84,112.02,111.82,111.99,50374.0,105.2475,105.4169,105.2287,105.3887,50374.0
2020-11-24 10:00:00,112.02,112.13,111.97,112.12,13014.0,105.4169,105.5204,105.3698,105.511,13014.0
2020-11-24 10:10:00,112.11,112.17,112.0,112.15,12677.0,105.5016,105.5581,105.3981,105.5392,12677.0
2020-11-24 10:20:00,112.19,112.22,112.12,112.16,23374.0,105.5769,105.6051,105.511,105.5486,23374.0
2020-11-24 10:30:00,112.15,112.26,112.1,112.25,12599.0,105.5392,105.6427,105.4922,105.6333,12599.0
2020-11-24 10:40:00,112.26,112.43,112.25,112.41,10004.0,105.6427,105.8027,105.6333,105.7839,10004.0
2020-11-24 10:50:00,112.51,112.56,112.44,112.46,9973.0,105.878,105.9251,105.8121,105.831,9973.0
2020-11-24 11:00:00,112.49,112.63,112.49,112.53,17665.0,105.8592,105.9909,105.8592,105.8968,17665.0
2020-11-24 11:10:00,112.52,112.66,112.49,112.65,16577.0,105.8874,106.0192,105.8592,106.0098,16577.0
2020-11-24 11:20:00,112.69,112.79,112.69,112.79,8227.0,106.0474,106.1415,106.0474,106.1415,8227.0
2020-11-24 11:30:00,112.71,112.85,112.71,112.8,3014.0,106.0662,106.198,106.0662,106.1509,3014.0
2020-11-24 11:40:00,112.8,112.96,112.73,112.95,14372.0,106.1509,106.3015,106.085,106.2921,14372.0
2020-11-24 11:50:00,112.96,113.09,112.91,112.99,13240.0,106.3015,106.4238,106.2544,106.3297,13240.0
2020-11-24 12:00:00,112.97,112.99,112.9,112.94,6760.0,106.3109,106.3297,106.245,106.2827,6760.0
2020-11-24 12:10:00,112.95,112.97,112.87,112.91,9264.0,106.2921,106.3109,106.2168,106.2544,9264.0
2020-11-24 12:20:00,112.92,112.92,112.87,112.89,6197.0,106.2638,106.2638,106.2168,106.2356,6197.0
2020-11-24 12:30:00,112.89,113.01,112.89,112.97,4845.0,106.2356,106.3485,106.2356,106.3109,4845.0
2020-11-24 12:40:00,112.97,112.98,112.93,112.95,7315.0,106.3109,106.3203,106.2733,106.2921,7315.0
2020-11-24 12:50:00,112.94,112.97,112.92,112.97,6484.0,106.2827,106.3109,106.2638,106.3109,6484.0
2020-11-24 13:00:00,112.96,113.04,112.95,113.04,9806.0,106.3015,106.3768,106.2921,106.3768,9806.0
2020-11-24 13:10:00,113.04,113.07,113.03,113.06,7390.0,106.3768,106.405,106.3674,106.3956,7390.0
2020-11-24 13:20:00,113.06,113.06,112.86,112.9,19905.0,106.3956,106.3956,106.2074,106.245,19905.0
2020-11-24 13:30:00,112.93,112.98,112.92,112.97,9926.0,106.2733,106.3203,106.2638,106.3109,9926.0
2020-11-24 13:40:00,112.97,113.23,112.97,112.98,24813.0,106.3109,106.5556,106.3109,106.3203,24813.0
2020-11-24 13:50:00,112.98,113.0,112.91,112.97,16173.0,106.3203,106.3391,106.2544,106.3109,16173.0
2020-11-24 14:00:00,112.98,113.05,112.92,112.94,8032.0,106.3203,106.3862,106.2638,106.2827,8032.0
2020-11-24 14:10:00,112.94,112.99,112.87,112.9,8349.0,106.2827,106.3297,106.2168,106.245,8349.0
2020-11-24 14:20:00,112.89,112.96,112.84,112.84,10384.0,106.2356,106.3015,106.1886,106.1886,10384.0
2020-11-24 14:30:00,112.84,113.01,112.79,113.0,11648.0,106.1886,106.3485,106.1415,106.3391,11648.0
2020-11-24 14:40:00,112.94,113.05,112.91,112.94,19351.0,106.2827,106.3862,106.2544,106.2827,19351.0
2020-11-24 14:50:00,112.94,113.02,112.93,113.02,28132.0,106.2827,106.3579,106.2733,106.3579,28132.0
2020-11-24 15:00:00,113.0,113.03,112.89,113.02,29965.0,106.3391,106.3674,106.2356,106.3579,29965.0
2020-11-24 15:10:00,113.03,113.1,112.99,113.01,20565.0,106.3674,106.4332,106.3297,106.3485,20565.0
2020-11-24 15:20:00,112.99,113.12,112.99,113.08,29639.0,106.3297,106.4521,106.3297,106.4144,29639.0
2020-11-24 15:30:00,113.07,113.12,112.95,113.01,35525.0,106.405,106.4521,106.2921,106.3485,35525.0
2020-11-24 15:40:00,113.0,113.07,112.92,113.01,65321.0,106.3391,106.405,106.2638,106.3485,65321.0
2020-11-24 15:50:00,112.95,113.08,112.9,112.98,146294.0,106.2921,106.4144,106.245,106.3203,146294.0
2020-11-25 09:30:00,113.07,113.07,112.55,112.56,41775.0,106.405,106.405,105.9157,105.9251,41775.0
2020-11-25 09:40:00,112.56,112.69,112.53,112.53,15549.0,105.9251,106.0474,105.8968,105.8968,15549.0
2020-11-25 09:50:00,112.53,112.58,112.34,112.34,7027.0,105.8968,105.9439,105.718,105.718,7027.0
2020-11-25 10:00:00,112.36,112.39,112.26,112.35,15614.0,105.7369,105.7651,105.6427,105.7274,15614.0
2020-11-25 10:10:00,112.39,112.55,112.38,112.52,4714.0,105.7651,105.9157,105.7557,105.8874,4714.0
2020-11-25 10:20:00,112.52,112.52,112.42,112.43,8208.0,105.8874,105.8874,105.7933,105.8027,8208.0
2020-11-25 10:30:00,112.43,112.49,112.4,112.43,3446.0,105.8027,105.8592,105.7745,105.8027,3446.0
2020-11-25 10:40:00,112.4,112.43,112.36,112.43,2477.0,105.7745,105.8027,105.7369,105.8027,2477.0
2020-11-25 10:50:00,112.41,112.49,112.37,112.38,12739.0,105.7839,105.8592,105.7463,105.7557,12739.0
2020-11-25 11:00:00,112.39,112.49,112.39,112.45,82579.0,105.7651,105.8592,105.7651,105.8215,82579.0
2020-11-25 11:10:00,112.45,112.45,112.34,112.34,14156.0,105.8215,105.8215,105.718,105.718,14156.0
2020-11-25 11:20:00,112.38,112.4,112.34,112.37,13852.0,105.7557,105.7745,105.718,105.7463,13852.0
2020-11-25 11:30:00,112.39,112.43,112.38,112.42,25690.0,105.7651,105.8027,105.7557,105.7933,25690.0
2020-11-25 11:40:00,112.42,112.43,112.3,112.43,5398.0,105.7933,105.8027,105.6804,105.8027,5398.0
2020-11-25 11:50:00,112.44,112.49,112.44,112.49,3925.0,105.8121,105.8592,105.8121,105.8592,3925.0
2020-11-25 12:00:00,112.48,112.55,112.46,112.55,3666.0,105.8498,105.9157,105.831,105.9157,3666.0
2020-11-25 12:10:00,112.55,112.55,112.5,112.54,5273.0,105.9157,105.9157,105.8686,105.9062,5273.0
2020-11-25 12:20:00,112.52,112.53,112.49,112.49,7746.0,105.8874,105.8968,105.8592,105.8592,7746.0
2020-11-25 12:30:00,112.47,112.55,112.47,112.47,3140.0,105.8404,105.9157,105.8404,105.8404,3140.0
2020-11-25 12:40:00,112.5,112.62,112.5,112.61,5869.0,105.8686,105.9815,105.8686,105.9721,5869.0
2020-11-25 12:50:00,112.59,112.64,112.58,112.63,4291.0,105.9533,106.0003,105.9439,105.9909,4291.0
2020-11-25 13:00:00,112.64,112.71,112.63,112.68,14875.0,106.0003,106.0662,105.9909,106.038,14875.0
2020-11-25 13:10:00,112.67,112.67,112.59,112.63,2756.0,106.0286,106.0286,105.9533,105.9909,2756.0
2020-11-25 13:20:00,112.62,112.64,112.59,112.59,4627.0,105.9815,106.0003,105.9533,105.9533,4627.0
2020-11-25 13:30:00,112.58,112.62,112.53,112.6,26912.0,105.9439,105.9815,105.8968,105.9627,26912.0
2020-11-25 13:40:00,112.59,112.65,112.57,112.6,14759.0,105.9533,106.0098,105.9345,105.9627,14759.0
2020-11-25 13:50:00,112.62,112.73,112.62,112.71,10674.0,105.9815,106.085,105.9815,106.0662,10674.0
2020-11-25 14:00:00,112.71,112.72,112.56,112.56,10863.0,106.0662,106.0756,105.9251,105.9251,10863.0
2020-11-25 14:10:00,112.59,112.59,112.49,112.58,6470.0,105.9533,105.9533,105.8592,105.9439,6470.0
2020-11-25 14:20:00,112.57,112.67,112.54,112.65,9928.0,105.9345,106.0286,105.9062,106.0098,9928.0
2020-11-25 14:30:00,112.61,112.65,112.53,112.54,4410.0,105.9721,106.0098,105.8968,105.9062,4410.0
2020-11-25 14:40:00,112.55,112.57,112.48,112.54,13630.0,105.9157,105.9345,105.8498,105.9062,13630.0
2020-11-25 14:50:00,112.52,112.62,112.52,112.6,45909.0,105.8874,105.9815,105.8874,105.9627,45909.0
2020-11-25 15:00:00,112.59,112.65,112.56,112.65,10328.0,105.9533,106.0098,105.9251,106.0098,10328.0
2020-11-25 15:10:00,112.66,112.77,112.66,112.69,5507.0,106.0192,106.1227,106.0192,106.0474,5507.0
2020-11-25 15:20:00,112.7,112.77,112.65,112.75,35059.0,106.0568,106.1227,106.0098,106.1039,35059.0
2020-11-25 15:30:00,112.73,112.77,112.59,112.61,10512.0,106.085,106.1227,105.9533,105.9721,10512.0
2020-11-25 15:40:00,112.6,112.72,112.59,112.64,7987.0,105.9627,106.0756,105.9533,106.0003,7987.0
2020-11-25 15:50:00,112.63,112.67,112.56,112.64,19159.0,105.9909,106.0286,105.9251,106.0003,19159.0
2020-11-27 09:30:00,113.12,113.12,112.9,113.04,24061.0,106.4521,106.4521,106.245,106.3768,24061.0
2020-11-27 09:40:00,113.04,113.04,112.93,113.02,18810.0,106.3768,106.3768,106.2733,106.3579,18810.0
2020-11-27 09:50:00,113.02,113.02,112.85,112.89,2989.0,106.3579,106.3579,106.198,106.2356,2989.0
2020-11-27 10:00:00,112.9,112.97,112.88,112.96,9206.0,106.245,106.3109,106.2262,106.3015,9206.0
2020-11-27 10:10:00,112.96,113.0,112.93,112.95,8688.0,106.3015,106.3391,106.2733,106.2921,8688.0
2020-11-27 10:20:00,112.94,113.06,112.93,113.02,2197.0,106.2827,106.3956,106.2733,106.3579,2197.0
2020-11-27 10:30:00,113.01,113.03,112.95,112.98,7874.0,106.3485,106.3674,106.2921,106.3203,7874.0
2020-11-27 10:40:00,112.98,113.04,112.98,113.01,3488.0,106.3203,106.3768,106.3203,106.3485,3488.0
2020-11-27 10:50:00,113.0,113.04,112.97,112.99,5132.0,106.3391,106.3768,106.3109,106.3297,5132.0
2020-11-27 11:00:00,113.01,113.05,112.97,113.02,7366.0,106.3485,106.3862,106.3109,106.3579,7366.0
2020-11-27 11:10:00,113.02,113.02,112.93,112.96,3972.0,106.3579,106.3579,106.2733,106.3015,3972.0
2020-11-27 11:20:00,112.96,112.98,112.92,112.93,14262.0,106.3015,106.3203,106.2638,106.2733,14262.0
2020-11-27 11:30:00,112.94,113.0,112.82,112.91,5251.0,106.2827,106.3391,106.1697,106.2544,5251.0
2020-11-27 11:40:00,112.94,112.96,112.89,112.91,7772.0,106.2827,106.3015,106.2356,106.2544,7772.0
2020-11-27 11:50:00,112.9,112.9,112.79,112.85,4133.0,106.245,106.245,106.1415,106.198,4133.0
2020-11-27 12:00:00,112.84,112.87,112.8,112.84,7484.0,106.1886,106.2168,106.1509,106.1886,7484.0
2020-11-27 12:10:00,112.82,112.83,112.73,112.81,7513.0,106.1697,106.1791,106.085,106.1603,7513.0
2020-11-27 12:20:00,112.78,112.78,112.63,112.63,6825.0,106.1321,106.1321,105.9909,105.9909,6825.0
2020-11-27 12:30:00,112.6,112.72,112.6,112.71,10276.0,105.9627,106.0756,105.9627,106.0662,10276.0
2020-11-27 12:40:00,112.71,112.81,112.71,112.81,4860.0,106.0662,106.1603,106.0662,106.1603,4860.0
2020-11-27 12:50:00,112.83,112.89,112.76,112.88,10779.0,106.1791,106.2356,106.1133,106.2262,10779.0
2020-11-30 09:30:00,112.67,112.67,112.16,112.17,72896.0,106.0286,106.0286,105.5486,105.5581,72896.0
2020-11-30 09:40:00,112.23,112.33,112.16,112.17,3006.0,105.6145,105.7086,105.5486,105.5581,3006.0
2020-11-30 09:50:00,112.22,112.43,112.18,112.36,5097.0,105.6051,105.8027,105.5675,105.7369,5097.0
2020-11-30 10:00:00,112.36,112.36,112.19,112.19,3351.0,105.7369,105.7369,105.5769,105.5769,3351.0
2020-11-30 10:10:00,112.33,112.33,112.19,112.22,11557.0,105.7086,105.7086,105.5769,105.6051,11557.0
2020-11-30 10:20:00,112.15,112.29,112.12,112.12,14958.0,105.5392,105.671,105.511,105.511,14958.0
2020-11-30 10:30:00,112.11,112.18,111.78,111.79,4322.0,105.5016,105.5675,105.191,105.2004,4322.0
2020-11-30 10:40:00,111.76,111.83,111.6,111.77,6634.0,105.1722,105.2381,105.0216,105.1816,6634.0
2020-11-30 10:50:00,111.82,112.19,111.75,112.18,10405.0,105.2287,105.5769,105.1628,105.5675,10405.0
2020-11-30 11:00:00,112.13,112.21,112.04,112.15,6734.0,105.5204,105.5957,105.4357,105.5392,6734.0
2020-11-30 11:10:00,112.13,112.21,111.99,112.0,107231.0,105.5204,105.5957,105.3887,105.3981,107231.0
2020-11-30 11:20:00,111.99,112.05,111.9,111.9,28052.0,105.3887,105.4451,105.304,105.304,28052.0
2020-11-30 11:30:00,111.84,111.93,111.68,111.81,5920.0,105.2475,105.3322,105.0969,105.2193,5920.0
2020-11-30 11:40:00,111.84,111.98,111.78,111.95,3503.0,105.2475,105.3792,105.191,105.351,3503.0
2020-11-30 11:50:00,111.94,112.04,111.9,111.97,4535.0,105.3416,105.4357,105.304,105.3698,4535.0
2020-11-30 12:00:00,111.93,111.98,111.87,111.93,8576.0,105.3322,105.3792,105.2757,105.3322,8576.0
2020-11-30 12:10:00,111.97,112.05,111.89,112.01,8851.0,105.3698,105.4451,105.2946,105.4075,8851.0
2020-11-30 12:20:00,111.98,112.12,111.97,112.03,9164.0,105.3792,105.511,105.3698,105.4263,9164.0
2020-11-30 12:30:00,112.11,112.12,112.01,112.04,2760.0,105.5016,105.511,105.4075,105.4357,2760.0
2020-11-30 12:40:00,112.06,112.18,112.06,112.12,15021.0,105.4545,105.5675,105.4545,105.511,15021.0
2020-11-30 12:50:00,112.12,112.16,112.12,112.16,2263.0,105.511,105.5486,105.511,105.5486,2263.0
2020-11-30 13:00:00,112.13,112.22,112.11,112.15,5631.0,105.5204,105.6051,105.5016,105.5392,5631.0
2020-11-30 13:10:00,112.11,112.12,112.05,112.12,6639.0,105.5016,105.511,105.4451,105.511,6639.0
2020-11-30 13:20:00,112.09,112.15,112.08,112.08,8148.0,105.4828,105.5392,105.4734,105.4734,8148.0
2020-11-30 13:30:00,112.01,112.08,112.0,112.04,12459.0,105.4075,105.4734,105.3981,105.4357,12459.0
2020-11-30 13:40:00,112.06,112.13,112.02,112.12,15084.0,105.4545,105.5204,105.4169,105.511,15084.0
2020-11-30 13:50:00,112.17,112.17,112.0,112.03,4925.0,105.5581,105.5581,105.3981,105.4263,4925.0
2020-11-30 14:00:00,111.99,112.01,111.85,111.91,11743.0,105.3887,105.4075,105.2569,105.3134,11743.0
2020-11-30 14:10:00,111.91,112.01,111.9,111.94,27831.0,105.3134,105.4075,105.304,105.3416,27831.0
2020-11-30 14:20:00,112.01,112.07,111.97,112.03,8558.0,105.4075,105.4639,105.3698,105.4263,8558.0
2020-11-30 14:30:00,112.04,112.08,111.99,112.04,16782.0,105.4357,105.4734,105.3887,105.4357,16782.0
2020-11-30 14:40:00,112.01,112.08,111.97,112.03,9447.0,105.4075,105.4734,105.3698,105.4263,9447.0
2020-11-30 14:50:00,112.04,112.33,111.99,112.29,13119.0,105.4357,105.7086,105.3887,105.671,13119.0
2020-11-30 15:00:00,112.33,112.37,112.13,112.15,16861.0,105.7086,105.7463,105.5204,105.5392,16861.0
2020-11-30 15:10:00,112.16,112.18,112.01,112.15,8101.0,105.5486,105.5675,105.4075,105.5392,8101.0
2020-11-30 15:20:00,112.17,112.23,112.01,112.02,20085.0,105.5581,105.6145,105.4075,105.4169,20085.0
2020-11-30 15:30:00,112.02,112.16,112.0,112.15,102787.0,105.4169,105.5486,105.3981,105.5392,102787.0
2020-11-30 15:40:00,112.13,112.29,112.09,112.24,53990.0,105.5204,105.671,105.4828,105.6239,53990.0
2020-11-30 15:50:00,112.17,112.57,112.17,112.46,104451.0,105.5581,105.9345,105.5581,105.831,104451.0
2020-12-01 09:30:00,113.61,113.85,113.52,113.82,5884.0,106.9132,107.139,106.8285,107.1108,5884.0
2020-12-01 09:40:00,113.76,113.99,113.76,113.96,8041.0,107.0543,107.2708,107.0543,107.2425,8041.0
2020-12-01 09:50:00,114.0,114.06,113.9,113.95,13577.0,107.2802,107.3366,107.1861,107.2331,13577.0
2020-12-01 10:00:00,113.97,114.29,113.96,114.26,7617.0,107.2519,107.5531,107.2425,107.5249,7617.0
2020-12-01 10:10:00,114.24,114.38,114.22,114.38,13532.0,107.506,107.6378,107.4872,107.6378,13532.0
2020-12-01 10:20:00,114.38,114.51,114.36,114.39,17024.0,107.6378,107.7601,107.619,107.6472,17024.0
2020-12-01 10:30:00,114.4,114.42,114.01,114.01,16193.0,107.6566,107.6754,107.2896,107.2896,16193.0
2020-12-01 10:40:00,114.0,114.08,113.93,113.99,41022.0,107.2802,107.3555,107.2143,107.2708,41022.0
2020-12-01 10:50:00,114.0,114.06,113.92,114.02,14257.0,107.2802,107.3366,107.2049,107.299,14257.0
2020-12-01 11:00:00,114.06,114.26,114.06,114.24,4904.0,107.3366,107.5249,107.3366,107.506,4904.0
2020-12-01 11:10:00,114.22,114.3,114.2,114.3,8205.0,107.4872,107.5625,107.4684,107.5625,8205.0
2020-12-01 11:20:00,114.29,114.29,114.21,114.21,4721.0,107.5531,107.5531,107.4778,107.4778,4721.0
2020-12-01 11:30:00,114.22,114.38,114.19,114.25,7015.0,107.4872,107.6378,107.459,107.5154,7015.0
2020-12-01 11:40:00,114.29,114.3,114.15,114.17,25010.0,107.5531,107.5625,107.4213,107.4402,25010.0
2020-12-01 11:50:00,114.17,114.18,114.09,114.14,13394.0,107.4402,107.4496,107.3649,107.4119,13394.0
2020-12-01 12:00:00,114.13,114.27,114.13,114.25,3944.0,107.4025,107.5343,107.4025,107.5154,3944.0
2020-12-01 12:10:00,114.25,114.25,114.14,114.15,2623.0,107.5154,107.5154,107.4119,107.4213,2623.0
2020-12-01 12:20:00,114.17,114.2,114.13,114.2,5247.0,107.4402,107.4684,107.4025,107.4684,5247.0
2020-12-01 12:30:00,114.2,114.27,114.13,114.13,49288.0,107.4684,107.5343,107.4025,107.4025,49288.0
2020-12-01 12:40:00,114.13,114.19,114.06,114.17,9285.0,107.4025,107.459,107.3366,107.4402,9285.0
2020-12-01 12:50:00,114.18,114.18,114.09,114.1,44727.0,107.4496,107.4496,107.3649,107.3743,44727.0
2020-12-01 13:00:00,114.12,114.17,114.11,114.17,5382.0,107.3931,107.4402,107.3837,107.4402,5382.0
2020-12-01 13:10:00,114.17,114.17,114.12,114.13,9572.0,107.4402,107.4402,107.3931,107.4025,9572.0
2020-12-01 13:20:00,114.13,114.2,114.12,114.19,13552.0,107.4025,107.4684,107.3931,107.459,13552.0
2020-12-01 13:30:00,114.22,114.3,114.2,114.29,41946.0,107.4872,107.5625,107.4684,107.5531,41946.0
2020-12-01 13:40:00,114.3,114.33,114.24,114.31,57530.0,107.5625,107.5907,107.506,107.5719,57530.0
2020-12-01 13:50:00,114.31,114.33,114.26,114.32,11728.0,107.5719,107.5907,107.5249,107.5813,11728.0
2020-12-01 14:00:00,114.33,114.38,114.32,114.35,7100.0,107.5907,107.6378,107.5813,107.6095,7100.0
2020-12-01 14:10:00,114.36,114.5,114.34,114.4,15053.0,107.619,107.7507,107.6001,107.6566,15053.0
2020-12-01 14:20:00,114.37,114.38,114.3,114.36,25470.0,107.6284,107.6378,107.5625,107.619,25470.0
2020-12-01 14:30:00,114.35,114.35,114.27,114.35,28016.0,107.6095,107.6095,107.5343,107.6095,28016.0
2020-12-01 14:40:00,114.35,114.46,114.34,114.42,16312.0,107.6095,107.7131,107.6001,107.6754,16312.0
2020-12-01 14:50:00,114.4,114.4,114.21,114.23,12786.0,107.6566,107.6566,107.4778,107.4966,12786.0
2020-12-01 15:00:00,114.24,114.25,113.85,113.91,22487.0,107.506,107.5154,107.139,107.1955,22487.0
2020-12-01 15:10:00,113.91,114.02,113.88,113.89,14085.0,107.1955,107.299,107.1673,107.1767,14085.0
2020-12-01 15:20:00,113.86,114.05,113.85,114.04,12689.0,107.1484,107.3272,107.139,107.3178,12689.0
2020-12-01 15:30:00,114.01,114.02,113.91,113.97,24100.0,107.2896,107.299,107.1955,107.2519,24100.0
2020-12-01 15:40:00,113.97,114.05,113.87,114.02,67707.0,107.2519,107.3272,107.1578,107.299,67707.0
2020-12-01 15:50:00,114.0,114.14,113.91,114.01,82202.0,107.2802,107.4119,107.1955,107.2896,82202.0
2020-12-02 09:30:00,113.37,113.6,113.32,113.51,3031.0,106.6873,106.9038,106.6403,106.8191,3031.0
2020-12-02 09:40:00,113.53,113.56,113.28,113.34,6502.0,106.8379,106.8661,106.6026,106.6591,6502.0
2020-12-02 09:50:00,113.29,113.63,113.29,113.62,6922.0,106.612,106.932,106.612,106.9226,6922.0
2020-12-02 10:00:00,113.68,113.73,113.5,113.61,14772.0,106.979,107.0261,106.8097,106.9132,14772.0
2020-12-02 10:10:00,113.52,113.63,113.52,113.56,10070.0,106.8285,106.932,106.8285,106.8661,10070.0
2020-12-02 10:20:00,113.54,113.66,113.52,113.65,11575.0,106.8473,106.9602,106.8285,106.9508,11575.0
2020-12-02 10:30:00,113.65,113.65,113.56,113.6,5078.0,106.9508,106.9508,106.8661,106.9038,5078.0
2020-12-02 10:40:00,113.6,113.66,113.57,113.59,14460.0,106.9038,106.9602,106.8755,106.8943,14460.0
2020-12-02 10:50:00,113.55,113.6,113.53,113.58,4425.0,106.8567,106.9038,106.8379,106.8849,4425.0
2020-12-02 11:00:00,113.66,113.71,113.65,113.67,3780.0,106.9602,107.0073,106.9508,106.9696,3780.0
2020-12-02 11:10:00,113.69,113.74,113.6,113.67,15168.0,106.9885,107.0355,106.9038,106.9696,15168.0
2020-12-02 11:20:00,113.61,113.67,113.58,113.64,7028.0,106.9132,106.9696,106.8849,106.9414,7028.0
2020-12-02 11:30:00,113.67,113.67,113.61,113.65,5315.0,106.9696,106.9696,106.9132,106.9508,5315.0
2020-12-02 11:40:00,113.63,113.66,113.59,113.64,7358.0,106.932,106.9602,106.8943,106.9414,7358.0
2020-12-02 11:50:00,113.61,113.69,113.6,113.63,9818.0,106.9132,106.9885,106.9038,106.932,9818.0
2020-12-02 12:00:00,113.63,113.68,113.6,113.6,12304.0,106.932,106.979,106.9038,106.9038,12304.0
2020-12-02 12:10:00,113.61,113.63,113.56,113.56,7134.0,106.9132,106.932,106.8661,106.8661,7134.0
2020-12-02 12:20:00,113.6,113.64,113.52,113.6,5073.0,106.9038,106.9414,106.8285,106.9038,5073.0
2020-12-02 12:30:00,113.61,113.61,113.56,113.57,8303.0,106.9132,106.9132,106.8661,106.8755,8303.0
2020-12-02 12:40:00,113.59,113.63,113.55,113.63,8004.0,106.8943,106.932,106.8567,106.932,8004.0
2020-12-02 12:50:00,113.61,113.67,113.56,113.65,8107.0,106.9132,106.9696,106.8661,106.9508,8107.0
2020-12-02 13:00:00,113.57,113.68,113.55,113.6,22463.0,106.8755,106.979,106.8567,106.9038,22463.0
2020-12-02 13:10:00,113.6,113.65,113.59,113.65,9264.0,106.9038,106.9508,106.8943,106.9508,9264.0
2020-12-02 13:20:00,113.61,113.64,113.56,113.56,7069.0,106.9132,106.9414,106.8661,106.8661,7069.0
2020-12-02 13:30:00,113.56,113.61,113.52,113.57,8572.0,106.8661,106.9132,106.8285,106.8755,8572.0
2020-12-02 13:40:00,113.56,113.56,113.46,113.46,4532.0,106.8661,106.8661,106.772,106.772,4532.0
2020-12-02 13:50:00,113.5,113.58,113.49,113.5,12163.0,106.8097,106.8849,106.8002,106.8097,12163.0
2020-12-02 14:00:00,113.5,113.56,113.46,113.46,6055.0,106.8097,106.8661,106.772,106.772,6055.0
2020-12-02 14:10:00,113.47,113.65,113.44,113.6,5384.0,106.7814,106.9508,106.7532,106.9038,5384.0
2020-12-02 14:20:00,113.63,113.7,113.59,113.69,5419.0,106.932,106.9979,106.8943,106.9885,5419.0
2020-12-02 14:30:00,113.7,113.82,113.69,113.76,14989.0,106.9979,107.1108,106.9885,107.0543,14989.0
2020-12-02 14:40:00,113.75,113.78,113.69,113.75,20659.0,107.0449,107.0731,106.9885,107.0449,20659.0
2020-12-02 14:50:00,113.76,113.79,113.71,113.79,9512.0,107.0543,107.0826,107.0073,107.0826,9512.0
2020-12-02 15:00:00,113.78,113.83,113.75,113.79,20503.0,107.0731,107.1202,107.0449,107.0826,20503.0
2020-12-02 15:10:00,113.79,113.82,113.69,113.72,9202.0,107.0826,107.1108,106.9885,107.0167,9202.0
2020-12-02 15:20:00,113.71,113.72,113.62,113.65,9796.0,107.0073,107.0167,106.9226,106.9508,9796.0
2020-12-02 15:30:00,113.68,113.71,113.62,113.62,9797.0,106.979,107.0073,106.9226,106.9226,9797.0
2020-12-02 15:40:00,113.68,113.76,113.67,113.67,10270.0,106.979,107.0543,106.9696,106.9696,10270.0
2020-12-02 15:50:00,113.69,113.79,113.62,113.78,23366.0,106.9885,107.0826,106.9226,107.0731,23366.0
2020-12-03 09:30:00,113.77,113.88,113.75,113.81,17378.0,107.0637,107.1673,107.0449,107.1014,17378.0
2020-12-03 09:40:00,113.86,113.88,113.82,113.88,2432.0,107.1484,107.1673,107.1108,107.1673,2432.0
2020-12-03 09:50:00,113.87,113.94,113.82,113.93,7366.0,107.1578,107.2237,107.1108,107.2143,7366.0
2020-12-03 10:00:00,113.93,114.07,113.92,114.05,6196.0,107.2143,107.3461,107.2049,107.3272,6196.0
2020-12-03 10:10:00,114.01,114.15,114.01,114.15,10926.0,107.2896,107.4213,107.2896,107.4213,10926.0
2020-12-03 10:20:00,114.18,114.18,114.1,114.1,4296.0,107.4496,107.4496,107.3743,107.3743,4296.0
2020-12-03 10:30:00,114.08,114.15,114.08,114.13,4851.0,107.3555,107.4213,107.3555,107.4025,4851.0
2020-12-03 10:40:00,114.13,114.18,114.1,114.13,9058.0,107.4025,107.4496,107.3743,107.4025,9058.0
2020-12-03 10:50:00,114.12,114.19,114.07,114.08,11427.0,107.3931,107.459,107.3461,107.3555,11427.0
2020-12-03 11:00:00,114.12,114.13,114.05,114.05,10636.0,107.3931,107.4025,107.3272,107.3272,10636.0
2020-12-03 11:10:00,114.0,114.09,113.95,114.06,5760.0,107.2802,107.3649,107.2331,107.3366,5760.0
2020-12-03 11:20:00,114.09,114.14,114.08,114.14,2509.0,107.3649,107.4119,107.3555,107.4119,2509.0
2020-12-03 11:30:00,114.13,114.15,114.11,114.11,3845.0,107.4025,107.4213,107.3837,107.3837,3845.0
2020-12-03 11:40:00,114.13,114.18,114.07,114.07,5459.0,107.4025,107.4496,107.3461,107.3461,5459.0
2020-12-03 11:50:00,114.06,114.12,114.03,114.11,5717.0,107.3366,107.3931,107.3084,107.3837,5717.0
2020-12-03 12:00:00,114.1,114.15,114.05,114.08,19656.0,107.3743,107.4213,107.3272,107.3555,19656.0
2020-12-03 12:10:00,114.11,114.11,113.95,113.99,17416.0,107.3837,107.3837,107.2331,107.2708,17416.0
2020-12-03 12:20:00,114.01,114.07,114.01,114.05,4705.0,107.2896,107.3461,107.2896,107.3272,4705.0
2020-12-03 12:30:00,114.04,114.12,114.03,114.03,4269.0,107.3178,107.3931,107.3084,107.3084,4269.0
2020-12-03 12:40:00,114.03,114.06,113.99,114.03,7209.0,107.3084,107.3366,107.2708,107.3084,7209.0
2020-12-03 12:50:00,114.01,114.07,113.97,114.07,12432.0,107.2896,107.3461,107.2519,107.3461,12432.0
2020-12-03 13:00:00,114.05,114.07,113.91,113.91,9072.0,107.3272,107.3461,107.1955,107.1955,9072.0
2020-12-03 13:10:00,113.94,113.98,113.92,113.94,20512.0,107.2237,107.2614,107.2049,107.2237,20512.0
2020-12-03 13:20:00,113.96,113.98,113.9,113.96,26407.0,107.2425,107.2614,107.1861,107.2425,26407.0
2020-12-03 13:30:00,113.96,113.97,113.88,113.9,23386.0,107.2425,107.2519,107.1673,107.1861,23386.0
2020-12-03 13:40:00,113.87,113.93,113.85,113.91,24135.0,107.1578,107.2143,107.139,107.1955,24135.0
2020-12-03 13:50:00,113.92,113.92,113.77,113.79,26743.0,107.2049,107.2049,107.0637,107.0826,26743.0
2020-12-03 14:00:00,113.8,113.93,113.79,113.92,23335.0,107.092,107.2143,107.0826,107.2049,23335.0
2020-12-03 14:10:00,113.9,113.94,113.89,113.93,14578.0,107.1861,107.2237,107.1767,107.2143,14578.0
2020-12-03 14:20:00,113.93,113.95,113.87,113.95,5536.0,107.2143,107.2331,107.1578,107.2331,5536.0
2020-12-03 14:30:00,113.97,114.04,113.96,114.04,2884.0,107.2519,107.3178,107.2425,107.3178,2884.0
2020-12-03 14:40:00,114.05,114.05,114.0,114.01,7245.0,107.3272,107.3272,107.2802,107.2896,7245.0
2020-12-03 14:50:00,114.04,114.12,114.02,114.11,7410.0,107.3178,107.3931,107.299,107.3837,7410.0
2020-12-03 15:00:00,114.1,114.14,114.04,114.06,10834.0,107.3743,107.4119,107.3178,107.3366,10834.0
2020-12-03 15:10:00,114.05,114.24,114.05,114.24,4368.0,107.3272,107.506,107.3272,107.506,4368.0
2020-12-03 15:20:00,114.22,114.32,114.21,114.28,7904.0,107.4872,107.5813,107.4778,107.5437,7904.0
2020-12-03 15:30:00,114.29,114.3,113.93,113.93,8226.0,107.5531,107.5625,107.2143,107.2143,8226.0
2020-12-03 15:40:00,113.91,114.0,113.59,113.96,14551.0,107.1955,107.2802,106.8943,107.2425,14551.0
2020-12-03 15:50:00,113.88,113.92,113.6,113.9,71807.0,107.1673,107.2049,106.9038,107.1861,71807.0
2020-12-04 09:30:00,114.09,114.24,114.09,114.23,4058.0,107.3649,107.506,107.3649,107.4966,4058.0
2020-12-04 09:40:00,114.23,114.4,114.22,114.37,10453.0,107.4966,107.6566,107.4872,107.6284,10453.0
2020-12-04 09:50:00,114.39,114.39,114.27,114.31,4988.0,107.6472,107.6472,107.5343,107.5719,4988.0
2020-12-04 10:00:00,114.3,114.45,114.27,114.45,4029.0,107.5625,107.7037,107.5343,107.7037,4029.0
2020-12-04 10:10:00,114.41,114.53,114.34,114.53,6700.0,107.666,107.7789,107.6001,107.7789,6700.0
2020-12-04 10:20:00,114.48,114.5,114.38,114.42,2895.0,107.7319,107.7507,107.6378,107.6754,2895.0
2020-12-04 10:30:00,114.43,114.57,114.42,114.53,7987.0,107.6848,107.8166,107.6754,107.7789,7987.0
2020-12-04 10:40:00,114.54,114.7,114.53,114.68,78308.0,107.7883,107.9389,107.7789,107.9201,78308.0
2020-12-04 10:50:00,114.65,114.68,114.63,114.67,1650.0,107.8919,107.9201,107.873,107.9107,1650.0
2020-12-04 11:00:00,114.71,114.71,114.61,114.65,29735.0,107.9483,107.9483,107.8542,107.8919,29735.0
2020-12-04 11:10:00,114.64,114.66,114.6,114.65,30989.0,107.8825,107.9013,107.8448,107.8919,30989.0
2020-12-04 11:20:00,114.63,114.67,114.62,114.67,6896.0,107.873,107.9107,107.8636,107.9107,6896.0
2020-12-04 11:30:00,114.68,114.75,114.65,114.71,11433.0,107.9201,107.986,107.8919,107.9483,11433.0
2020-12-04 11:40:00,114.72,114.74,114.68,114.69,9046.0,107.9577,107.9766,107.9201,107.9295,9046.0
2020-12-04 11:50:00,114.69,114.73,114.64,114.65,6236.0,107.9295,107.9671,107.8825,107.8919,6236.0
2020-12-04 12:00:00,114.65,114.71,114.65,114.67,16877.0,107.8919,107.9483,107.8919,107.9107,16877.0
2020-12-04 12:10:00,114.66,114.68,114.63,114.65,15797.0,107.9013,107.9201,107.873,107.8919,15797.0
2020-12-04 12:20:00,114.65,114.68,114.61,114.64,7616.0,107.8919,107.9201,107.8542,107.8825,7616.0
2020-12-04 12:30:00,114.65,114.67,114.61,114.63,10869.0,107.8919,107.9107,107.8542,107.873,10869.0
2020-12-04 12:40:00,114.64,114.65,114.57,114.58,21597.0,107.8825,107.8919,107.8166,107.826,21597.0
2020-12-04 12:50:00,114.59,114.61,114.56,114.6,10570.0,107.8354,107.8542,107.8072,107.8448,10570.0
2020-12-04 13:00:00,114.62,114.64,114.58,114.59,17343.0,107.8636,107.8825,107.826,107.8354,17343.0
2020-12-04 13:10:00,114.6,114.6,114.53,114.56,87770.0,107.8448,107.8448,107.7789,107.8072,87770.0
2020-12-04 13:20:00,114.56,114.57,114.53,114.56,9260.0,107.8072,107.8166,107.7789,107.8072,9260.0
2020-12-04 13:30:00,114.56,114.65,114.55,114.64,9015.0,107.8072,107.8919,107.7978,107.8825,9015.0
2020-12-04 13:40:00,114.65,114.65,114.55,114.55,7425.0,107.8919,107.8919,107.7978,107.7978,7425.0
2020-12-04 13:50:00,114.55,114.56,114.49,114.53,9961.0,107.7978,107.8072,107.7413,107.7789,9961.0
2020-12-04 14:00:00,114.53,114.55,114.49,114.53,14519.0,107.7789,107.7978,107.7413,107.7789,14519.0
2020-12-04 14:10:00,114.52,114.59,114.51,114.59,39612.0,107.7695,107.8354,107.7601,107.8354,39612.0
2020-12-04 14:20:00,114.56,114.61,114.46,114.47,14143.0,107.8072,107.8542,107.7131,107.7225,14143.0
2020-12-04 14:30:00,114.46,114.52,114.45,114.51,11777.0,107.7131,107.7695,107.7037,107.7601,11777.0
2020-12-04 14:40:00,114.5,114.66,114.47,114.66,9043.0,107.7507,107.9013,107.7225,107.9013,9043.0
2020-12-04 14:50:00,114.66,114.66,114.58,114.64,13990.0,107.9013,107.9013,107.826,107.8825,13990.0
2020-12-04 15:00:00,114.65,114.7,114.58,114.63,12440.0,107.8919,107.9389,107.826,107.873,12440.0
2020-12-04 15:10:00,114.63,114.63,114.52,114.58,18998.0,107.873,107.873,107.7695,107.826,18998.0
2020-12-04 15:20:00,114.58,114.64,114.51,114.59,19039.0,107.826,107.8825,107.7601,107.8354,19039.0
2020-12-04 15:30:00,114.6,114.67,114.58,114.61,22605.0,107.8448,107.9107,107.826,107.8542,22605.0
2020-12-04 15:40:00,114.6,114.75,114.57,114.63,15342.0,107.8448,107.986,107.8166,107.873,15342.0
2020-12-04 15:50:00,114.64,114.84,114.62,114.84,55554.0,107.8825,108.0707,107.8636,108.0707,55554.0
2020-12-07 09:50:00,114.7,114.8,114.7,114.8,2300.0,107.9389,108.033,107.9389,108.033,2300.0
2020-12-07 10:00:00,114.8,114.8,114.63,114.67,5310.0,108.033,108.033,107.873,107.9107,5310.0
2020-12-07 10:10:00,114.71,114.76,114.7,114.75,2523.0,107.9483,107.9954,107.9389,107.986,2523.0
2020-12-07 10:20:00,114.75,114.81,114.73,114.77,11935.0,107.986,108.0424,107.9671,108.0048,11935.0
2020-12-07 10:30:00,114.77,114.82,114.76,114.76,6528.0,108.0048,108.0518,107.9954,107.9954,6528.0
2020-12-07 10:40:00,114.76,114.79,114.75,114.79,11023.0,107.9954,108.0236,107.986,108.0236,11023.0
2020-12-07 10:50:00,114.78,114.82,114.71,114.71,18298.0,108.0142,108.0518,107.9483,107.9483,18298.0
2020-12-07 11:00:00,114.72,114.75,114.69,114.73,15814.0,107.9577,107.986,107.9295,107.9671,15814.0
2020-12-07 11:10:00,114.74,114.74,114.7,114.71,6362.0,107.9766,107.9766,107.9389,107.9483,6362.0
2020-12-07 11:20:00,114.68,114.74,114.66,114.7,4440.0,107.9201,107.9766,107.9013,107.9389,4440.0
2020-12-07 11:30:00,114.71,114.73,114.68,114.71,6802.0,107.9483,107.9671,107.9201,107.9483,6802.0
2020-12-07 11:40:00,114.71,114.78,114.68,114.74,9276.0,107.9483,108.0142,107.9201,107.9766,9276.0
2020-12-07 11:50:00,114.74,114.79,114.65,114.74,10778.0,107.9766,108.0236,107.8919,107.9766,10778.0
2020-12-07 12:00:00,114.73,114.77,114.68,114.76,9253.0,107.9671,108.0048,107.9201,107.9954,9253.0
2020-12-07 12:10:00,114.76,114.77,114.62,114.68,32098.0,107.9954,108.0048,107.8636,107.9201,32098.0
2020-12-07 12:20:00,114.68,114.69,114.62,114.65,21231.0,107.9201,107.9295,107.8636,107.8919,21231.0
2020-12-07 12:30:00,114.64,114.65,114.59,114.63,11603.0,107.8825,107.8919,107.8354,107.873,11603.0
2020-12-07 12:40:00,114.64,114.66,114.6,114.64,18179.0,107.8825,107.9013,107.8448,107.8825,18179.0
2020-12-07 12:50:00,114.63,114.67,114.55,114.55,7824.0,107.873,107.9107,107.7978,107.7978,7824.0
2020-12-07 13:00:00,114.53,114.54,114.44,114.47,10914.0,107.7789,107.7883,107.6942,107.7225,10914.0
2020-12-07 13:10:00,114.49,114.5,114.4,114.45,9580.0,107.7413,107.7507,107.6566,107.7037,9580.0
2020-12-07 13:20:00,114.44,114.52,114.44,114.49,12261.0,107.6942,107.7695,107.6942,107.7413,12261.0
2020-12-07 13:30:00,114.48,114.53,114.46,114.49,13252.0,107.7319,107.7789,107.7131,107.7413,13252.0
2020-12-07 13:40:00,114.48,114.49,114.33,114.4,17537.0,107.7319,107.7413,107.5907,107.6566,17537.0
2020-12-07 13:50:00,114.4,114.45,114.39,114.4,9314.0,107.6566,107.7037,107.6472,107.6566,9314.0
2020-12-07 14:00:00,114.41,114.43,114.28,114.42,17404.0,107.666,107.6848,107.5437,107.6754,17404.0
2020-12-07 14:10:00,114.45,114.45,114.32,114.41,17419.0,107.7037,107.7037,107.5813,107.666,17419.0
2020-12-07 14:20:00,114.41,114.49,114.4,114.47,10749.0,107.666,107.7413,107.6566,107.7225,10749.0
2020-12-07 14:30:00,114.46,114.54,114.46,114.53,21324.0,107.7131,107.7883,107.7131,107.7789,21324.0
2020-12-07 14:40:00,114.53,114.59,114.52,114.56,11006.0,107.7789,107.8354,107.7695,107.8072,11006.0
2020-12-07 14:50:00,114.56,114.58,114.48,114.48,12159.0,107.8072,107.826,107.7319,107.7319,12159.0
2020-12-07 15:00:00,114.49,114.52,114.45,114.47,12930.0,107.7413,107.7695,107.7037,107.7225,12930.0
2020-12-07 15:10:00,114.46,114.55,114.45,114.54,10820.0,107.7131,107.7978,107.7037,107.7883,10820.0
2020-12-07 15:20:00,114.56,114.63,114.54,114.61,11457.0,107.8072,107.873,107.7883,107.8542,11457.0
2020-12-07 15:30:00,114.61,114.69,114.6,114.61,40459.0,107.8542,107.9295,107.8448,107.8542,40459.0
2020-12-07 15:40:00,114.61,114.61,114.3,114.34,17794.0,107.8542,107.8542,107.5625,107.6001,17794.0
2020-12-07 15:50:00,114.32,114.72,114.31,114.68,72534.0,107.5813,107.9577,107.5719,107.9201,72534.0
2020-12-08 09:30:00,114.26,114.45,114.26,114.39,20559.0,107.5249,107.7037,107.5249,107.6472,20559.0
2020-12-08 09:40:00,114.42,114.59,114.41,114.49,1731.0,107.6754,107.8354,107.666,107.7413,1731.0
2020-12-08 09:50:00,114.51,114.61,114.48,114.61,4262.0,107.7601,107.8542,107.7319,107.8542,4262.0
2020-12-08 10:00:00,114.6,114.76,114.54,114.75,8447.0,107.8448,107.9954,107.7883,107.986,8447.0
2020-12-08 10:10:00,114.75,114.79,114.63,114.63,2896.0,107.986,108.0236,107.873,107.873,2896.0
2020-12-08 10:20:00,114.53,114.62,114.51,114.62,2446.0,107.7789,107.8636,107.7601,107.8636,2446.0
2020-12-08 10:30:00,114.63,114.81,114.63,114.81,5385.0,107.873,108.0424,107.873,108.0424,5385.0
2020-12-08 10:40:00,114.82,114.87,114.79,114.83,2612.0,108.0518,108.0989,108.0236,108.0613,2612.0
2020-12-08 10:50:00,114.84,114.98,114.83,114.98,11896.0,108.0707,108.2024,108.0613,108.2024,11896.0
2020-12-08 11:00:00,114.98,115.05,114.94,114.97,3423.0,108.2024,108.2683,108.1648,108.193,3423.0
2020-12-08 11:10:00,114.98,115.07,114.92,115.06,8864.0,108.2024,108.2871,108.1459,108.2777,8864.0
2020-12-08 11:20:00,115.06,115.1,115.02,115.08,36120.0,108.2777,108.3153,108.2401,108.2965,36120.0
2020-12-08 11:30:00,115.11,115.16,115.09,115.12,6605.0,108.3247,108.3718,108.3059,108.3342,6605.0
2020-12-08 11:40:00,115.12,115.13,115.03,115.07,12767.0,108.3342,108.3436,108.2495,108.2871,12767.0
2020-12-08 11:50:00,115.1,115.15,115.07,115.11,12807.0,108.3153,108.3624,108.2871,108.3247,12807.0
2020-12-08 12:00:00,115.15,115.16,115.1,115.11,3870.0,108.3624,108.3718,108.3153,108.3247,3870.0
2020-12-08 12:10:00,115.12,115.14,115.1,115.13,41895.0,108.3342,108.353,108.3153,108.3436,41895.0
2020-12-08 12:20:00,115.13,115.19,115.11,115.19,28432.0,108.3436,108.4,108.3247,108.4,28432.0
2020-12-08 12:30:00,115.18,115.24,115.17,115.24,39616.0,108.3906,108.4471,108.3812,108.4471,39616.0
2020-12-08 12:40:00,115.24,115.27,115.21,115.23,42011.0,108.4471,108.4753,108.4189,108.4377,42011.0
2020-12-08 12:50:00,115.23,115.33,115.21,115.23,32974.0,108.4377,108.5318,108.4189,108.4377,32974.0
2020-12-08 13:00:00,115.22,115.3,115.21,115.29,31974.0,108.4283,108.5035,108.4189,108.4941,31974.0
2020-12-08 13:10:00,115.28,115.29,115.21,115.22,31108.0,108.4847,108.4941,108.4189,108.4283,31108.0
2020-12-08 13:20:00,115.22,115.26,115.21,115.26,35255.0,108.4283,108.4659,108.4189,108.4659,35255.0
2020-12-08 13:30:00,115.26,115.28,115.23,115.24,48470.0,108.4659,108.4847,108.4377,108.4471,48470.0
2020-12-08 13:40:00,115.23,115.25,115.21,115.23,34257.0,108.4377,108.4565,108.4189,108.4377,34257.0
2020-12-08 13:50:00,115.24,115.25,115.19,115.2,34820.0,108.4471,108.4565,108.4,108.4094,34820.0
2020-12-08 14:00:00,115.2,115.23,115.17,115.22,24816.0,108.4094,108.4377,108.3812,108.4283,24816.0
2020-12-08 14:10:00,115.22,115.27,115.2,115.26,31703.0,108.4283,108.4753,108.4094,108.4659,31703.0
2020-12-08 14:20:00,115.27,115.4,115.26,115.36,24430.0,108.4753,108.5977,108.4659,108.56,24430.0
2020-12-08 14:30:00,115.37,115.38,115.31,115.32,30089.0,108.5694,108.5788,108.513,108.5224,30089.0
2020-12-08 14:40:00,115.32,115.33,115.19,115.22,29599.0,108.5224,108.5318,108.4,108.4283,29599.0
2020-12-08 14:50:00,115.2,115.25,115.18,115.21,28507.0,108.4094,108.4565,108.3906,108.4189,28507.0
2020-12-08 15:00:00,115.21,115.23,115.15,115.18,10930.0,108.4189,108.4377,108.3624,108.3906,10930.0
2020-12-08 15:10:00,115.18,115.2,115.1,115.12,20320.0,108.3906,108.4094,108.3153,108.3342,20320.0
2020-12-08 15:20:00,115.12,115.18,115.11,115.17,21912.0,108.3342,108.3906,108.3247,108.3812,21912.0
2020-12-08 15:30:00,115.15,115.2,115.11,115.13,29565.0,108.3624,108.4094,108.3247,108.3436,29565.0
2020-12-08 15:40:00,115.11,115.16,115.08,115.08,49121.0,108.3247,108.3718,108.2965,108.2965,49121.0
2020-12-08 15:50:00,115.08,115.22,115.08,115.14,37822.0,108.2965,108.4283,108.2965,108.353,37822.0
2020-12-09 09:30:00,115.28,115.38,115.22,115.31,20667.0,108.4847,108.5788,108.4283,108.513,20667.0
2020-12-09 09:40:00,115.32,115.41,115.31,115.33,8551.0,108.5224,108.6071,108.513,108.5318,8551.0
2020-12-09 09:50:00,115.3,115.32,115.21,115.26,10454.0,108.5035,108.5224,108.4189,108.4659,10454.0
2020-12-09 10:00:00,115.24,115.25,115.14,115.22,92856.0,108.4471,108.4565,108.353,108.4283,92856.0
2020-12-09 10:10:00,115.12,115.19,114.94,115.17,14983.0,108.3342,108.4,108.1648,108.3812,14983.0
2020-12-09 10:20:00,115.17,115.24,115.15,115.19,6383.0,108.3812,108.4471,108.3624,108.4,6383.0
2020-12-09 10:30:00,115.15,115.18,115.0,115.01,1563.0,108.3624,108.3906,108.2212,108.2306,1563.0
2020-12-09 10:40:00,115.04,115.07,114.99,115.05,4541.0,108.2589,108.2871,108.2118,108.2683,4541.0
2020-12-09 10:50:00,114.97,115.01,114.93,114.94,6437.0,108.193,108.2306,108.1554,108.1648,6437.0
2020-12-09 11:00:00,114.98,114.99,114.74,114.89,16468.0,108.2024,108.2118,107.9766,108.1177,16468.0
2020-12-09 11:10:00,114.88,114.88,114.75,114.76,5584.0,108.1083,108.1083,107.986,107.9954,5584.0
2020-12-09 11:20:00,114.75,114.87,114.75,114.87,5923.0,107.986,108.0989,107.986,108.0989,5923.0
2020-12-09 11:30:00,114.87,114.89,114.74,114.89,5973.0,108.0989,108.1177,107.9766,108.1177,5973.0
2020-12-09 11:40:00,114.88,114.88,114.78,114.78,3531.0,108.1083,108.1083,108.0142,108.0142,3531.0
2020-12-09 11:50:00,114.76,114.97,114.76,114.96,4894.0,107.9954,108.193,107.9954,108.1836,4894.0
2020-12-09 12:00:00,114.97,114.97,114.9,114.96,9525.0,108.193,108.193,108.1271,108.1836,9525.0
2020-12-09 12:10:00,114.97,114.97,114.84,114.88,27404.0,108.193,108.193,108.0707,108.1083,27404.0
2020-12-09 12:20:00,114.88,114.93,114.84,114.93,30072.0,108.1083,108.1554,108.0707,108.1554,30072.0
2020-12-09 12:30:00,114.92,114.92,114.71,114.72,125746.0,108.1459,108.1459,107.9483,107.9577,125746.0
2020-12-09 12:40:00,114.73,114.76,114.5,114.52,14359.0,107.9671,107.9954,107.7507,107.7695,14359.0
2020-12-09 12:50:00,114.52,114.7,114.41,114.68,10326.0,107.7695,107.9389,107.666,107.9201,10326.0
2020-12-09 13:00:00,114.67,114.68,114.46,114.68,5929.0,107.9107,107.9201,107.7131,107.9201,5929.0
2020-12-09 13:10:00,114.67,114.67,114.46,114.47,8134.0,107.9107,107.9107,107.7131,107.7225,8134.0
2020-12-09 13:20:00,114.48,114.48,114.3,114.36,943153.0,107.7319,107.7319,107.5625,107.619,943153.0
2020-12-09 13:30:00,114.36,114.36,114.14,114.26,56143.0,107.619,107.619,107.4119,107.5249,56143.0
2020-12-09 13:40:00,114.24,114.35,114.14,114.29,9246.0,107.506,107.6095,107.4119,107.5531,9246.0
2020-12-09 13:50:00,114.28,114.28,113.97,113.97,5220.0,107.5437,107.5437,107.2519,107.2519,5220.0
2020-12-09 14:00:00,113.99,114.25,113.99,114.17,22196.0,107.2708,107.5154,107.2708,107.4402,22196.0
2020-12-09 14:10:00,114.17,114.22,114.07,114.17,6926.0,107.4402,107.4872,107.3461,107.4402,6926.0
2020-12-09 14:20:00,114.19,114.44,114.16,114.44,5706.0,107.459,107.6942,107.4307,107.6942,5706.0
2020-12-09 14:30:00,114.41,114.41,114.16,114.17,9116.0,107.666,107.666,107.4307,107.4402,9116.0
2020-12-09 14:40:00,114.2,114.25,114.06,114.2,16749.0,107.4684,107.5154,107.3366,107.4684,16749.0
2020-12-09 14:50:00,114.19,114.29,114.1,114.26,9876.0,107.459,107.5531,107.3743,107.5249,9876.0
2020-12-09 15:00:00,114.24,114.35,114.13,114.34,15453.0,107.506,107.6095,107.4025,107.6001,15453.0
2020-12-09 15:10:00,114.33,114.39,114.15,114.15,10023.0,107.5907,107.6472,107.4213,107.4213,10023.0
2020-12-09 15:20:00,114.16,114.18,113.95,113.99,16212.0,107.4307,107.4496,107.2331,107.2708,16212.0
2020-12-09 15:30:00,114.09,114.15,114.0,114.15,9247.0,107.3649,107.4213,107.2802,107.4213,9247.0
2020-12-09 15:40:00,114.15,114.43,114.14,114.29,34418.0,107.4213,107.6848,107.4119,107.5531,34418.0
2020-12-09 15:50:00,114.31,114.58,114.27,114.29,26754.0,107.5719,107.826,107.5343,107.5531,26754.0
2020-12-10 09:30:00,114.07,114.07,113.43,113.6,14970.0,107.3461,107.3461,106.7438,106.9038,14970.0
2020-12-10 09:40:00,113.91,114.02,113.84,113.93,15820.0,107.1955,107.299,107.1296,107.2143,15820.0
2020-12-10 09:50:00,113.94,114.21,113.94,114.15,35946.0,107.2237,107.4778,107.2237,107.4213,35946.0
2020-12-10 10:00:00,114.16,114.28,114.07,114.28,6942.0,107.4307,107.5437,107.3461,107.5437,6942.0
2020-12-10 10:10:00,114.22,114.3,114.21,114.23,19098.0,107.4872,107.5625,107.4778,107.4966,19098.0
2020-12-10 10:20:00,114.25,114.29,114.09,114.1,5597.0,107.5154,107.5531,107.3649,107.3743,5597.0
2020-12-10 10:30:00,114.07,114.1,113.95,114.1,9210.0,107.3461,107.3743,107.2331,107.3743,9210.0
2020-12-10 10:40:00,114.11,114.14,113.98,114.0,24317.0,107.3837,107.4119,107.2614,107.2802,24317.0
2020-12-10 10:50:00,114.18,114.24,114.12,114.14,21399.0,107.4496,107.506,107.3931,107.4119,21399.0
2020-12-10 11:00:00,114.1,114.17,114.09,114.11,2244.0,107.3743,107.4402,107.3649,107.3837,2244.0
2020-12-10 11:10:00,114.06,114.21,114.0,114.18,2344.0,107.3366,107.4778,107.2802,107.4496,2344.0
2020-12-10 11:20:00,114.22,114.23,114.13,114.21,7264.0,107.4872,107.4966,107.4025,107.4778,7264.0
2020-12-10 11:30:00,114.18,114.18,114.06,114.1,16786.0,107.4496,107.4496,107.3366,107.3743,16786.0
2020-12-10 11:40:00,114.05,114.08,114.0,114.01,4622.0,107.3272,107.3555,107.2802,107.2896,4622.0
2020-12-10 11:50:00,113.93,113.96,113.79,113.82,4502.0,107.2143,107.2425,107.0826,107.1108,4502.0
2020-12-10 12:00:00,113.81,114.0,113.8,113.99,20950.0,107.1014,107.2802,107.092,107.2708,20950.0
2020-12-10 12:10:00,114.0,114.02,113.95,113.96,8178.0,107.2802,107.299,107.2331,107.2425,8178.0
2020-12-10 12:20:00,113.97,114.0,113.89,113.94,11690.0,107.2519,107.2802,107.1767,107.2237,11690.0
2020-12-10 12:30:00,114.02,114.02,113.94,113.98,3918.0,107.299,107.299,107.2237,107.2614,3918.0
2020-12-10 12:40:00,113.99,113.99,113.95,113.96,6308.0,107.2708,107.2708,107.2331,107.2425,6308.0
2020-12-10 12:50:00,113.86,113.87,113.77,113.82,8104.0,107.1484,107.1578,107.0637,107.1108,8104.0
2020-12-10 13:00:00,113.82,113.92,113.82,113.9,5558.0,107.1108,107.2049,107.1108,107.1861,5558.0
2020-12-10 13:10:00,113.95,114.06,113.94,114.02,23191.0,107.2331,107.3366,107.2237,107.299,23191.0
2020-12-10 13:20:00,114.02,114.07,113.97,114.02,2904.0,107.299,107.3461,107.2519,107.299,2904.0
2020-12-10 13:30:00,114.0,114.02,113.86,113.94,4896.0,107.2802,107.299,107.1484,107.2237,4896.0
2020-12-10 13:40:00,113.93,113.93,113.79,113.86,11219.0,107.2143,107.2143,107.0826,107.1484,11219.0
2020-12-10 13:50:00,113.79,113.91,113.75,113.83,8823.0,107.0826,107.1955,107.0449,107.1202,8823.0
2020-12-10 14:00:00,113.82,113.83,113.75,113.81,9151.0,107.1108,107.1202,107.0449,107.1014,9151.0
2020-12-10 14:10:00,113.78,113.78,113.62,113.63,61908.0,107.0731,107.0731,106.9226,106.932,61908.0
2020-12-10 14:20:00,113.66,113.68,113.58,113.64,3956.0,106.9602,106.979,106.8849,106.9414,3956.0
2020-12-10 14:30:00,113.63,113.74,113.61,113.72,22355.0,106.932,107.0355,106.9132,107.0167,22355.0
2020-12-10 14:40:00,113.76,113.78,113.7,113.74,9294.0,107.0543,107.0731,106.9979,107.0355,9294.0
2020-12-10 14:50:00,113.73,113.79,113.63,113.63,4835.0,107.0261,107.0826,106.932,106.932,4835.0
2020-12-10 15:00:00,113.73,113.84,113.71,113.76,14677.0,107.0261,107.1296,107.0073,107.0543,14677.0
2020-12-10 15:10:00,113.77,113.97,113.75,113.95,17444.0,107.0637,107.2519,107.0449,107.2331,17444.0
2020-12-10 15:20:00,113.94,113.99,113.92,113.95,14587.0,107.2237,107.2708,107.2049,107.2331,14587.0
2020-12-10 15:30:00,114.0,114.06,113.92,114.04,37497.0,107.2802,107.3366,107.2049,107.3178,37497.0
2020-12-10 15:40:00,114.02,114.12,114.01,114.03,24077.0,107.299,107.3931,107.2896,107.3084,24077.0
2020-12-10 15:50:00,114.03,114.14,113.92,113.93,62453.0,107.3084,107.4119,107.2049,107.2143,62453.0
2020-12-11 09:30:00,113.32,113.53,113.3,113.52,48103.0,106.6403,106.8379,106.6214,106.8285,48103.0
2020-12-11 09:40:00,113.54,113.54,113.3,113.49,5267.0,106.8473,106.8473,106.6214,106.8002,5267.0
2020-12-11 09:50:00,113.4,113.56,113.3,113.54,10475.0,106.7155,106.8661,106.6214,106.8473,10475.0
2020-12-11 10:00:00,113.57,113.72,113.57,113.71,12800.0,106.8755,107.0167,106.8755,107.0073,12800.0
2020-12-11 10:10:00,113.7,113.81,113.65,113.81,12409.0,106.9979,107.1014,106.9508,107.1014,12409.0
2020-12-11 10:20:00,113.74,113.75,113.66,113.7,4990.0,107.0355,107.0449,106.9602,106.9979,4990.0
2020-12-11 10:30:00,113.63,113.66,113.58,113.62,18356.0,106.932,106.9602,106.8849,106.9226,18356.0
2020-12-11 10:40:00,113.61,113.61,113.48,113.49,21279.0,106.9132,106.9132,106.7908,106.8002,21279.0
2020-12-11 10:50:00,113.48,113.55,113.45,113.54,10587.0,106.7908,106.8567,106.7626,106.8473,10587.0
2020-12-11 11:00:00,113.55,113.63,113.54,113.56,11664.0,106.8567,106.932,106.8473,106.8661,11664.0
2020-12-11 11:10:00,113.55,113.64,113.54,113.64,6819.0,106.8567,106.9414,106.8473,106.9414,6819.0
2020-12-11 11:20:00,113.62,113.62,113.47,113.47,9884.0,106.9226,106.9226,106.7814,106.7814,9884.0
2020-12-11 11:30:00,113.47,113.5,113.32,113.36,9761.0,106.7814,106.8097,106.6403,106.6779,9761.0
2020-12-11 11:40:00,113.36,113.42,113.25,113.41,7433.0,106.6779,106.7344,106.5744,106.725,7433.0
2020-12-11 11:50:00,113.45,113.46,113.38,113.4,8704.0,106.7626,106.772,106.6967,106.7155,8704.0
2020-12-11 12:00:00,113.43,113.44,113.32,113.32,6615.0,106.7438,106.7532,106.6403,106.6403,6615.0
2020-12-11 12:10:00,113.29,113.29,113.17,113.19,9227.0,106.612,106.612,106.4991,106.5179,9227.0
2020-12-11 12:20:00,113.12,113.23,113.09,113.23,2595.0,106.4521,106.5556,106.4238,106.5556,2595.0
2020-12-11 12:30:00,113.18,113.19,113.11,113.12,20360.0,106.5085,106.5179,106.4426,106.4521,20360.0
2020-12-11 12:40:00,113.13,113.28,113.12,113.28,6973.0,106.4615,106.6026,106.4521,106.6026,6973.0
2020-12-11 12:50:00,113.28,113.39,113.28,113.38,5274.0,106.6026,106.7061,106.6026,106.6967,5274.0
2020-12-11 13:00:00,113.36,113.42,113.32,113.38,5913.0,106.6779,106.7344,106.6403,106.6967,5913.0
2020-12-11 13:10:00,113.38,113.5,113.37,113.45,22511.0,106.6967,106.8097,106.6873,106.7626,22511.0
2020-12-11 13:20:00,113.42,113.45,113.36,113.44,8968.0,106.7344,106.7626,106.6779,106.7532,8968.0
2020-12-11 13:30:00,113.46,113.66,113.45,113.65,4743.0,106.772,106.9602,106.7626,106.9508,4743.0
2020-12-11 13:40:00,113.61,113.64,113.54,113.63,9372.0,106.9132,106.9414,106.8473,106.932,9372.0
2020-12-11 13:50:00,113.62,113.86,113.62,113.78,9914.0,106.9226,107.1484,106.9226,107.0731,9914.0
2020-12-11 14:00:00,113.76,113.83,113.7,113.77,50736.0,107.0543,107.1202,106.9979,107.0637,50736.0
2020-12-11 14:10:00,113.79,113.79,113.72,113.76,15241.0,107.0826,107.0826,107.0167,107.0543,15241.0
2020-12-11 14:20:00,113.76,113.8,113.69,113.76,4283.0,107.0543,107.092,106.9885,107.0543,4283.0
2020-12-11 14:30:00,113.8,113.92,113.78,113.85,12551.0,107.092,107.2049,107.0731,107.139,12551.0
2020-12-11 14:40:00,113.91,113.91,113.82,113.85,16834.0,107.1955,107.1955,107.1108,107.139,16834.0
2020-12-11 14:50:00,113.85,113.87,113.74,113.74,7765.0,107.139,107.1578,107.0355,107.0355,7765.0
2020-12-11 15:00:00,113.79,113.81,113.7,113.72,67064.0,107.0826,107.1014,106.9979,107.0167,67064.0
2020-12-11 15:10:00,113.75,114.03,113.74,113.99,11980.0,107.0449,107.3084,107.0355,107.2708,11980.0
2020-12-11 15:20:00,114.0,114.0,113.9,113.9,18529.0,107.2802,107.2802,107.1861,107.1861,18529.0
2020-12-11 15:30:00,113.91,113.99,113.88,113.95,10624.0,107.1955,107.2708,107.1673,107.2331,10624.0
2020-12-11 15:40:00,113.94,114.02,113.81,113.83,12572.0,107.2237,107.299,107.1014,107.1202,12572.0
2020-12-11 15:50:00,113.84,113.96,113.8,113.86,23796.0,107.1296,107.2425,107.092,107.1484,23796.0
2020-12-14 09:30:00,114.13,114.43,114.06,114.42,11062.0,107.7905,108.0738,107.7244,108.0644,11062.0
2020-12-14 09:40:00,114.44,114.53,114.38,114.47,6982.0,108.0833,108.1683,108.0266,108.1116,6982.0
2020-12-14 09:50:00,114.52,114.59,114.48,114.54,12440.0,108.1588,108.2249,108.121,108.1777,12440.0
2020-12-14 10:00:00,114.59,114.71,114.58,114.67,8605.0,108.2249,108.3383,108.2155,108.3005,8605.0
2020-12-14 10:10:00,114.67,114.69,114.6,114.63,2255.0,108.3005,108.3194,108.2344,108.2627,2255.0
2020-12-14 10:20:00,114.63,114.7,114.63,114.7,1013.0,108.2627,108.3288,108.2627,108.3288,1013.0
2020-12-14 10:30:00,114.67,114.67,114.53,114.57,20338.0,108.3005,108.3005,108.1683,108.206,20338.0
2020-12-14 10:40:00,114.59,114.59,114.36,114.37,12174.0,108.2249,108.2249,108.0077,108.0172,12174.0
2020-12-14 10:50:00,114.35,114.43,114.3,114.3,6908.0,107.9983,108.0738,107.951,107.951,6908.0
2020-12-14 11:00:00,114.16,114.23,114.13,114.15,5853.0,107.8188,107.8849,107.7905,107.8094,5853.0
2020-12-14 11:10:00,114.07,114.26,114.07,114.26,2141.0,107.7338,107.9133,107.7338,107.9133,2141.0
2020-12-14 11:20:00,114.25,114.26,114.04,114.05,9984.0,107.9038,107.9133,107.7055,107.7149,9984.0
2020-12-14 11:30:00,113.94,114.02,113.89,113.92,5900.0,107.611,107.6866,107.5638,107.5921,5900.0
2020-12-14 11:40:00,113.93,113.96,113.89,113.96,1765.0,107.6016,107.6299,107.5638,107.6299,1765.0
2020-12-14 11:50:00,113.94,113.99,113.92,113.93,1918.0,107.611,107.6583,107.5921,107.6016,1918.0
2020-12-14 12:00:00,113.97,113.98,113.89,113.92,5570.0,107.6394,107.6488,107.5638,107.5921,5570.0
2020-12-14 12:10:00,113.93,113.98,113.83,113.83,13972.0,107.6016,107.6488,107.5071,107.5071,13972.0
2020-12-14 12:20:00,113.89,113.89,113.82,113.85,8468.0,107.5638,107.5638,107.4977,107.526,8468.0
2020-12-14 12:30:00,113.83,113.85,113.76,113.81,5410.0,107.5071,107.526,107.441,107.4883,5410.0
2020-12-14 12:40:00,113.74,113.75,113.69,113.7,4066.0,107.4221,107.4316,107.3749,107.3844,4066.0
2020-12-14 12:50:00,113.68,113.7,113.64,113.66,3854.0,107.3655,107.3844,107.3277,107.3466,3854.0
2020-12-14 13:00:00,113.69,113.79,113.54,113.55,10960.0,107.3749,107.4694,107.2333,107.2427,10960.0
2020-12-14 13:10:00,113.55,113.7,113.54,113.65,2890.0,107.2427,107.3844,107.2333,107.3371,2890.0
2020-12-14 13:20:00,113.71,113.72,113.62,113.62,2232.0,107.3938,107.4033,107.3088,107.3088,2232.0
2020-12-14 13:30:00,113.64,113.74,113.63,113.72,8667.0,107.3277,107.4221,107.3183,107.4033,8667.0
2020-12-14 13:40:00,113.73,113.75,113.57,113.63,4161.0,107.4127,107.4316,107.2616,107.3183,4161.0
2020-12-14 13:50:00,113.63,113.75,113.63,113.66,15338.0,107.3183,107.4316,107.3183,107.3466,15338.0
2020-12-14 14:00:00,113.72,113.73,113.63,113.65,14209.0,107.4033,107.4127,107.3183,107.3371,14209.0
2020-12-14 14:10:00,113.66,113.66,113.53,113.57,4909.0,107.3466,107.3466,107.2238,107.2616,4909.0
2020-12-14 14:20:00,113.61,113.61,113.52,113.54,4817.0,107.2994,107.2994,107.2144,107.2333,4817.0
2020-12-14 14:30:00,113.52,113.53,113.29,113.33,12722.0,107.2144,107.2238,106.9971,107.0349,12722.0
2020-12-14 14:40:00,113.35,113.49,113.34,113.48,15247.0,107.0538,107.186,107.0444,107.1766,15247.0
2020-12-14 14:50:00,113.49,113.63,113.49,113.6,12999.0,107.186,107.3183,107.186,107.2899,12999.0
2020-12-14 15:00:00,113.58,113.6,113.47,113.5,15111.0,107.271,107.2899,107.1671,107.1955,15111.0
2020-12-14 15:10:00,113.54,113.59,113.47,113.49,6268.0,107.2333,107.2805,107.1671,107.186,6268.0
2020-12-14 15:20:00,113.5,113.58,113.46,113.47,8986.0,107.1955,107.271,107.1577,107.1671,8986.0
2020-12-14 15:30:00,113.45,113.46,113.2,113.21,26533.0,107.1483,107.1577,106.9121,106.9216,26533.0
2020-12-14 15:40:00,113.18,113.21,113.06,113.2,10107.0,106.8933,106.9216,106.7799,106.9121,10107.0
2020-12-14 15:50:00,113.09,113.29,112.95,112.95,81474.0,106.8082,106.9971,106.676,106.676,81474.0
2020-12-15 09:30:00,113.76,113.91,113.67,113.9,22505.0,107.441,107.5827,107.356,107.5733,22505.0
2020-12-15 09:40:00,113.9,113.92,113.71,113.72,3300.0,107.5733,107.5921,107.3938,107.4033,3300.0
2020-12-15 09:50:00,113.78,113.8,113.55,113.61,6256.0,107.4599,107.4788,107.2427,107.2994,6256.0
2020-12-15 10:00:00,113.58,113.67,113.56,113.56,7680.0,107.271,107.356,107.2521,107.2521,7680.0
2020-12-15 10:10:00,113.52,113.7,113.52,113.7,6690.0,107.2144,107.3844,107.2144,107.3844,6690.0
2020-12-15 10:20:00,113.68,113.68,113.55,113.59,12824.0,107.3655,107.3655,107.2427,107.2805,12824.0
2020-12-15 10:30:00,113.63,113.7,113.55,113.55,2458.0,107.3183,107.3844,107.2427,107.2427,2458.0
2020-12-15 10:40:00,113.54,113.69,113.53,113.63,10828.0,107.2333,107.3749,107.2238,107.3183,10828.0
2020-12-15 10:50:00,113.64,113.69,113.58,113.64,4472.0,107.3277,107.3749,107.271,107.3277,4472.0
2020-12-15 11:00:00,113.63,113.66,113.44,113.53,11604.0,107.3183,107.3466,107.1388,107.2238,11604.0
2020-12-15 11:10:00,113.54,113.63,113.54,113.59,11106.0,107.2333,107.3183,107.2333,107.2805,11106.0
2020-12-15 11:20:00,113.63,113.66,113.56,113.63,6452.0,107.3183,107.3466,107.2521,107.3183,6452.0
2020-12-15 11:30:00,113.61,113.69,113.61,113.67,5259.0,107.2994,107.3749,107.2994,107.356,5259.0
2020-12-15 11:40:00,113.76,113.8,113.72,113.72,5422.0,107.441,107.4788,107.4033,107.4033,5422.0
2020-12-15 11:50:00,113.73,113.74,113.64,113.74,20454.0,107.4127,107.4221,107.3277,107.4221,20454.0
2020-12-15 12:00:00,113.74,113.82,113.74,113.76,43299.0,107.4221,107.4977,107.4221,107.441,43299.0
2020-12-15 12:10:00,113.76,113.84,113.76,113.83,31529.0,107.441,107.5166,107.441,107.5071,31529.0
2020-12-15 12:20:00,113.84,113.89,113.82,113.86,13624.0,107.5166,107.5638,107.4977,107.5355,13624.0
2020-12-15 12:30:00,113.87,113.98,113.87,113.98,100849.0,107.5449,107.6488,107.5449,107.6488,100849.0
2020-12-15 12:40:00,113.97,114.05,113.96,114.04,10568.0,107.6394,107.7149,107.6299,107.7055,10568.0
2020-12-15 12:50:00,114.05,114.11,114.03,114.11,15523.0,107.7149,107.7716,107.696,107.7716,15523.0
2020-12-15 13:00:00,114.13,114.3,114.1,114.24,8215.0,107.7905,107.951,107.7621,107.8944,8215.0
2020-12-15 13:10:00,114.23,114.29,114.21,114.29,16209.0,107.8849,107.9416,107.866,107.9416,16209.0
2020-12-15 13:20:00,114.27,114.28,114.2,114.2,14876.0,107.9227,107.9321,107.8566,107.8566,14876.0
2020-12-15 13:30:00,114.21,114.25,114.19,114.23,10974.0,107.866,107.9038,107.8471,107.8849,10974.0
2020-12-15 13:40:00,114.22,114.24,114.18,114.23,27790.0,107.8755,107.8944,107.8377,107.8849,27790.0
2020-12-15 13:50:00,114.22,114.29,114.2,114.27,49217.0,107.8755,107.9416,107.8566,107.9227,49217.0
2020-12-15 14:00:00,114.23,114.28,114.22,114.27,7927.0,107.8849,107.9321,107.8755,107.9227,7927.0
2020-12-15 14:10:00,114.27,114.37,114.25,114.34,8248.0,107.9227,108.0172,107.9038,107.9888,8248.0
2020-12-15 14:20:00,114.34,114.35,114.29,114.3,7287.0,107.9888,107.9983,107.9416,107.951,7287.0
2020-12-15 14:30:00,114.29,114.34,114.27,114.31,5688.0,107.9416,107.9888,107.9227,107.9605,5688.0
2020-12-15 14:40:00,114.33,114.38,114.32,114.35,8984.0,107.9794,108.0266,107.9699,107.9983,8984.0
2020-12-15 14:50:00,114.35,114.36,114.26,114.28,8802.0,107.9983,108.0077,107.9133,107.9321,8802.0
2020-12-15 15:00:00,114.27,114.38,114.24,114.29,10559.0,107.9227,108.0266,107.8944,107.9416,10559.0
2020-12-15 15:10:00,114.31,114.35,114.25,114.26,59170.0,107.9605,107.9983,107.9038,107.9133,59170.0
2020-12-15 15:20:00,114.25,114.28,114.17,114.17,9792.0,107.9038,107.9321,107.8283,107.8283,9792.0
2020-12-15 15:30:00,114.11,114.15,114.07,114.14,24729.0,107.7716,107.8094,107.7338,107.7999,24729.0
2020-12-15 15:40:00,114.12,114.23,114.09,114.19,13245.0,107.781,107.8849,107.7527,107.8471,13245.0
2020-12-15 15:50:00,114.21,114.34,114.15,114.34,361570.0,107.866,107.9888,107.8094,107.9888,361570.0
2020-12-16 09:30:00,114.51,114.51,114.17,114.21,24164.0,108.1494,108.1494,107.8283,107.866,24164.0
2020-12-16 09:40:00,114.18,114.27,114.12,114.17,4071.0,107.8377,107.9227,107.781,107.8283,4071.0
2020-12-16 09:50:00,114.18,114.24,114.15,114.23,9528.0,107.8377,107.8944,107.8094,107.8849,9528.0
2020-12-16 10:00:00,114.2,114.28,114.18,114.28,3908.0,107.8566,107.9321,107.8377,107.9321,3908.0
2020-12-16 10:10:00,114.28,114.29,114.17,114.21,3758.0,107.9321,107.9416,107.8283,107.866,3758.0
2020-12-16 10:20:00,114.24,114.41,114.17,114.4,7076.0,107.8944,108.0549,107.8283,108.0455,7076.0
2020-12-16 10:30:00,114.4,114.43,114.36,114.39,5694.0,108.0455,108.0738,108.0077,108.036,5694.0
2020-12-16 10:40:00,114.38,114.43,114.34,114.34,15627.0,108.0266,108.0738,107.9888,107.9888,15627.0
2020-12-16 10:50:00,114.33,114.39,114.25,114.28,6993.0,107.9794,108.036,107.9038,107.9321,6993.0
2020-12-16 11:00:00,114.31,114.43,114.29,114.39,7833.0,107.9605,108.0738,107.9416,108.036,7833.0
2020-12-16 11:10:00,114.36,114.36,114.25,114.26,4169.0,108.0077,108.0077,107.9038,107.9133,4169.0
2020-12-16 11:20:00,114.29,114.36,114.27,114.36,6282.0,107.9416,108.0077,107.9227,108.0077,6282.0
2020-12-16 11:30:00,114.33,114.42,114.32,114.37,6913.0,107.9794,108.0644,107.9699,108.0172,6913.0
2020-12-16 11:40:00,114.37,114.39,114.34,114.38,5765.0,108.0172,108.036,107.9888,108.0266,5765.0
2020-12-16 11:50:00,114.35,114.38,114.31,114.31,6827.0,107.9983,108.0266,107.9605,107.9605,6827.0
2020-12-16 12:00:00,114.33,114.35,114.31,114.34,4492.0,107.9794,107.9983,107.9605,107.9888,4492.0
2020-12-16 12:10:00,114.32,114.32,114.29,114.29,4239.0,107.9699,107.9699,107.9416,107.9416,4239.0
2020-12-16 12:20:00,114.27,114.28,114.22,114.26,3146.0,107.9227,107.9321,107.8755,107.9133,3146.0
2020-12-16 12:30:00,114.25,114.27,114.23,114.26,12560.0,107.9038,107.9227,107.8849,107.9133,12560.0
2020-12-16 12:40:00,114.24,114.27,114.19,114.19,5721.0,107.8944,107.9227,107.8471,107.8471,5721.0
2020-12-16 12:50:00,114.12,114.27,114.12,114.27,6225.0,107.781,107.9227,107.781,107.9227,6225.0
2020-12-16 13:00:00,114.25,114.25,114.16,114.17,7148.0,107.9038,107.9038,107.8188,107.8283,7148.0
2020-12-16 13:10:00,114.18,114.24,114.17,114.23,5047.0,107.8377,107.8944,107.8283,107.8849,5047.0
2020-12-16 13:20:00,114.26,114.26,114.22,114.24,3640.0,107.9133,107.9133,107.8755,107.8944,3640.0
2020-12-16 13:30:00,114.24,114.3,114.23,114.28,7005.0,107.8944,107.951,107.8849,107.9321,7005.0
2020-12-16 13:40:00,114.29,114.31,114.26,114.27,6535.0,107.9416,107.9605,107.9133,107.9227,6535.0
2020-12-16 13:50:00,114.25,114.28,114.23,114.27,14311.0,107.9038,107.9321,107.8849,107.9227,14311.0
2020-12-16 14:00:00,114.27,114.35,114.14,114.16,6529.0,107.9227,107.9983,107.7999,107.8188,6529.0
2020-12-16 14:10:00,114.13,114.13,114.05,114.06,6799.0,107.7905,107.7905,107.7149,107.7244,6799.0
2020-12-16 14:20:00,114.06,114.17,114.06,114.14,6748.0,107.7244,107.8283,107.7244,107.7999,6748.0
2020-12-16 14:30:00,114.13,114.46,114.12,114.46,24928.0,107.7905,108.1022,107.781,108.1022,24928.0
2020-12-16 14:40:00,114.42,114.48,114.41,114.47,12354.0,108.0644,108.121,108.0549,108.1116,12354.0
2020-12-16 14:50:00,114.45,114.54,114.45,114.54,36227.0,108.0927,108.1777,108.0927,108.1777,36227.0
2020-12-16 15:00:00,114.5,114.51,114.41,114.41,14454.0,108.1399,108.1494,108.0549,108.0549,14454.0
2020-12-16 15:10:00,114.43,114.52,114.39,114.52,13671.0,108.0738,108.1588,108.036,108.1588,13671.0
2020-12-16 15:20:00,114.51,114.58,114.5,114.52,5351.0,108.1494,108.2155,108.1399,108.1588,5351.0
2020-12-16 15:30:00,114.55,114.65,114.45,114.54,44990.0,108.1872,108.2816,108.0927,108.1777,44990.0
2020-12-16 15:40:00,114.56,114.59,114.49,114.55,54668.0,108.1966,108.2249,108.1305,108.1872,54668.0
2020-12-16 15:50:00,114.54,114.54,114.29,114.31,96552.0,108.1777,108.1777,107.9416,107.9605,96552.0
2020-12-17 09:30:00,115.09,115.21,115.01,115.13,24670.0,108.6972,108.8105,108.6216,108.7349,24670.0
2020-12-17 09:40:00,115.15,115.15,114.98,115.03,11351.0,108.7538,108.7538,108.5933,108.6405,11351.0
2020-12-17 09:50:00,115.03,115.05,114.87,114.92,13987.0,108.6405,108.6594,108.4894,108.5366,13987.0
2020-12-17 10:00:00,114.92,114.98,114.91,114.96,5537.0,108.5366,108.5933,108.5272,108.5744,5537.0
2020-12-17 10:10:00,114.99,115.0,114.91,114.96,13484.0,108.6027,108.6122,108.5272,108.5744,13484.0
2020-12-17 10:20:00,114.94,115.04,114.9,115.03,4112.0,108.5555,108.6499,108.5177,108.6405,4112.0
2020-12-17 10:30:00,115.05,115.12,115.01,115.1,2726.0,108.6594,108.7255,108.6216,108.7066,2726.0
2020-12-17 10:40:00,115.07,115.08,114.97,115.08,3558.0,108.6783,108.6877,108.5838,108.6877,3558.0
2020-12-17 10:50:00,115.07,115.1,114.99,115.0,4825.0,108.6783,108.7066,108.6027,108.6122,4825.0
2020-12-17 11:00:00,115.03,115.09,115.0,115.09,12078.0,108.6405,108.6972,108.6122,108.6972,12078.0
2020-12-17 11:10:00,115.07,115.16,115.05,115.13,27277.0,108.6783,108.7633,108.6594,108.7349,27277.0
2020-12-17 11:20:00,115.1,115.14,115.08,115.08,6372.0,108.7066,108.7444,108.6877,108.6877,6372.0
2020-12-17 11:30:00,115.09,115.09,115.03,115.07,2626.0,108.6972,108.6972,108.6405,108.6783,2626.0
2020-12-17 11:40:00,115.08,115.08,115.03,115.04,8247.0,108.6877,108.6877,108.6405,108.6499,8247.0
2020-12-17 11:50:00,115.02,115.02,114.91,114.96,14466.0,108.631,108.631,108.5272,108.5744,14466.0
2020-12-17 12:00:00,115.04,115.07,115.0,115.0,8335.0,108.6499,108.6783,108.6122,108.6122,8335.0
2020-12-17 12:10:00,114.97,114.99,114.88,114.92,56061.0,108.5838,108.6027,108.4988,108.5366,56061.0
2020-12-17 12:20:00,114.92,114.98,114.91,114.97,15442.0,108.5366,108.5933,108.5272,108.5838,15442.0
2020-12-17 12:30:00,114.94,114.97,114.92,114.93,6635.0,108.5555,108.5838,108.5366,108.546,6635.0
2020-12-17 12:40:00,114.94,115.02,114.94,115.02,4559.0,108.5555,108.631,108.5555,108.631,4559.0
2020-12-17 12:50:00,115.01,115.09,114.98,115.05,6222.0,108.6216,108.6972,108.5933,108.6594,6222.0
2020-12-17 13:00:00,115.07,115.11,115.05,115.08,7312.0,108.6783,108.716,108.6594,108.6877,7312.0
2020-12-17 13:10:00,115.08,115.12,115.06,115.09,14494.0,108.6877,108.7255,108.6688,108.6972,14494.0
2020-12-17 13:20:00,115.08,115.14,115.08,115.11,5722.0,108.6877,108.7444,108.6877,108.716,5722.0
2020-12-17 13:30:00,115.12,115.12,115.07,115.09,11855.0,108.7255,108.7255,108.6783,108.6972,11855.0
2020-12-17 13:40:00,115.09,115.1,115.06,115.09,19526.0,108.6972,108.7066,108.6688,108.6972,19526.0
2020-12-17 13:50:00,115.09,115.18,115.08,115.18,36153.0,108.6972,108.7822,108.6877,108.7822,36153.0
2020-12-17 14:00:00,115.15,115.19,115.11,115.19,33901.0,108.7538,108.7916,108.716,108.7916,33901.0
2020-12-17 14:10:00,115.18,115.22,115.16,115.21,6130.0,108.7822,108.8199,108.7633,108.8105,6130.0
2020-12-17 14:20:00,115.19,115.22,115.18,115.19,5497.0,108.7916,108.8199,108.7822,108.7916,5497.0
2020-12-17 14:30:00,115.19,115.24,115.18,115.19,47659.0,108.7916,108.8388,108.7822,108.7916,47659.0
2020-12-17 14:40:00,115.19,115.22,115.15,115.21,5481.0,108.7916,108.8199,108.7538,108.8105,5481.0
2020-12-17 14:50:00,115.19,115.23,115.17,115.2,7477.0,108.7916,108.8294,108.7727,108.801,7477.0
2020-12-17 15:00:00,115.19,115.2,115.09,115.11,7692.0,108.7916,108.801,108.6972,108.716,7692.0
2020-12-17 15:10:00,115.08,115.12,115.06,115.08,18476.0,108.6877,108.7255,108.6688,108.6877,18476.0
2020-12-17 15:20:00,115.11,115.21,115.11,115.18,11107.0,108.716,108.8105,108.716,108.7822,11107.0
2020-12-17 15:30:00,115.11,115.19,115.03,115.16,7329.0,108.716,108.7916,108.6405,108.7633,7329.0
2020-12-17 15:40:00,115.12,115.17,115.08,115.09,12246.0,108.7255,108.7727,108.6877,108.6972,12246.0
2020-12-17 15:50:00,115.14,115.23,115.12,115.18,60308.0,108.7444,108.8294,108.7255,108.7822,60308.0
2020-12-18 09:30:00,115.69,115.69,115.12,115.16,34069.0,109.2638,109.2638,108.7255,108.7633,34069.0
2020-12-18 09:40:00,115.15,115.15,114.84,114.84,4583.0,108.7538,108.7538,108.461,108.461,4583.0
2020-12-18 09:50:00,114.82,114.82,114.62,114.77,2840.0,108.4422,108.4422,108.2533,108.3949,2840.0
2020-12-18 10:00:00,114.78,114.78,114.59,114.75,8864.0,108.4044,108.4044,108.2249,108.376,8864.0
2020-12-18 10:10:00,114.75,114.79,114.64,114.76,11278.0,108.376,108.4138,108.2722,108.3855,11278.0
2020-12-18 10:20:00,114.76,114.76,114.53,114.57,8206.0,108.3855,108.3855,108.1683,108.206,8206.0
2020-12-18 10:30:00,114.56,114.6,114.44,114.45,11973.0,108.1966,108.2344,108.0833,108.0927,11973.0
2020-12-18 10:40:00,114.52,114.55,114.42,114.42,5306.0,108.1588,108.1872,108.0644,108.0644,5306.0
2020-12-18 10:50:00,114.44,114.62,114.42,114.58,8946.0,108.0833,108.2533,108.0644,108.2155,8946.0
2020-12-18 11:00:00,114.57,114.65,114.51,114.56,26520.0,108.206,108.2816,108.1494,108.1966,26520.0
2020-12-18 11:10:00,114.57,114.57,114.19,114.22,17737.0,108.206,108.206,107.8471,107.8755,17737.0
2020-12-18 11:20:00,114.31,114.45,114.29,114.39,16342.0,107.9605,108.0927,107.9416,108.036,16342.0
2020-12-18 11:30:00,114.38,114.4,114.33,114.38,9106.0,108.0266,108.0455,107.9794,108.0266,9106.0
2020-12-18 11:40:00,114.33,114.44,114.33,114.43,2744.0,107.9794,108.0833,107.9794,108.0738,2744.0
2020-12-18 11:50:00,114.44,114.51,114.44,114.47,39248.0,108.0833,108.1494,108.0833,108.1116,39248.0
2020-12-18 12:00:00,114.47,114.55,114.43,114.51,2897.0,108.1116,108.1872,108.0738,108.1494,2897.0
2020-12-18 12:10:00,114.5,114.69,114.49,114.66,7910.0,108.1399,108.3194,108.1305,108.291,7910.0
2020-12-18 12:20:00,114.63,114.66,114.61,114.66,21648.0,108.2627,108.291,108.2438,108.291,21648.0
2020-12-18 12:30:00,114.66,114.79,114.62,114.78,10660.0,108.291,108.4138,108.2533,108.4044,10660.0
2020-12-18 12:40:00,114.78,114.8,114.67,114.67,7608.0,108.4044,108.4233,108.3005,108.3005,7608.0
2020-12-18 12:50:00,114.7,114.71,114.57,114.59,7982.0,108.3288,108.3383,108.206,108.2249,7982.0
2020-12-18 13:00:00,114.61,114.61,114.55,114.58,9162.0,108.2438,108.2438,108.1872,108.2155,9162.0
2020-12-18 13:10:00,114.58,114.6,114.52,114.55,8540.0,108.2155,108.2344,108.1588,108.1872,8540.0
2020-12-18 13:20:00,114.53,114.53,114.43,114.52,8242.0,108.1683,108.1683,108.0738,108.1588,8242.0
2020-12-18 13:30:00,114.51,114.51,114.37,114.37,10091.0,108.1494,108.1494,108.0172,108.0172,10091.0
2020-12-18 13:40:00,114.39,114.46,114.38,114.43,9645.0,108.036,108.1022,108.0266,108.0738,9645.0
2020-12-18 13:50:00,114.44,114.48,114.4,114.47,13423.0,108.0833,108.121,108.0455,108.1116,13423.0
2020-12-18 14:00:00,114.47,114.48,114.26,114.35,78146.0,108.1116,108.121,107.9133,107.9983,78146.0
2020-12-18 14:10:00,114.36,114.37,114.26,114.33,6952.0,108.0077,108.0172,107.9133,107.9794,6952.0
2020-12-18 14:20:00,114.35,114.38,114.28,114.33,3734.0,107.9983,108.0266,107.9321,107.9794,3734.0
2020-12-18 14:30:00,114.31,114.39,114.3,114.36,4797.0,107.9605,108.036,107.951,108.0077,4797.0
2020-12-18 14:40:00,114.37,114.39,114.28,114.34,27964.0,108.0172,108.036,107.9321,107.9888,27964.0
2020-12-18 14:50:00,114.33,114.33,114.16,114.24,12998.0,107.9794,107.9794,107.8188,107.8944,12998.0
2020-12-18 15:00:00,114.25,114.3,114.19,114.27,4734.0,107.9038,107.951,107.8471,107.9227,4734.0
2020-12-18 15:10:00,114.27,114.31,114.15,114.24,26336.0,107.9227,107.9605,107.8094,107.8944,26336.0
2020-12-18 15:20:00,114.24,114.25,114.05,114.13,12775.0,107.8944,107.9038,107.7149,107.7905,12775.0
2020-12-18 15:30:00,114.12,114.23,114.08,114.1,26362.0,107.781,107.8849,107.7433,107.7621,26362.0
2020-12-18 15:40:00,114.07,114.5,114.05,114.46,17609.0,107.7338,108.1399,107.7149,108.1022,17609.0
2020-12-18 15:50:00,114.47,115.01,114.39,114.72,172379.0,108.1116,108.6216,108.036,108.3477,172379.0
2020-12-21 09:30:00,113.38,113.71,113.23,113.67,34189.0,107.0821,107.3938,106.9405,107.356,34189.0
2020-12-21 09:40:00,113.6,113.6,113.25,113.25,3918.0,107.2899,107.2899,106.9594,106.9594,3918.0
2020-12-21 09:50:00,113.27,113.47,113.18,113.19,4836.0,106.9783,107.1671,106.8933,106.9027,4836.0
2020-12-21 10:00:00,113.15,113.22,112.58,112.79,33855.0,106.8649,106.931,106.3266,106.5249,33855.0
2020-12-21 10:10:00,112.75,112.83,112.39,112.48,15715.0,106.4871,106.5627,106.1471,106.2321,15715.0
2020-12-21 10:20:00,112.44,112.65,112.29,112.56,19317.0,106.1944,106.3927,106.0527,106.3077,19317.0
2020-12-21 10:30:00,112.48,112.61,112.48,112.52,4516.0,106.2321,106.3549,106.2321,106.2699,4516.0
2020-12-21 10:40:00,112.59,112.73,112.49,112.54,6034.0,106.336,106.4682,106.2416,106.2888,6034.0
2020-12-21 10:50:00,112.56,112.81,112.56,112.73,4443.0,106.3077,106.5438,106.3077,106.4682,4443.0
2020-12-21 11:00:00,112.73,112.98,112.73,112.98,7439.0,106.4682,106.7044,106.4682,106.7044,7439.0
2020-12-21 11:10:00,112.97,113.01,112.94,112.95,6277.0,106.6949,106.7327,106.6666,106.676,6277.0
2020-12-21 11:20:00,112.96,113.15,112.94,113.13,6121.0,106.6855,106.8649,106.6666,106.846,6121.0
2020-12-21 11:30:00,113.13,113.29,113.13,113.23,5130.0,106.846,106.9971,106.846,106.9405,5130.0
2020-12-21 11:40:00,113.21,113.38,113.21,113.36,18710.0,106.9216,107.0821,106.9216,107.0633,18710.0
2020-12-21 11:50:00,113.35,113.41,113.3,113.33,10951.0,107.0538,107.1105,107.0066,107.0349,10951.0
2020-12-21 12:00:00,113.36,113.48,113.35,113.42,9335.0,107.0633,107.1766,107.0538,107.1199,9335.0
2020-12-21 12:10:00,113.45,113.48,113.41,113.44,4553.0,107.1483,107.1766,107.1105,107.1388,4553.0
2020-12-21 12:20:00,113.44,113.72,113.43,113.72,5248.0,107.1388,107.4033,107.1294,107.4033,5248.0
2020-12-21 12:30:00,113.76,113.83,113.72,113.78,4252.0,107.441,107.5071,107.4033,107.4599,4252.0
2020-12-21 12:40:00,113.79,113.84,113.7,113.82,14938.0,107.4694,107.5166,107.3844,107.4977,14938.0
2020-12-21 12:50:00,113.82,113.96,113.82,113.9,12082.0,107.4977,107.6299,107.4977,107.5733,12082.0
2020-12-21 13:00:00,113.94,113.99,113.89,113.97,8138.0,107.611,107.6583,107.5638,107.6394,8138.0
2020-12-21 13:10:00,113.96,114.04,113.94,114.02,13318.0,107.6299,107.7055,107.611,107.6866,13318.0
2020-12-21 13:20:00,114.01,114.07,113.94,114.05,8659.0,107.6771,107.7338,107.611,107.7149,8659.0
2020-12-21 13:30:00,114.04,114.15,114.04,114.11,14110.0,107.7055,107.8094,107.7055,107.7716,14110.0
2020-12-21 13:40:00,114.13,114.26,114.1,114.13,9052.0,107.7905,107.9133,107.7621,107.7905,9052.0
2020-12-21 13:50:00,114.14,114.25,114.14,114.18,4618.0,107.7999,107.9038,107.7999,107.8377,4618.0
2020-12-21 14:00:00,114.17,114.17,114.08,114.08,15662.0,107.8283,107.8283,107.7433,107.7433,15662.0
2020-12-21 14:10:00,114.07,114.21,114.07,114.19,10459.0,107.7338,107.866,107.7338,107.8471,10459.0
2020-12-21 14:20:00,114.16,114.29,114.15,114.29,18338.0,107.8188,107.9416,107.8094,107.9416,18338.0
2020-12-21 14:30:00,114.27,114.4,114.26,114.27,13512.0,107.9227,108.0455,107.9133,107.9227,13512.0
2020-12-21 14:40:00,114.28,114.32,114.25,114.28,11116.0,107.9321,107.9699,107.9038,107.9321,11116.0
2020-12-21 14:50:00,114.29,114.33,114.2,114.23,8251.0,107.9416,107.9794,107.8566,107.8849,8251.0
2020-12-21 15:00:00,114.21,114.27,114.06,114.06,13745.0,107.866,107.9227,107.7244,107.7244,13745.0
2020-12-21 15:10:00,114.05,114.17,114.03,114.1,22204.0,107.7149,107.8283,107.696,107.7621,22204.0
2020-12-21 15:20:00,114.09,114.13,114.03,114.11,34511.0,107.7527,107.7905,107.696,107.7716,34511.0
2020-12-21 15:30:00,114.1,114.1,113.88,114.08,63868.0,107.7621,107.7621,107.5544,107.7433,63868.0
2020-12-21 15:40:00,114.13,114.16,113.95,113.99,28552.0,107.7905,107.8188,107.6205,107.6583,28552.0
2020-12-21 15:50:00,113.99,114.27,113.81,114.23,70127.0,107.6583,107.9227,107.4883,107.8849,70127.0
2020-12-22 09:30:00,114.03,114.13,113.89,114.0,58285.0,107.696,107.7905,107.5638,107.6677,58285.0
2020-12-22 09:40:00,114.02,114.15,113.93,114.12,94283.0,107.6866,107.8094,107.6016,107.781,94283.0
2020-12-22 09:50:00,114.09,114.12,113.95,114.02,17677.0,107.7527,107.781,107.6205,107.6866,17677.0
2020-12-22 10:00:00,114.02,114.09,113.82,114.08,26747.0,107.6866,107.7527,107.4977,107.7433,26747.0
2020-12-22 10:10:00,114.11,114.11,113.85,113.99,54800.0,107.7716,107.7716,107.526,107.6583,54800.0
2020-12-22 10:20:00,113.97,114.16,113.93,114.15,11668.0,107.6394,107.8188,107.6016,107.8094,11668.0
2020-12-22 10:30:00,114.15,114.27,114.15,114.23,12439.0,107.8094,107.9227,107.8094,107.8849,12439.0
2020-12-22 10:40:00,114.21,114.27,114.06,114.07,10795.0,107.866,107.9227,107.7244,107.7338,10795.0
2020-12-22 10:50:00,114.04,114.12,114.04,114.11,17467.0,107.7055,107.781,107.7055,107.7716,17467.0
2020-12-22 11:00:00,114.14,114.22,114.03,114.2,16370.0,107.7999,107.8755,107.696,107.8566,16370.0
2020-12-22 11:10:00,114.24,114.3,114.19,114.3,41346.0,107.8944,107.951,107.8471,107.951,41346.0
2020-12-22 11:20:00,114.29,114.29,114.14,114.16,13600.0,107.9416,107.9416,107.7999,107.8188,13600.0
2020-12-22 11:30:00,114.15,114.15,113.9,113.95,27645.0,107.8094,107.8094,107.5733,107.6205,27645.0
2020-12-22 11:40:00,113.95,113.95,113.72,113.83,12729.0,107.6205,107.6205,107.4033,107.5071,12729.0
2020-12-22 11:50:00,113.8,113.96,113.8,113.94,8798.0,107.4788,107.6299,107.4788,107.611,8798.0
2020-12-22 12:00:00,113.95,114.02,113.93,113.97,11111.0,107.6205,107.6866,107.6016,107.6394,11111.0
2020-12-22 12:10:00,113.95,114.1,113.95,114.07,12001.0,107.6205,107.7621,107.6205,107.7338,12001.0
2020-12-22 12:20:00,114.07,114.08,114.01,114.01,10056.0,107.7338,107.7433,107.6771,107.6771,10056.0
2020-12-22 12:30:00,113.99,114.06,113.98,114.03,7352.0,107.6583,107.7244,107.6488,107.696,7352.0
2020-12-22 12:40:00,114.07,114.11,114.04,114.11,12166.0,107.7338,107.7716,107.7055,107.7716,12166.0
2020-12-22 12:50:00,114.08,114.1,114.01,114.04,11991.0,107.7433,107.7621,107.6771,107.7055,11991.0
2020-12-22 13:00:00,114.06,114.11,114.04,114.09,14739.0,107.7244,107.7716,107.7055,107.7527,14739.0
2020-12-22 13:10:00,114.1,114.18,114.09,114.17,14817.0,107.7621,107.8377,107.7527,107.8283,14817.0
2020-12-22 13:20:00,114.17,114.19,114.14,114.19,18655.0,107.8283,107.8471,107.7999,107.8471,18655.0
2020-12-22 13:30:00,114.18,114.29,114.18,114.26,12071.0,107.8377,107.9416,107.8377,107.9133,12071.0
2020-12-22 13:40:00,114.22,114.24,114.19,114.23,8556.0,107.8755,107.8944,107.8471,107.8849,8556.0
2020-12-22 13:50:00,114.21,114.28,114.21,114.24,20971.0,107.866,107.9321,107.866,107.8944,20971.0
2020-12-22 14:00:00,114.22,114.25,114.14,114.14,15344.0,107.8755,107.9038,107.7999,107.7999,15344.0
2020-12-22 14:10:00,114.16,114.2,114.11,114.19,13064.0,107.8188,107.8566,107.7716,107.8471,13064.0
2020-12-22 14:20:00,114.2,114.21,114.14,114.18,12111.0,107.8566,107.866,107.7999,107.8377,12111.0
2020-12-22 14:30:00,114.16,114.18,114.04,114.04,8948.0,107.8188,107.8377,107.7055,107.7055,8948.0
2020-12-22 14:40:00,114.02,114.07,113.97,114.06,20888.0,107.6866,107.7338,107.6394,107.7244,20888.0
2020-12-22 14:50:00,114.07,114.12,114.02,114.06,13658.0,107.7338,107.781,107.6866,107.7244,13658.0
2020-12-22 15:00:00,114.06,114.11,114.03,114.04,20148.0,107.7244,107.7716,107.696,107.7055,20148.0
2020-12-22 15:10:00,113.98,114.02,113.92,113.96,32481.0,107.6488,107.6866,107.5921,107.6299,32481.0
2020-12-22 15:20:00,113.94,113.99,113.89,113.91,25222.0,107.611,107.6583,107.5638,107.5827,25222.0
2020-12-22 15:30:00,113.91,113.96,113.84,113.85,27291.0,107.5827,107.6299,107.5166,107.526,27291.0
2020-12-22 15:40:00,113.84,114.0,113.8,113.87,60591.0,107.5166,107.6677,107.4788,107.5449,60591.0
2020-12-22 15:50:00,113.85,113.98,113.83,113.93,117399.0,107.526,107.6488,107.5071,107.6016,117399.0
2020-12-23 09:30:00,114.35,114.54,114.03,114.5,25415.0,107.9983,108.1777,107.696,108.1399,25415.0
2020-12-23 09:40:00,114.51,114.54,114.36,114.44,9453.0,108.1494,108.1777,108.0077,108.0833,9453.0
2020-12-23 09:50:00,114.44,114.5,114.38,114.41,9831.0,108.0833,108.1399,108.0266,108.0549,9831.0
2020-12-23 10:00:00,114.43,114.43,114.32,114.36,30313.0,108.0738,108.0738,107.9699,108.0077,30313.0
2020-12-23 10:10:00,114.35,114.36,114.16,114.19,7986.0,107.9983,108.0077,107.8188,107.8471,7986.0
2020-12-23 10:20:00,114.22,114.25,114.15,114.25,3373.0,107.8755,107.9038,107.8094,107.9038,3373.0
2020-12-23 10:30:00,114.19,114.28,114.18,114.28,14640.0,107.8471,107.9321,107.8377,107.9321,14640.0
2020-12-23 10:40:00,114.24,114.26,114.23,114.26,4237.0,107.8944,107.9133,107.8849,107.9133,4237.0
2020-12-23 10:50:00,114.25,114.3,114.22,114.3,6500.0,107.9038,107.951,107.8755,107.951,6500.0
2020-12-23 11:00:00,114.26,114.35,114.25,114.3,22058.0,107.9133,107.9983,107.9038,107.951,22058.0
2020-12-23 11:10:00,114.32,114.38,114.31,114.33,10147.0,107.9699,108.0266,107.9605,107.9794,10147.0
2020-12-23 11:20:00,114.34,114.39,114.3,114.31,8090.0,107.9888,108.036,107.951,107.9605,8090.0
2020-12-23 11:30:00,114.33,114.35,114.26,114.27,33483.0,107.9794,107.9983,107.9133,107.9227,33483.0
2020-12-23 11:40:00,114.28,114.36,114.28,114.36,8171.0,107.9321,108.0077,107.9321,108.0077,8171.0
2020-12-23 11:50:00,114.37,114.41,114.36,114.4,5439.0,108.0172,108.0549,108.0077,108.0455,5439.0
2020-12-23 12:00:00,114.41,114.44,114.38,114.41,8413.0,108.0549,108.0833,108.0266,108.0549,8413.0
2020-12-23 12:10:00,114.41,114.46,114.41,114.45,3066.0,108.0549,108.1022,108.0549,108.0927,3066.0
2020-12-23 12:20:00,114.43,114.46,114.36,114.38,9853.0,108.0738,108.1022,108.0077,108.0266,9853.0
2020-12-23 12:30:00,114.38,114.47,114.37,114.45,10977.0,108.0266,108.1116,108.0172,108.0927,10977.0
2020-12-23 12:40:00,114.45,114.5,114.44,114.44,9088.0,108.0927,108.1399,108.0833,108.0833,9088.0
2020-12-23 12:50:00,114.45,114.48,114.44,114.46,5599.0,108.0927,108.121,108.0833,108.1022,5599.0
2020-12-23 13:00:00,114.47,114.51,114.46,114.48,24781.0,108.1116,108.1494,108.1022,108.121,24781.0
2020-12-23 13:10:00,114.48,114.51,114.46,114.47,8443.0,108.121,108.1494,108.1022,108.1116,8443.0
2020-12-23 13:20:00,114.45,114.48,114.44,114.47,402486.0,108.0927,108.121,108.0833,108.1116,402486.0
2020-12-23 13:30:00,114.47,114.52,114.46,114.51,7125.0,108.1116,108.1588,108.1022,108.1494,7125.0
2020-12-23 13:40:00,114.5,114.54,114.48,114.5,16840.0,108.1399,108.1777,108.121,108.1399,16840.0
2020-12-23 13:50:00,114.52,114.52,114.45,114.47,5209.0,108.1588,108.1588,108.0927,108.1116,5209.0
2020-12-23 14:00:00,114.45,114.49,114.42,114.45,4378.0,108.0927,108.1305,108.0644,108.0927,4378.0
2020-12-23 14:10:00,114.42,114.43,114.39,114.4,6086.0,108.0644,108.0738,108.036,108.0455,6086.0
2020-12-23 14:20:00,114.41,114.41,114.33,114.34,13489.0,108.0549,108.0549,107.9794,107.9888,13489.0
2020-12-23 14:30:00,114.34,114.41,114.34,114.41,10162.0,107.9888,108.0549,107.9888,108.0549,10162.0
2020-12-23 14:40:00,114.4,114.42,114.34,114.39,10328.0,108.0455,108.0644,107.9888,108.036,10328.0
2020-12-23 14:50:00,114.38,114.38,114.29,114.32,8796.0,108.0266,108.0266,107.9416,107.9699,8796.0
2020-12-23 15:00:00,114.3,114.34,114.29,114.31,17461.0,107.951,107.9888,107.9416,107.9605,17461.0
2020-12-23 15:10:00,114.34,114.4,114.33,114.38,15958.0,107.9888,108.0455,107.9794,108.0266,15958.0
2020-12-23 15:20:00,114.36,114.37,114.28,114.29,22173.0,108.0077,108.0172,107.9321,107.9416,22173.0
2020-12-23 15:30:00,114.29,114.33,114.27,114.3,19355.0,107.9416,107.9794,107.9227,107.951,19355.0
2020-12-23 15:40:00,114.29,114.39,114.26,114.32,41695.0,107.9416,108.036,107.9133,107.9699,41695.0
2020-12-23 15:50:00,114.3,114.3,113.85,113.85,53091.0,107.951,107.951,107.526,107.526,53091.0
2020-12-24 09:30:00,114.02,114.3,114.02,114.23,9733.0,107.6866,107.951,107.6866,107.8849,9733.0
2020-12-24 09:40:00,114.25,114.27,114.21,114.22,9496.0,107.9038,107.9227,107.866,107.8755,9496.0
2020-12-24 09:50:00,114.15,114.25,114.15,114.25,4715.0,107.8094,107.9038,107.8094,107.9038,4715.0
2020-12-24 10:00:00,114.24,114.28,114.22,114.23,8511.0,107.8944,107.9321,107.8755,107.8849,8511.0
2020-12-24 10:10:00,114.23,114.28,114.22,114.28,10615.0,107.8849,107.9321,107.8755,107.9321,10615.0
2020-12-24 10:20:00,114.28,114.32,114.27,114.31,8595.0,107.9321,107.9699,107.9227,107.9605,8595.0
2020-12-24 10:30:00,114.29,114.35,114.24,114.25,4244.0,107.9416,107.9983,107.8944,107.9038,4244.0
2020-12-24 10:40:00,114.27,114.27,114.18,114.2,1954.0,107.9227,107.9227,107.8377,107.8566,1954.0
2020-12-24 10:50:00,114.19,114.23,114.14,114.14,9015.0,107.8471,107.8849,107.7999,107.7999,9015.0
2020-12-24 11:00:00,114.15,114.25,114.13,114.24,17325.0,107.8094,107.9038,107.7905,107.8944,17325.0
2020-12-24 11:10:00,114.25,114.32,114.24,114.26,5200.0,107.9038,107.9699,107.8944,107.9133,5200.0
2020-12-24 11:20:00,114.27,114.28,114.16,114.16,5194.0,107.9227,107.9321,107.8188,107.8188,5194.0
2020-12-24 11:30:00,114.13,114.19,114.09,114.13,8802.0,107.7905,107.8471,107.7527,107.7905,8802.0
2020-12-24 11:40:00,114.14,114.14,114.03,114.04,7894.0,107.7999,107.7999,107.696,107.7055,7894.0
2020-12-24 11:50:00,114.05,114.09,114.02,114.09,7303.0,107.7149,107.7527,107.6866,107.7527,7303.0
2020-12-24 12:00:00,114.1,114.13,113.99,114.11,28795.0,107.7621,107.7905,107.6583,107.7716,28795.0
2020-12-24 12:10:00,114.11,114.19,114.1,114.14,3413.0,107.7716,107.8471,107.7621,107.7999,3413.0
2020-12-24 12:20:00,114.14,114.23,114.11,114.23,7941.0,107.7999,107.8849,107.7716,107.8849,7941.0
2020-12-24 12:30:00,114.26,114.32,114.26,114.28,15801.0,107.9133,107.9699,107.9133,107.9321,15801.0
2020-12-24 12:40:00,114.27,114.34,114.24,114.34,10770.0,107.9227,107.9888,107.8944,107.9888,10770.0
2020-12-24 12:50:00,114.4,114.46,114.35,114.44,20962.0,108.0455,108.1022,107.9983,108.0833,20962.0
2020-12-28 09:30:00,115.06,115.53,115.06,115.09,31360.0,108.6688,109.1127,108.6688,108.6972,31360.0
2020-12-28 09:40:00,115.14,115.19,115.13,115.15,2935.0,108.7444,108.7916,108.7349,108.7538,2935.0
2020-12-28 09:50:00,115.11,115.14,115.09,115.1,8185.0,108.716,108.7444,108.6972,108.7066,8185.0
2020-12-28 10:00:00,115.1,115.15,115.06,115.06,5668.0,108.7066,108.7538,108.6688,108.6688,5668.0
2020-12-28 10:10:00,115.1,115.23,115.1,115.18,10768.0,108.7066,108.8294,108.7066,108.7822,10768.0
2020-12-28 10:20:00,115.18,115.29,115.17,115.28,2277.0,108.7822,108.886,108.7727,108.8766,2277.0
2020-12-28 10:30:00,115.28,115.41,115.28,115.39,16810.0,108.8766,108.9994,108.8766,108.9805,16810.0
2020-12-28 10:40:00,115.4,115.41,115.35,115.35,1972.0,108.9899,108.9994,108.9427,108.9427,1972.0
2020-12-28 10:50:00,115.36,115.4,115.36,115.37,3405.0,108.9522,108.9899,108.9522,108.9616,3405.0
2020-12-28 11:00:00,115.34,115.35,115.26,115.3,9748.0,108.9333,108.9427,108.8577,108.8955,9748.0
2020-12-28 11:10:00,115.28,115.28,115.19,115.21,70894.0,108.8766,108.8766,108.7916,108.8105,70894.0
2020-12-28 11:20:00,115.22,115.25,115.2,115.21,2722.0,108.8199,108.8483,108.801,108.8105,2722.0
2020-12-28 11:30:00,115.23,115.23,115.16,115.16,3528.0,108.8294,108.8294,108.7633,108.7633,3528.0
2020-12-28 11:40:00,115.18,115.24,115.18,115.23,3198.0,108.7822,108.8388,108.7822,108.8294,3198.0
2020-12-28 11:50:00,115.21,115.21,115.11,115.13,4408.0,108.8105,108.8105,108.716,108.7349,4408.0
2020-12-28 12:00:00,115.14,115.18,115.13,115.17,9115.0,108.7444,108.7822,108.7349,108.7727,9115.0
2020-12-28 12:10:00,115.16,115.17,115.15,115.16,2568.0,108.7633,108.7727,108.7538,108.7633,2568.0
2020-12-28 12:20:00,115.15,115.18,115.12,115.18,2094.0,108.7538,108.7822,108.7255,108.7822,2094.0
2020-12-28 12:30:00,115.2,115.23,115.18,115.19,5394.0,108.801,108.8294,108.7822,108.7916,5394.0
2020-12-28 12:40:00,115.21,115.23,115.19,115.22,4870.0,108.8105,108.8294,108.7916,108.8199,4870.0
2020-12-28 12:50:00,115.2,115.2,115.14,115.16,7060.0,108.801,108.801,108.7444,108.7633,7060.0
2020-12-28 13:00:00,115.17,115.18,115.15,115.16,5200.0,108.7727,108.7822,108.7538,108.7633,5200.0
2020-12-28 13:10:00,115.17,115.21,115.15,115.17,7050.0,108.7727,108.8105,108.7538,108.7727,7050.0
2020-12-28 13:20:00,115.19,115.21,115.17,115.21,3971.0,108.7916,108.8105,108.7727,108.8105,3971.0
2020-12-28 13:30:00,115.23,115.3,115.21,115.29,8103.0,108.8294,108.8955,108.8105,108.886,8103.0
2020-12-28 13:40:00,115.3,115.31,115.28,115.3,1417.0,108.8955,108.9049,108.8766,108.8955,1417.0
2020-12-28 13:50:00,115.29,115.34,115.28,115.33,16820.0,108.886,108.9333,108.8766,108.9238,16820.0
2020-12-28 14:00:00,115.33,115.37,115.33,115.36,4222.0,108.9238,108.9616,108.9238,108.9522,4222.0
2020-12-28 14:10:00,115.35,115.4,115.33,115.39,6233.0,108.9427,108.9899,108.9238,108.9805,6233.0
2020-12-28 14:20:00,115.38,115.38,115.32,115.34,6483.0,108.971,108.971,108.9144,108.9333,6483.0
2020-12-28 14:30:00,115.37,115.38,115.34,115.38,8793.0,108.9616,108.971,108.9333,108.971,8793.0
2020-12-28 14:40:00,115.38,115.41,115.38,115.41,3350.0,108.971,108.9994,108.971,108.9994,3350.0
2020-12-28 14:50:00,115.4,115.4,115.35,115.36,85369.0,108.9899,108.9899,108.9427,108.9522,85369.0
2020-12-28 15:00:00,115.37,115.41,115.36,115.37,3308.0,108.9616,108.9994,108.9522,108.9616,3308.0
2020-12-28 15:10:00,115.36,115.41,115.35,115.4,5278.0,108.9522,108.9994,108.9427,108.9899,5278.0
2020-12-28 15:20:00,115.39,115.39,115.31,115.32,11144.0,108.9805,108.9805,108.9049,108.9144,11144.0
2020-12-28 15:30:00,115.3,115.32,115.24,115.25,81974.0,108.8955,108.9144,108.8388,108.8483,81974.0
2020-12-28 15:40:00,115.24,115.35,115.21,115.31,11748.0,108.8388,108.9427,108.8105,108.9049,11748.0
2020-12-28 15:50:00,115.33,115.34,115.25,115.29,18098.0,108.9238,108.9333,108.8483,108.886,18098.0
2020-12-29 09:30:00,115.76,115.92,115.76,115.79,16620.0,109.3299,109.4811,109.3299,109.3583,16620.0
2020-12-29 09:40:00,115.77,115.8,115.72,115.77,60312.0,109.3394,109.3677,109.2922,109.3394,60312.0
2020-12-29 09:50:00,115.75,115.75,115.37,115.44,5611.0,109.3205,109.3205,108.9616,109.0277,5611.0
2020-12-29 10:00:00,115.45,115.56,115.44,115.5,11496.0,109.0372,109.141,109.0277,109.0844,11496.0
2020-12-29 10:10:00,115.47,115.48,115.29,115.37,25672.0,109.056,109.0655,108.886,108.9616,25672.0
2020-12-29 10:20:00,115.36,115.52,115.36,115.39,8693.0,108.9522,109.1033,108.9522,108.9805,8693.0
2020-12-29 10:30:00,115.4,115.47,115.37,115.4,5081.0,108.9899,109.056,108.9616,108.9899,5081.0
2020-12-29 10:40:00,115.4,115.49,115.39,115.44,19142.0,108.9899,109.0749,108.9805,109.0277,19142.0
2020-12-29 10:50:00,115.43,115.49,115.37,115.48,7658.0,109.0183,109.0749,108.9616,109.0655,7658.0
2020-12-29 11:00:00,115.47,115.47,115.35,115.42,7698.0,109.056,109.056,108.9427,109.0088,7698.0
2020-12-29 11:10:00,115.41,115.43,115.26,115.3,17708.0,108.9994,109.0183,108.8577,108.8955,17708.0
2020-12-29 11:20:00,115.31,115.48,115.31,115.48,13725.0,108.9049,109.0655,108.9049,109.0655,13725.0
2020-12-29 11:30:00,115.49,115.53,115.46,115.51,10535.0,109.0749,109.1127,109.0466,109.0938,10535.0
2020-12-29 11:40:00,115.51,115.51,115.44,115.47,15156.0,109.0938,109.0938,109.0277,109.056,15156.0
2020-12-29 11:50:00,115.48,115.5,115.41,115.44,13263.0,109.0655,109.0844,108.9994,109.0277,13263.0
2020-12-29 12:00:00,115.44,115.45,115.4,115.45,10853.0,109.0277,109.0372,108.9899,109.0372,10853.0
2020-12-29 12:10:00,115.46,115.46,115.35,115.39,9325.0,109.0466,109.0466,108.9427,108.9805,9325.0
2020-12-29 12:20:00,115.34,115.35,115.22,115.35,6018.0,108.9333,108.9427,108.8199,108.9427,6018.0
2020-12-29 12:30:00,115.3,115.3,115.11,115.12,9503.0,108.8955,108.8955,108.716,108.7255,9503.0
2020-12-29 12:40:00,115.14,115.22,115.06,115.1,6434.0,108.7444,108.8199,108.6688,108.7066,6434.0
2020-12-29 12:50:00,115.09,115.17,115.02,115.17,10167.0,108.6972,108.7727,108.631,108.7727,10167.0
2020-12-29 13:00:00,115.16,115.19,115.06,115.13,5618.0,108.7633,108.7916,108.6688,108.7349,5618.0
2020-12-29 13:10:00,115.07,115.16,115.07,115.14,7262.0,108.6783,108.7633,108.6783,108.7444,7262.0
2020-12-29 13:20:00,115.17,115.23,115.14,115.22,8848.0,108.7727,108.8294,108.7444,108.8199,8848.0
2020-12-29 13:30:00,115.21,115.24,115.17,115.18,13607.0,108.8105,108.8388,108.7727,108.7822,13607.0
2020-12-29 13:40:00,115.19,115.2,115.15,115.2,10311.0,108.7916,108.801,108.7538,108.801,10311.0
2020-12-29 13:50:00,115.21,115.31,115.2,115.28,7723.0,108.8105,108.9049,108.801,108.8766,7723.0
2020-12-29 14:00:00,115.26,115.27,115.17,115.17,11549.0,108.8577,108.8672,108.7727,108.7727,11549.0
2020-12-29 14:10:00,115.14,115.15,115.05,115.09,9237.0,108.7444,108.7538,108.6594,108.6972,9237.0
2020-12-29 14:20:00,115.09,115.16,115.06,115.07,10127.0,108.6972,108.7633,108.6688,108.6783,10127.0
2020-12-29 14:30:00,115.09,115.12,115.04,115.12,6694.0,108.6972,108.7255,108.6499,108.7255,6694.0
2020-12-29 14:40:00,115.12,115.12,115.04,115.07,8973.0,108.7255,108.7255,108.6499,108.6783,8973.0
2020-12-29 14:50:00,115.08,115.19,115.08,115.16,9181.0,108.6877,108.7916,108.6877,108.7633,9181.0
2020-12-29 15:00:00,115.15,115.17,115.07,115.12,16735.0,108.7538,108.7727,108.6783,108.7255,16735.0
2020-12-29 15:10:00,115.12,115.3,115.12,115.29,17542.0,108.7255,108.8955,108.7255,108.886,17542.0
2020-12-29 15:20:00,115.3,115.38,115.3,115.37,15201.0,108.8955,108.971,108.8955,108.9616,15201.0
2020-12-29 15:30:00,115.34,115.37,115.3,115.35,18666.0,108.9333,108.9616,108.8955,108.9427,18666.0
2020-12-29 15:40:00,115.34,115.36,115.28,115.29,33258.0,108.9333,108.9522,108.8766,108.886,33258.0
2020-12-29 15:50:00,115.29,115.35,115.12,115.22,37585.0,108.886,108.9427,108.7255,108.8199,37585.0
2020-12-30 09:30:00,115.39,115.7,115.39,115.64,17090.0,108.9805,109.2733,108.9805,109.2166,17090.0
2020-12-30 09:40:00,115.64,115.76,115.63,115.76,8485.0,109.2166,109.3299,109.2072,109.3299,8485.0
2020-12-30 09:50:00,115.76,115.83,115.73,115.82,14880.0,109.3299,109.3961,109.3016,109.3866,14880.0
2020-12-30 10:00:00,115.83,115.92,115.8,115.8,21107.0,109.3961,109.4811,109.3677,109.3677,21107.0
2020-12-30 10:10:00,115.79,115.79,115.69,115.77,6664.0,109.3583,109.3583,109.2638,109.3394,6664.0
2020-12-30 10:20:00,115.74,115.8,115.72,115.76,10885.0,109.3111,109.3677,109.2922,109.3299,10885.0
2020-12-30 10:30:00,115.8,115.84,115.62,115.62,14189.0,109.3677,109.4055,109.1977,109.1977,14189.0
2020-12-30 10:40:00,115.6,115.75,115.59,115.72,98161.0,109.1788,109.3205,109.1694,109.2922,98161.0
2020-12-30 10:50:00,115.72,115.73,115.63,115.7,12600.0,109.2922,109.3016,109.2072,109.2733,12600.0
2020-12-30 11:00:00,115.71,115.76,115.69,115.74,8974.0,109.2827,109.3299,109.2638,109.3111,8974.0
2020-12-30 11:10:00,115.74,115.75,115.68,115.71,22625.0,109.3111,109.3205,109.2544,109.2827,22625.0
2020-12-30 11:20:00,115.7,115.73,115.63,115.65,6187.0,109.2733,109.3016,109.2072,109.2261,6187.0
2020-12-30 11:30:00,115.63,115.7,115.61,115.66,6675.0,109.2072,109.2733,109.1883,109.2355,6675.0
2020-12-30 11:40:00,115.65,115.7,115.56,115.6,13701.0,109.2261,109.2733,109.141,109.1788,13701.0
2020-12-30 11:50:00,115.61,115.67,115.61,115.64,5510.0,109.1883,109.2449,109.1883,109.2166,5510.0
2020-12-30 12:00:00,115.64,115.69,115.61,115.63,8568.0,109.2166,109.2638,109.1883,109.2072,8568.0
2020-12-30 12:10:00,115.63,115.68,115.62,115.65,25124.0,109.2072,109.2544,109.1977,109.2261,25124.0
2020-12-30 12:20:00,115.65,115.71,115.63,115.69,10157.0,109.2261,109.2827,109.2072,109.2638,10157.0
2020-12-30 12:30:00,115.65,115.66,115.62,115.62,4643.0,109.2261,109.2355,109.1977,109.1977,4643.0
2020-12-30 12:40:00,115.62,115.62,115.54,115.57,5731.0,109.1977,109.1977,109.1222,109.1505,5731.0
2020-12-30 12:50:00,115.57,115.59,115.53,115.59,5502.0,109.1505,109.1694,109.1127,109.1694,5502.0
2020-12-30 13:00:00,115.59,115.67,115.59,115.67,6931.0,109.1694,109.2449,109.1694,109.2449,6931.0
2020-12-30 13:10:00,115.66,115.68,115.64,115.64,8356.0,109.2355,109.2544,109.2166,109.2166,8356.0
2020-12-30 13:20:00,115.64,115.64,115.57,115.57,6701.0,109.2166,109.2166,109.1505,109.1505,6701.0
2020-12-30 13:30:00,115.54,115.59,115.52,115.53,8877.0,109.1222,109.1694,109.1033,109.1127,8877.0
2020-12-30 13:40:00,115.51,115.61,115.5,115.6,10332.0,109.0938,109.1883,109.0844,109.1788,10332.0
2020-12-30 13:50:00,115.59,115.59,115.53,115.53,5608.0,109.1694,109.1694,109.1127,109.1127,5608.0
2020-12-30 14:00:00,115.54,115.56,115.48,115.48,26718.0,109.1222,109.141,109.0655,109.0655,26718.0
2020-12-30 14:10:00,115.48,115.5,115.39,115.42,5304.0,109.0655,109.0844,108.9805,109.0088,5304.0
2020-12-30 14:20:00,115.41,115.45,115.41,115.42,8048.0,108.9994,109.0372,108.9994,109.0088,8048.0
2020-12-30 14:30:00,115.43,115.43,115.37,115.38,10540.0,109.0183,109.0183,108.9616,108.971,10540.0
2020-12-30 14:40:00,115.4,115.47,115.39,115.45,7358.0,108.9899,109.056,108.9805,109.0372,7358.0
2020-12-30 14:50:00,115.45,115.47,115.39,115.41,6770.0,109.0372,109.056,108.9805,108.9994,6770.0
2020-12-30 15:00:00,115.43,115.43,115.37,115.42,11063.0,109.0183,109.0183,108.9616,109.0088,11063.0
2020-12-30 15:10:00,115.43,115.45,115.39,115.4,9016.0,109.0183,109.0372,108.9805,108.9899,9016.0
2020-12-30 15:20:00,115.39,115.43,115.38,115.41,12260.0,108.9805,109.0183,108.971,108.9994,12260.0
2020-12-30 15:30:00,115.44,115.45,115.39,115.43,8007.0,109.0277,109.0372,108.9805,109.0183,8007.0
2020-12-30 15:40:00,115.46,115.51,115.41,115.43,19941.0,109.0466,109.0938,108.9994,109.0183,19941.0
2020-12-30 15:50:00,115.49,115.62,115.36,115.43,26012.0,109.0749,109.1977,108.9522,109.0183,26012.0
2020-12-31 09:30:00,115.29,115.38,115.26,115.26,13404.0,108.886,108.971,108.8577,108.8577,13404.0
2020-12-31 09:40:00,115.3,115.45,115.29,115.44,3902.0,108.8955,109.0372,108.886,109.0277,3902.0
2020-12-31 09:50:00,115.42,115.48,115.39,115.45,5798.0,109.0088,109.0655,108.9805,109.0372,5798.0
2020-12-31 10:00:00,115.5,115.62,115.48,115.54,7763.0,109.0844,109.1977,109.0655,109.1222,7763.0
2020-12-31 10:10:00,115.51,115.57,115.5,115.57,5140.0,109.0938,109.1505,109.0844,109.1505,5140.0
2020-12-31 10:20:00,115.58,115.6,115.47,115.47,11917.0,109.1599,109.1788,109.056,109.056,11917.0
2020-12-31 10:30:00,115.5,115.51,115.43,115.44,12910.0,109.0844,109.0938,109.0183,109.0277,12910.0
2020-12-31 10:40:00,115.46,115.47,115.42,115.44,3813.0,109.0466,109.056,109.0088,109.0277,3813.0
2020-12-31 10:50:00,115.41,115.42,115.38,115.38,13229.0,108.9994,109.0088,108.971,108.971,13229.0
2020-12-31 11:00:00,115.39,115.44,115.38,115.44,8480.0,108.9805,109.0277,108.971,109.0277,8480.0
2020-12-31 11:10:00,115.41,115.41,115.31,115.4,4622.0,108.9994,108.9994,108.9049,108.9899,4622.0
2020-12-31 11:20:00,115.37,115.39,115.35,115.39,7412.0,108.9616,108.9805,108.9427,108.9805,7412.0
2020-12-31 11:30:00,115.37,115.39,115.32,115.35,1832.0,108.9616,108.9805,108.9144,108.9427,1832.0
2020-12-31 11:40:00,115.34,115.35,115.31,115.32,6214.0,108.9333,108.9427,108.9049,108.9144,6214.0
2020-12-31 11:50:00,115.33,115.33,115.24,115.27,1779.0,108.9238,108.9238,108.8388,108.8672,1779.0
2020-12-31 12:00:00,115.3,115.33,115.27,115.32,11660.0,108.8955,108.9238,108.8672,108.9144,11660.0
2020-12-31 12:10:00,115.33,115.36,115.32,115.34,2201.0,108.9238,108.9522,108.9144,108.9333,2201.0
2020-12-31 12:20:00,115.33,115.38,115.33,115.38,3435.0,108.9238,108.971,108.9238,108.971,3435.0
2020-12-31 12:30:00,115.38,115.4,115.35,115.4,8735.0,108.971,108.9899,108.9427,108.9899,8735.0
2020-12-31 12:40:00,115.41,115.47,115.4,115.46,2468.0,108.9994,109.056,108.9899,109.0466,2468.0
2020-12-31 12:50:00,115.45,115.46,115.43,115.45,3241.0,109.0372,109.0466,109.0183,109.0372,3241.0
2020-12-31 13:00:00,115.45,115.45,115.41,115.42,15432.0,109.0372,109.0372,108.9994,109.0088,15432.0
2020-12-31 13:10:00,115.4,115.44,115.4,115.44,4629.0,108.9899,109.0277,108.9899,109.0277,4629.0
2020-12-31 13:20:00,115.44,115.44,115.38,115.38,3004.0,109.0277,109.0277,108.971,108.971,3004.0
2020-12-31 13:30:00,115.39,115.43,115.38,115.41,4079.0,108.9805,109.0183,108.971,108.9994,4079.0
2020-12-31 13:40:00,115.39,115.39,115.34,115.34,10073.0,108.9805,108.9805,108.9333,108.9333,10073.0
2020-12-31 13:50:00,115.37,115.4,115.34,115.4,14003.0,108.9616,108.9899,108.9333,108.9899,14003.0
2020-12-31 14:00:00,115.4,115.41,115.32,115.41,7255.0,108.9899,108.9994,108.9144,108.9994,7255.0
2020-12-31 14:10:00,115.41,115.67,115.4,115.66,4351.0,108.9994,109.2449,108.9899,109.2355,4351.0
2020-12-31 14:20:00,115.62,115.63,115.59,115.6,4773.0,109.1977,109.2072,109.1694,109.1788,4773.0
2020-12-31 14:30:00,115.64,115.78,115.63,115.73,6596.0,109.2166,109.3488,109.2072,109.3016,6596.0
2020-12-31 14:40:00,115.76,115.8,115.75,115.76,15715.0,109.3299,109.3677,109.3205,109.3299,15715.0
2020-12-31 14:50:00,115.74,115.76,115.72,115.73,4242.0,109.3111,109.3299,109.2922,109.3016,4242.0
2020-12-31 15:00:00,115.75,115.89,115.74,115.89,5397.0,109.3205,109.4527,109.3111,109.4527,5397.0
2020-12-31 15:10:00,115.88,116.0,115.87,115.99,4460.0,109.4433,109.5566,109.4338,109.5472,4460.0
2020-12-31 15:20:00,115.95,115.98,115.93,115.93,9041.0,109.5094,109.5377,109.4905,109.4905,9041.0
2020-12-31 15:30:00,115.94,116.0,115.91,115.95,4386.0,109.4999,109.5566,109.4716,109.5094,4386.0
2020-12-31 15:40:00,115.89,116.01,115.86,116.01,5110.0,109.4527,109.5661,109.4244,109.5661,5110.0
2020-12-31 15:50:00,115.98,116.29,115.98,116.14,20214.0,109.5377,109.8305,109.5377,109.6888,20214.0
2021-01-04 09:30:00,116.42,116.47,115.96,116.03,15981.0,109.9533,110.0005,109.5188,109.5849,15981.0
2021-01-04 09:40:00,115.89,116.04,115.8,115.99,6034.0,109.4527,109.5944,109.3677,109.5472,6034.0
2021-01-04 09:50:00,115.95,115.95,115.63,115.7,7546.0,109.5094,109.5094,109.2072,109.2733,7546.0
2021-01-04 10:00:00,115.75,115.76,115.51,115.55,11281.0,109.3205,109.3299,109.0938,109.1316,11281.0
2021-01-04 10:10:00,115.56,115.56,115.4,115.45,8510.0,109.141,109.141,108.9899,109.0372,8510.0
2021-01-04 10:20:00,115.43,115.47,115.29,115.36,4665.0,109.0183,109.056,108.886,108.9522,4665.0
2021-01-04 10:30:00,115.37,115.4,115.16,115.19,12096.0,108.9616,108.9899,108.7633,108.7916,12096.0
2021-01-04 10:40:00,115.17,115.26,114.98,115.02,19170.0,108.7727,108.8577,108.5933,108.631,19170.0
2021-01-04 10:50:00,114.98,114.99,114.56,114.58,7273.0,108.5933,108.6027,108.1966,108.2155,7273.0
2021-01-04 11:00:00,114.59,114.68,113.95,114.01,15334.0,108.2249,108.3099,107.6205,107.6771,15334.0
2021-01-04 11:10:00,113.96,114.41,113.9,114.41,14376.0,107.6299,108.0549,107.5733,108.0549,14376.0
2021-01-04 11:20:00,114.39,114.39,114.18,114.29,66174.0,108.036,108.036,107.8377,107.9416,66174.0
2021-01-04 11:30:00,114.32,114.32,114.08,114.16,20504.0,107.9699,107.9699,107.7433,107.8188,20504.0
2021-01-04 11:40:00,114.13,114.14,114.01,114.06,70247.0,107.7905,107.7999,107.6771,107.7244,70247.0
2021-01-04 11:50:00,114.05,114.08,113.62,113.69,10389.0,107.7149,107.7433,107.3088,107.3749,10389.0
2021-01-04 12:00:00,113.7,113.76,113.44,113.45,15870.0,107.3844,107.441,107.1388,107.1483,15870.0
2021-01-04 12:10:00,113.48,113.53,113.15,113.45,20455.0,107.1766,107.2238,106.8649,107.1483,20455.0
2021-01-04 12:20:00,113.46,113.63,113.41,113.63,30171.0,107.1577,107.3183,107.1105,107.3183,30171.0
2021-01-04 12:30:00,113.65,113.65,113.39,113.45,12883.0,107.3371,107.3371,107.0916,107.1483,12883.0
2021-01-04 12:40:00,113.43,113.43,113.28,113.3,18598.0,107.1294,107.1294,106.9877,107.0066,18598.0
2021-01-04 12:50:00,113.31,113.62,113.25,113.59,11782.0,107.016,107.3088,106.9594,107.2805,11782.0
2021-01-04 13:00:00,113.58,113.69,113.51,113.68,42360.0,107.271,107.3749,107.2049,107.3655,42360.0
2021-01-04 13:10:00,113.69,113.92,113.69,113.86,20865.0,107.3749,107.5921,107.3749,107.5355,20865.0
2021-01-04 13:20:00,113.91,114.13,113.9,114.05,16075.0,107.5827,107.7905,107.5733,107.7149,16075.0
2021-01-04 13:30:00,114.06,114.06,113.91,114.01,7668.0,107.7244,107.7244,107.5827,107.6771,7668.0
2021-01-04 13:40:00,114.05,114.12,113.99,114.07,16180.0,107.7149,107.781,107.6583,107.7338,16180.0
2021-01-04 13:50:00,114.11,114.26,114.09,114.25,13689.0,107.7716,107.9133,107.7527,107.9038,13689.0
2021-01-04 14:00:00,114.24,114.24,113.97,113.97,15081.0,107.8944,107.8944,107.6394,107.6394,15081.0
2021-01-04 14:10:00,113.98,114.04,113.86,114.01,7367.0,107.6488,107.7055,107.5355,107.6771,7367.0
2021-01-04 14:20:00,114.0,114.09,113.96,114.01,10654.0,107.6677,107.7527,107.6299,107.6771,10654.0
2021-01-04 14:30:00,114.01,114.01,113.77,113.86,45413.0,107.6771,107.6771,107.4505,107.5355,45413.0
2021-01-04 14:40:00,113.93,113.94,113.8,113.81,8741.0,107.6016,107.611,107.4788,107.4883,8741.0
2021-01-04 14:50:00,113.76,114.12,113.71,114.12,17765.0,107.441,107.781,107.3938,107.781,17765.0
2021-01-04 15:00:00,114.08,114.12,113.86,114.0,8889.0,107.7433,107.781,107.5355,107.6677,8889.0
2021-01-04 15:10:00,114.03,114.1,113.93,113.94,14738.0,107.696,107.7621,107.6016,107.611,14738.0
2021-01-04 15:20:00,113.97,114.05,113.94,114.0,12072.0,107.6394,107.7149,107.611,107.6677,12072.0
2021-01-04 15:30:00,113.94,114.27,113.89,114.25,33291.0,107.611,107.9227,107.5638,107.9038,33291.0
2021-01-04 15:40:00,114.28,114.45,114.25,114.44,13639.0,107.9321,108.0927,107.9038,108.0833,13639.0
2021-01-04 15:50:00,114.56,114.59,114.25,114.41,47400.0,108.1966,108.2249,107.9038,108.0549,47400.0
2021-01-05 09:30:00,113.94,114.65,113.94,114.61,20046.0,107.611,108.2816,107.611,108.2438,20046.0
2021-01-05 09:40:00,114.71,114.72,114.52,114.65,7758.0,108.3383,108.3477,108.1588,108.2816,7758.0
2021-01-05 09:50:00,114.67,114.67,114.56,114.56,5130.0,108.3005,108.3005,108.1966,108.1966,5130.0
2021-01-05 10:00:00,114.59,114.81,114.54,114.6,17180.0,108.2249,108.4327,108.1777,108.2344,17180.0
2021-01-05 10:10:00,114.6,114.68,114.36,114.36,6076.0,108.2344,108.3099,108.0077,108.0077,6076.0
2021-01-05 10:20:00,114.29,114.35,114.27,114.33,8092.0,107.9416,107.9983,107.9227,107.9794,8092.0
2021-01-05 10:30:00,114.32,114.33,114.14,114.17,8863.0,107.9699,107.9794,107.7999,107.8283,8863.0
2021-01-05 10:40:00,114.17,114.22,113.97,114.22,7159.0,107.8283,107.8755,107.6394,107.8755,7159.0
2021-01-05 10:50:00,114.2,114.39,114.08,114.08,4484.0,107.8566,108.036,107.7433,107.7433,4484.0
2021-01-05 11:00:00,114.07,114.21,114.04,114.04,10197.0,107.7338,107.866,107.7055,107.7055,10197.0
2021-01-05 11:10:00,114.07,114.13,113.97,114.02,15947.0,107.7338,107.7905,107.6394,107.6866,15947.0
2021-01-05 11:20:00,114.02,114.32,114.02,114.31,10188.0,107.6866,107.9699,107.6866,107.9605,10188.0
2021-01-05 11:30:00,114.31,114.41,114.28,114.39,21908.0,107.9605,108.0549,107.9321,108.036,21908.0
2021-01-05 11:40:00,114.4,114.46,114.37,114.38,32458.0,108.0455,108.1022,108.0172,108.0266,32458.0
2021-01-05 11:50:00,114.41,114.45,114.34,114.34,7607.0,108.0549,108.0927,107.9888,107.9888,7607.0
2021-01-05 12:00:00,114.33,114.6,114.33,114.58,7159.0,107.9794,108.2344,107.9794,108.2155,7159.0
2021-01-05 12:10:00,114.62,114.62,114.36,114.45,14400.0,108.2533,108.2533,108.0077,108.0927,14400.0
2021-01-05 12:20:00,114.44,114.48,114.39,114.41,6455.0,108.0833,108.121,108.036,108.0549,6455.0
2021-01-05 12:30:00,114.44,114.54,114.41,114.54,6610.0,108.0833,108.1777,108.0549,108.1777,6610.0
2021-01-05 12:40:00,114.53,114.53,114.42,114.48,4909.0,108.1683,108.1683,108.0644,108.121,4909.0
2021-01-05 12:50:00,114.46,114.62,114.45,114.62,7739.0,108.1022,108.2533,108.0927,108.2533,7739.0
2021-01-05 13:00:00,114.6,114.62,114.57,114.57,3406.0,108.2344,108.2533,108.206,108.206,3406.0
2021-01-05 13:10:00,114.58,114.63,114.57,114.59,5869.0,108.2155,108.2627,108.206,108.2249,5869.0
2021-01-05 13:20:00,114.59,114.59,114.52,114.55,9110.0,108.2249,108.2249,108.1588,108.1872,9110.0
2021-01-05 13:30:00,114.56,114.6,114.55,114.56,7798.0,108.1966,108.2344,108.1872,108.1966,7798.0
2021-01-05 13:40:00,114.59,114.63,114.55,114.62,5311.0,108.2249,108.2627,108.1872,108.2533,5311.0
2021-01-05 13:50:00,114.62,114.67,114.6,114.66,12793.0,108.2533,108.3005,108.2344,108.291,12793.0
2021-01-05 14:00:00,114.67,115.11,114.67,115.06,13185.0,108.3005,108.716,108.3005,108.6688,13185.0
2021-01-05 14:10:00,115.07,115.11,115.01,115.05,15716.0,108.6783,108.716,108.6216,108.6594,15716.0
2021-01-05 14:20:00,115.07,115.09,115.01,115.07,16113.0,108.6783,108.6972,108.6216,108.6783,16113.0
2021-01-05 14:30:00,115.1,115.15,115.01,115.01,8815.0,108.7066,108.7538,108.6216,108.6216,8815.0
2021-01-05 14:40:00,115.04,115.06,115.0,115.0,9287.0,108.6499,108.6688,108.6122,108.6122,9287.0
2021-01-05 14:50:00,115.01,115.02,114.85,114.85,21837.0,108.6216,108.631,108.4705,108.4705,21837.0
2021-01-05 15:00:00,114.85,115.06,114.82,115.05,68869.0,108.4705,108.6688,108.4422,108.6594,68869.0
2021-01-05 15:10:00,115.04,115.05,114.89,114.91,22920.0,108.6499,108.6594,108.5083,108.5272,22920.0
2021-01-05 15:20:00,114.9,114.91,114.72,114.75,43540.0,108.5177,108.5272,108.3477,108.376,43540.0
2021-01-05 15:30:00,114.73,114.83,114.7,114.74,35626.0,108.3572,108.4516,108.3288,108.3666,35626.0
2021-01-05 15:40:00,114.76,115.0,114.73,115.0,35099.0,108.3855,108.6122,108.3572,108.6122,35099.0
2021-01-05 15:50:00,115.04,115.04,114.77,114.85,32349.0,108.6499,108.6499,108.3949,108.4705,32349.0
2021-01-06 09:30:00,114.28,114.46,114.0,114.44,16177.0,107.9321,108.1022,107.6677,108.0833,16177.0
2021-01-06 09:40:00,114.3,114.81,114.3,114.76,5829.0,107.951,108.4327,107.951,108.3855,5829.0
2021-01-06 09:50:00,114.72,114.88,114.71,114.88,8435.0,108.3477,108.4988,108.3383,108.4988,8435.0
2021-01-06 10:00:00,114.9,115.02,114.81,115.02,12062.0,108.5177,108.631,108.4327,108.631,12062.0
2021-01-06 10:10:00,115.11,115.17,115.07,115.16,6993.0,108.716,108.7727,108.6783,108.7633,6993.0
2021-01-06 10:20:00,115.14,115.28,115.08,115.22,24349.0,108.7444,108.8766,108.6877,108.8199,24349.0
2021-01-06 10:30:00,115.31,115.39,115.3,115.36,90423.0,108.9049,108.9805,108.8955,108.9522,90423.0
2021-01-06 10:40:00,115.4,115.61,115.38,115.59,18685.0,108.9899,109.1883,108.971,109.1694,18685.0
2021-01-06 10:50:00,115.69,115.79,115.55,115.58,4661.0,109.2638,109.3583,109.1316,109.1599,4661.0
2021-01-06 11:00:00,115.56,115.67,115.54,115.67,17600.0,109.141,109.2449,109.1222,109.2449,17600.0
2021-01-06 11:10:00,115.7,115.9,115.66,115.9,7619.0,109.2733,109.4622,109.2355,109.4622,7619.0
2021-01-06 11:20:00,115.87,115.89,115.75,115.85,5613.0,109.4338,109.4527,109.3205,109.4149,5613.0
2021-01-06 11:30:00,115.83,115.85,115.55,115.59,13758.0,109.3961,109.4149,109.1316,109.1694,13758.0
2021-01-06 11:40:00,115.57,115.73,115.55,115.73,6043.0,109.1505,109.3016,109.1316,109.3016,6043.0
2021-01-06 11:50:00,115.71,115.74,115.68,115.7,6497.0,109.2827,109.3111,109.2544,109.2733,6497.0
2021-01-06 12:00:00,115.71,115.89,115.71,115.84,14834.0,109.2827,109.4527,109.2827,109.4055,14834.0
2021-01-06 12:10:00,115.73,115.87,115.71,115.82,18987.0,109.3016,109.4338,109.2827,109.3866,18987.0
2021-01-06 12:20:00,115.82,115.85,115.73,115.83,11807.0,109.3866,109.4149,109.3016,109.3961,11807.0
2021-01-06 12:30:00,115.84,115.95,115.84,115.88,4596.0,109.4055,109.5094,109.4055,109.4433,4596.0
2021-01-06 12:40:00,115.89,115.97,115.89,115.95,2339.0,109.4527,109.5283,109.4527,109.5094,2339.0
2021-01-06 12:50:00,115.97,116.07,115.95,116.04,11482.0,109.5283,109.6227,109.5094,109.5944,11482.0
2021-01-06 13:00:00,116.09,116.1,116.03,116.05,9535.0,109.6416,109.6511,109.5849,109.6038,9535.0
2021-01-06 13:10:00,116.07,116.21,116.05,116.07,6641.0,109.6227,109.7549,109.6038,109.6227,6641.0
2021-01-06 13:20:00,116.03,116.04,115.97,115.99,7660.0,109.5849,109.5944,109.5283,109.5472,7660.0
2021-01-06 13:30:00,116.0,116.07,115.97,116.06,4751.0,109.5566,109.6227,109.5283,109.6133,4751.0
2021-01-06 13:40:00,116.14,116.24,116.13,116.17,36779.0,109.6888,109.7833,109.6794,109.7172,36779.0
2021-01-06 13:50:00,116.16,116.18,116.07,116.11,6775.0,109.7077,109.7266,109.6227,109.6605,6775.0
2021-01-06 14:00:00,116.09,116.23,116.09,116.2,12715.0,109.6416,109.7738,109.6416,109.7455,12715.0
2021-01-06 14:10:00,116.18,116.23,115.74,115.8,12561.0,109.7266,109.7738,109.3111,109.3677,12561.0
2021-01-06 14:20:00,115.84,115.97,115.51,115.6,18268.0,109.4055,109.5283,109.0938,109.1788,18268.0
2021-01-06 14:30:00,115.56,115.9,115.44,115.53,10498.0,109.141,109.4622,109.0277,109.1127,10498.0
2021-01-06 14:40:00,115.56,115.81,115.3,115.3,14192.0,109.141,109.3772,108.8955,108.8955,14192.0
2021-01-06 14:50:00,115.31,115.56,115.18,115.56,24460.0,108.9049,109.141,108.7822,109.141,24460.0
2021-01-06 15:00:00,115.52,115.52,115.26,115.41,9192.0,109.1033,109.1033,108.8577,108.9994,9192.0
2021-01-06 15:10:00,115.46,115.8,115.46,115.6,10748.0,109.0466,109.3677,109.0466,109.1788,10748.0
2021-01-06 15:20:00,115.62,115.73,115.18,115.56,20056.0,109.1977,109.3016,108.7822,109.141,20056.0
2021-01-06 15:30:00,115.56,115.66,115.28,115.28,16131.0,109.141,109.2355,108.8766,108.8766,16131.0
2021-01-06 15:40:00,115.28,115.53,115.24,115.42,18625.0,108.8766,109.1127,108.8388,109.0088,18625.0
2021-01-06 15:50:00,115.46,115.49,115.16,115.37,20654.0,109.0466,109.0749,108.7633,108.9616,20654.0
2021-01-07 09:30:00,116.02,116.08,115.86,115.97,15181.0,109.5755,109.6322,109.4244,109.5283,15181.0
2021-01-07 09:40:00,115.95,116.0,115.9,115.98,6230.0,109.5094,109.5566,109.4622,109.5377,6230.0
2021-01-07 09:50:00,115.98,116.24,115.84,116.24,10276.0,109.5377,109.7833,109.4055,109.7833,10276.0
2021-01-07 10:00:00,116.24,116.47,116.17,116.32,16882.0,109.7833,110.0005,109.7172,109.8588,16882.0
2021-01-07 10:10:00,116.44,116.64,116.4,116.64,30341.0,109.9722,110.1611,109.9344,110.1611,30341.0
2021-01-07 10:20:00,116.63,116.69,116.58,116.6,8264.0,110.1516,110.2083,110.1044,110.1233,8264.0
2021-01-07 10:30:00,116.57,116.63,116.54,116.55,3113.0,110.0949,110.1516,110.0666,110.0761,3113.0
2021-01-07 10:40:00,116.48,116.69,116.48,116.69,12496.0,110.0099,110.2083,110.0099,110.2083,12496.0
2021-01-07 10:50:00,116.68,116.68,116.58,116.67,8936.0,110.1988,110.1988,110.1044,110.1894,8936.0
2021-01-07 11:00:00,116.67,116.78,116.59,116.6,3649.0,110.1894,110.2933,110.1138,110.1233,3649.0
2021-01-07 11:10:00,116.55,116.55,116.49,116.54,24714.0,110.0761,110.0761,110.0194,110.0666,24714.0
2021-01-07 11:20:00,116.54,116.6,116.53,116.54,9201.0,110.0666,110.1233,110.0572,110.0666,9201.0
2021-01-07 11:30:00,116.53,116.61,116.5,116.59,25821.0,110.0572,110.1327,110.0288,110.1138,25821.0
2021-01-07 11:40:00,116.58,116.62,116.56,116.62,21598.0,110.1044,110.1422,110.0855,110.1422,21598.0
2021-01-07 11:50:00,116.56,116.57,116.47,116.49,4365.0,110.0855,110.0949,110.0005,110.0194,4365.0
2021-01-07 12:00:00,116.51,116.54,116.46,116.5,4409.0,110.0383,110.0666,109.9911,110.0288,4409.0
2021-01-07 12:10:00,116.5,116.5,116.35,116.38,9831.0,110.0288,110.0288,109.8872,109.9155,9831.0
2021-01-07 12:20:00,116.38,116.4,116.35,116.37,11865.0,109.9155,109.9344,109.8872,109.9061,11865.0
2021-01-07 12:30:00,116.43,116.45,116.39,116.39,6086.0,109.9627,109.9816,109.9249,109.9249,6086.0
2021-01-07 12:40:00,116.43,116.44,116.4,116.43,3904.0,109.9627,109.9722,109.9344,109.9627,3904.0
2021-01-07 12:50:00,116.44,116.56,116.42,116.52,10873.0,109.9722,110.0855,109.9533,110.0477,10873.0
2021-01-07 13:00:00,116.54,116.61,116.45,116.46,6431.0,110.0666,110.1327,109.9816,109.9911,6431.0
2021-01-07 13:10:00,116.39,116.53,116.39,116.5,25930.0,109.9249,110.0572,109.9249,110.0288,25930.0
2021-01-07 13:20:00,116.48,116.51,116.4,116.4,27085.0,110.0099,110.0383,109.9344,109.9344,27085.0
2021-01-07 13:30:00,116.42,116.52,116.42,116.52,12331.0,109.9533,110.0477,109.9533,110.0477,12331.0
2021-01-07 13:40:00,116.53,116.56,116.5,116.5,15990.0,110.0572,110.0855,110.0288,110.0288,15990.0
2021-01-07 13:50:00,116.51,116.56,116.49,116.56,6581.0,110.0383,110.0855,110.0194,110.0855,6581.0
2021-01-07 14:00:00,116.57,116.62,116.54,116.62,18993.0,110.0949,110.1422,110.0666,110.1422,18993.0
2021-01-07 14:10:00,116.6,116.63,116.57,116.58,20304.0,110.1233,110.1516,110.0949,110.1044,20304.0
2021-01-07 14:20:00,116.55,116.6,116.48,116.5,7429.0,110.0761,110.1233,110.0099,110.0288,7429.0
2021-01-07 14:30:00,116.51,116.62,116.51,116.6,3784.0,110.0383,110.1422,110.0383,110.1233,3784.0
2021-01-07 14:40:00,116.62,116.64,116.58,116.58,14757.0,110.1422,110.1611,110.1044,110.1044,14757.0
2021-01-07 14:50:00,116.6,116.7,116.56,116.7,4393.0,110.1233,110.2177,110.0855,110.2177,4393.0
2021-01-07 15:00:00,116.72,116.81,116.71,116.76,13181.0,110.2366,110.3216,110.2272,110.2744,13181.0
2021-01-07 15:10:00,116.76,116.76,116.61,116.7,12173.0,110.2744,110.2744,110.1327,110.2177,12173.0
2021-01-07 15:20:00,116.7,116.79,116.68,116.74,21384.0,110.2177,110.3027,110.1988,110.2555,21384.0
2021-01-07 15:30:00,116.71,116.81,116.68,116.8,41445.0,110.2272,110.3216,110.1988,110.3122,41445.0
2021-01-07 15:40:00,116.77,116.85,116.73,116.85,50128.0,110.2838,110.3594,110.2461,110.3594,50128.0
2021-01-07 15:50:00,116.82,116.89,116.68,116.69,40701.0,110.3311,110.3972,110.1988,110.2083,40701.0
2021-01-08 09:30:00,117.1,117.25,116.96,117.15,12331.0,110.5955,110.7372,110.4633,110.6427,12331.0
2021-01-08 09:40:00,117.18,117.28,117.01,117.17,4763.0,110.6711,110.7655,110.5105,110.6616,4763.0
2021-01-08 09:50:00,117.14,117.18,117.06,117.13,9885.0,110.6333,110.6711,110.5577,110.6238,9885.0
2021-01-08 10:00:00,117.19,117.27,117.17,117.23,7616.0,110.6805,110.7561,110.6616,110.7183,7616.0
2021-01-08 10:10:00,117.19,117.21,117.1,117.11,25408.0,110.6805,110.6994,110.5955,110.605,25408.0
2021-01-08 10:20:00,117.03,117.03,116.54,116.55,29771.0,110.5294,110.5294,110.0666,110.0761,29771.0
2021-01-08 10:30:00,116.58,116.81,116.57,116.77,27625.0,110.1044,110.3216,110.0949,110.2838,27625.0
2021-01-08 10:40:00,116.77,117.02,116.76,117.02,31766.0,110.2838,110.52,110.2744,110.52,31766.0
2021-01-08 10:50:00,116.98,117.03,116.93,116.95,22626.0,110.4822,110.5294,110.435,110.4538,22626.0
2021-01-08 11:00:00,116.97,117.0,116.91,116.92,6398.0,110.4727,110.5011,110.4161,110.4255,6398.0
2021-01-08 11:10:00,116.9,116.9,116.71,116.78,18199.0,110.4066,110.4066,110.2272,110.2933,18199.0
2021-01-08 11:20:00,116.77,116.8,116.69,116.77,9640.0,110.2838,110.3122,110.2083,110.2838,9640.0
2021-01-08 11:30:00,116.74,116.76,116.72,116.75,5801.0,110.2555,110.2744,110.2366,110.2649,5801.0
2021-01-08 11:40:00,116.73,116.82,116.72,116.75,3286.0,110.2461,110.3311,110.2366,110.2649,3286.0
2021-01-08 11:50:00,116.72,116.85,116.67,116.85,6460.0,110.2366,110.3594,110.1894,110.3594,6460.0
2021-01-08 12:00:00,116.86,116.86,116.7,116.85,7316.0,110.3688,110.3688,110.2177,110.3594,7316.0
2021-01-08 12:10:00,116.84,117.0,116.84,116.96,7553.0,110.35,110.5011,110.35,110.4633,7553.0
2021-01-08 12:20:00,116.96,116.96,116.88,116.9,51756.0,110.4633,110.4633,110.3877,110.4066,51756.0
2021-01-08 12:30:00,116.9,116.91,116.86,116.89,30099.0,110.4066,110.4161,110.3688,110.3972,30099.0
2021-01-08 12:40:00,116.89,116.94,116.72,116.73,4838.0,110.3972,110.4444,110.2366,110.2461,4838.0
2021-01-08 12:50:00,116.75,116.79,116.73,116.75,14309.0,110.2649,110.3027,110.2461,110.2649,14309.0
2021-01-08 13:00:00,116.76,116.76,116.66,116.74,34059.0,110.2744,110.2744,110.1799,110.2555,34059.0
2021-01-08 13:10:00,116.74,116.8,116.47,116.48,13574.0,110.2555,110.3122,110.0005,110.0099,13574.0
2021-01-08 13:20:00,116.43,116.45,116.25,116.45,8064.0,109.9627,109.9816,109.7927,109.9816,8064.0
2021-01-08 13:30:00,116.46,116.46,116.11,116.25,21916.0,109.9911,109.9911,109.6605,109.7927,21916.0
2021-01-08 13:40:00,116.23,116.3,116.06,116.29,25482.0,109.7738,109.8399,109.6133,109.8305,25482.0
2021-01-08 13:50:00,116.29,116.44,116.28,116.3,38856.0,109.8305,109.9722,109.8211,109.8399,38856.0
2021-01-08 14:00:00,116.41,116.65,116.41,116.64,40488.0,109.9438,110.1705,109.9438,110.1611,40488.0
2021-01-08 14:10:00,116.64,116.77,116.61,116.69,20969.0,110.1611,110.2838,110.1327,110.2083,20969.0
2021-01-08 14:20:00,116.71,116.78,116.62,116.75,26214.0,110.2272,110.2933,110.1422,110.2649,26214.0
2021-01-08 14:30:00,116.79,116.81,116.72,116.76,8830.0,110.3027,110.3216,110.2366,110.2744,8830.0
2021-01-08 14:40:00,116.74,116.82,116.61,116.81,7560.0,110.2555,110.3311,110.1327,110.3216,7560.0
2021-01-08 14:50:00,116.85,116.94,116.85,116.93,10552.0,110.3594,110.4444,110.3594,110.435,10552.0
2021-01-08 15:00:00,116.93,117.1,116.93,117.08,54379.0,110.435,110.5955,110.435,110.5766,54379.0
2021-01-08 15:10:00,117.02,117.11,116.98,117.02,14769.0,110.52,110.605,110.4822,110.52,14769.0
2021-01-08 15:20:00,117.05,117.05,116.91,117.01,8179.0,110.5483,110.5483,110.4161,110.5105,8179.0
2021-01-08 15:30:00,117.02,117.11,116.94,117.11,18242.0,110.52,110.605,110.4444,110.605,18242.0
2021-01-08 15:40:00,117.12,117.21,117.04,117.18,15357.0,110.6144,110.6994,110.5388,110.6711,15357.0
2021-01-08 15:50:00,117.19,117.3,117.17,117.27,11516.0,110.6805,110.7844,110.6616,110.7561,11516.0
2021-01-11 09:30:00,116.56,116.69,116.36,116.5,20632.0,110.0855,110.2083,109.8966,110.0288,20632.0
2021-01-11 09:40:00,116.43,116.54,116.34,116.46,7762.0,109.9627,110.0666,109.8777,109.9911,7762.0
2021-01-11 09:50:00,116.37,116.73,116.37,116.7,7402.0,109.9061,110.2461,109.9061,110.2177,7402.0
2021-01-11 10:00:00,116.68,116.73,116.63,116.73,12916.0,110.1988,110.2461,110.1516,110.2461,12916.0
2021-01-11 10:10:00,116.71,116.73,116.64,116.67,36773.0,110.2272,110.2461,110.1611,110.1894,36773.0
2021-01-11 10:20:00,116.7,116.93,116.65,116.89,6038.0,110.2177,110.435,110.1705,110.3972,6038.0
2021-01-11 10:30:00,116.9,116.96,116.89,116.9,3577.0,110.4066,110.4633,110.3972,110.4066,3577.0
2021-01-11 10:40:00,116.9,116.93,116.75,116.75,27630.0,110.4066,110.435,110.2649,110.2649,27630.0
2021-01-11 10:50:00,116.73,116.91,116.71,116.91,11021.0,110.2461,110.4161,110.2272,110.4161,11021.0
2021-01-11 11:00:00,116.89,116.9,116.84,116.86,19907.0,110.3972,110.4066,110.35,110.3688,19907.0
2021-01-11 11:10:00,116.84,116.89,116.65,116.89,13930.0,110.35,110.3972,110.1705,110.3972,13930.0
2021-01-11 11:20:00,116.88,117.03,116.85,117.01,12556.0,110.3877,110.5294,110.3594,110.5105,12556.0
2021-01-11 11:30:00,117.0,117.01,116.92,116.98,10220.0,110.5011,110.5105,110.4255,110.4822,10220.0
2021-01-11 11:40:00,116.97,117.0,116.93,116.97,6729.0,110.4727,110.5011,110.435,110.4727,6729.0
2021-01-11 11:50:00,116.97,117.01,116.95,116.99,3775.0,110.4727,110.5105,110.4538,110.4916,3775.0
2021-01-11 12:00:00,117.0,117.08,116.99,117.02,15553.0,110.5011,110.5766,110.4916,110.52,15553.0
2021-01-11 12:10:00,117.03,117.08,117.0,117.02,7862.0,110.5294,110.5766,110.5011,110.52,7862.0
2021-01-11 12:20:00,117.03,117.04,116.99,117.03,5847.0,110.5294,110.5388,110.4916,110.5294,5847.0
2021-01-11 12:30:00,117.05,117.17,117.05,117.13,3758.0,110.5483,110.6616,110.5483,110.6238,3758.0
2021-01-11 12:40:00,117.12,117.18,117.11,117.16,10569.0,110.6144,110.6711,110.605,110.6522,10569.0
2021-01-11 12:50:00,117.17,117.21,117.11,117.14,11436.0,110.6616,110.6994,110.605,110.6333,11436.0
2021-01-11 13:00:00,117.14,117.19,117.14,117.15,8651.0,110.6333,110.6805,110.6333,110.6427,8651.0
2021-01-11 13:10:00,117.17,117.21,117.13,117.15,8553.0,110.6616,110.6994,110.6238,110.6427,8553.0
2021-01-11 13:20:00,117.11,117.13,116.97,116.99,8136.0,110.605,110.6238,110.4727,110.4916,8136.0
2021-01-11 13:30:00,117.0,117.01,116.95,116.97,10259.0,110.5011,110.5105,110.4538,110.4727,10259.0
2021-01-11 13:40:00,116.88,116.89,116.72,116.74,10952.0,110.3877,110.3972,110.2366,110.2555,10952.0
2021-01-11 13:50:00,116.79,116.89,116.79,116.83,19780.0,110.3027,110.3972,110.3027,110.3405,19780.0
2021-01-11 14:00:00,116.8,116.8,116.69,116.72,11724.0,110.3122,110.3122,110.2083,110.2366,11724.0
2021-01-11 14:10:00,116.76,116.8,116.67,116.67,15109.0,110.2744,110.3122,110.1894,110.1894,15109.0
2021-01-11 14:20:00,116.69,116.71,116.57,116.64,8169.0,110.2083,110.2272,110.0949,110.1611,8169.0
2021-01-11 14:30:00,116.65,116.71,116.6,116.64,15094.0,110.1705,110.2272,110.1233,110.1611,15094.0
2021-01-11 14:40:00,116.62,116.79,116.62,116.78,8567.0,110.1422,110.3027,110.1422,110.2933,8567.0
2021-01-11 14:50:00,116.73,116.93,116.71,116.9,16790.0,110.2461,110.435,110.2272,110.4066,16790.0
2021-01-11 15:00:00,116.88,116.93,116.74,116.75,14634.0,110.3877,110.435,110.2555,110.2649,14634.0
2021-01-11 15:10:00,116.72,116.75,116.62,116.66,13493.0,110.2366,110.2649,110.1422,110.1799,13493.0
2021-01-11 15:20:00,116.66,116.7,116.55,116.56,18041.0,110.1799,110.2177,110.0761,110.0855,18041.0
2021-01-11 15:30:00,116.55,116.67,116.53,116.53,41675.0,110.0761,110.1894,110.0572,110.0572,41675.0
2021-01-11 15:40:00,116.51,116.77,116.49,116.74,31211.0,110.0383,110.2838,110.0194,110.2555,31211.0
2021-01-11 15:50:00,116.77,116.84,116.63,116.66,54855.0,110.2838,110.35,110.1516,110.1799,54855.0
2021-01-12 09:30:00,116.79,116.79,116.38,116.44,15507.0,110.3027,110.3027,109.9155,109.9722,15507.0
2021-01-12 09:40:00,116.43,116.45,116.36,116.36,5640.0,109.9627,109.9816,109.8966,109.8966,5640.0
2021-01-12 09:50:00,116.31,116.43,116.18,116.43,3931.0,109.8494,109.9627,109.7266,109.9627,3931.0
2021-01-12 10:00:00,116.41,116.47,116.32,116.38,6702.0,109.9438,110.0005,109.8588,109.9155,6702.0
2021-01-12 10:10:00,116.43,116.63,116.42,116.62,6401.0,109.9627,110.1516,109.9533,110.1422,6401.0
2021-01-12 10:20:00,116.62,116.67,116.54,116.54,3425.0,110.1422,110.1894,110.0666,110.0666,3425.0
2021-01-12 10:30:00,116.55,116.57,116.5,116.56,16829.0,110.0761,110.0949,110.0288,110.0855,16829.0
2021-01-12 10:40:00,116.55,116.58,116.37,116.5,9643.0,110.0761,110.1044,109.9061,110.0288,9643.0
2021-01-12 10:50:00,116.52,116.55,116.44,116.45,3221.0,110.0477,110.0761,109.9722,109.9816,3221.0
2021-01-12 11:00:00,116.41,116.62,116.39,116.62,5372.0,109.9438,110.1422,109.9249,110.1422,5372.0
2021-01-12 11:10:00,116.64,116.75,116.64,116.69,12131.0,110.1611,110.2649,110.1611,110.2083,12131.0
2021-01-12 11:20:00,116.55,116.63,116.48,116.48,13048.0,110.0761,110.1516,110.0099,110.0099,13048.0
2021-01-12 11:30:00,116.49,116.5,116.38,116.45,27709.0,110.0194,110.0288,109.9155,109.9816,27709.0
2021-01-12 11:40:00,116.38,116.39,116.27,116.27,4825.0,109.9155,109.9249,109.8116,109.8116,4825.0
2021-01-12 11:50:00,116.27,116.29,116.11,116.19,26587.0,109.8116,109.8305,109.6605,109.7361,26587.0
2021-01-12 12:00:00,116.22,116.23,115.84,115.88,13988.0,109.7644,109.7738,109.4055,109.4433,13988.0
2021-01-12 12:10:00,115.86,115.93,115.72,115.93,11370.0,109.4244,109.4905,109.2922,109.4905,11370.0
2021-01-12 12:20:00,115.91,115.99,115.81,115.99,11285.0,109.4716,109.5472,109.3772,109.5472,11285.0
2021-01-12 12:30:00,115.99,116.07,115.9,116.06,13506.0,109.5472,109.6227,109.4622,109.6133,13506.0
2021-01-12 12:40:00,116.06,116.12,115.98,116.06,14795.0,109.6133,109.6699,109.5377,109.6133,14795.0
2021-01-12 12:50:00,116.14,116.21,116.13,116.17,113345.0,109.6888,109.7549,109.6794,109.7172,113345.0
2021-01-12 13:00:00,116.18,116.23,116.12,116.18,16220.0,109.7266,109.7738,109.6699,109.7266,16220.0
2021-01-12 13:10:00,116.18,116.27,116.17,116.2,9649.0,109.7266,109.8116,109.7172,109.7455,9649.0
2021-01-12 13:20:00,116.2,116.35,116.12,116.35,9192.0,109.7455,109.8872,109.6699,109.8872,9192.0
2021-01-12 13:30:00,116.34,116.53,116.3,116.49,25487.0,109.8777,110.0572,109.8399,110.0194,25487.0
2021-01-12 13:40:00,116.48,116.48,116.41,116.43,12494.0,110.0099,110.0099,109.9438,109.9627,12494.0
2021-01-12 13:50:00,116.41,116.47,116.38,116.46,16317.0,109.9438,110.0005,109.9155,109.9911,16317.0
2021-01-12 14:00:00,116.47,116.62,116.47,116.55,22271.0,110.0005,110.1422,110.0005,110.0761,22271.0
2021-01-12 14:10:00,116.55,116.57,116.49,116.52,12219.0,110.0761,110.0949,110.0194,110.0477,12219.0
2021-01-12 14:20:00,116.52,116.54,116.43,116.45,11978.0,110.0477,110.0666,109.9627,109.9816,11978.0
2021-01-12 14:30:00,116.44,116.57,116.41,116.46,20058.0,109.9722,110.0949,109.9438,109.9911,20058.0
2021-01-12 14:40:00,116.47,116.47,116.28,116.4,40193.0,110.0005,110.0005,109.8211,109.9344,40193.0
2021-01-12 14:50:00,116.36,116.44,116.26,116.42,18939.0,109.8966,109.9722,109.8022,109.9533,18939.0
2021-01-12 15:00:00,116.42,116.54,116.4,116.47,23486.0,109.9533,110.0666,109.9344,110.0005,23486.0
2021-01-12 15:10:00,116.48,116.52,116.39,116.47,22670.0,110.0099,110.0477,109.9249,110.0005,22670.0
2021-01-12 15:20:00,116.48,116.54,116.42,116.44,60071.0,110.0099,110.0666,109.9533,109.9722,60071.0
2021-01-12 15:30:00,116.43,116.46,116.39,116.42,17437.0,109.9627,109.9911,109.9249,109.9533,17437.0
2021-01-12 15:40:00,116.4,116.58,116.4,116.58,145492.0,109.9344,110.1044,109.9344,110.1044,145492.0
2021-01-12 15:50:00,116.6,116.64,116.51,116.53,39357.0,110.1233,110.1611,110.0383,110.0572,39357.0
2021-01-13 09:30:00,116.61,116.72,116.45,116.46,29589.0,110.1327,110.2366,109.9816,109.9911,29589.0
2021-01-13 09:40:00,116.44,116.54,116.44,116.45,4256.0,109.9722,110.0666,109.9722,109.9816,4256.0
2021-01-13 09:50:00,116.44,116.52,116.43,116.45,7281.0,109.9722,110.0477,109.9627,109.9816,7281.0
2021-01-13 10:00:00,116.44,116.47,116.14,116.28,4552.0,109.9722,110.0005,109.6888,109.8211,4552.0
2021-01-13 10:10:00,116.31,116.5,116.3,116.49,8301.0,109.8494,110.0288,109.8399,110.0194,8301.0
2021-01-13 10:20:00,116.47,116.54,116.45,116.51,6048.0,110.0005,110.0666,109.9816,110.0383,6048.0
2021-01-13 10:30:00,116.54,116.63,116.53,116.63,9029.0,110.0666,110.1516,110.0572,110.1516,9029.0
2021-01-13 10:40:00,116.63,116.63,116.59,116.61,4541.0,110.1516,110.1516,110.1138,110.1327,4541.0
2021-01-13 10:50:00,116.68,116.68,116.63,116.66,4667.0,110.1988,110.1988,110.1516,110.1799,4667.0
2021-01-13 11:00:00,116.67,116.72,116.57,116.61,8406.0,110.1894,110.2366,110.0949,110.1327,8406.0
2021-01-13 11:10:00,116.62,116.63,116.52,116.56,20548.0,110.1422,110.1516,110.0477,110.0855,20548.0
2021-01-13 11:20:00,116.59,116.73,116.58,116.67,5072.0,110.1138,110.2461,110.1044,110.1894,5072.0
2021-01-13 11:30:00,116.64,116.71,116.63,116.69,8915.0,110.1611,110.2272,110.1516,110.2083,8915.0
2021-01-13 11:40:00,116.72,116.74,116.68,116.68,10109.0,110.2366,110.2555,110.1988,110.1988,10109.0
2021-01-13 11:50:00,116.67,116.68,116.6,116.66,26595.0,110.1894,110.1988,110.1233,110.1799,26595.0
2021-01-13 12:00:00,116.64,116.65,116.54,116.54,5591.0,110.1611,110.1705,110.0666,110.0666,5591.0
2021-01-13 12:10:00,116.53,116.57,116.49,116.54,9943.0,110.0572,110.0949,110.0194,110.0666,9943.0
2021-01-13 12:20:00,116.53,116.59,116.48,116.59,9160.0,110.0572,110.1138,110.0099,110.1138,9160.0
2021-01-13 12:30:00,116.63,116.64,116.52,116.54,22380.0,110.1516,110.1611,110.0477,110.0666,22380.0
2021-01-13 12:40:00,116.63,116.7,116.6,116.69,9124.0,110.1516,110.2177,110.1233,110.2083,9124.0
2021-01-13 12:50:00,116.67,116.78,116.67,116.71,9167.0,110.1894,110.2933,110.1894,110.2272,9167.0
2021-01-13 13:00:00,116.71,116.74,116.64,116.67,26697.0,110.2272,110.2555,110.1611,110.1894,26697.0
2021-01-13 13:10:00,116.7,116.82,116.7,116.81,52332.0,110.2177,110.3311,110.2177,110.3216,52332.0
2021-01-13 13:20:00,116.8,116.81,116.76,116.77,30720.0,110.3122,110.3216,110.2744,110.2838,30720.0
2021-01-13 13:30:00,116.77,116.79,116.75,116.78,15339.0,110.2838,110.3027,110.2649,110.2933,15339.0
2021-01-13 13:40:00,116.78,116.78,116.7,116.71,15995.0,110.2933,110.2933,110.2177,110.2272,15995.0
2021-01-13 13:50:00,116.74,116.74,116.69,116.72,38008.0,110.2555,110.2555,110.2083,110.2366,38008.0
2021-01-13 14:00:00,116.72,116.83,116.66,116.8,33071.0,110.2366,110.3405,110.1799,110.3122,33071.0
2021-01-13 14:10:00,116.84,116.87,116.8,116.87,14779.0,110.35,110.3783,110.3122,110.3783,14779.0
2021-01-13 14:20:00,116.87,116.87,116.81,116.86,19735.0,110.3783,110.3783,110.3216,110.3688,19735.0
2021-01-13 14:30:00,116.86,116.89,116.81,116.82,22462.0,110.3688,110.3972,110.3216,110.3311,22462.0
2021-01-13 14:40:00,116.82,116.83,116.7,116.71,14047.0,110.3311,110.3405,110.2177,110.2272,14047.0
2021-01-13 14:50:00,116.73,116.76,116.63,116.66,31487.0,110.2461,110.2744,110.1516,110.1799,31487.0
2021-01-13 15:00:00,116.7,116.73,116.58,116.58,27189.0,110.2177,110.2461,110.1044,110.1044,27189.0
2021-01-13 15:10:00,116.64,116.65,116.55,116.58,23819.0,110.1611,110.1705,110.0761,110.1044,23819.0
2021-01-13 15:20:00,116.57,116.57,116.48,116.5,27784.0,110.0949,110.0949,110.0099,110.0288,27784.0
2021-01-13 15:30:00,116.51,116.61,116.46,116.6,36476.0,110.0383,110.1327,109.9911,110.1233,36476.0
2021-01-13 15:40:00,116.62,116.7,116.61,116.67,64688.0,110.1422,110.2177,110.1327,110.1894,64688.0
2021-01-13 15:50:00,116.67,116.67,116.49,116.53,60022.0,110.1894,110.1894,110.0194,110.0572,60022.0
2021-01-14 09:30:00,116.78,116.82,116.62,116.79,14294.0,110.2933,110.3311,110.1422,110.3027,14294.0
2021-01-14 09:40:00,116.84,116.91,116.79,116.83,17079.0,110.35,110.4161,110.3027,110.3405,17079.0
2021-01-14 09:50:00,116.83,116.87,116.77,116.85,21965.0,110.3405,110.3783,110.2838,110.3594,21965.0
2021-01-14 10:00:00,116.84,116.89,116.67,116.67,12260.0,110.35,110.3972,110.1894,110.1894,12260.0
2021-01-14 10:10:00,116.73,116.76,116.65,116.74,8045.0,110.2461,110.2744,110.1705,110.2555,8045.0
2021-01-14 10:20:00,116.73,116.74,116.64,116.68,12254.0,110.2461,110.2555,110.1611,110.1988,12254.0
2021-01-14 10:30:00,116.69,116.71,116.53,116.61,11995.0,110.2083,110.2272,110.0572,110.1327,11995.0
2021-01-14 10:40:00,116.62,116.72,116.62,116.7,13730.0,110.1422,110.2366,110.1422,110.2177,13730.0
2021-01-14 10:50:00,116.71,116.75,116.63,116.69,7272.0,110.2272,110.2649,110.1516,110.2083,7272.0
2021-01-14 11:00:00,116.7,116.7,116.58,116.58,44587.0,110.2177,110.2177,110.1044,110.1044,44587.0
2021-01-14 11:10:00,116.61,116.69,116.61,116.66,22245.0,110.1327,110.2083,110.1327,110.1799,22245.0
2021-01-14 11:20:00,116.63,116.64,116.59,116.61,6996.0,110.1516,110.1611,110.1138,110.1327,6996.0
2021-01-14 11:30:00,116.62,116.62,116.49,116.49,46838.0,110.1422,110.1422,110.0194,110.0194,46838.0
2021-01-14 11:40:00,116.51,116.58,116.51,116.55,9970.0,110.0383,110.1044,110.0383,110.0761,9970.0
2021-01-14 11:50:00,116.5,116.56,116.5,116.53,7179.0,110.0288,110.0855,110.0288,110.0572,7179.0
2021-01-14 12:00:00,116.51,116.58,116.5,116.53,79949.0,110.0383,110.1044,110.0288,110.0572,79949.0
2021-01-14 12:10:00,116.47,116.55,116.46,116.51,19926.0,110.0005,110.0761,109.9911,110.0383,19926.0
2021-01-14 12:20:00,116.51,116.55,116.49,116.51,66285.0,110.0383,110.0761,110.0194,110.0383,66285.0
2021-01-14 12:30:00,116.49,116.53,116.4,116.4,39030.0,110.0194,110.0572,109.9344,109.9344,39030.0
2021-01-14 12:40:00,116.36,116.41,116.31,116.41,31088.0,109.8966,109.9438,109.8494,109.9438,31088.0
2021-01-14 12:50:00,116.42,116.57,116.42,116.54,40715.0,109.9533,110.0949,109.9533,110.0666,40715.0
2021-01-14 13:00:00,116.54,116.58,116.53,116.57,16122.0,110.0666,110.1044,110.0572,110.0949,16122.0
2021-01-14 13:10:00,116.57,116.57,116.43,116.44,15961.0,110.0949,110.0949,109.9627,109.9722,15961.0
2021-01-14 13:20:00,116.42,116.53,116.36,116.44,72712.0,109.9533,110.0572,109.8966,109.9722,72712.0
2021-01-14 13:30:00,116.44,116.51,116.4,116.51,21353.0,109.9722,110.0383,109.9344,110.0383,21353.0
2021-01-14 13:40:00,116.53,116.53,116.48,116.49,21171.0,110.0572,110.0572,110.0099,110.0194,21171.0
2021-01-14 13:50:00,116.48,116.51,116.37,116.37,64057.0,110.0099,110.0383,109.9061,109.9061,64057.0
2021-01-14 14:00:00,116.36,116.44,116.36,116.42,53271.0,109.8966,109.9722,109.8966,109.9533,53271.0
2021-01-14 14:10:00,116.44,116.44,116.35,116.35,10589.0,109.9722,109.9722,109.8872,109.8872,10589.0
2021-01-14 14:20:00,116.35,116.36,116.24,116.28,12153.0,109.8872,109.8966,109.7833,109.8211,12153.0
2021-01-14 14:30:00,116.3,116.32,116.25,116.28,19344.0,109.8399,109.8588,109.7927,109.8211,19344.0
2021-01-14 14:40:00,116.27,116.28,116.22,116.23,15771.0,109.8116,109.8211,109.7644,109.7738,15771.0
2021-01-14 14:50:00,116.23,116.25,116.17,116.25,31781.0,109.7738,109.7927,109.7172,109.7927,31781.0
2021-01-14 15:00:00,116.25,116.29,116.17,116.17,44673.0,109.7927,109.8305,109.7172,109.7172,44673.0
2021-01-14 15:10:00,116.18,116.2,115.9,115.91,28468.0,109.7266,109.7455,109.4622,109.4716,28468.0
2021-01-14 15:20:00,115.89,116.07,115.89,116.03,71941.0,109.4527,109.6227,109.4527,109.5849,71941.0
2021-01-14 15:30:00,116.02,116.12,115.97,116.08,66178.0,109.5755,109.6699,109.5283,109.6322,66178.0
2021-01-14 15:40:00,116.07,116.14,116.0,116.01,31107.0,109.6227,109.6888,109.5566,109.5661,31107.0
2021-01-14 15:50:00,116.02,116.02,115.7,115.83,52689.0,109.5755,109.5755,109.2733,109.3961,52689.0
2021-01-15 09:30:00,115.59,115.59,115.11,115.42,29205.0,109.1694,109.1694,108.716,109.0088,29205.0
2021-01-15 09:40:00,115.39,115.63,115.36,115.53,8591.0,108.9805,109.2072,108.9522,109.1127,8591.0
2021-01-15 09:50:00,115.58,115.61,115.44,115.56,21279.0,109.1599,109.1883,109.0277,109.141,21279.0
2021-01-15 10:00:00,115.63,115.63,114.96,115.03,15273.0,109.2072,109.2072,108.5744,108.6405,15273.0
2021-01-15 10:10:00,114.9,115.12,114.78,114.8,34350.0,108.5177,108.7255,108.4044,108.4233,34350.0
2021-01-15 10:20:00,114.77,114.8,114.55,114.73,27031.0,108.3949,108.4233,108.1872,108.3572,27031.0
2021-01-15 10:30:00,114.68,115.04,114.68,115.04,34754.0,108.3099,108.6499,108.3099,108.6499,34754.0
2021-01-15 10:40:00,115.03,115.08,114.89,114.95,8099.0,108.6405,108.6877,108.5083,108.5649,8099.0
2021-01-15 10:50:00,114.95,115.06,114.87,114.93,5719.0,108.5649,108.6688,108.4894,108.546,5719.0
2021-01-15 11:00:00,114.92,114.93,114.63,114.74,31046.0,108.5366,108.546,108.2627,108.3666,31046.0
2021-01-15 11:10:00,114.78,115.02,114.7,115.02,18580.0,108.4044,108.631,108.3288,108.631,18580.0
2021-01-15 11:20:00,115.16,115.3,115.07,115.3,14600.0,108.7633,108.8955,108.6783,108.8955,14600.0
2021-01-15 11:30:00,115.27,115.4,115.27,115.38,33367.0,108.8672,108.9899,108.8672,108.971,33367.0
2021-01-15 11:40:00,115.43,115.45,115.28,115.28,31026.0,109.0183,109.0372,108.8766,108.8766,31026.0
2021-01-15 11:50:00,115.25,115.31,114.92,115.28,125786.0,108.8483,108.9049,108.5366,108.8766,125786.0
2021-01-15 12:00:00,115.29,115.3,115.2,115.22,12774.0,108.886,108.8955,108.801,108.8199,12774.0
2021-01-15 12:10:00,115.2,115.37,115.15,115.35,12099.0,108.801,108.9616,108.7538,108.9427,12099.0
2021-01-15 12:20:00,115.29,115.31,115.22,115.26,49357.0,108.886,108.9049,108.8199,108.8577,49357.0
2021-01-15 12:30:00,115.24,115.33,115.24,115.3,22725.0,108.8388,108.9238,108.8388,108.8955,22725.0
2021-01-15 12:40:00,115.33,115.42,115.31,115.33,31781.0,108.9238,109.0088,108.9049,108.9238,31781.0
2021-01-15 12:50:00,115.31,115.42,115.27,115.38,225873.0,108.9049,109.0088,108.8672,108.971,225873.0
2021-01-15 13:00:00,115.38,115.38,115.26,115.37,15519.0,108.971,108.971,108.8577,108.9616,15519.0
2021-01-15 13:10:00,115.36,115.55,115.32,115.51,920881.0,108.9522,109.1316,108.9144,109.0938,920881.0
2021-01-15 13:20:00,115.56,115.57,115.49,115.51,26707.0,109.141,109.1505,109.0749,109.0938,26707.0
2021-01-15 13:30:00,115.48,115.52,115.43,115.51,34776.0,109.0655,109.1033,109.0183,109.0938,34776.0
2021-01-15 13:40:00,115.5,115.52,115.44,115.45,19977.0,109.0844,109.1033,109.0277,109.0372,19977.0
2021-01-15 13:50:00,115.4,115.5,115.36,115.42,12719.0,108.9899,109.0844,108.9522,109.0088,12719.0
2021-01-15 14:00:00,115.42,115.51,115.36,115.38,46589.0,109.0088,109.0938,108.9522,108.971,46589.0
2021-01-15 14:10:00,115.36,115.4,115.31,115.37,7224.0,108.9522,108.9899,108.9049,108.9616,7224.0
2021-01-15 14:20:00,115.32,115.39,115.31,115.39,28921.0,108.9144,108.9805,108.9049,108.9805,28921.0
2021-01-15 14:30:00,115.37,115.49,115.37,115.45,42343.0,108.9616,109.0749,108.9616,109.0372,42343.0
2021-01-15 14:40:00,115.46,115.59,115.43,115.56,38334.0,109.0466,109.1694,109.0183,109.141,38334.0
2021-01-15 14:50:00,115.56,115.56,115.38,115.4,59494.0,109.141,109.141,108.971,108.9899,59494.0
2021-01-15 15:00:00,115.42,115.48,115.27,115.31,68288.0,109.0088,109.0655,108.8672,108.9049,68288.0
2021-01-15 15:10:00,115.38,115.64,115.36,115.53,49032.0,108.971,109.2166,108.9522,109.1127,49032.0
2021-01-15 15:20:00,115.52,115.52,115.4,115.4,40111.0,109.1033,109.1033,108.9899,108.9899,40111.0
2021-01-15 15:30:00,115.41,115.41,115.3,115.34,36915.0,108.9994,108.9994,108.8955,108.9333,36915.0
2021-01-15 15:40:00,115.34,115.46,115.18,115.21,46811.0,108.9333,109.0466,108.7822,108.8105,46811.0
2021-01-15 15:50:00,115.25,115.25,115.09,115.21,47092.0,108.8483,108.8483,108.6972,108.8105,47092.0
2021-01-19 09:30:00,115.89,116.25,115.86,115.88,44062.0,109.4527,109.7927,109.4244,109.4433,44062.0
2021-01-19 09:40:00,115.89,115.92,115.68,115.69,5421.0,109.4527,109.4811,109.2544,109.2638,5421.0
2021-01-19 09:50:00,115.69,115.8,115.61,115.78,22580.0,109.2638,109.3677,109.1883,109.3488,22580.0
2021-01-19 10:00:00,115.83,115.83,115.65,115.68,15904.0,109.3961,109.3961,109.2261,109.2544,15904.0
2021-01-19 10:10:00,115.67,115.75,115.57,115.68,11771.0,109.2449,109.3205,109.1505,109.2544,11771.0
2021-01-19 10:20:00,115.67,115.74,115.62,115.7,20089.0,109.2449,109.3111,109.1977,109.2733,20089.0
2021-01-19 10:30:00,115.81,115.83,115.7,115.7,6345.0,109.3772,109.3961,109.2733,109.2733,6345.0
2021-01-19 10:40:00,115.73,115.9,115.71,115.86,20423.0,109.3016,109.4622,109.2827,109.4244,20423.0
2021-01-19 10:50:00,115.86,115.89,115.76,115.77,25934.0,109.4244,109.4527,109.3299,109.3394,25934.0
2021-01-19 11:00:00,115.78,115.84,115.69,115.74,16340.0,109.3488,109.4055,109.2638,109.3111,16340.0
2021-01-19 11:10:00,115.73,115.74,115.45,115.53,12881.0,109.3016,109.3111,109.0372,109.1127,12881.0
2021-01-19 11:20:00,115.56,115.6,115.52,115.59,37209.0,109.141,109.1788,109.1033,109.1694,37209.0
2021-01-19 11:30:00,115.61,115.61,115.46,115.56,29138.0,109.1883,109.1883,109.0466,109.141,29138.0
2021-01-19 11:40:00,115.58,115.69,115.54,115.69,59566.0,109.1599,109.2638,109.1222,109.2638,59566.0
2021-01-19 11:50:00,115.71,115.76,115.68,115.68,9867.0,109.2827,109.3299,109.2544,109.2544,9867.0
2021-01-19 12:00:00,115.65,115.77,115.64,115.73,6531.0,109.2261,109.3394,109.2166,109.3016,6531.0
2021-01-19 12:10:00,115.71,115.8,115.71,115.77,9191.0,109.2827,109.3677,109.2827,109.3394,9191.0
2021-01-19 12:20:00,115.76,115.79,115.74,115.76,8218.0,109.3299,109.3583,109.3111,109.3299,8218.0
2021-01-19 12:30:00,115.77,115.85,115.76,115.84,9629.0,109.3394,109.4149,109.3299,109.4055,9629.0
2021-01-19 12:40:00,115.83,116.05,115.82,115.95,36059.0,109.3961,109.6038,109.3866,109.5094,36059.0
2021-01-19 12:50:00,115.94,116.03,115.94,116.01,16932.0,109.4999,109.5849,109.4999,109.5661,16932.0
2021-01-19 13:00:00,116.01,116.1,116.01,116.1,9538.0,109.5661,109.6511,109.5661,109.6511,9538.0
2021-01-19 13:10:00,116.1,116.11,116.0,116.01,7124.0,109.6511,109.6605,109.5566,109.5661,7124.0
2021-01-19 13:20:00,115.99,116.08,115.99,116.02,9903.0,109.5472,109.6322,109.5472,109.5755,9903.0
2021-01-19 13:30:00,116.01,116.13,116.01,116.13,8300.0,109.5661,109.6794,109.5661,109.6794,8300.0
2021-01-19 13:40:00,116.12,116.14,116.08,116.14,6326.0,109.6699,109.6888,109.6322,109.6888,6326.0
2021-01-19 13:50:00,116.15,116.21,116.15,116.16,10269.0,109.6983,109.7549,109.6983,109.7077,10269.0
2021-01-19 14:00:00,116.17,116.17,116.1,116.17,15093.0,109.7172,109.7172,109.6511,109.7172,15093.0
2021-01-19 14:10:00,116.17,116.18,116.11,116.15,10630.0,109.7172,109.7266,109.6605,109.6983,10630.0
2021-01-19 14:20:00,116.14,116.16,116.1,116.11,10276.0,109.6888,109.7077,109.6511,109.6605,10276.0
2021-01-19 14:30:00,116.14,116.15,116.05,116.05,7167.0,109.6888,109.6983,109.6038,109.6038,7167.0
2021-01-19 14:40:00,116.07,116.1,116.02,116.09,11157.0,109.6227,109.6511,109.5755,109.6416,11157.0
2021-01-19 14:50:00,116.1,116.15,116.09,116.12,15102.0,109.6511,109.6983,109.6416,109.6699,15102.0
2021-01-19 15:00:00,116.12,116.19,116.11,116.16,30356.0,109.6699,109.7361,109.6605,109.7077,30356.0
2021-01-19 15:10:00,116.17,116.17,116.11,116.14,17413.0,109.7172,109.7172,109.6605,109.6888,17413.0
2021-01-19 15:20:00,116.13,116.16,116.08,116.1,29571.0,109.6794,109.7077,109.6322,109.6511,29571.0
2021-01-19 15:30:00,116.1,116.16,116.07,116.14,41174.0,109.6511,109.7077,109.6227,109.6888,41174.0
2021-01-19 15:40:00,116.13,116.22,116.12,116.14,23798.0,109.6794,109.7644,109.6699,109.6888,23798.0
2021-01-19 15:50:00,116.15,116.24,116.1,116.12,37885.0,109.6983,109.7833,109.6511,109.6699,37885.0
2021-01-20 09:30:00,116.59,116.88,116.56,116.56,15703.0,110.1138,110.3877,110.0855,110.0855,15703.0
2021-01-20 09:40:00,116.52,116.72,116.52,116.71,4311.0,110.0477,110.2366,110.0477,110.2272,4311.0
2021-01-20 09:50:00,116.72,116.76,116.61,116.66,7123.0,110.2366,110.2744,110.1327,110.1799,7123.0
2021-01-20 10:00:00,116.69,117.01,116.69,116.94,7132.0,110.2083,110.5105,110.2083,110.4444,7132.0
2021-01-20 10:10:00,116.94,117.17,116.94,117.08,12663.0,110.4444,110.6616,110.4444,110.5766,12663.0
2021-01-20 10:20:00,117.08,117.14,117.01,117.01,1755.0,110.5766,110.6333,110.5105,110.5105,1755.0
2021-01-20 10:30:00,117.03,117.16,117.01,117.15,8939.0,110.5294,110.6522,110.5105,110.6427,8939.0
2021-01-20 10:40:00,117.2,117.24,117.16,117.23,45135.0,110.69,110.7277,110.6522,110.7183,45135.0
2021-01-20 10:50:00,117.23,117.24,117.14,117.14,30622.0,110.7183,110.7277,110.6333,110.6333,30622.0
2021-01-20 11:00:00,117.14,117.15,116.99,117.0,13137.0,110.6333,110.6427,110.4916,110.5011,13137.0
2021-01-20 11:10:00,116.99,117.14,116.98,117.13,7613.0,110.4916,110.6333,110.4822,110.6238,7613.0
2021-01-20 11:20:00,117.13,117.14,117.02,117.06,8938.0,110.6238,110.6333,110.52,110.5577,8938.0
2021-01-20 11:30:00,117.06,117.13,117.04,117.09,48943.0,110.5577,110.6238,110.5388,110.5861,48943.0
2021-01-20 11:40:00,117.13,117.14,117.1,117.11,4896.0,110.6238,110.6333,110.5955,110.605,4896.0
2021-01-20 11:50:00,117.11,117.17,117.08,117.17,12806.0,110.605,110.6616,110.5766,110.6616,12806.0
2021-01-20 12:00:00,117.19,117.3,117.18,117.26,12963.0,110.6805,110.7844,110.6711,110.7466,12963.0
2021-01-20 12:10:00,117.26,117.29,117.22,117.29,27528.0,110.7466,110.775,110.7088,110.775,27528.0
2021-01-20 12:20:00,117.3,117.34,117.24,117.31,29756.0,110.7844,110.8222,110.7277,110.7938,29756.0
2021-01-20 12:30:00,117.33,117.35,117.31,117.34,61290.0,110.8127,110.8316,110.7938,110.8222,61290.0
2021-01-20 12:40:00,117.35,117.37,117.32,117.34,24639.0,110.8316,110.8505,110.8033,110.8222,24639.0
2021-01-20 12:50:00,117.34,117.4,117.32,117.35,27880.0,110.8222,110.8788,110.8033,110.8316,27880.0
2021-01-20 13:00:00,117.37,117.44,117.36,117.42,26805.0,110.8505,110.9166,110.8411,110.8977,26805.0
2021-01-20 13:10:00,117.43,117.46,117.4,117.44,37483.0,110.9072,110.9355,110.8788,110.9166,37483.0
2021-01-20 13:20:00,117.44,117.51,117.39,117.47,37189.0,110.9166,110.9827,110.8694,110.945,37189.0
2021-01-20 13:30:00,117.49,117.54,117.48,117.48,25417.0,110.9638,111.0111,110.9544,110.9544,25417.0
2021-01-20 13:40:00,117.49,117.49,117.36,117.36,30582.0,110.9638,110.9638,110.8411,110.8411,30582.0
2021-01-20 13:50:00,117.35,117.45,117.35,117.43,43383.0,110.8316,110.9261,110.8316,110.9072,43383.0
2021-01-20 14:00:00,117.43,117.47,117.4,117.45,34261.0,110.9072,110.945,110.8788,110.9261,34261.0
2021-01-20 14:10:00,117.46,117.46,117.33,117.38,33116.0,110.9355,110.9355,110.8127,110.86,33116.0
2021-01-20 14:20:00,117.36,117.42,117.3,117.42,34065.0,110.8411,110.8977,110.7844,110.8977,34065.0
2021-01-20 14:30:00,117.41,117.5,117.39,117.5,36482.0,110.8883,110.9733,110.8694,110.9733,36482.0
2021-01-20 14:40:00,117.5,117.56,117.49,117.54,55160.0,110.9733,111.03,110.9638,111.0111,55160.0
2021-01-20 14:50:00,117.55,117.55,117.45,117.45,41208.0,111.0205,111.0205,110.9261,110.9261,41208.0
2021-01-20 15:00:00,117.49,117.53,117.46,117.53,34320.0,110.9638,111.0016,110.9355,111.0016,34320.0
2021-01-20 15:10:00,117.53,117.55,117.38,117.47,41659.0,111.0016,111.0205,110.86,110.945,41659.0
2021-01-20 15:20:00,117.47,117.54,117.45,117.53,59548.0,110.945,111.0111,110.9261,111.0016,59548.0
2021-01-20 15:30:00,117.51,117.6,117.51,117.55,56764.0,110.9827,111.0677,110.9827,111.0205,56764.0
2021-01-20 15:40:00,117.53,117.67,117.51,117.59,66726.0,111.0016,111.1338,110.9827,111.0583,66726.0
2021-01-20 15:50:00,117.55,117.6,117.44,117.44,176445.0,111.0205,111.0677,110.9166,110.9166,176445.0
2021-01-21 09:30:00,117.59,117.86,117.34,117.42,23190.0,111.0583,111.3133,110.8222,110.8977,23190.0
2021-01-21 09:40:00,117.39,117.48,117.23,117.43,5938.0,110.8694,110.9544,110.7183,110.9072,5938.0
2021-01-21 09:50:00,117.43,117.44,117.24,117.35,4294.0,110.9072,110.9166,110.7277,110.8316,4294.0
2021-01-21 10:00:00,117.46,117.46,117.32,117.39,10497.0,110.9355,110.9355,110.8033,110.8694,10497.0
2021-01-21 10:10:00,117.4,117.59,117.39,117.58,7700.0,110.8788,111.0583,110.8694,111.0488,7700.0
2021-01-21 10:20:00,117.53,117.64,117.52,117.62,9984.0,111.0016,111.1055,110.9922,111.0866,9984.0
2021-01-21 10:30:00,117.64,117.66,117.57,117.64,8749.0,111.1055,111.1244,111.0394,111.1055,8749.0
2021-01-21 10:40:00,117.63,117.67,117.58,117.6,19375.0,111.0961,111.1338,111.0488,111.0677,19375.0
2021-01-21 10:50:00,117.59,117.6,117.55,117.58,15503.0,111.0583,111.0677,111.0205,111.0488,15503.0
2021-01-21 11:00:00,117.56,117.62,117.45,117.5,11003.0,111.03,111.0866,110.9261,110.9733,11003.0
2021-01-21 11:10:00,117.47,117.47,117.38,117.41,11415.0,110.945,110.945,110.86,110.8883,11415.0
2021-01-21 11:20:00,117.41,117.47,117.37,117.38,11143.0,110.8883,110.945,110.8505,110.86,11143.0
2021-01-21 11:30:00,117.38,117.39,117.22,117.27,32455.0,110.86,110.8694,110.7088,110.7561,32455.0
2021-01-21 11:40:00,117.27,117.37,117.23,117.33,23827.0,110.7561,110.8505,110.7183,110.8127,23827.0
2021-01-21 11:50:00,117.34,117.4,117.33,117.39,11418.0,110.8222,110.8788,110.8127,110.8694,11418.0
2021-01-21 12:00:00,117.38,117.38,117.32,117.33,23181.0,110.86,110.86,110.8033,110.8127,23181.0
2021-01-21 12:10:00,117.33,117.36,117.21,117.23,14463.0,110.8127,110.8411,110.6994,110.7183,14463.0
2021-01-21 12:20:00,117.22,117.3,117.22,117.25,11858.0,110.7088,110.7844,110.7088,110.7372,11858.0
2021-01-21 12:30:00,117.23,117.24,117.18,117.2,38886.0,110.7183,110.7277,110.6711,110.69,38886.0
2021-01-21 12:40:00,117.19,117.27,117.19,117.24,23272.0,110.6805,110.7561,110.6805,110.7277,23272.0
2021-01-21 12:50:00,117.23,117.29,117.16,117.29,69846.0,110.7183,110.775,110.6522,110.775,69846.0
2021-01-21 13:00:00,117.31,117.33,117.27,117.33,58752.0,110.7938,110.8127,110.7561,110.8127,58752.0
2021-01-21 13:10:00,117.33,117.39,117.33,117.37,21253.0,110.8127,110.8694,110.8127,110.8505,21253.0
2021-01-21 13:20:00,117.37,117.41,117.36,117.39,20917.0,110.8505,110.8883,110.8411,110.8694,20917.0
2021-01-21 13:30:00,117.41,117.46,117.39,117.45,18611.0,110.8883,110.9355,110.8694,110.9261,18611.0
2021-01-21 13:40:00,117.45,117.49,117.41,117.44,12090.0,110.9261,110.9638,110.8883,110.9166,12090.0
2021-01-21 13:50:00,117.45,117.47,117.41,117.44,8573.0,110.9261,110.945,110.8883,110.9166,8573.0
2021-01-21 14:00:00,117.45,117.53,117.42,117.53,8305.0,110.9261,111.0016,110.8977,111.0016,8305.0
2021-01-21 14:10:00,117.52,117.57,117.51,117.54,149886.0,110.9922,111.0394,110.9827,111.0111,149886.0
2021-01-21 14:20:00,117.52,117.56,117.5,117.52,8150.0,110.9922,111.03,110.9733,110.9922,8150.0
2021-01-21 14:30:00,117.53,117.63,117.52,117.63,13892.0,111.0016,111.0961,110.9922,111.0961,13892.0
2021-01-21 14:40:00,117.6,117.61,117.56,117.58,16529.0,111.0677,111.0772,111.03,111.0488,16529.0
2021-01-21 14:50:00,117.58,117.62,117.56,117.59,20687.0,111.0488,111.0866,111.03,111.0583,20687.0
2021-01-21 15:00:00,117.59,117.62,117.56,117.62,17044.0,111.0583,111.0866,111.03,111.0866,17044.0
2021-01-21 15:10:00,117.62,117.62,117.48,117.48,78772.0,111.0866,111.0866,110.9544,110.9544,78772.0
2021-01-21 15:20:00,117.51,117.55,117.5,117.54,11155.0,110.9827,111.0205,110.9733,111.0111,11155.0
2021-01-21 15:30:00,117.54,117.58,117.5,117.53,15909.0,111.0111,111.0488,110.9733,111.0016,15909.0
2021-01-21 15:40:00,117.52,117.69,117.51,117.64,248993.0,110.9922,111.1527,110.9827,111.1055,248993.0
2021-01-21 15:50:00,117.63,117.66,117.37,117.44,439678.0,111.0961,111.1244,110.8505,110.9166,439678.0
2021-01-22 09:30:00,116.91,117.1,116.9,116.92,17415.0,110.4161,110.5955,110.4066,110.4255,17415.0
2021-01-22 09:40:00,116.8,116.96,116.8,116.92,8259.0,110.3122,110.4633,110.3122,110.4255,8259.0
2021-01-22 09:50:00,116.94,117.01,116.88,116.95,6306.0,110.4444,110.5105,110.3877,110.4538,6306.0
2021-01-22 10:00:00,116.96,117.08,116.95,117.07,602772.0,110.4633,110.5766,110.4538,110.5672,602772.0
2021-01-22 10:10:00,117.07,117.07,116.93,116.93,47582.0,110.5672,110.5672,110.435,110.435,47582.0
2021-01-22 10:20:00,116.94,116.94,116.61,116.69,143327.0,110.4444,110.4444,110.1327,110.2083,143327.0
2021-01-22 10:30:00,116.67,116.75,116.56,116.61,42497.0,110.1894,110.2649,110.0855,110.1327,42497.0
2021-01-22 10:40:00,116.65,116.74,116.65,116.66,15169.0,110.1705,110.2555,110.1705,110.1799,15169.0
2021-01-22 10:50:00,116.65,116.81,116.65,116.8,83111.0,110.1705,110.3216,110.1705,110.3122,83111.0
2021-01-22 11:00:00,116.8,116.89,116.79,116.88,21946.0,110.3122,110.3972,110.3027,110.3877,21946.0
2021-01-22 11:10:00,116.86,116.87,116.8,116.8,6614.0,110.3688,110.3783,110.3122,110.3122,6614.0
2021-01-22 11:20:00,116.81,116.86,116.78,116.78,8403.0,110.3216,110.3688,110.2933,110.2933,8403.0
2021-01-22 11:30:00,116.79,116.95,116.78,116.93,23180.0,110.3027,110.4538,110.2933,110.435,23180.0
2021-01-22 11:40:00,116.93,117.02,116.93,117.01,31519.0,110.435,110.52,110.435,110.5105,31519.0
2021-01-22 11:50:00,117.04,117.12,117.03,117.11,15076.0,110.5388,110.6144,110.5294,110.605,15076.0
2021-01-22 12:00:00,117.14,117.18,117.01,117.01,13995.0,110.6333,110.6711,110.5105,110.5105,13995.0
2021-01-22 12:10:00,117.03,117.13,117.02,117.09,34535.0,110.5294,110.6238,110.52,110.5861,34535.0
2021-01-22 12:20:00,117.12,117.17,117.1,117.16,17200.0,110.6144,110.6616,110.5955,110.6522,17200.0
2021-01-22 12:30:00,117.14,117.15,117.05,117.07,9530.0,110.6333,110.6427,110.5483,110.5672,9530.0
2021-01-22 12:40:00,117.06,117.13,117.05,117.09,14115.0,110.5577,110.6238,110.5483,110.5861,14115.0
2021-01-22 12:50:00,117.09,117.12,117.04,117.05,10949.0,110.5861,110.6144,110.5388,110.5483,10949.0
2021-01-22 13:00:00,117.05,117.06,116.92,116.92,11049.0,110.5483,110.5577,110.4255,110.4255,11049.0
2021-01-22 13:10:00,116.9,116.97,116.9,116.97,15290.0,110.4066,110.4727,110.4066,110.4727,15290.0
2021-01-22 13:20:00,116.97,117.05,116.97,117.02,16277.0,110.4727,110.5483,110.4727,110.52,16277.0
2021-01-22 13:30:00,117.02,117.09,116.99,117.08,21400.0,110.52,110.5861,110.4916,110.5766,21400.0
2021-01-22 13:40:00,117.07,117.1,116.98,117.0,49254.0,110.5672,110.5955,110.4822,110.5011,49254.0
2021-01-22 13:50:00,116.99,117.01,116.92,116.93,16408.0,110.4916,110.5105,110.4255,110.435,16408.0
2021-01-22 14:00:00,116.93,116.95,116.86,116.95,38988.0,110.435,110.4538,110.3688,110.4538,38988.0
2021-01-22 14:10:00,116.94,116.94,116.89,116.89,12099.0,110.4444,110.4444,110.3972,110.3972,12099.0
2021-01-22 14:20:00,116.9,117.0,116.89,116.9,84426.0,110.4066,110.5011,110.3972,110.4066,84426.0
2021-01-22 14:30:00,116.9,116.98,116.87,116.98,1386227.0,110.4066,110.4822,110.3783,110.4822,1386227.0
2021-01-22 14:40:00,116.98,117.0,116.93,116.93,65578.0,110.4822,110.5011,110.435,110.435,65578.0
2021-01-22 14:50:00,116.94,117.06,116.92,117.04,29021.0,110.4444,110.5577,110.4255,110.5388,29021.0
2021-01-22 15:00:00,117.04,117.07,117.02,117.04,26720.0,110.5388,110.5672,110.52,110.5388,26720.0
2021-01-22 15:10:00,117.03,117.04,116.89,116.93,28061.0,110.5294,110.5388,110.3972,110.435,28061.0
2021-01-22 15:20:00,116.93,117.07,116.93,117.07,20045.0,110.435,110.5672,110.435,110.5672,20045.0
2021-01-22 15:30:00,117.07,117.07,116.95,117.05,1101889.0,110.5672,110.5672,110.4538,110.5483,1101889.0
2021-01-22 15:40:00,117.05,117.1,117.0,117.03,50563.0,110.5483,110.5955,110.5011,110.5294,50563.0
2021-01-22 15:50:00,117.02,117.04,116.69,116.69,30261.0,110.52,110.5388,110.2083,110.2083,30261.0
2021-01-25 09:30:00,116.67,116.99,116.67,116.91,27068.0,110.1894,110.4916,110.1894,110.4161,27068.0
2021-01-25 09:40:00,116.87,116.9,116.7,116.75,14305.0,110.3783,110.4066,110.2177,110.2649,14305.0
2021-01-25 09:50:00,116.73,116.76,116.61,116.66,31434.0,110.2461,110.2744,110.1327,110.1799,31434.0
2021-01-25 10:00:00,116.72,116.9,116.72,116.85,7162.0,110.2366,110.4066,110.2366,110.3594,7162.0
2021-01-25 10:10:00,116.83,116.86,116.77,116.86,10553.0,110.3405,110.3688,110.2838,110.3688,10553.0
2021-01-25 10:20:00,116.87,116.9,116.83,116.88,87962.0,110.3783,110.4066,110.3405,110.3877,87962.0
2021-01-25 10:30:00,116.92,116.99,116.88,116.96,12095.0,110.4255,110.4916,110.3877,110.4633,12095.0
2021-01-25 10:40:00,116.97,116.99,116.78,116.78,2905776.0,110.4727,110.4916,110.2933,110.2933,2905776.0
2021-01-25 10:50:00,116.75,116.75,116.16,116.19,14190.0,110.2649,110.2649,109.7077,109.7361,14190.0
2021-01-25 11:00:00,116.16,116.33,115.47,115.57,39193.0,109.7077,109.8683,109.056,109.1505,39193.0
2021-01-25 11:10:00,115.58,116.04,115.57,116.0,54172.0,109.1599,109.5944,109.1505,109.5566,54172.0
2021-01-25 11:20:00,115.95,116.17,115.94,115.97,18270.0,109.5094,109.7172,109.4999,109.5283,18270.0
2021-01-25 11:30:00,115.99,116.24,115.92,116.13,26324.0,109.5472,109.7833,109.4811,109.6794,26324.0
2021-01-25 11:40:00,116.13,116.44,116.11,116.38,6168.0,109.6794,109.9722,109.6605,109.9155,6168.0
2021-01-25 11:50:00,116.33,116.48,116.33,116.46,34946.0,109.8683,110.0099,109.8683,109.9911,34946.0
2021-01-25 12:00:00,116.5,116.56,116.45,116.51,95543.0,110.0288,110.0855,109.9816,110.0383,95543.0
2021-01-25 12:10:00,116.49,116.51,116.19,116.26,15163.0,110.0194,110.0383,109.7361,109.8022,15163.0
2021-01-25 12:20:00,116.29,116.45,116.16,116.27,25299.0,109.8305,109.9816,109.7077,109.8116,25299.0
2021-01-25 12:30:00,116.23,116.54,116.19,116.46,42608.0,109.7738,110.0666,109.7361,109.9911,42608.0
2021-01-25 12:40:00,116.53,116.71,116.53,116.64,3396.0,110.0572,110.2272,110.0572,110.1611,3396.0
2021-01-25 12:50:00,116.66,116.8,116.64,116.76,8052.0,110.1799,110.3122,110.1611,110.2744,8052.0
2021-01-25 13:00:00,116.77,116.79,116.64,116.7,6857.0,110.2838,110.3027,110.1611,110.2177,6857.0
2021-01-25 13:10:00,116.7,116.89,116.69,116.89,17140.0,110.2177,110.3972,110.2083,110.3972,17140.0
2021-01-25 13:20:00,116.84,116.98,116.82,116.89,46064.0,110.35,110.4822,110.3311,110.3972,46064.0
2021-01-25 13:30:00,116.93,116.95,116.88,116.94,19533.0,110.435,110.4538,110.3877,110.4444,19533.0
2021-01-25 13:40:00,116.96,117.0,116.85,116.92,8260.0,110.4633,110.5011,110.3594,110.4255,8260.0
2021-01-25 13:50:00,116.93,116.94,116.74,116.88,21985.0,110.435,110.4444,110.2555,110.3877,21985.0
2021-01-25 14:00:00,116.9,116.94,116.83,116.94,7898.0,110.4066,110.4444,110.3405,110.4444,7898.0
2021-01-25 14:10:00,116.86,116.86,116.72,116.78,13536.0,110.3688,110.3688,110.2366,110.2933,13536.0
2021-01-25 14:20:00,116.8,116.84,116.75,116.84,5552.0,110.3122,110.35,110.2649,110.35,5552.0
2021-01-25 14:30:00,116.84,116.91,116.83,116.85,14745.0,110.35,110.4161,110.3405,110.3594,14745.0
2021-01-25 14:40:00,116.87,116.91,116.85,116.87,23904.0,110.3783,110.4161,110.3594,110.3783,23904.0
2021-01-25 14:50:00,116.86,116.9,116.76,116.77,161379.0,110.3688,110.4066,110.2744,110.2838,161379.0
2021-01-25 15:00:00,116.78,116.81,116.73,116.8,21944.0,110.2933,110.3216,110.2461,110.3122,21944.0
2021-01-25 15:10:00,116.79,116.79,116.54,116.71,29160.0,110.3027,110.3027,110.0666,110.2272,29160.0
2021-01-25 15:20:00,116.69,116.73,116.66,116.68,12594.0,110.2083,110.2461,110.1799,110.1988,12594.0
2021-01-25 15:30:00,116.64,116.7,116.61,116.68,29846.0,110.1611,110.2177,110.1327,110.1988,29846.0
2021-01-25 15:40:00,116.69,116.85,116.63,116.83,65177.0,110.2083,110.3594,110.1516,110.3405,65177.0
2021-01-25 15:50:00,116.82,117.07,116.82,117.04,78659.0,110.3311,110.5672,110.3311,110.5388,78659.0
2021-01-26 09:30:00,117.3,117.44,117.23,117.34,15789.0,110.7844,110.9166,110.7183,110.8222,15789.0
2021-01-26 09:40:00,117.3,117.39,117.26,117.39,4947.0,110.7844,110.8694,110.7466,110.8694,4947.0
2021-01-26 09:50:00,117.37,117.37,117.19,117.29,22312.0,110.8505,110.8505,110.6805,110.775,22312.0
2021-01-26 10:00:00,117.36,117.45,117.29,117.29,9648.0,110.8411,110.9261,110.775,110.775,9648.0
2021-01-26 10:10:00,117.29,117.29,117.05,117.1,21860.0,110.775,110.775,110.5483,110.5955,21860.0
2021-01-26 10:20:00,117.09,117.25,117.03,117.22,66709.0,110.5861,110.7372,110.5294,110.7088,66709.0
2021-01-26 10:30:00,117.23,117.25,117.11,117.18,12461.0,110.7183,110.7372,110.605,110.6711,12461.0
2021-01-26 10:40:00,117.18,117.29,117.14,117.27,19463.0,110.6711,110.775,110.6333,110.7561,19463.0
2021-01-26 10:50:00,117.26,117.27,117.07,117.08,81666.0,110.7466,110.7561,110.5672,110.5766,81666.0
2021-01-26 11:00:00,117.17,117.23,116.97,116.99,18045.0,110.6616,110.7183,110.4727,110.4916,18045.0
2021-01-26 11:10:00,116.99,117.07,116.93,117.06,14930.0,110.4916,110.5672,110.435,110.5577,14930.0
2021-01-26 11:20:00,117.07,117.1,117.03,117.04,26857.0,110.5672,110.5955,110.5294,110.5388,26857.0
2021-01-26 11:30:00,117.03,117.07,116.95,116.99,13187.0,110.5294,110.5672,110.4538,110.4916,13187.0
2021-01-26 11:40:00,116.98,117.02,116.9,116.93,1448071.0,110.4822,110.52,110.4066,110.435,1448071.0
2021-01-26 11:50:00,116.98,117.01,116.92,116.94,8094.0,110.4822,110.5105,110.4255,110.4444,8094.0
2021-01-26 12:00:00,116.96,117.07,116.94,117.0,94512.0,110.4633,110.5672,110.4444,110.5011,94512.0
2021-01-26 12:10:00,116.98,117.0,116.92,116.93,452548.0,110.4822,110.5011,110.4255,110.435,452548.0
2021-01-26 12:20:00,116.93,117.06,116.91,117.02,85341.0,110.435,110.5577,110.4161,110.52,85341.0
2021-01-26 12:30:00,117.02,117.06,116.99,116.99,11988.0,110.52,110.5577,110.4916,110.4916,11988.0
2021-01-26 12:40:00,116.99,116.99,116.88,116.93,14161.0,110.4916,110.4916,110.3877,110.435,14161.0
2021-01-26 12:50:00,116.94,117.03,116.93,116.98,15120.0,110.4444,110.5294,110.435,110.4822,15120.0
2021-01-26 13:00:00,116.98,117.03,116.95,117.03,21253.0,110.4822,110.5294,110.4538,110.5294,21253.0
2021-01-26 13:10:00,117.04,117.12,117.04,117.11,31135.0,110.5388,110.6144,110.5388,110.605,31135.0
2021-01-26 13:20:00,117.1,117.11,117.04,117.06,12278.0,110.5955,110.605,110.5388,110.5577,12278.0
2021-01-26 13:30:00,117.07,117.16,117.06,117.16,12999.0,110.5672,110.6522,110.5577,110.6522,12999.0
2021-01-26 13:40:00,117.16,117.21,117.14,117.16,21118.0,110.6522,110.6994,110.6333,110.6522,21118.0
2021-01-26 13:50:00,117.17,117.18,117.11,117.12,15937.0,110.6616,110.6711,110.605,110.6144,15937.0
2021-01-26 14:00:00,117.12,117.19,117.11,117.14,18078.0,110.6144,110.6805,110.605,110.6333,18078.0
2021-01-26 14:10:00,117.15,117.2,117.13,117.17,688560.0,110.6427,110.69,110.6238,110.6616,688560.0
2021-01-26 14:20:00,117.16,117.19,116.98,117.06,114093.0,110.6522,110.6805,110.4822,110.5577,114093.0
2021-01-26 14:30:00,117.06,117.11,117.05,117.08,14078.0,110.5577,110.605,110.5483,110.5766,14078.0
2021-01-26 14:40:00,117.09,117.09,116.97,116.99,19448.0,110.5861,110.5861,110.4727,110.4916,19448.0
2021-01-26 14:50:00,116.98,117.1,116.94,117.1,29282.0,110.4822,110.5955,110.4444,110.5955,29282.0
2021-01-26 15:00:00,117.09,117.11,117.02,117.09,35630.0,110.5861,110.605,110.52,110.5861,35630.0
2021-01-26 15:10:00,117.12,117.15,117.06,117.11,34307.0,110.6144,110.6427,110.5577,110.605,34307.0
2021-01-26 15:20:00,117.1,117.18,117.08,117.18,17120.0,110.5955,110.6711,110.5766,110.6711,17120.0
2021-01-26 15:30:00,117.18,117.2,116.96,116.97,43409.0,110.6711,110.69,110.4633,110.4727,43409.0
2021-01-26 15:40:00,116.98,117.05,116.87,116.87,62133.0,110.4822,110.5483,110.3783,110.3783,62133.0
2021-01-26 15:50:00,116.88,116.93,116.74,116.87,29760.0,110.3877,110.435,110.2555,110.3783,29760.0
2021-01-27 09:30:00,115.66,115.66,114.83,115.13,20788.0,109.2355,109.2355,108.4516,108.7349,20788.0
2021-01-27 09:40:00,114.96,114.96,114.36,114.63,21378.0,108.5744,108.5744,108.0077,108.2627,21378.0
2021-01-27 09:50:00,114.49,114.97,114.42,114.85,22050.0,108.1305,108.5838,108.0644,108.4705,22050.0
2021-01-27 10:00:00,114.82,115.19,114.75,115.17,44322.0,108.4422,108.7916,108.376,108.7727,44322.0
2021-01-27 10:10:00,115.22,115.24,115.0,115.13,39012.0,108.8199,108.8388,108.6122,108.7349,39012.0
2021-01-27 10:20:00,115.16,115.47,115.16,115.4,93530.0,108.7633,109.056,108.7633,108.9899,93530.0
2021-01-27 10:30:00,115.38,115.53,115.1,115.26,24596.0,108.971,109.1127,108.7066,108.8577,24596.0
2021-01-27 10:40:00,115.23,115.5,115.2,115.49,12972.0,108.8294,109.0844,108.801,109.0749,12972.0
2021-01-27 10:50:00,115.48,115.54,115.39,115.53,12292.0,109.0655,109.1222,108.9805,109.1127,12292.0
2021-01-27 11:00:00,115.52,115.52,115.22,115.26,40323.0,109.1033,109.1033,108.8199,108.8577,40323.0
2021-01-27 11:10:00,115.26,115.26,114.95,115.0,50295.0,108.8577,108.8577,108.5649,108.6122,50295.0
2021-01-27 11:20:00,115.01,115.12,114.97,115.04,41691.0,108.6216,108.7255,108.5838,108.6499,41691.0
2021-01-27 11:30:00,115.04,115.08,114.82,114.99,41175.0,108.6499,108.6877,108.4422,108.6027,41175.0
2021-01-27 11:40:00,115.0,115.06,114.76,114.76,42958.0,108.6122,108.6688,108.3855,108.3855,42958.0
2021-01-27 11:50:00,114.76,114.78,114.54,114.57,32182.0,108.3855,108.4044,108.1777,108.206,32182.0
2021-01-27 12:00:00,114.51,114.68,114.41,114.66,59492.0,108.1494,108.3099,108.0549,108.291,59492.0
2021-01-27 12:10:00,114.66,114.97,114.66,114.97,42281.0,108.291,108.5838,108.291,108.5838,42281.0
2021-01-27 12:20:00,114.98,115.07,114.96,115.01,62807.0,108.5933,108.6783,108.5744,108.6216,62807.0
2021-01-27 12:30:00,115.0,115.02,114.79,115.02,52581.0,108.6122,108.631,108.4138,108.631,52581.0
2021-01-27 12:40:00,115.01,115.23,115.01,115.22,45612.0,108.6216,108.8294,108.6216,108.8199,45612.0
2021-01-27 12:50:00,115.23,115.3,115.19,115.29,62109.0,108.8294,108.8955,108.7916,108.886,62109.0
2021-01-27 13:00:00,115.29,115.36,115.21,115.27,46927.0,108.886,108.9522,108.8105,108.8672,46927.0
2021-01-27 13:10:00,115.28,115.28,115.04,115.15,48280.0,108.8766,108.8766,108.6499,108.7538,48280.0
2021-01-27 13:20:00,115.16,115.33,115.07,115.27,46846.0,108.7633,108.9238,108.6783,108.8672,46846.0
2021-01-27 13:30:00,115.26,115.27,115.16,115.19,80041.0,108.8577,108.8672,108.7633,108.7916,80041.0
2021-01-27 13:40:00,115.19,115.21,115.02,115.06,50010.0,108.7916,108.8105,108.631,108.6688,50010.0
2021-01-27 13:50:00,115.05,115.13,114.91,115.01,53889.0,108.6594,108.7349,108.5272,108.6216,53889.0
2021-01-27 14:00:00,114.98,115.13,114.9,114.99,45403.0,108.5933,108.7349,108.5177,108.6027,45403.0
2021-01-27 14:10:00,114.99,115.05,114.63,114.66,58761.0,108.6027,108.6594,108.2627,108.291,58761.0
2021-01-27 14:20:00,114.66,114.73,114.54,114.55,55090.0,108.291,108.3572,108.1777,108.1872,55090.0
2021-01-27 14:30:00,114.6,114.6,114.19,114.34,69270.0,108.2344,108.2344,107.8471,107.9888,69270.0
2021-01-27 14:40:00,114.3,114.59,114.05,114.11,44739.0,107.951,108.2249,107.7149,107.7716,44739.0
2021-01-27 14:50:00,114.13,114.21,113.9,114.0,47033.0,107.7905,107.866,107.5733,107.6677,47033.0
2021-01-27 15:00:00,114.01,114.19,113.93,114.04,51798.0,107.6771,107.8471,107.6016,107.7055,51798.0
2021-01-27 15:10:00,114.07,114.35,114.0,114.15,35248.0,107.7338,107.9983,107.6677,107.8094,35248.0
2021-01-27 15:20:00,114.14,114.19,113.76,113.83,26745.0,107.7999,107.8471,107.441,107.5071,26745.0
2021-01-27 15:30:00,113.84,113.94,113.42,113.65,50546.0,107.5166,107.611,107.1199,107.3371,50546.0
2021-01-27 15:40:00,113.6,113.89,113.52,113.87,17890.0,107.2899,107.5638,107.2144,107.5449,17890.0
2021-01-27 15:50:00,113.85,114.16,113.85,114.12,53697.0,107.526,107.8188,107.526,107.781,53697.0
2021-01-28 09:30:00,114.47,115.29,114.47,114.97,49786.0,108.1116,108.886,108.1116,108.5838,49786.0
2021-01-28 09:40:00,115.01,115.62,114.99,115.4,3594.0,108.6216,109.1977,108.6027,108.9899,3594.0
2021-01-28 09:50:00,115.41,115.64,115.39,115.5,17829.0,108.9994,109.2166,108.9805,109.0844,17829.0
2021-01-28 10:00:00,115.45,115.93,115.41,115.75,24308.0,109.0372,109.4905,108.9994,109.3205,24308.0
2021-01-28 10:10:00,115.78,116.07,115.71,116.02,35355.0,109.3488,109.6227,109.2827,109.5755,35355.0
2021-01-28 10:20:00,115.94,116.11,115.7,115.7,10881.0,109.4999,109.6605,109.2733,109.2733,10881.0
2021-01-28 10:30:00,115.73,115.84,115.67,115.7,7510.0,109.3016,109.4055,109.2449,109.2733,7510.0
2021-01-28 10:40:00,115.75,116.0,115.55,115.98,11685.0,109.3205,109.5566,109.1316,109.5377,11685.0
2021-01-28 10:50:00,115.98,116.05,115.88,115.95,20027.0,109.5377,109.6038,109.4433,109.5094,20027.0
2021-01-28 11:00:00,116.01,116.3,116.01,116.25,11005.0,109.5661,109.8399,109.5661,109.7927,11005.0
2021-01-28 11:10:00,116.23,116.34,116.21,116.21,5898.0,109.7738,109.8777,109.7549,109.7549,5898.0
2021-01-28 11:20:00,116.18,116.2,116.07,116.08,10513.0,109.7266,109.7455,109.6227,109.6322,10513.0
2021-01-28 11:30:00,116.13,116.18,116.01,116.07,23004.0,109.6794,109.7266,109.5661,109.6227,23004.0
2021-01-28 11:40:00,116.13,116.2,116.09,116.11,4215.0,109.6794,109.7455,109.6416,109.6605,4215.0
2021-01-28 11:50:00,116.16,116.29,116.16,116.22,17336.0,109.7077,109.8305,109.7077,109.7644,17336.0
2021-01-28 12:00:00,116.25,116.48,116.25,116.45,10397.0,109.7927,110.0099,109.7927,109.9816,10397.0
2021-01-28 12:10:00,116.44,116.44,116.29,116.37,5934.0,109.9722,109.9722,109.8305,109.9061,5934.0
2021-01-28 12:20:00,116.4,116.4,116.32,116.38,20407.0,109.9344,109.9344,109.8588,109.9155,20407.0
2021-01-28 12:30:00,116.45,116.52,116.41,116.47,8356.0,109.9816,110.0477,109.9438,110.0005,8356.0
2021-01-28 12:40:00,116.43,116.55,116.43,116.5,8907.0,109.9627,110.0761,109.9627,110.0288,8907.0
2021-01-28 12:50:00,116.51,116.51,116.36,116.42,28844.0,110.0383,110.0383,109.8966,109.9533,28844.0
2021-01-28 13:00:00,116.46,116.53,116.34,116.35,18860.0,109.9911,110.0572,109.8777,109.8872,18860.0
2021-01-28 13:10:00,116.39,116.4,116.28,116.31,12149.0,109.9249,109.9344,109.8211,109.8494,12149.0
2021-01-28 13:20:00,116.34,116.46,116.27,116.4,25645.0,109.8777,109.9911,109.8116,109.9344,25645.0
2021-01-28 13:30:00,116.44,116.57,116.39,116.54,19718.0,109.9722,110.0949,109.9249,110.0666,19718.0
2021-01-28 13:40:00,116.56,116.58,116.5,116.53,17653.0,110.0855,110.1044,110.0288,110.0572,17653.0
2021-01-28 13:50:00,116.54,116.55,116.44,116.51,16054.0,110.0666,110.0761,109.9722,110.0383,16054.0
2021-01-28 14:00:00,116.52,116.55,116.43,116.45,17558.0,110.0477,110.0761,109.9627,109.9816,17558.0
2021-01-28 14:10:00,116.44,116.44,116.26,116.34,14154.0,109.9722,109.9722,109.8022,109.8777,14154.0
2021-01-28 14:20:00,116.31,116.31,116.16,116.26,19005.0,109.8494,109.8494,109.7077,109.8022,19005.0
2021-01-28 14:30:00,116.27,116.29,116.12,116.25,40267.0,109.8116,109.8305,109.6699,109.7927,40267.0
2021-01-28 14:40:00,116.29,116.3,116.1,116.21,22854.0,109.8305,109.8399,109.6511,109.7549,22854.0
2021-01-28 14:50:00,116.25,116.32,116.07,116.26,14228.0,109.7927,109.8588,109.6227,109.8022,14228.0
2021-01-28 15:00:00,116.22,116.22,116.09,116.2,11651.0,109.7644,109.7644,109.6416,109.7455,11651.0
2021-01-28 15:10:00,116.18,116.23,115.94,116.03,14824.0,109.7266,109.7738,109.4999,109.5849,14824.0
2021-01-28 15:20:00,116.04,116.1,115.93,115.93,21536.0,109.5944,109.6511,109.4905,109.4905,21536.0
2021-01-28 15:30:00,115.97,116.03,115.74,115.87,36185.0,109.5283,109.5849,109.3111,109.4338,36185.0
2021-01-28 15:40:00,115.88,115.89,115.63,115.76,22937.0,109.4433,109.4527,109.2072,109.3299,22937.0
2021-01-28 15:50:00,115.74,115.86,115.29,115.36,24251.0,109.3111,109.4244,108.886,108.9522,24251.0
2021-01-29 09:30:00,114.97,114.97,114.07,114.16,15784.0,108.5838,108.5838,107.7338,107.8188,15784.0
2021-01-29 09:40:00,113.95,114.28,113.84,114.28,26778.0,107.6205,107.9321,107.5166,107.9321,26778.0
2021-01-29 09:50:00,114.22,114.47,114.14,114.47,17421.0,107.8755,108.1116,107.7999,108.1116,17421.0
2021-01-29 10:00:00,114.47,114.56,114.3,114.56,7501.0,108.1116,108.1966,107.951,108.1966,7501.0
2021-01-29 10:10:00,114.67,114.72,114.51,114.52,5213.0,108.3005,108.3477,108.1494,108.1588,5213.0
2021-01-29 10:20:00,114.58,114.8,114.58,114.72,3770.0,108.2155,108.4233,108.2155,108.3477,3770.0
2021-01-29 10:30:00,114.73,114.77,114.57,114.6,12469.0,108.3572,108.3949,108.206,108.2344,12469.0
2021-01-29 10:40:00,114.48,114.5,114.29,114.3,3173.0,108.121,108.1399,107.9416,107.951,3173.0
2021-01-29 10:50:00,114.36,114.48,114.33,114.47,4747.0,108.0077,108.121,107.9794,108.1116,4747.0
2021-01-29 11:00:00,114.47,114.49,114.12,114.21,6407.0,108.1116,108.1305,107.781,107.866,6407.0
2021-01-29 11:10:00,114.06,114.08,113.83,113.87,30652.0,107.7244,107.7433,107.5071,107.5449,30652.0
2021-01-29 11:20:00,113.89,113.95,113.68,113.69,6927.0,107.5638,107.6205,107.3655,107.3749,6927.0
2021-01-29 11:30:00,113.58,113.62,113.4,113.52,8810.0,107.271,107.3088,107.101,107.2144,8810.0
2021-01-29 11:40:00,113.57,113.7,113.53,113.58,5236.0,107.2616,107.3844,107.2238,107.271,5236.0
2021-01-29 11:50:00,113.6,113.67,113.45,113.67,5762.0,107.2899,107.356,107.1483,107.356,5762.0
2021-01-29 12:00:00,113.63,113.7,113.57,113.6,7329.0,107.3183,107.3844,107.2616,107.2899,7329.0
2021-01-29 12:10:00,113.61,113.69,113.16,113.16,8242.0,107.2994,107.3749,106.8744,106.8744,8242.0
2021-01-29 12:20:00,113.03,113.12,112.94,113.04,7894.0,106.7516,106.8366,106.6666,106.761,7894.0
2021-01-29 12:30:00,113.06,113.12,112.75,112.78,38841.0,106.7799,106.8366,106.4871,106.5155,38841.0
2021-01-29 12:40:00,112.81,113.02,112.57,112.57,269847.0,106.5438,106.7421,106.3171,106.3171,269847.0
2021-01-29 12:50:00,112.63,112.94,112.62,112.67,13914.0,106.3738,106.6666,106.3644,106.4116,13914.0
2021-01-29 13:00:00,112.64,112.86,112.59,112.72,8927.0,106.3832,106.591,106.336,106.4588,8927.0
2021-01-29 13:10:00,112.69,112.73,112.35,112.41,8255.0,106.4305,106.4682,106.1094,106.166,8255.0
2021-01-29 13:20:00,112.39,113.09,112.39,113.09,49129.0,106.1471,106.8082,106.1471,106.8082,49129.0
2021-01-29 13:30:00,113.04,113.11,112.94,113.05,24927.0,106.761,106.8271,106.6666,106.7705,24927.0
2021-01-29 13:40:00,112.99,113.15,112.83,112.85,44359.0,106.7138,106.8649,106.5627,106.5816,44359.0
2021-01-29 13:50:00,112.9,112.9,112.78,112.82,8912.0,106.6288,106.6288,106.5155,106.5532,8912.0
2021-01-29 14:00:00,112.83,113.38,112.82,113.33,17132.0,106.5627,107.0821,106.5532,107.0349,17132.0
2021-01-29 14:10:00,113.37,113.4,113.29,113.35,9468.0,107.0727,107.101,106.9971,107.0538,9468.0
2021-01-29 14:20:00,113.35,113.35,113.21,113.23,11487.0,107.0538,107.0538,106.9216,106.9405,11487.0
2021-01-29 14:30:00,113.2,113.2,112.91,113.02,9989.0,106.9121,106.9121,106.6382,106.7421,9989.0
2021-01-29 14:40:00,112.92,113.16,112.87,113.08,52635.0,106.6477,106.8744,106.6005,106.7988,52635.0
2021-01-29 14:50:00,113.21,113.26,113.08,113.14,10244.0,106.9216,106.9688,106.7988,106.8555,10244.0
2021-01-29 15:00:00,113.15,113.59,113.15,113.54,14502.0,106.8649,107.2805,106.8649,107.2333,14502.0
2021-01-29 15:10:00,113.62,113.72,113.54,113.55,47093.0,107.3088,107.4033,107.2333,107.2427,47093.0
2021-01-29 15:20:00,113.6,113.71,113.45,113.45,37895.0,107.2899,107.3938,107.1483,107.1483,37895.0
2021-01-29 15:30:00,113.57,113.75,113.33,113.34,12655.0,107.2616,107.4316,107.0349,107.0444,12655.0
2021-01-29 15:40:00,113.2,113.31,112.96,113.05,92550.0,106.9121,107.016,106.6855,106.7705,92550.0
2021-01-29 15:50:00,113.07,113.56,112.83,112.83,114573.0,106.7894,107.2521,106.5627,106.5627,114573.0
2021-02-01 09:30:00,114.07,114.13,113.87,113.92,31733.0,107.7338,107.7905,107.5449,107.5921,31733.0
2021-02-01 09:40:00,113.99,113.99,113.59,113.6,5903.0,107.6583,107.6583,107.2805,107.2899,5903.0
2021-02-01 09:50:00,113.63,113.66,113.28,113.47,8568.0,107.3183,107.3466,106.9877,107.1671,8568.0
2021-02-01 10:00:00,113.41,113.62,113.3,113.38,8964.0,107.1105,107.3088,107.0066,107.0821,8964.0
2021-02-01 10:10:00,113.43,113.62,113.34,113.58,5391.0,107.1294,107.3088,107.0444,107.271,5391.0
2021-02-01 10:20:00,113.6,113.72,113.6,113.67,3697.0,107.2899,107.4033,107.2899,107.356,3697.0
2021-02-01 10:30:00,113.64,113.84,113.64,113.69,11226.0,107.3277,107.5166,107.3277,107.3749,11226.0
2021-02-01 10:40:00,113.68,113.85,113.67,113.84,73566.0,107.3655,107.526,107.356,107.5166,73566.0
2021-02-01 10:50:00,113.82,113.82,113.45,113.53,10103.0,107.4977,107.4977,107.1483,107.2238,10103.0
2021-02-01 11:00:00,113.51,113.77,113.4,113.74,28278.0,107.2049,107.4505,107.101,107.4221,28278.0
2021-02-01 11:10:00,113.74,113.88,113.7,113.88,16400.0,107.4221,107.5544,107.3844,107.5544,16400.0
2021-02-01 11:20:00,113.9,114.11,113.89,114.07,7823.0,107.5733,107.7716,107.5638,107.7338,7823.0
2021-02-01 11:30:00,114.07,114.16,114.06,114.1,13100.0,107.7338,107.8188,107.7244,107.7621,13100.0
2021-02-01 11:40:00,114.2,114.43,114.2,114.41,8701.0,107.8566,108.0738,107.8566,108.0549,8701.0
2021-02-01 11:50:00,114.42,114.43,114.26,114.26,6680.0,108.0644,108.0738,107.9133,107.9133,6680.0
2021-02-01 12:00:00,114.27,114.43,114.26,114.36,13456.0,107.9227,108.0738,107.9133,108.0077,13456.0
2021-02-01 12:10:00,114.34,114.53,114.34,114.51,91490.0,107.9888,108.1683,107.9888,108.1494,91490.0
2021-02-01 12:20:00,114.49,114.5,114.43,114.43,5377.0,108.1305,108.1399,108.0738,108.0738,5377.0
2021-02-01 12:30:00,114.47,114.5,114.35,114.35,6193.0,108.1116,108.1399,107.9983,107.9983,6193.0
2021-02-01 12:40:00,114.37,114.42,114.3,114.36,6915.0,108.0172,108.0644,107.951,108.0077,6915.0
2021-02-01 12:50:00,114.36,114.57,114.36,114.57,17520.0,108.0077,108.206,108.0077,108.206,17520.0
2021-02-01 13:00:00,114.58,114.58,114.5,114.52,5106.0,108.2155,108.2155,108.1399,108.1588,5106.0
2021-02-01 13:10:00,114.46,114.53,114.46,114.51,7354.0,108.1022,108.1683,108.1022,108.1494,7354.0
2021-02-01 13:20:00,114.52,114.57,114.51,114.55,3850.0,108.1588,108.206,108.1494,108.1872,3850.0
2021-02-01 13:30:00,114.55,114.62,114.45,114.45,8568.0,108.1872,108.2533,108.0927,108.0927,8568.0
2021-02-01 13:40:00,114.48,114.49,114.38,114.41,3045.0,108.121,108.1305,108.0266,108.0549,3045.0
2021-02-01 13:50:00,114.4,114.56,114.39,114.54,16813.0,108.0455,108.1966,108.036,108.1777,16813.0
2021-02-01 14:00:00,114.55,114.55,114.43,114.53,18963.0,108.1872,108.1872,108.0738,108.1683,18963.0
2021-02-01 14:10:00,114.53,114.68,114.53,114.65,17009.0,108.1683,108.3099,108.1683,108.2816,17009.0
2021-02-01 14:20:00,114.64,114.75,114.61,114.74,5619.0,108.2722,108.376,108.2438,108.3666,5619.0
2021-02-01 14:30:00,114.74,114.79,114.73,114.75,17498.0,108.3666,108.4138,108.3572,108.376,17498.0
2021-02-01 14:40:00,114.78,114.86,114.77,114.82,28514.0,108.4044,108.4799,108.3949,108.4422,28514.0
2021-02-01 14:50:00,114.84,114.84,114.65,114.7,68372.0,108.461,108.461,108.2816,108.3288,68372.0
2021-02-01 15:00:00,114.72,114.82,114.72,114.78,15809.0,108.3477,108.4422,108.3477,108.4044,15809.0
2021-02-01 15:10:00,114.79,114.79,114.63,114.69,15950.0,108.4138,108.4138,108.2627,108.3194,15950.0
2021-02-01 15:20:00,114.71,114.72,114.56,114.62,13899.0,108.3383,108.3477,108.1966,108.2533,13899.0
2021-02-01 15:30:00,114.61,114.71,114.51,114.64,12056.0,108.2438,108.3383,108.1494,108.2722,12056.0
2021-02-01 15:40:00,114.61,114.7,114.56,114.67,16129.0,108.2438,108.3288,108.1966,108.3005,16129.0
2021-02-01 15:50:00,114.67,114.81,114.53,114.53,46485.0,108.3005,108.4327,108.1683,108.1683,46485.0
2021-02-02 09:30:00,115.56,115.78,115.49,115.69,11780.0,109.141,109.3488,109.0749,109.2638,11780.0
2021-02-02 09:40:00,115.81,115.95,115.68,115.91,2435.0,109.3772,109.5094,109.2544,109.4716,2435.0
2021-02-02 09:50:00,115.84,116.0,115.79,115.94,14485.0,109.4055,109.5566,109.3583,109.4999,14485.0
2021-02-02 10:00:00,115.95,116.09,115.94,116.04,5971.0,109.5094,109.6416,109.4999,109.5944,5971.0
2021-02-02 10:10:00,116.07,116.3,115.96,116.3,9166.0,109.6227,109.8399,109.5188,109.8399,9166.0
2021-02-02 10:20:00,116.29,116.31,116.14,116.14,4216.0,109.8305,109.8494,109.6888,109.6888,4216.0
2021-02-02 10:30:00,116.13,116.28,116.11,116.19,5427.0,109.6794,109.8211,109.6605,109.7361,5427.0
2021-02-02 10:40:00,116.16,116.23,116.08,116.22,9170.0,109.7077,109.7738,109.6322,109.7644,9170.0
2021-02-02 10:50:00,116.21,116.27,116.17,116.27,3257.0,109.7549,109.8116,109.7172,109.8116,3257.0
2021-02-02 11:00:00,116.24,116.39,116.22,116.39,5486.0,109.7833,109.9249,109.7644,109.9249,5486.0
2021-02-02 11:10:00,116.43,116.47,116.39,116.47,24745.0,109.9627,110.0005,109.9249,110.0005,24745.0
2021-02-02 11:20:00,116.47,116.48,116.35,116.42,24854.0,110.0005,110.0099,109.8872,109.9533,24854.0
2021-02-02 11:30:00,116.44,116.53,116.41,116.53,16796.0,109.9722,110.0572,109.9438,110.0572,16796.0
2021-02-02 11:40:00,116.46,116.6,116.45,116.55,24596.0,109.9911,110.1233,109.9816,110.0761,24596.0
2021-02-02 11:50:00,116.56,116.6,116.56,116.59,14553.0,110.0855,110.1233,110.0855,110.1138,14553.0
2021-02-02 12:00:00,116.6,116.62,116.58,116.6,14106.0,110.1233,110.1422,110.1044,110.1233,14106.0
2021-02-02 12:10:00,116.61,116.66,116.58,116.58,16304.0,110.1327,110.1799,110.1044,110.1044,16304.0
2021-02-02 12:20:00,116.59,116.61,116.49,116.5,14590.0,110.1138,110.1327,110.0194,110.0288,14590.0
2021-02-02 12:30:00,116.5,116.54,116.5,116.52,11494.0,110.0288,110.0666,110.0288,110.0477,11494.0
2021-02-02 12:40:00,116.48,116.52,116.47,116.48,11867.0,110.0099,110.0477,110.0005,110.0099,11867.0
2021-02-02 12:50:00,116.49,116.55,116.45,116.54,17832.0,110.0194,110.0761,109.9816,110.0666,17832.0
2021-02-02 13:00:00,116.56,116.57,116.49,116.52,61304.0,110.0855,110.0949,110.0194,110.0477,61304.0
2021-02-02 13:10:00,116.5,116.53,116.35,116.37,16110.0,110.0288,110.0572,109.8872,109.9061,16110.0
2021-02-02 13:20:00,116.37,116.4,116.33,116.38,14032.0,109.9061,109.9344,109.8683,109.9155,14032.0
2021-02-02 13:30:00,116.38,116.47,116.36,116.47,22357.0,109.9155,110.0005,109.8966,110.0005,22357.0
2021-02-02 13:40:00,116.47,116.48,116.42,116.44,28971.0,110.0005,110.0099,109.9533,109.9722,28971.0
2021-02-02 13:50:00,116.43,116.44,116.35,116.42,23610.0,109.9627,109.9722,109.8872,109.9533,23610.0
2021-02-02 14:00:00,116.43,116.47,116.4,116.44,36026.0,109.9627,110.0005,109.9344,109.9722,36026.0
2021-02-02 14:10:00,116.45,116.47,116.38,116.41,15397.0,109.9816,110.0005,109.9155,109.9438,15397.0
2021-02-02 14:20:00,116.42,116.45,116.33,116.36,61518.0,109.9533,109.9816,109.8683,109.8966,61518.0
2021-02-02 14:30:00,116.37,116.56,116.37,116.56,13252.0,109.9061,110.0855,109.9061,110.0855,13252.0
2021-02-02 14:40:00,116.54,116.55,116.51,116.53,6024.0,110.0666,110.0761,110.0383,110.0572,6024.0
2021-02-02 14:50:00,116.52,116.55,116.48,116.55,26226.0,110.0477,110.0761,110.0099,110.0761,26226.0
2021-02-02 15:00:00,116.54,116.56,116.47,116.53,16209.0,110.0666,110.0855,110.0005,110.0572,16209.0
2021-02-02 15:10:00,116.52,116.52,116.39,116.47,11830.0,110.0477,110.0477,109.9249,110.0005,11830.0
2021-02-02 15:20:00,116.45,116.48,116.42,116.44,8187.0,109.9816,110.0099,109.9533,109.9722,8187.0
2021-02-02 15:30:00,116.44,116.47,116.39,116.45,17926.0,109.9722,110.0005,109.9249,109.9816,17926.0
2021-02-02 15:40:00,116.4,116.48,116.36,116.45,23995.0,109.9344,110.0099,109.8966,109.9816,23995.0
2021-02-02 15:50:00,116.43,116.54,116.16,116.16,24038.0,109.9627,110.0666,109.7077,109.7077,24038.0
2021-02-03 09:30:00,116.59,116.59,116.15,116.17,18969.0,110.1138,110.1138,109.6983,109.7172,18969.0
2021-02-03 09:40:00,116.19,116.39,116.19,116.33,7783.0,109.7361,109.9249,109.7361,109.8683,7783.0
2021-02-03 09:50:00,116.33,116.38,116.21,116.38,5658.0,109.8683,109.9155,109.7549,109.9155,5658.0
2021-02-03 10:00:00,116.41,116.41,116.14,116.15,8449.0,109.9438,109.9438,109.6888,109.6983,8449.0
2021-02-03 10:10:00,116.17,116.17,115.94,115.97,5185.0,109.7172,109.7172,109.4999,109.5283,5185.0
2021-02-03 10:20:00,116.02,116.02,115.74,115.74,13551.0,109.5755,109.5755,109.3111,109.3111,13551.0
2021-02-03 10:30:00,115.82,115.83,115.68,115.73,5944.0,109.3866,109.3961,109.2544,109.3016,5944.0
2021-02-03 10:40:00,115.72,115.88,115.72,115.87,10276.0,109.2922,109.4433,109.2922,109.4338,10276.0
2021-02-03 10:50:00,115.85,116.03,115.79,115.92,10517.0,109.4149,109.5849,109.3583,109.4811,10517.0
2021-02-03 11:00:00,115.93,115.98,115.86,115.95,26155.0,109.4905,109.5377,109.4244,109.5094,26155.0
2021-02-03 11:10:00,115.91,115.95,115.82,115.87,39492.0,109.4716,109.5094,109.3866,109.4338,39492.0
2021-02-03 11:20:00,115.9,116.03,115.88,115.99,29934.0,109.4622,109.5849,109.4433,109.5472,29934.0
2021-02-03 11:30:00,116.01,116.02,115.9,116.02,22483.0,109.5661,109.5755,109.4622,109.5755,22483.0
2021-02-03 11:40:00,116.03,116.11,116.01,116.1,6057.0,109.5849,109.6605,109.5661,109.6511,6057.0
2021-02-03 11:50:00,116.11,116.16,116.09,116.11,9863.0,109.6605,109.7077,109.6416,109.6605,9863.0
2021-02-03 12:00:00,116.1,116.1,116.08,116.09,8423.0,109.6511,109.6511,109.6322,109.6416,8423.0
2021-02-03 12:10:00,116.1,116.1,116.01,116.03,9375.0,109.6511,109.6511,109.5661,109.5849,9375.0
2021-02-03 12:20:00,116.03,116.05,115.94,115.96,18930.0,109.5849,109.6038,109.4999,109.5188,18930.0
2021-02-03 12:30:00,115.96,116.01,115.88,116.01,24417.0,109.5188,109.5661,109.4433,109.5661,24417.0
2021-02-03 12:40:00,116.01,116.1,116.0,116.1,16157.0,109.5661,109.6511,109.5566,109.6511,16157.0
2021-02-03 12:50:00,116.1,116.14,116.09,116.13,15152.0,109.6511,109.6888,109.6416,109.6794,15152.0
2021-02-03 13:00:00,116.13,116.15,116.08,116.11,19929.0,109.6794,109.6983,109.6322,109.6605,19929.0
2021-02-03 13:10:00,116.11,116.17,116.1,116.11,22856.0,109.6605,109.7172,109.6511,109.6605,22856.0
2021-02-03 13:20:00,116.12,116.2,116.11,116.2,20503.0,109.6699,109.7455,109.6605,109.7455,20503.0
2021-02-03 13:30:00,116.2,116.31,116.16,116.3,28218.0,109.7455,109.8494,109.7077,109.8399,28218.0
2021-02-03 13:40:00,116.3,116.32,116.27,116.31,27525.0,109.8399,109.8588,109.8116,109.8494,27525.0
2021-02-03 13:50:00,116.3,116.3,116.28,116.3,20145.0,109.8399,109.8399,109.8211,109.8399,20145.0
2021-02-03 14:00:00,116.31,116.41,116.28,116.4,22195.0,109.8494,109.9438,109.8211,109.9344,22195.0
2021-02-03 14:10:00,116.4,116.41,116.32,116.34,16721.0,109.9344,109.9438,109.8588,109.8777,16721.0
2021-02-03 14:20:00,116.34,116.4,116.32,116.36,22505.0,109.8777,109.9344,109.8588,109.8966,22505.0
2021-02-03 14:30:00,116.37,116.42,116.36,116.39,15744.0,109.9061,109.9533,109.8966,109.9249,15744.0
2021-02-03 14:40:00,116.39,116.4,116.31,116.32,41135.0,109.9249,109.9344,109.8494,109.8588,41135.0
2021-02-03 14:50:00,116.31,116.32,116.24,116.26,29391.0,109.8494,109.8588,109.7833,109.8022,29391.0
2021-02-03 15:00:00,116.24,116.3,116.18,116.29,13992.0,109.7833,109.8399,109.7266,109.8305,13992.0
2021-02-03 15:10:00,116.29,116.32,116.19,116.2,34867.0,109.8305,109.8588,109.7361,109.7455,34867.0
2021-02-03 15:20:00,116.19,116.25,116.14,116.14,20649.0,109.7361,109.7927,109.6888,109.6888,20649.0
2021-02-03 15:30:00,116.14,116.21,116.1,116.13,31455.0,109.6888,109.7549,109.6511,109.6794,31455.0
2021-02-03 15:40:00,116.12,116.22,116.1,116.13,187769.0,109.6699,109.7644,109.6511,109.6794,187769.0
2021-02-03 15:50:00,116.13,116.17,115.94,115.94,51465.0,109.6794,109.7172,109.4999,109.4999,51465.0
2021-02-04 09:30:00,116.3,116.3,116.15,116.16,13057.0,109.8399,109.8399,109.6983,109.7077,13057.0
2021-02-04 09:40:00,116.22,116.39,116.18,116.39,9427.0,109.7644,109.9249,109.7266,109.9249,9427.0
2021-02-04 09:50:00,116.4,116.51,116.28,116.51,7970.0,109.9344,110.0383,109.8211,110.0383,7970.0
2021-02-04 10:00:00,116.53,116.58,116.44,116.55,10495.0,110.0572,110.1044,109.9722,110.0761,10495.0
2021-02-04 10:10:00,116.58,116.66,116.55,116.66,14567.0,110.1044,110.1799,110.0761,110.1799,14567.0
2021-02-04 10:20:00,116.65,116.7,116.56,116.58,7545.0,110.1705,110.2177,110.0855,110.1044,7545.0
2021-02-04 10:30:00,116.56,116.62,116.53,116.58,13180.0,110.0855,110.1422,110.0572,110.1044,13180.0
2021-02-04 10:40:00,116.61,116.66,116.57,116.59,16933.0,110.1327,110.1799,110.0949,110.1138,16933.0
2021-02-04 10:50:00,116.66,116.77,116.66,116.72,6684.0,110.1799,110.2838,110.1799,110.2366,6684.0
2021-02-04 11:00:00,116.76,116.9,116.75,116.9,18485.0,110.2744,110.4066,110.2649,110.4066,18485.0
2021-02-04 11:10:00,116.91,116.92,116.8,116.85,1978.0,110.4161,110.4255,110.3122,110.3594,1978.0
2021-02-04 11:20:00,116.88,116.88,116.76,116.82,7326.0,110.3877,110.3877,110.2744,110.3311,7326.0
2021-02-04 11:30:00,116.78,116.87,116.78,116.84,133224.0,110.2933,110.3783,110.2933,110.35,133224.0
2021-02-04 11:40:00,116.85,116.87,116.75,116.8,10526.0,110.3594,110.3783,110.2649,110.3122,10526.0
2021-02-04 11:50:00,116.8,116.81,116.77,116.81,4026.0,110.3122,110.3216,110.2838,110.3216,4026.0
2021-02-04 12:00:00,116.83,116.88,116.82,116.87,17785.0,110.3405,110.3877,110.3311,110.3783,17785.0
2021-02-04 12:10:00,116.88,116.92,116.84,116.9,29748.0,110.3877,110.4255,110.35,110.4066,29748.0
2021-02-04 12:20:00,116.89,116.9,116.85,116.87,39820.0,110.3972,110.4066,110.3594,110.3783,39820.0
2021-02-04 12:30:00,116.88,116.94,116.86,116.88,13717.0,110.3877,110.4444,110.3688,110.3877,13717.0
2021-02-04 12:40:00,116.88,116.93,116.87,116.93,17259.0,110.3877,110.435,110.3783,110.435,17259.0
2021-02-04 12:50:00,116.93,116.93,116.89,116.93,14918.0,110.435,110.435,110.3972,110.435,14918.0
2021-02-04 13:00:00,116.92,116.98,116.92,116.98,28578.0,110.4255,110.4822,110.4255,110.4822,28578.0
2021-02-04 13:10:00,116.97,117.07,116.97,117.04,7646.0,110.4727,110.5672,110.4727,110.5388,7646.0
2021-02-04 13:20:00,117.07,117.09,117.04,117.06,9180.0,110.5672,110.5861,110.5388,110.5577,9180.0
2021-02-04 13:30:00,117.07,117.1,117.06,117.08,12758.0,110.5672,110.5955,110.5577,110.5766,12758.0
2021-02-04 13:40:00,117.09,117.14,117.09,117.14,19598.0,110.5861,110.6333,110.5861,110.6333,19598.0
2021-02-04 13:50:00,117.15,117.15,117.09,117.09,19667.0,110.6427,110.6427,110.5861,110.5861,19667.0
2021-02-04 14:00:00,117.1,117.17,117.09,117.15,18040.0,110.5955,110.6616,110.5861,110.6427,18040.0
2021-02-04 14:10:00,117.14,117.15,117.06,117.11,23671.0,110.6333,110.6427,110.5577,110.605,23671.0
2021-02-04 14:20:00,117.1,117.11,117.03,117.08,37096.0,110.5955,110.605,110.5294,110.5766,37096.0
2021-02-04 14:30:00,117.1,117.15,117.09,117.11,126585.0,110.5955,110.6427,110.5861,110.605,126585.0
2021-02-04 14:40:00,117.1,117.11,117.07,117.09,98686.0,110.5955,110.605,110.5672,110.5861,98686.0
2021-02-04 14:50:00,117.09,117.13,117.05,117.11,22072.0,110.5861,110.6238,110.5483,110.605,22072.0
2021-02-04 15:00:00,117.1,117.1,117.04,117.08,18867.0,110.5955,110.5955,110.5388,110.5766,18867.0
2021-02-04 15:10:00,117.07,117.07,117.0,117.02,18105.0,110.5672,110.5672,110.5011,110.52,18105.0
2021-02-04 15:20:00,117.02,117.06,117.0,117.04,14709.0,110.52,110.5577,110.5011,110.5388,14709.0
2021-02-04 15:30:00,117.05,117.11,117.03,117.04,28568.0,110.5483,110.605,110.5294,110.5388,28568.0
2021-02-04 15:40:00,117.05,117.13,117.04,117.05,67894.0,110.5483,110.6238,110.5388,110.5483,67894.0
2021-02-04 15:50:00,117.05,117.38,117.05,117.37,64836.0,110.5483,110.86,110.5483,110.8505,64836.0
2021-02-05 09:30:00,117.88,118.11,117.88,118.07,15409.0,111.3322,111.5494,111.3322,111.5116,15409.0
2021-02-05 09:40:00,118.07,118.23,118.03,118.23,2718.0,111.5116,111.6627,111.4738,111.6627,2718.0
2021-02-05 09:50:00,118.17,118.18,117.94,117.94,5198.0,111.6061,111.6155,111.3888,111.3888,5198.0
2021-02-05 10:00:00,117.94,118.02,117.9,117.97,16193.0,111.3888,111.4644,111.3511,111.4172,16193.0
2021-02-05 10:10:00,117.98,117.99,117.79,117.8,5871.0,111.4266,111.4361,111.2472,111.2566,5871.0
2021-02-05 10:20:00,117.81,117.91,117.8,117.88,2932.0,111.2661,111.3605,111.2566,111.3322,2932.0
2021-02-05 10:30:00,117.92,118.02,117.92,118.02,4665.0,111.37,111.4644,111.37,111.4644,4665.0
2021-02-05 10:40:00,118.13,118.14,118.06,118.14,4309.0,111.5683,111.5777,111.5022,111.5777,4309.0
2021-02-05 10:50:00,118.15,118.18,118.11,118.12,8839.0,111.5872,111.6155,111.5494,111.5589,8839.0
2021-02-05 11:00:00,118.09,118.1,117.99,118.0,8105.0,111.5305,111.54,111.4361,111.4455,8105.0
2021-02-05 11:10:00,117.89,117.9,117.82,117.85,9177.0,111.3416,111.3511,111.2755,111.3038,9177.0
2021-02-05 11:20:00,117.84,117.91,117.84,117.91,4448.0,111.2944,111.3605,111.2944,111.3605,4448.0
2021-02-05 11:30:00,117.91,118.01,117.9,118.01,7117.0,111.3605,111.455,111.3511,111.455,7117.0
2021-02-05 11:40:00,118.01,118.05,117.99,118.0,14703.0,111.455,111.4927,111.4361,111.4455,14703.0
2021-02-05 11:50:00,118.0,118.0,117.87,117.87,20002.0,111.4455,111.4455,111.3227,111.3227,20002.0
2021-02-05 12:00:00,117.84,118.0,117.83,117.97,31324.0,111.2944,111.4455,111.285,111.4172,31324.0
2021-02-05 12:10:00,117.98,118.04,117.97,118.03,26213.0,111.4266,111.4833,111.4172,111.4738,26213.0
2021-02-05 12:20:00,118.03,118.03,117.99,118.02,20143.0,111.4738,111.4738,111.4361,111.4644,20143.0
2021-02-05 12:30:00,118.03,118.06,118.0,118.06,18187.0,111.4738,111.5022,111.4455,111.5022,18187.0
2021-02-05 12:40:00,118.08,118.17,118.07,118.12,17618.0,111.5211,111.6061,111.5116,111.5589,17618.0
2021-02-05 12:50:00,118.12,118.18,118.11,118.18,31673.0,111.5589,111.6155,111.5494,111.6155,31673.0
2021-02-05 13:00:00,118.19,118.19,118.08,118.11,21526.0,111.625,111.625,111.5211,111.5494,21526.0
2021-02-05 13:10:00,118.11,118.19,118.11,118.19,16970.0,111.5494,111.625,111.5494,111.625,16970.0
2021-02-05 13:20:00,118.19,118.19,118.08,118.11,51734.0,111.625,111.625,111.5211,111.5494,51734.0
2021-02-05 13:30:00,118.11,118.12,118.06,118.12,15030.0,111.5494,111.5589,111.5022,111.5589,15030.0
2021-02-05 13:40:00,118.11,118.11,118.07,118.07,30278.0,111.5494,111.5494,111.5116,111.5116,30278.0
2021-02-05 13:50:00,118.07,118.08,118.01,118.02,30821.0,111.5116,111.5211,111.455,111.4644,30821.0
2021-02-05 14:00:00,118.03,118.06,117.97,118.02,26861.0,111.4738,111.5022,111.4172,111.4644,26861.0
2021-02-05 14:10:00,118.03,118.07,118.01,118.01,20254.0,111.4738,111.5116,111.455,111.455,20254.0
2021-02-05 14:20:00,118.02,118.11,118.0,118.09,19005.0,111.4644,111.5494,111.4455,111.5305,19005.0
2021-02-05 14:30:00,118.11,118.16,118.08,118.12,13951.0,111.5494,111.5966,111.5211,111.5589,13951.0
2021-02-05 14:40:00,118.12,118.13,118.04,118.05,23598.0,111.5589,111.5683,111.4833,111.4927,23598.0
2021-02-05 14:50:00,118.05,118.05,117.99,118.0,21567.0,111.4927,111.4927,111.4361,111.4455,21567.0
2021-02-05 15:00:00,118.01,118.01,117.89,117.94,11580.0,111.455,111.455,111.3416,111.3888,11580.0
2021-02-05 15:10:00,117.94,118.05,117.92,117.99,23607.0,111.3888,111.4927,111.37,111.4361,23607.0
2021-02-05 15:20:00,118.0,118.05,117.9,117.9,61341.0,111.4455,111.4927,111.3511,111.3511,61341.0
2021-02-05 15:30:00,117.9,118.04,117.89,117.94,16079.0,111.3511,111.4833,111.3416,111.3888,16079.0
2021-02-05 15:40:00,117.94,118.04,117.9,117.92,40980.0,111.3888,111.4833,111.3511,111.37,40980.0
2021-02-05 15:50:00,117.92,118.09,117.91,118.04,66084.0,111.37,111.5305,111.3605,111.4833,66084.0
2021-02-08 09:30:00,118.42,118.71,118.42,118.59,9278.0,111.8422,112.1161,111.8422,112.0027,9278.0
2021-02-08 09:40:00,118.59,118.75,118.59,118.68,3236.0,112.0027,112.1539,112.0027,112.0877,3236.0
2021-02-08 09:50:00,118.73,118.77,118.66,118.69,4277.0,112.135,112.1727,112.0689,112.0972,4277.0
2021-02-08 10:00:00,118.68,118.81,118.66,118.76,100896.0,112.0877,112.2105,112.0689,112.1633,100896.0
2021-02-08 10:10:00,118.77,118.77,118.64,118.66,15455.0,112.1727,112.1727,112.05,112.0689,15455.0
2021-02-08 10:20:00,118.72,118.73,118.66,118.66,1986.0,112.1255,112.135,112.0689,112.0689,1986.0
2021-02-08 10:30:00,118.67,118.68,118.63,118.68,3136.0,112.0783,112.0877,112.0405,112.0877,3136.0
2021-02-08 10:40:00,118.68,118.72,118.67,118.69,4813.0,112.0877,112.1255,112.0783,112.0972,4813.0
2021-02-08 10:50:00,118.68,118.69,118.54,118.54,15186.0,112.0877,112.0972,111.9555,111.9555,15186.0
2021-02-08 11:00:00,118.6,118.6,118.53,118.54,2151.0,112.0122,112.0122,111.9461,111.9555,2151.0
2021-02-08 11:10:00,118.52,118.52,118.41,118.43,25669.0,111.9366,111.9366,111.8327,111.8516,25669.0
2021-02-08 11:20:00,118.43,118.49,118.43,118.47,8627.0,111.8516,111.9083,111.8516,111.8894,8627.0
2021-02-08 11:30:00,118.47,118.48,118.29,118.32,22221.0,111.8894,111.8989,111.7194,111.7477,22221.0
2021-02-08 11:40:00,118.28,118.32,118.25,118.3,12062.0,111.71,111.7477,111.6816,111.7289,12062.0
2021-02-08 11:50:00,118.39,118.44,118.36,118.42,28760.0,111.8139,111.8611,111.7855,111.8422,28760.0
2021-02-08 12:00:00,118.41,118.43,118.39,118.43,9020.0,111.8327,111.8516,111.8139,111.8516,9020.0
2021-02-08 12:10:00,118.47,118.53,118.47,118.5,2463.0,111.8894,111.9461,111.8894,111.9177,2463.0
2021-02-08 12:20:00,118.5,118.54,118.49,118.51,15122.0,111.9177,111.9555,111.9083,111.9272,15122.0
2021-02-08 12:30:00,118.51,118.53,118.49,118.52,4432.0,111.9272,111.9461,111.9083,111.9366,4432.0
2021-02-08 12:40:00,118.5,118.57,118.48,118.55,4682.0,111.9177,111.9839,111.8989,111.965,4682.0
2021-02-08 12:50:00,118.53,118.53,118.47,118.49,4740.0,111.9461,111.9461,111.8894,111.9083,4740.0
2021-02-08 13:00:00,118.49,118.49,118.44,118.46,36958.0,111.9083,111.9083,111.8611,111.88,36958.0
2021-02-08 13:10:00,118.49,118.52,118.46,118.52,49846.0,111.9083,111.9366,111.88,111.9366,49846.0
2021-02-08 13:20:00,118.51,118.53,118.45,118.46,416847.0,111.9272,111.9461,111.8705,111.88,416847.0
2021-02-08 13:30:00,118.47,118.53,118.46,118.53,34555.0,111.8894,111.9461,111.88,111.9461,34555.0
2021-02-08 13:40:00,118.53,118.56,118.5,118.52,36636.0,111.9461,111.9744,111.9177,111.9366,36636.0
2021-02-08 13:50:00,118.52,118.52,118.33,118.42,94007.0,111.9366,111.9366,111.7572,111.8422,94007.0
2021-02-08 14:00:00,118.42,118.5,118.42,118.49,57792.0,111.8422,111.9177,111.8422,111.9083,57792.0
2021-02-08 14:10:00,118.49,118.51,118.45,118.46,66778.0,111.9083,111.9272,111.8705,111.88,66778.0
2021-02-08 14:20:00,118.46,118.51,118.42,118.48,53100.0,111.88,111.9272,111.8422,111.8989,53100.0
2021-02-08 14:30:00,118.48,118.52,118.42,118.49,59957.0,111.8989,111.9366,111.8422,111.9083,59957.0
2021-02-08 14:40:00,118.49,118.52,118.46,118.5,59975.0,111.9083,111.9366,111.88,111.9177,59975.0
2021-02-08 14:50:00,118.5,118.58,118.48,118.58,63518.0,111.9177,111.9933,111.8989,111.9933,63518.0
2021-02-08 15:00:00,118.58,118.58,118.52,118.53,79509.0,111.9933,111.9933,111.9366,111.9461,79509.0
2021-02-08 15:10:00,118.53,118.59,118.52,118.54,76050.0,111.9461,112.0027,111.9366,111.9555,76050.0
2021-02-08 15:20:00,118.54,118.62,118.53,118.62,100904.0,111.9555,112.0311,111.9461,112.0311,100904.0
2021-02-08 15:30:00,118.62,118.64,118.55,118.59,84242.0,112.0311,112.05,111.965,112.0027,84242.0
2021-02-08 15:40:00,118.6,118.66,118.58,118.62,66314.0,112.0122,112.0689,111.9933,112.0311,66314.0
2021-02-08 15:50:00,118.61,118.87,118.61,118.85,80460.0,112.0216,112.2672,112.0216,112.2483,80460.0
2021-02-09 09:30:00,118.62,118.63,118.5,118.55,21721.0,112.0311,112.0405,111.9177,111.965,21721.0
2021-02-09 09:40:00,118.52,118.66,118.41,118.54,9727.0,111.9366,112.0689,111.8327,111.9555,9727.0
2021-02-09 09:50:00,118.59,118.66,118.56,118.59,25779.0,112.0027,112.0689,111.9744,112.0027,25779.0
2021-02-09 10:00:00,118.62,118.72,118.55,118.66,11070.0,112.0311,112.1255,111.965,112.0689,11070.0
2021-02-09 10:10:00,118.76,118.76,118.69,118.7,6651.0,112.1633,112.1633,112.0972,112.1066,6651.0
2021-02-09 10:20:00,118.71,118.74,118.65,118.68,37487.0,112.1161,112.1444,112.0594,112.0877,37487.0
2021-02-09 10:30:00,118.68,118.74,118.68,118.72,7460.0,112.0877,112.1444,112.0877,112.1255,7460.0
2021-02-09 10:40:00,118.73,118.76,118.65,118.67,10910.0,112.135,112.1633,112.0594,112.0783,10910.0
2021-02-09 10:50:00,118.7,118.7,118.64,118.68,24025.0,112.1066,112.1066,112.05,112.0877,24025.0
2021-02-09 11:00:00,118.68,118.69,118.61,118.61,16917.0,112.0877,112.0972,112.0216,112.0216,16917.0
2021-02-09 11:10:00,118.58,118.61,118.55,118.56,8819.0,111.9933,112.0216,111.965,111.9744,8819.0
2021-02-09 11:20:00,118.56,118.67,118.54,118.64,8303.0,111.9744,112.0783,111.9555,112.05,8303.0
2021-02-09 11:30:00,118.62,118.73,118.6,118.68,17905.0,112.0311,112.135,112.0122,112.0877,17905.0
2021-02-09 11:40:00,118.71,118.79,118.7,118.77,22066.0,112.1161,112.1916,112.1066,112.1727,22066.0
2021-02-09 11:50:00,118.77,118.77,118.7,118.72,9445.0,112.1727,112.1727,112.1066,112.1255,9445.0
2021-02-09 12:00:00,118.7,118.78,118.69,118.78,12695.0,112.1066,112.1822,112.0972,112.1822,12695.0
2021-02-09 12:10:00,118.79,118.86,118.78,118.8,6002.0,112.1916,112.2577,112.1822,112.2011,6002.0
2021-02-09 12:20:00,118.8,118.82,118.77,118.79,12662.0,112.2011,112.22,112.1727,112.1916,12662.0
2021-02-09 12:30:00,118.8,118.84,118.79,118.8,64910.0,112.2011,112.2389,112.1916,112.2011,64910.0
2021-02-09 12:40:00,118.79,118.83,118.79,118.83,10738.0,112.1916,112.2294,112.1916,112.2294,10738.0
2021-02-09 12:50:00,118.84,118.89,118.82,118.82,86494.0,112.2389,112.2861,112.22,112.22,86494.0
2021-02-09 13:00:00,118.84,118.86,118.79,118.79,6561.0,112.2389,112.2577,112.1916,112.1916,6561.0
2021-02-09 13:10:00,118.79,118.81,118.74,118.77,23541.0,112.1916,112.2105,112.1444,112.1727,23541.0
2021-02-09 13:20:00,118.77,118.78,118.72,118.73,16237.0,112.1727,112.1822,112.1255,112.135,16237.0
2021-02-09 13:30:00,118.74,118.79,118.73,118.79,21150.0,112.1444,112.1916,112.135,112.1916,21150.0
2021-02-09 13:40:00,118.79,118.79,118.73,118.73,33676.0,112.1916,112.1916,112.135,112.135,33676.0
2021-02-09 13:50:00,118.72,118.8,118.72,118.78,32434.0,112.1255,112.2011,112.1255,112.1822,32434.0
2021-02-09 14:00:00,118.79,118.85,118.79,118.85,19581.0,112.1916,112.2483,112.1916,112.2483,19581.0
2021-02-09 14:10:00,118.85,118.87,118.81,118.87,33347.0,112.2483,112.2672,112.2105,112.2672,33347.0
2021-02-09 14:20:00,118.87,118.91,118.85,118.9,20784.0,112.2672,112.305,112.2483,112.2955,20784.0
2021-02-09 14:30:00,118.9,118.95,118.89,118.93,31259.0,112.2955,112.3427,112.2861,112.3239,31259.0
2021-02-09 14:40:00,118.93,118.93,118.88,118.92,34848.0,112.3239,112.3239,112.2766,112.3144,34848.0
2021-02-09 14:50:00,118.92,118.93,118.89,118.92,23279.0,112.3144,112.3239,112.2861,112.3144,23279.0
2021-02-09 15:00:00,118.91,118.93,118.89,118.91,34987.0,112.305,112.3239,112.2861,112.305,34987.0
2021-02-09 15:10:00,118.9,118.95,118.89,118.93,35804.0,112.2955,112.3427,112.2861,112.3239,35804.0
2021-02-09 15:20:00,118.93,118.93,118.81,118.82,26176.0,112.3239,112.3239,112.2105,112.22,26176.0
2021-02-09 15:30:00,118.82,118.95,118.81,118.93,38937.0,112.22,112.3427,112.2105,112.3239,38937.0
2021-02-09 15:40:00,118.91,118.94,118.85,118.85,38946.0,112.305,112.3333,112.2483,112.2483,38946.0
2021-02-09 15:50:00,118.84,118.85,118.65,118.71,66538.0,112.2389,112.2483,112.0594,112.1161,66538.0
2021-02-10 09:30:00,119.37,119.38,119.12,119.21,41705.0,112.7394,112.7489,112.5033,112.5883,41705.0
2021-02-10 09:40:00,119.22,119.26,119.16,119.24,10577.0,112.5977,112.6355,112.5411,112.6166,10577.0
2021-02-10 09:50:00,119.2,119.2,119.12,119.16,5739.0,112.5789,112.5789,112.5033,112.5411,5739.0
2021-02-10 10:00:00,119.26,119.26,119.19,119.26,6338.0,112.6355,112.6355,112.5694,112.6355,6338.0
2021-02-10 10:10:00,119.26,119.26,119.02,119.02,22509.0,112.6355,112.6355,112.4089,112.4089,22509.0
2021-02-10 10:20:00,119.01,119.01,118.51,118.64,33173.0,112.3994,112.3994,111.9272,112.05,33173.0
2021-02-10 10:30:00,118.58,118.71,118.43,118.57,10194.0,111.9933,112.1161,111.8516,111.9839,10194.0
2021-02-10 10:40:00,118.51,118.54,118.12,118.32,23214.0,111.9272,111.9555,111.5589,111.7477,23214.0
2021-02-10 10:50:00,118.33,118.66,118.33,118.66,13033.0,111.7572,112.0689,111.7572,112.0689,13033.0
2021-02-10 11:00:00,118.69,118.75,118.49,118.63,9626.0,112.0972,112.1539,111.9083,112.0405,9626.0
2021-02-10 11:10:00,118.69,118.84,118.69,118.75,21698.0,112.0972,112.2389,112.0972,112.1539,21698.0
2021-02-10 11:20:00,118.77,118.82,118.62,118.62,7496.0,112.1727,112.22,112.0311,112.0311,7496.0
2021-02-10 11:30:00,118.61,118.72,118.49,118.67,8563.0,112.0216,112.1255,111.9083,112.0783,8563.0
2021-02-10 11:40:00,118.66,118.66,118.58,118.63,8347.0,112.0689,112.0689,111.9933,112.0405,8347.0
2021-02-10 11:50:00,118.65,118.78,118.6,118.66,5971.0,112.0594,112.1822,112.0122,112.0689,5971.0
2021-02-10 12:00:00,118.64,118.65,118.45,118.48,9259.0,112.05,112.0594,111.8705,111.8989,9259.0
2021-02-10 12:10:00,118.49,118.65,118.48,118.58,5267.0,111.9083,112.0594,111.8989,111.9933,5267.0
2021-02-10 12:20:00,118.59,118.61,118.4,118.58,10259.0,112.0027,112.0216,111.8233,111.9933,10259.0
2021-02-10 12:30:00,118.57,118.62,118.52,118.52,20632.0,111.9839,112.0311,111.9366,111.9366,20632.0
2021-02-10 12:40:00,118.52,118.67,118.52,118.67,9838.0,111.9366,112.0783,111.9366,112.0783,9838.0
2021-02-10 12:50:00,118.67,118.75,118.67,118.68,17665.0,112.0783,112.1539,112.0783,112.0877,17665.0
2021-02-10 13:00:00,118.67,118.75,118.63,118.73,14524.0,112.0783,112.1539,112.0405,112.135,14524.0
2021-02-10 13:10:00,118.71,118.74,118.68,118.74,8845.0,112.1161,112.1444,112.0877,112.1444,8845.0
2021-02-10 13:20:00,118.76,118.82,118.74,118.81,10512.0,112.1633,112.22,112.1444,112.2105,10512.0
2021-02-10 13:30:00,118.81,118.88,118.81,118.83,21357.0,112.2105,112.2766,112.2105,112.2294,21357.0
2021-02-10 13:40:00,118.87,118.88,118.74,118.74,11576.0,112.2672,112.2766,112.1444,112.1444,11576.0
2021-02-10 13:50:00,118.71,118.79,118.67,118.76,12653.0,112.1161,112.1916,112.0783,112.1633,12653.0
2021-02-10 14:00:00,118.75,118.83,118.71,118.81,24086.0,112.1539,112.2294,112.1161,112.2105,24086.0
2021-02-10 14:10:00,118.8,118.84,118.76,118.78,9709.0,112.2011,112.2389,112.1633,112.1822,9709.0
2021-02-10 14:20:00,118.8,118.97,118.73,118.96,12093.0,112.2011,112.3616,112.135,112.3522,12093.0
2021-02-10 14:30:00,118.97,119.08,118.92,119.0,13931.0,112.3616,112.4655,112.3144,112.39,13931.0
2021-02-10 14:40:00,118.99,119.06,118.99,119.03,15865.0,112.3805,112.4466,112.3805,112.4183,15865.0
2021-02-10 14:50:00,119.06,119.09,119.01,119.09,15561.0,112.4466,112.475,112.3994,112.475,15561.0
2021-02-10 15:00:00,119.09,119.19,119.09,119.15,15796.0,112.475,112.5694,112.475,112.5316,15796.0
2021-02-10 15:10:00,119.15,119.19,119.08,119.12,17873.0,112.5316,112.5694,112.4655,112.5033,17873.0
2021-02-10 15:20:00,119.12,119.13,118.97,119.03,15432.0,112.5033,112.5127,112.3616,112.4183,15432.0
2021-02-10 15:30:00,119.05,119.07,118.82,118.82,19359.0,112.4372,112.4561,112.22,112.22,19359.0
2021-02-10 15:40:00,118.83,118.9,118.74,118.78,21677.0,112.2294,112.2955,112.1444,112.1822,21677.0
2021-02-10 15:50:00,118.77,118.89,118.75,118.88,28289.0,112.1727,112.2861,112.1539,112.2766,28289.0
2021-02-11 09:30:00,119.32,119.61,119.3,119.59,22190.0,112.6922,112.9661,112.6733,112.9472,22190.0
2021-02-11 09:40:00,119.57,119.62,119.49,119.61,41151.0,112.9283,112.9755,112.8528,112.9661,41151.0
2021-02-11 09:50:00,119.56,119.56,119.27,119.27,11084.0,112.9189,112.9189,112.645,112.645,11084.0
2021-02-11 10:00:00,119.23,119.4,119.23,119.33,9932.0,112.6072,112.7678,112.6072,112.7016,9932.0
2021-02-11 10:10:00,119.37,119.43,119.3,119.39,13928.0,112.7394,112.7961,112.6733,112.7583,13928.0
2021-02-11 10:20:00,119.39,119.45,119.3,119.35,7899.0,112.7583,112.815,112.6733,112.7205,7899.0
2021-02-11 10:30:00,119.41,119.41,119.31,119.37,7994.0,112.7772,112.7772,112.6828,112.7394,7994.0
2021-02-11 10:40:00,119.37,119.48,119.37,119.46,11967.0,112.7394,112.8433,112.7394,112.8244,11967.0
2021-02-11 10:50:00,119.47,119.5,119.24,119.26,32383.0,112.8339,112.8622,112.6166,112.6355,32383.0
2021-02-11 11:00:00,119.27,119.34,119.25,119.3,5577.0,112.645,112.7111,112.6261,112.6733,5577.0
2021-02-11 11:10:00,119.3,119.33,119.23,119.3,52234.0,112.6733,112.7016,112.6072,112.6733,52234.0
2021-02-11 11:20:00,119.27,119.38,119.27,119.37,47710.0,112.645,112.7489,112.645,112.7394,47710.0
2021-02-11 11:30:00,119.38,119.47,119.37,119.47,45320.0,112.7489,112.8339,112.7394,112.8339,45320.0
2021-02-11 11:40:00,119.44,119.47,119.4,119.43,6412.0,112.8055,112.8339,112.7678,112.7961,6412.0
2021-02-11 11:50:00,119.46,119.46,119.29,119.37,6786.0,112.8244,112.8244,112.6639,112.7394,6786.0
2021-02-11 12:00:00,119.38,119.43,119.33,119.35,5920.0,112.7489,112.7961,112.7016,112.7205,5920.0
2021-02-11 12:10:00,119.35,119.39,119.05,119.05,9656.0,112.7205,112.7583,112.4372,112.4372,9656.0
2021-02-11 12:20:00,119.06,119.15,118.9,118.91,12321.0,112.4466,112.5316,112.2955,112.305,12321.0
2021-02-11 12:30:00,118.89,119.1,118.89,119.1,7697.0,112.2861,112.4844,112.2861,112.4844,7697.0
2021-02-11 12:40:00,119.05,119.06,118.75,118.96,11046.0,112.4372,112.4466,112.1539,112.3522,11046.0
2021-02-11 12:50:00,118.98,119.08,118.91,119.08,4950.0,112.3711,112.4655,112.305,112.4655,4950.0
2021-02-11 13:00:00,119.08,119.09,118.98,118.99,10909.0,112.4655,112.475,112.3711,112.3805,10909.0
2021-02-11 13:10:00,118.96,119.15,118.95,119.13,12126.0,112.3522,112.5316,112.3427,112.5127,12126.0
2021-02-11 13:20:00,119.14,119.22,119.12,119.19,8239.0,112.5222,112.5977,112.5033,112.5694,8239.0
2021-02-11 13:30:00,119.18,119.24,119.13,119.22,21114.0,112.56,112.6166,112.5127,112.5977,21114.0
2021-02-11 13:40:00,119.25,119.25,119.14,119.15,17779.0,112.6261,112.6261,112.5222,112.5316,17779.0
2021-02-11 13:50:00,119.2,119.22,119.15,119.16,11294.0,112.5789,112.5977,112.5316,112.5411,11294.0
2021-02-11 14:00:00,119.16,119.16,118.96,119.05,18121.0,112.5411,112.5411,112.3522,112.4372,18121.0
2021-02-11 14:10:00,119.03,119.13,118.98,119.13,15225.0,112.4183,112.5127,112.3711,112.5127,15225.0
2021-02-11 14:20:00,119.15,119.21,119.01,119.17,20053.0,112.5316,112.5883,112.3994,112.5505,20053.0
2021-02-11 14:30:00,119.16,119.2,119.06,119.08,14465.0,112.5411,112.5789,112.4466,112.4655,14465.0
2021-02-11 14:40:00,119.09,119.22,119.08,119.19,8615.0,112.475,112.5977,112.4655,112.5694,8615.0
2021-02-11 14:50:00,119.2,119.28,119.16,119.26,10378.0,112.5789,112.6544,112.5411,112.6355,10378.0
2021-02-11 15:00:00,119.26,119.34,119.22,119.34,20702.0,112.6355,112.7111,112.5977,112.7111,20702.0
2021-02-11 15:10:00,119.34,119.45,119.32,119.36,24236.0,112.7111,112.815,112.6922,112.73,24236.0
2021-02-11 15:20:00,119.39,119.43,119.32,119.32,17445.0,112.7583,112.7961,112.6922,112.6922,17445.0
2021-02-11 15:30:00,119.37,119.38,119.3,119.31,30177.0,112.7394,112.7489,112.6733,112.6828,30177.0
2021-02-11 15:40:00,119.31,119.49,119.29,119.41,26502.0,112.6828,112.8528,112.6639,112.7772,26502.0
2021-02-11 15:50:00,119.4,119.49,119.31,119.47,49436.0,112.7678,112.8528,112.6828,112.8339,49436.0
2021-02-12 09:30:00,119.25,119.35,119.21,119.35,16483.0,112.6261,112.7205,112.5883,112.7205,16483.0
2021-02-12 09:40:00,119.34,119.43,119.34,119.42,25287.0,112.7111,112.7961,112.7111,112.7866,25287.0
2021-02-12 09:50:00,119.43,119.43,119.34,119.37,2968.0,112.7961,112.7961,112.7111,112.7394,2968.0
2021-02-12 10:00:00,119.31,119.4,119.3,119.33,10039.0,112.6828,112.7678,112.6733,112.7016,10039.0
2021-02-12 10:10:00,119.35,119.38,119.28,119.29,12057.0,112.7205,112.7489,112.6544,112.6639,12057.0
2021-02-12 10:20:00,119.31,119.4,119.3,119.36,17523.0,112.6828,112.7678,112.6733,112.73,17523.0
2021-02-12 10:30:00,119.33,119.54,119.26,119.53,3820.0,112.7016,112.9,112.6355,112.8905,3820.0
2021-02-12 10:40:00,119.54,119.65,119.54,119.62,7598.0,112.9,113.0039,112.9,112.9755,7598.0
2021-02-12 10:50:00,119.62,119.63,119.55,119.58,6945.0,112.9755,112.985,112.9094,112.9378,6945.0
2021-02-12 11:00:00,119.57,119.61,119.5,119.55,5794.0,112.9283,112.9661,112.8622,112.9094,5794.0
2021-02-12 11:10:00,119.51,119.6,119.51,119.56,24977.0,112.8716,112.9566,112.8716,112.9189,24977.0
2021-02-12 11:20:00,119.54,119.55,119.5,119.54,7403.0,112.9,112.9094,112.8622,112.9,7403.0
2021-02-12 11:30:00,119.55,119.61,119.49,119.51,17795.0,112.9094,112.9661,112.8528,112.8716,17795.0
2021-02-12 11:40:00,119.5,119.55,119.47,119.52,13260.0,112.8622,112.9094,112.8339,112.8811,13260.0
2021-02-12 11:50:00,119.52,119.55,119.48,119.52,11285.0,112.8811,112.9094,112.8433,112.8811,11285.0
2021-02-12 12:00:00,119.52,119.57,119.51,119.52,14976.0,112.8811,112.9283,112.8716,112.8811,14976.0
2021-02-12 12:10:00,119.53,119.55,119.49,119.51,24411.0,112.8905,112.9094,112.8528,112.8716,24411.0
2021-02-12 12:20:00,119.52,119.52,119.46,119.47,11592.0,112.8811,112.8811,112.8244,112.8339,11592.0
2021-02-12 12:30:00,119.41,119.46,119.38,119.4,12268.0,112.7772,112.8244,112.7489,112.7678,12268.0
2021-02-12 12:40:00,119.4,119.44,119.36,119.44,94676.0,112.7678,112.8055,112.73,112.8055,94676.0
2021-02-12 12:50:00,119.44,119.45,119.39,119.4,25421.0,112.8055,112.815,112.7583,112.7678,25421.0
2021-02-12 13:00:00,119.41,119.45,119.4,119.42,26884.0,112.7772,112.815,112.7678,112.7866,26884.0
2021-02-12 13:10:00,119.42,119.44,119.3,119.3,25225.0,112.7866,112.8055,112.6733,112.6733,25225.0
2021-02-12 13:20:00,119.28,119.38,119.23,119.37,29961.0,112.6544,112.7489,112.6072,112.7394,29961.0
2021-02-12 13:30:00,119.38,119.45,119.38,119.43,18289.0,112.7489,112.815,112.7489,112.7961,18289.0
2021-02-12 13:40:00,119.43,119.44,119.38,119.41,10674.0,112.7961,112.8055,112.7489,112.7772,10674.0
2021-02-12 13:50:00,119.4,119.42,119.31,119.37,26345.0,112.7678,112.7866,112.6828,112.7394,26345.0
2021-02-12 14:00:00,119.37,119.38,119.29,119.35,15962.0,112.7394,112.7489,112.6639,112.7205,15962.0
2021-02-12 14:10:00,119.35,119.36,119.29,119.34,13481.0,112.7205,112.73,112.6639,112.7111,13481.0
2021-02-12 14:20:00,119.38,119.39,119.34,119.38,18868.0,112.7489,112.7583,112.7111,112.7489,18868.0
2021-02-12 14:30:00,119.37,119.4,119.32,119.34,5767.0,112.7394,112.7678,112.6922,112.7111,5767.0
2021-02-12 14:40:00,119.34,119.44,119.31,119.44,31977.0,112.7111,112.8055,112.6828,112.8055,31977.0
2021-02-12 14:50:00,119.44,119.46,119.4,119.44,19028.0,112.8055,112.8244,112.7678,112.8055,19028.0
2021-02-12 15:00:00,119.43,119.47,119.41,119.45,71543.0,112.7961,112.8339,112.7772,112.815,71543.0
2021-02-12 15:10:00,119.44,119.51,119.43,119.47,22930.0,112.8055,112.8716,112.7961,112.8339,22930.0
2021-02-12 15:20:00,119.47,119.54,119.47,119.53,19819.0,112.8339,112.9,112.8339,112.8905,19819.0
2021-02-12 15:30:00,119.51,119.66,119.51,119.64,13424.0,112.8716,113.0133,112.8716,112.9944,13424.0
2021-02-12 15:40:00,119.65,119.68,119.61,119.68,14118.0,113.0039,113.0322,112.9661,113.0322,14118.0
2021-02-12 15:50:00,119.72,119.88,119.69,119.79,43065.0,113.07,113.2211,113.0416,113.1361,43065.0
2021-02-16 09:30:00,119.96,120.25,119.95,119.99,27931.0,113.2966,113.5705,113.2872,113.325,27931.0
2021-02-16 09:40:00,119.97,120.21,119.95,120.14,11836.0,113.3061,113.5328,113.2872,113.4666,11836.0
2021-02-16 09:50:00,120.13,120.13,119.98,119.98,34284.0,113.4572,113.4572,113.3155,113.3155,34284.0
2021-02-16 10:00:00,119.99,120.09,119.96,120.04,17343.0,113.325,113.4194,113.2966,113.3722,17343.0
2021-02-16 10:10:00,120.0,120.05,119.79,119.96,17535.0,113.3344,113.3816,113.1361,113.2966,17535.0
2021-02-16 10:20:00,119.97,120.08,119.97,120.08,14570.0,113.3061,113.41,113.3061,113.41,14570.0
2021-02-16 10:30:00,120.12,120.13,120.08,120.11,7531.0,113.4478,113.4572,113.41,113.4383,7531.0
2021-02-16 10:40:00,120.12,120.12,119.75,119.79,28540.0,113.4478,113.4478,113.0983,113.1361,28540.0
2021-02-16 10:50:00,119.8,119.84,119.6,119.82,18333.0,113.1455,113.1833,112.9566,113.1644,18333.0
2021-02-16 11:00:00,119.82,119.88,119.71,119.72,23507.0,113.1644,113.2211,113.0605,113.07,23507.0
2021-02-16 11:10:00,119.78,119.8,119.68,119.77,14301.0,113.1266,113.1455,113.0322,113.1172,14301.0
2021-02-16 11:20:00,119.75,119.79,119.63,119.69,19390.0,113.0983,113.1361,112.985,113.0416,19390.0
2021-02-16 11:30:00,119.66,119.78,119.56,119.77,12355.0,113.0133,113.1266,112.9189,113.1172,12355.0
2021-02-16 11:40:00,119.75,119.77,119.58,119.59,37116.0,113.0983,113.1172,112.9378,112.9472,37116.0
2021-02-16 11:50:00,119.54,119.61,119.47,119.53,120112.0,112.9,112.9661,112.8339,112.8905,120112.0
2021-02-16 12:00:00,119.51,119.67,119.41,119.41,12300.0,112.8716,113.0228,112.7772,112.7772,12300.0
2021-02-16 12:10:00,119.43,119.68,119.43,119.65,4646.0,112.7961,113.0322,112.7961,113.0039,4646.0
2021-02-16 12:20:00,119.65,119.77,119.65,119.77,5531.0,113.0039,113.1172,113.0039,113.1172,5531.0
2021-02-16 12:30:00,119.77,119.78,119.66,119.67,8425.0,113.1172,113.1266,113.0133,113.0228,8425.0
2021-02-16 12:40:00,119.7,119.72,119.63,119.7,7644.0,113.0511,113.07,112.985,113.0511,7644.0
2021-02-16 12:50:00,119.65,119.73,119.65,119.72,7394.0,113.0039,113.0794,113.0039,113.07,7394.0
2021-02-16 13:00:00,119.74,119.79,119.7,119.75,6374.0,113.0889,113.1361,113.0511,113.0983,6374.0
2021-02-16 13:10:00,119.76,119.77,119.7,119.7,1459.0,113.1078,113.1172,113.0511,113.0511,1459.0
2021-02-16 13:20:00,119.69,119.74,119.68,119.71,1551.0,113.0416,113.0889,113.0322,113.0605,1551.0
2021-02-16 13:30:00,119.75,119.79,119.71,119.72,10205.0,113.0983,113.1361,113.0605,113.07,10205.0
2021-02-16 13:40:00,119.71,119.71,119.63,119.69,5879.0,113.0605,113.0605,112.985,113.0416,5879.0
2021-02-16 13:50:00,119.68,119.68,119.62,119.63,5804.0,113.0322,113.0322,112.9755,112.985,5804.0
2021-02-16 14:00:00,119.65,119.7,119.63,119.65,17951.0,113.0039,113.0511,112.985,113.0039,17951.0
2021-02-16 14:10:00,119.66,119.71,119.61,119.7,71883.0,113.0133,113.0605,112.9661,113.0511,71883.0
2021-02-16 14:20:00,119.72,119.77,119.69,119.77,7856.0,113.07,113.1172,113.0416,113.1172,7856.0
2021-02-16 14:30:00,119.75,119.79,119.69,119.69,39715.0,113.0983,113.1361,113.0416,113.0416,39715.0
2021-02-16 14:40:00,119.72,119.73,119.67,119.68,10942.0,113.07,113.0794,113.0228,113.0322,10942.0
2021-02-16 14:50:00,119.67,119.67,119.56,119.66,9062.0,113.0228,113.0228,112.9189,113.0133,9062.0
2021-02-16 15:00:00,119.64,119.7,119.56,119.67,13973.0,112.9944,113.0511,112.9189,113.0228,13973.0
2021-02-16 15:10:00,119.67,119.67,119.53,119.53,6755.0,113.0228,113.0228,112.8905,112.8905,6755.0
2021-02-16 15:20:00,119.57,119.68,119.56,119.65,15379.0,112.9283,113.0322,112.9189,113.0039,15379.0
2021-02-16 15:30:00,119.63,119.67,119.5,119.5,18351.0,112.985,113.0228,112.8622,112.8622,18351.0
2021-02-16 15:40:00,119.53,119.6,119.51,119.55,10524.0,112.8905,112.9566,112.8716,112.9094,10524.0
2021-02-16 15:50:00,119.52,119.55,119.39,119.48,33504.0,112.8811,112.9094,112.7583,112.8433,33504.0
2021-02-17 09:30:00,119.15,119.15,118.66,118.86,25605.0,112.5316,112.5316,112.0689,112.2577,25605.0
2021-02-17 09:40:00,118.84,119.16,118.81,119.16,4547.0,112.2389,112.5411,112.2105,112.5411,4547.0
2021-02-17 09:50:00,119.16,119.31,119.12,119.13,16374.0,112.5411,112.6828,112.5033,112.5127,16374.0
2021-02-17 10:00:00,119.18,119.26,119.09,119.16,7227.0,112.56,112.6355,112.475,112.5411,7227.0
2021-02-17 10:10:00,119.3,119.3,119.06,119.11,1934.0,112.6733,112.6733,112.4466,112.4939,1934.0
2021-02-17 10:20:00,119.14,119.14,118.95,118.96,5237.0,112.5222,112.5222,112.3427,112.3522,5237.0
2021-02-17 10:30:00,118.95,119.05,118.84,119.03,21500.0,112.3427,112.4372,112.2389,112.4183,21500.0
2021-02-17 10:40:00,118.98,119.13,118.86,119.13,3819.0,112.3711,112.5127,112.2577,112.5127,3819.0
2021-02-17 10:50:00,119.15,119.19,119.09,119.15,5763.0,112.5316,112.5694,112.475,112.5316,5763.0
2021-02-17 11:00:00,119.11,119.12,118.87,118.99,5433.0,112.4939,112.5033,112.2672,112.3805,5433.0
2021-02-17 11:10:00,118.95,118.96,118.76,118.78,67374.0,112.3427,112.3522,112.1633,112.1822,67374.0
2021-02-17 11:20:00,118.79,118.99,118.79,118.96,51105.0,112.1916,112.3805,112.1916,112.3522,51105.0
2021-02-17 11:30:00,118.93,118.97,118.78,118.79,9101.0,112.3239,112.3616,112.1822,112.1916,9101.0
2021-02-17 11:40:00,118.8,118.99,118.8,118.98,16203.0,112.2011,112.3805,112.2011,112.3711,16203.0
2021-02-17 11:50:00,118.96,119.07,118.96,119.04,2492.0,112.3522,112.4561,112.3522,112.4277,2492.0
2021-02-17 12:00:00,119.07,119.11,119.04,119.08,10987.0,112.4561,112.4939,112.4277,112.4655,10987.0
2021-02-17 12:10:00,119.09,119.09,119.03,119.07,4104.0,112.475,112.475,112.4183,112.4561,4104.0
2021-02-17 12:20:00,119.04,119.14,119.02,119.14,8303.0,112.4277,112.5222,112.4089,112.5222,8303.0
2021-02-17 12:30:00,119.19,119.22,119.18,119.19,6422.0,112.5694,112.5977,112.56,112.5694,6422.0
2021-02-17 12:40:00,119.2,119.28,119.15,119.28,65869.0,112.5789,112.6544,112.5316,112.6544,65869.0
2021-02-17 12:50:00,119.27,119.27,119.2,119.22,8994.0,112.645,112.645,112.5789,112.5977,8994.0
2021-02-17 13:00:00,119.24,119.35,119.2,119.35,10229.0,112.6166,112.7205,112.5789,112.7205,10229.0
2021-02-17 13:10:00,119.35,119.37,119.32,119.34,4372.0,112.7205,112.7394,112.6922,112.7111,4372.0
2021-02-17 13:20:00,119.35,119.41,119.29,119.41,11043.0,112.7205,112.7772,112.6639,112.7772,11043.0
2021-02-17 13:30:00,119.4,119.41,119.35,119.37,2737.0,112.7678,112.7772,112.7205,112.7394,2737.0
2021-02-17 13:40:00,119.36,119.41,119.33,119.34,13184.0,112.73,112.7772,112.7016,112.7111,13184.0
2021-02-17 13:50:00,119.34,119.42,119.32,119.34,10752.0,112.7111,112.7866,112.6922,112.7111,10752.0
2021-02-17 14:00:00,119.36,119.54,119.36,119.54,4492.0,112.73,112.9,112.73,112.9,4492.0
2021-02-17 14:10:00,119.53,119.54,119.46,119.5,4338.0,112.8905,112.9,112.8244,112.8622,4338.0
2021-02-17 14:20:00,119.48,119.48,119.36,119.37,9638.0,112.8433,112.8433,112.73,112.7394,9638.0
2021-02-17 14:30:00,119.35,119.41,119.34,119.41,4726.0,112.7205,112.7772,112.7111,112.7772,4726.0
2021-02-17 14:40:00,119.4,119.49,119.4,119.46,4990.0,112.7678,112.8528,112.7678,112.8244,4990.0
2021-02-17 14:50:00,119.47,119.56,119.45,119.56,15548.0,112.8339,112.9189,112.815,112.9189,15548.0
2021-02-17 15:00:00,119.52,119.59,119.5,119.58,55665.0,112.8811,112.9472,112.8622,112.9378,55665.0
2021-02-17 15:10:00,119.59,119.6,119.54,119.57,15706.0,112.9472,112.9566,112.9,112.9283,15706.0
2021-02-17 15:20:00,119.61,119.67,119.61,119.62,5922.0,112.9661,113.0228,112.9661,112.9755,5922.0
2021-02-17 15:30:00,119.61,119.68,119.57,119.65,13966.0,112.9661,113.0322,112.9283,113.0039,13966.0
2021-02-17 15:40:00,119.66,119.68,119.6,119.63,7687.0,113.0133,113.0322,112.9566,112.985,7687.0
2021-02-17 15:50:00,119.65,119.7,119.59,119.65,26631.0,113.0039,113.0511,112.9472,113.0039,26631.0
2021-02-18 09:30:00,118.97,119.07,118.73,118.92,14218.0,112.3616,112.4561,112.135,112.3144,14218.0
2021-02-18 09:40:00,118.81,118.99,118.72,118.92,9774.0,112.2105,112.3805,112.1255,112.3144,9774.0
2021-02-18 09:50:00,118.83,118.96,118.74,118.93,10936.0,112.2294,112.3522,112.1444,112.3239,10936.0
2021-02-18 10:00:00,118.88,118.9,118.5,118.6,15166.0,112.2766,112.2955,111.9177,112.0122,15166.0
2021-02-18 10:10:00,118.61,118.74,118.57,118.57,5146.0,112.0216,112.1444,111.9839,111.9839,5146.0
2021-02-18 10:20:00,118.59,118.64,118.44,118.53,9694.0,112.0027,112.05,111.8611,111.9461,9694.0
2021-02-18 10:30:00,118.5,118.68,118.39,118.68,12194.0,111.9177,112.0877,111.8139,112.0877,12194.0
2021-02-18 10:40:00,118.67,118.75,118.65,118.75,3250.0,112.0783,112.1539,112.0594,112.1539,3250.0
2021-02-18 10:50:00,118.77,118.84,118.75,118.77,22254.0,112.1727,112.2389,112.1539,112.1727,22254.0
2021-02-18 11:00:00,118.72,118.82,118.66,118.73,8042.0,112.1255,112.22,112.0689,112.135,8042.0
2021-02-18 11:10:00,118.75,118.99,118.72,118.92,72814.0,112.1539,112.3805,112.1255,112.3144,72814.0
2021-02-18 11:20:00,118.94,118.94,118.8,118.8,12109.0,112.3333,112.3333,112.2011,112.2011,12109.0
2021-02-18 11:30:00,118.79,118.8,118.67,118.68,20834.0,112.1916,112.2011,112.0783,112.0877,20834.0
2021-02-18 11:40:00,118.69,118.7,118.62,118.69,10847.0,112.0972,112.1066,112.0311,112.0972,10847.0
2021-02-18 11:50:00,118.69,118.72,118.64,118.7,53415.0,112.0972,112.1255,112.05,112.1066,53415.0
2021-02-18 12:00:00,118.69,118.69,118.54,118.59,6386.0,112.0972,112.0972,111.9555,112.0027,6386.0
2021-02-18 12:10:00,118.57,118.77,118.57,118.75,8648.0,111.9839,112.1727,111.9839,112.1539,8648.0
2021-02-18 12:20:00,118.76,118.84,118.76,118.82,9009.0,112.1633,112.2389,112.1633,112.22,9009.0
2021-02-18 12:30:00,118.85,118.85,118.78,118.84,12263.0,112.2483,112.2483,112.1822,112.2389,12263.0
2021-02-18 12:40:00,118.88,118.93,118.84,118.91,2030.0,112.2766,112.3239,112.2389,112.305,2030.0
2021-02-18 12:50:00,118.92,118.92,118.8,118.91,3064.0,112.3144,112.3144,112.2011,112.305,3064.0
2021-02-18 13:00:00,118.88,118.9,118.82,118.86,9880.0,112.2766,112.2955,112.22,112.2577,9880.0
2021-02-18 13:10:00,118.87,119.03,118.84,119.0,8037.0,112.2672,112.4183,112.2389,112.39,8037.0
2021-02-18 13:20:00,118.99,119.25,118.98,119.21,17892.0,112.3805,112.6261,112.3711,112.5883,17892.0
2021-02-18 13:30:00,119.24,119.28,119.21,119.26,5851.0,112.6166,112.6544,112.5883,112.6355,5851.0
2021-02-18 13:40:00,119.25,119.27,119.19,119.27,25495.0,112.6261,112.645,112.5694,112.645,25495.0
2021-02-18 13:50:00,119.31,119.32,119.25,119.25,4502.0,112.6828,112.6922,112.6261,112.6261,4502.0
2021-02-18 14:00:00,119.26,119.45,119.25,119.36,6206.0,112.6355,112.815,112.6261,112.73,6206.0
2021-02-18 14:10:00,119.36,119.44,119.34,119.39,16345.0,112.73,112.8055,112.7111,112.7583,16345.0
2021-02-18 14:20:00,119.4,119.42,119.37,119.4,3283.0,112.7678,112.7866,112.7394,112.7678,3283.0
2021-02-18 14:30:00,119.38,119.46,119.38,119.46,3033.0,112.7489,112.8244,112.7489,112.8244,3033.0
2021-02-18 14:40:00,119.46,119.46,119.39,119.42,12777.0,112.8244,112.8244,112.7583,112.7866,12777.0
2021-02-18 14:50:00,119.41,119.53,119.35,119.51,25409.0,112.7772,112.8905,112.7205,112.8716,25409.0
2021-02-18 15:00:00,119.5,119.6,119.47,119.59,21602.0,112.8622,112.9566,112.8339,112.9472,21602.0
2021-02-18 15:10:00,119.59,119.61,119.55,119.56,27900.0,112.9472,112.9661,112.9094,112.9189,27900.0
2021-02-18 15:20:00,119.56,119.61,119.51,119.57,43342.0,112.9189,112.9661,112.8716,112.9283,43342.0
2021-02-18 15:30:00,119.6,119.67,119.58,119.6,36371.0,112.9566,113.0228,112.9378,112.9566,36371.0
2021-02-18 15:40:00,119.6,119.66,119.5,119.5,72880.0,112.9566,113.0133,112.8622,112.8622,72880.0
2021-02-18 15:50:00,119.52,119.55,119.34,119.38,66079.0,112.8811,112.9094,112.7111,112.7489,66079.0
2021-02-19 09:30:00,119.94,119.94,119.56,119.61,11579.0,113.2778,113.2778,112.9189,112.9661,11579.0
2021-02-19 09:40:00,119.54,119.57,119.42,119.49,10142.0,112.9,112.9283,112.7866,112.8528,10142.0
2021-02-19 09:50:00,119.45,119.7,119.45,119.7,23807.0,112.815,113.0511,112.815,113.0511,23807.0
2021-02-19 10:00:00,119.72,119.73,119.6,119.64,20373.0,113.07,113.0794,112.9566,112.9944,20373.0
2021-02-19 10:10:00,119.63,119.65,119.51,119.53,20511.0,112.985,113.0039,112.8716,112.8905,20511.0
2021-02-19 10:20:00,119.52,119.7,119.47,119.66,39969.0,112.8811,113.0511,112.8339,113.0133,39969.0
2021-02-19 10:30:00,119.63,119.71,119.59,119.7,21013.0,112.985,113.0605,112.9472,113.0511,21013.0
2021-02-19 10:40:00,119.7,119.78,119.61,119.61,15863.0,113.0511,113.1266,112.9661,112.9661,15863.0
2021-02-19 10:50:00,119.64,119.71,119.61,119.69,13593.0,112.9944,113.0605,112.9661,113.0416,13593.0
2021-02-19 11:00:00,119.7,119.76,119.7,119.76,2669.0,113.0511,113.1078,113.0511,113.1078,2669.0
2021-02-19 11:10:00,119.76,119.76,119.64,119.68,6031.0,113.1078,113.1078,112.9944,113.0322,6031.0
2021-02-19 11:20:00,119.69,119.77,119.67,119.76,10425.0,113.0416,113.1172,113.0228,113.1078,10425.0
2021-02-19 11:30:00,119.75,119.79,119.71,119.72,25933.0,113.0983,113.1361,113.0605,113.07,25933.0
2021-02-19 11:40:00,119.71,119.77,119.69,119.7,5111.0,113.0605,113.1172,113.0416,113.0511,5111.0
2021-02-19 11:50:00,119.68,119.74,119.67,119.67,6882.0,113.0322,113.0889,113.0228,113.0228,6882.0
2021-02-19 12:00:00,119.66,119.68,119.6,119.6,7361.0,113.0133,113.0322,112.9566,112.9566,7361.0
2021-02-19 12:10:00,119.63,119.64,119.53,119.53,6384.0,112.985,112.9944,112.8905,112.8905,6384.0
2021-02-19 12:20:00,119.48,119.52,119.38,119.41,7349.0,112.8433,112.8811,112.7489,112.7772,7349.0
2021-02-19 12:30:00,119.39,119.43,119.3,119.37,4999.0,112.7583,112.7961,112.6733,112.7394,4999.0
2021-02-19 12:40:00,119.34,119.42,119.28,119.37,6080.0,112.7111,112.7866,112.6544,112.7394,6080.0
2021-02-19 12:50:00,119.29,119.32,119.17,119.3,5543.0,112.6639,112.6922,112.5505,112.6733,5543.0
2021-02-19 13:00:00,119.33,119.33,119.09,119.09,5327.0,112.7016,112.7016,112.475,112.475,5327.0
2021-02-19 13:10:00,119.11,119.21,119.1,119.17,3824.0,112.4939,112.5883,112.4844,112.5505,3824.0
2021-02-19 13:20:00,119.13,119.21,119.09,119.17,6878.0,112.5127,112.5883,112.475,112.5505,6878.0
2021-02-19 13:30:00,119.19,119.2,119.06,119.18,10216.0,112.5694,112.5789,112.4466,112.56,10216.0
2021-02-19 13:40:00,119.2,119.27,119.2,119.23,5716.0,112.5789,112.645,112.5789,112.6072,5716.0
2021-02-19 13:50:00,119.21,119.29,119.21,119.27,9785.0,112.5883,112.6639,112.5883,112.645,9785.0
2021-02-19 14:00:00,119.29,119.32,119.24,119.24,6985.0,112.6639,112.6922,112.6166,112.6166,6985.0
2021-02-19 14:10:00,119.27,119.35,119.22,119.3,4186.0,112.645,112.7205,112.5977,112.6733,4186.0
2021-02-19 14:20:00,119.24,119.24,118.97,118.98,15369.0,112.6166,112.6166,112.3616,112.3711,15369.0
2021-02-19 14:30:00,119.0,119.11,119.0,119.05,12974.0,112.39,112.4939,112.39,112.4372,12974.0
2021-02-19 14:40:00,119.05,119.16,119.01,119.11,10810.0,112.4372,112.5411,112.3994,112.4939,10810.0
2021-02-19 14:50:00,119.09,119.13,119.06,119.13,29901.0,112.475,112.5127,112.4466,112.5127,29901.0
2021-02-19 15:00:00,119.16,119.19,119.12,119.15,6821.0,112.5411,112.5694,112.5033,112.5316,6821.0
2021-02-19 15:10:00,119.17,119.31,119.17,119.27,15435.0,112.5505,112.6828,112.5505,112.645,15435.0
2021-02-19 15:20:00,119.25,119.25,119.18,119.25,8799.0,112.6261,112.6261,112.56,112.6261,8799.0
2021-02-19 15:30:00,119.25,119.36,119.21,119.35,18703.0,112.6261,112.73,112.5883,112.7205,18703.0
2021-02-19 15:40:00,119.36,119.36,119.2,119.2,16123.0,112.73,112.73,112.5789,112.5789,16123.0
2021-02-19 15:50:00,119.19,119.21,118.91,119.0,27887.0,112.5694,112.5883,112.305,112.39,27887.0
2021-02-22 09:30:00,118.15,118.29,117.95,118.25,13527.0,111.5872,111.7194,111.3983,111.6816,13527.0
2021-02-22 09:40:00,118.15,118.22,118.01,118.22,14000.0,111.5872,111.6533,111.455,111.6533,14000.0
2021-02-22 09:50:00,118.18,118.3,118.16,118.19,6809.0,111.6155,111.7289,111.5966,111.625,6809.0
2021-02-22 10:00:00,118.28,118.34,118.22,118.33,10739.0,111.71,111.7666,111.6533,111.7572,10739.0
2021-02-22 10:10:00,118.32,118.45,118.07,118.07,6162.0,111.7477,111.8705,111.5116,111.5116,6162.0
2021-02-22 10:20:00,118.11,118.17,118.05,118.11,3862.0,111.5494,111.6061,111.4927,111.5494,3862.0
2021-02-22 10:30:00,118.18,118.27,118.09,118.27,5541.0,111.6155,111.7005,111.5305,111.7005,5541.0
2021-02-22 10:40:00,118.26,118.38,118.26,118.34,2419.0,111.6911,111.8044,111.6911,111.7666,2419.0
2021-02-22 10:50:00,118.28,118.29,118.1,118.18,4380.0,111.71,111.7194,111.54,111.6155,4380.0
2021-02-22 11:00:00,118.17,118.21,118.12,118.18,17940.0,111.6061,111.6439,111.5589,111.6155,17940.0
2021-02-22 11:10:00,118.13,118.28,118.08,118.28,21684.0,111.5683,111.71,111.5211,111.71,21684.0
2021-02-22 11:20:00,118.29,118.36,118.29,118.32,7521.0,111.7194,111.7855,111.7194,111.7477,7521.0
2021-02-22 11:30:00,118.31,118.37,118.26,118.34,5155.0,111.7383,111.795,111.6911,111.7666,5155.0
2021-02-22 11:40:00,118.36,118.37,118.27,118.28,4217.0,111.7855,111.795,111.7005,111.71,4217.0
2021-02-22 11:50:00,118.37,118.37,118.27,118.31,3387.0,111.795,111.795,111.7005,111.7383,3387.0
2021-02-22 12:00:00,118.31,118.31,118.25,118.25,10863.0,111.7383,111.7383,111.6816,111.6816,10863.0
2021-02-22 12:10:00,118.25,118.31,118.21,118.31,1483.0,111.6816,111.7383,111.6439,111.7383,1483.0
2021-02-22 12:20:00,118.31,118.42,118.31,118.37,34593.0,111.7383,111.8422,111.7383,111.795,34593.0
2021-02-22 12:30:00,118.39,118.54,118.35,118.53,11198.0,111.8139,111.9555,111.7761,111.9461,11198.0
2021-02-22 12:40:00,118.53,118.56,118.49,118.56,2706.0,111.9461,111.9744,111.9083,111.9744,2706.0
2021-02-22 12:50:00,118.53,118.65,118.53,118.65,5256.0,111.9461,112.0594,111.9461,112.0594,5256.0
2021-02-22 13:00:00,118.63,118.64,118.55,118.6,8057.0,112.0405,112.05,111.965,112.0122,8057.0
2021-02-22 13:10:00,118.59,118.65,118.56,118.62,5741.0,112.0027,112.0594,111.9744,112.0311,5741.0
2021-02-22 13:20:00,118.66,118.79,118.66,118.78,4180.0,112.0689,112.1916,112.0689,112.1822,4180.0
2021-02-22 13:30:00,118.8,118.86,118.79,118.85,8254.0,112.2011,112.2577,112.1916,112.2483,8254.0
2021-02-22 13:40:00,118.86,118.88,118.84,118.84,4902.0,112.2577,112.2766,112.2389,112.2389,4902.0
2021-02-22 13:50:00,118.84,118.88,118.84,118.87,4193.0,112.2389,112.2766,112.2389,112.2672,4193.0
2021-02-22 14:00:00,118.87,118.89,118.81,118.82,8394.0,112.2672,112.2861,112.2105,112.22,8394.0
2021-02-22 14:10:00,118.82,118.86,118.78,118.85,5904.0,112.22,112.2577,112.1822,112.2483,5904.0
2021-02-22 14:20:00,118.84,118.85,118.8,118.81,18624.0,112.2389,112.2483,112.2011,112.2105,18624.0
2021-02-22 14:30:00,118.77,118.81,118.73,118.75,5175.0,112.1727,112.2105,112.135,112.1539,5175.0
2021-02-22 14:40:00,118.74,118.76,118.68,118.7,9192.0,112.1444,112.1633,112.0877,112.1066,9192.0
2021-02-22 14:50:00,118.7,118.73,118.66,118.7,31236.0,112.1066,112.135,112.0689,112.1066,31236.0
2021-02-22 15:00:00,118.7,118.7,118.53,118.58,22567.0,112.1066,112.1066,111.9461,111.9933,22567.0
2021-02-22 15:10:00,118.58,118.6,118.5,118.55,16467.0,111.9933,112.0122,111.9177,111.965,16467.0
2021-02-22 15:20:00,118.53,118.57,118.44,118.45,15661.0,111.9461,111.9839,111.8611,111.8705,15661.0
2021-02-22 15:30:00,118.5,118.54,118.4,118.44,28594.0,111.9177,111.9555,111.8233,111.8611,28594.0
2021-02-22 15:40:00,118.42,118.52,118.37,118.48,18675.0,111.8422,111.9366,111.795,111.8989,18675.0
2021-02-22 15:50:00,118.45,118.46,118.21,118.3,27207.0,111.8705,111.88,111.6439,111.7289,27207.0
2021-02-23 09:30:00,117.83,117.92,117.49,117.51,52984.0,111.285,111.37,110.9638,110.9827,52984.0
2021-02-23 09:40:00,117.43,117.61,117.03,117.05,44087.0,110.9072,111.0772,110.5294,110.5483,44087.0
2021-02-23 09:50:00,117.0,117.26,116.72,117.18,48588.0,110.5011,110.7466,110.2366,110.6711,48588.0
2021-02-23 10:00:00,117.14,117.48,117.0,117.45,19184.0,110.6333,110.9544,110.5011,110.9261,19184.0
2021-02-23 10:10:00,117.47,117.53,117.25,117.4,23137.0,110.945,111.0016,110.7372,110.8788,23137.0
2021-02-23 10:20:00,117.32,117.56,117.3,117.52,23962.0,110.8033,111.03,110.7844,110.9922,23962.0
2021-02-23 10:30:00,117.53,117.63,117.47,117.63,26789.0,111.0016,111.0961,110.945,111.0961,26789.0
2021-02-23 10:40:00,117.64,117.96,117.5,117.91,34494.0,111.1055,111.4077,110.9733,111.3605,34494.0
2021-02-23 10:50:00,117.91,118.02,117.87,117.92,9957.0,111.3605,111.4644,111.3227,111.37,9957.0
2021-02-23 11:00:00,117.94,118.15,117.92,118.09,24031.0,111.3888,111.5872,111.37,111.5305,24031.0
2021-02-23 11:10:00,118.1,118.16,117.93,117.93,14696.0,111.54,111.5966,111.3794,111.3794,14696.0
2021-02-23 11:20:00,117.9,117.91,117.75,117.81,12081.0,111.3511,111.3605,111.2094,111.2661,12081.0
2021-02-23 11:30:00,117.84,118.04,117.76,117.96,5545.0,111.2944,111.4833,111.2188,111.4077,5545.0
2021-02-23 11:40:00,117.89,117.89,117.66,117.67,21995.0,111.3416,111.3416,111.1244,111.1338,21995.0
2021-02-23 11:50:00,117.68,117.78,117.63,117.64,7030.0,111.1433,111.2377,111.0961,111.1055,7030.0
2021-02-23 12:00:00,117.61,117.61,117.37,117.4,13389.0,111.0772,111.0772,110.8505,110.8788,13389.0
2021-02-23 12:10:00,117.39,117.63,117.31,117.6,12700.0,110.8694,111.0961,110.7938,111.0677,12700.0
2021-02-23 12:20:00,117.59,117.69,117.47,117.69,10510.0,111.0583,111.1527,110.945,111.1527,10510.0
2021-02-23 12:30:00,117.69,117.79,117.45,117.47,8141.0,111.1527,111.2472,110.9261,110.945,8141.0
2021-02-23 12:40:00,117.45,117.51,117.4,117.47,16228.0,110.9261,110.9827,110.8788,110.945,16228.0
2021-02-23 12:50:00,117.43,117.57,117.31,117.31,9909.0,110.9072,111.0394,110.7938,110.7938,9909.0
2021-02-23 13:00:00,117.31,117.63,117.29,117.59,15014.0,110.7938,111.0961,110.775,111.0583,15014.0
2021-02-23 13:10:00,117.64,117.85,117.6,117.83,9700.0,111.1055,111.3038,111.0677,111.285,9700.0
2021-02-23 13:20:00,117.81,118.0,117.77,117.96,16959.0,111.2661,111.4455,111.2283,111.4077,16959.0
2021-02-23 13:30:00,117.95,118.03,117.94,118.0,9697.0,111.3983,111.4738,111.3888,111.4455,9697.0
2021-02-23 13:40:00,118.0,118.02,117.87,117.91,12378.0,111.4455,111.4644,111.3227,111.3605,12378.0
2021-02-23 13:50:00,117.87,118.12,117.86,118.03,17102.0,111.3227,111.5589,111.3133,111.4738,17102.0
2021-02-23 14:00:00,117.98,118.15,117.95,118.09,11584.0,111.4266,111.5872,111.3983,111.5305,11584.0
2021-02-23 14:10:00,118.05,118.17,118.05,118.15,11581.0,111.4927,111.6061,111.4927,111.5872,11581.0
2021-02-23 14:20:00,118.13,118.23,118.08,118.19,20617.0,111.5683,111.6627,111.5211,111.625,20617.0
2021-02-23 14:30:00,118.17,118.22,117.88,117.98,12289.0,111.6061,111.6533,111.3322,111.4266,12289.0
2021-02-23 14:40:00,117.97,118.23,117.97,118.21,14324.0,111.4172,111.6627,111.4172,111.6439,14324.0
2021-02-23 14:50:00,118.19,118.42,118.19,118.42,20795.0,111.625,111.8422,111.625,111.8422,20795.0
2021-02-23 15:00:00,118.45,118.63,118.43,118.63,23989.0,111.8705,112.0405,111.8516,112.0405,23989.0
2021-02-23 15:10:00,118.63,118.83,118.57,118.83,23182.0,112.0405,112.2294,111.9839,112.2294,23182.0
2021-02-23 15:20:00,118.88,119.06,118.85,119.03,19415.0,112.2766,112.4466,112.2483,112.4183,19415.0
2021-02-23 15:30:00,119.04,119.06,118.9,118.97,19338.0,112.4277,112.4466,112.2955,112.3616,19338.0
2021-02-23 15:40:00,118.96,119.0,118.82,118.82,52697.0,112.3522,112.39,112.22,112.22,52697.0
2021-02-23 15:50:00,118.82,118.85,118.64,118.67,30621.0,112.22,112.2483,112.05,112.0783,30621.0
2021-02-24 09:30:00,118.06,118.43,117.85,118.12,74519.0,111.5022,111.8516,111.3038,111.5589,74519.0
2021-02-24 09:40:00,118.02,118.32,118.02,118.32,38659.0,111.4644,111.7477,111.4644,111.7477,38659.0
2021-02-24 09:50:00,118.22,118.38,118.02,118.21,59689.0,111.6533,111.8044,111.4644,111.6439,59689.0
2021-02-24 10:00:00,118.17,118.34,117.89,117.98,54596.0,111.6061,111.7666,111.3416,111.4266,54596.0
2021-02-24 10:10:00,117.96,118.33,117.96,118.32,38108.0,111.4077,111.7572,111.4077,111.7477,38108.0
2021-02-24 10:20:00,118.31,118.56,118.28,118.47,36905.0,111.7383,111.9744,111.71,111.8894,36905.0
2021-02-24 10:30:00,118.51,118.6,118.39,118.49,51375.0,111.9272,112.0122,111.8139,111.9083,51375.0
2021-02-24 10:40:00,118.47,118.63,118.4,118.58,46930.0,111.8894,112.0405,111.8233,111.9933,46930.0
2021-02-24 10:50:00,118.59,118.84,118.49,118.78,53803.0,112.0027,112.2389,111.9083,112.1822,53803.0
2021-02-24 11:00:00,118.79,118.89,118.76,118.89,41943.0,112.1916,112.2861,112.1633,112.2861,41943.0
2021-02-24 11:10:00,118.87,118.99,118.85,118.98,42216.0,112.2672,112.3805,112.2483,112.3711,42216.0
2021-02-24 11:20:00,119.0,119.25,119.0,119.14,31392.0,112.39,112.6261,112.39,112.5222,31392.0
2021-02-24 11:30:00,119.17,119.3,119.15,119.29,45992.0,112.5505,112.6733,112.5316,112.6639,45992.0
2021-02-24 11:40:00,119.28,119.31,119.17,119.31,38162.0,112.6544,112.6828,112.5505,112.6828,38162.0
2021-02-24 11:50:00,119.3,119.38,119.28,119.38,34645.0,112.6733,112.7489,112.6544,112.7489,34645.0
2021-02-24 12:00:00,119.37,119.48,119.37,119.46,48258.0,112.7394,112.8433,112.7394,112.8244,48258.0
2021-02-24 12:10:00,119.46,119.54,119.42,119.52,35348.0,112.8244,112.9,112.7866,112.8811,35348.0
2021-02-24 12:20:00,119.5,119.53,119.46,119.53,39009.0,112.8622,112.8905,112.8244,112.8905,39009.0
2021-02-24 12:30:00,119.55,119.64,119.54,119.61,56475.0,112.9094,112.9944,112.9,112.9661,56475.0
2021-02-24 12:40:00,119.63,119.64,119.53,119.54,38789.0,112.985,112.9944,112.8905,112.9,38789.0
2021-02-24 12:50:00,119.57,119.61,119.52,119.52,32356.0,112.9283,112.9661,112.8811,112.8811,32356.0
2021-02-24 13:00:00,119.49,119.55,119.45,119.53,45411.0,112.8528,112.9094,112.815,112.8905,45411.0
2021-02-24 13:10:00,119.53,119.67,119.53,119.64,484302.0,112.8905,113.0228,112.8905,112.9944,484302.0
2021-02-24 13:20:00,119.63,119.81,119.6,119.8,36218.0,112.985,113.155,112.9566,113.1455,36218.0
2021-02-24 13:30:00,119.8,119.96,119.77,119.93,54374.0,113.1455,113.2966,113.1172,113.2683,54374.0
2021-02-24 13:40:00,119.92,119.99,119.87,119.93,39446.0,113.2589,113.325,113.2116,113.2683,39446.0
2021-02-24 13:50:00,119.93,120.02,119.9,120.01,370078.0,113.2683,113.3533,113.24,113.3439,370078.0
2021-02-24 14:00:00,120.02,120.03,119.81,119.89,55004.0,113.3533,113.3628,113.155,113.2305,55004.0
2021-02-24 14:10:00,119.88,119.91,119.75,119.87,38766.0,113.2211,113.2494,113.0983,113.2116,38766.0
2021-02-24 14:20:00,119.87,119.9,119.77,119.87,40045.0,113.2116,113.24,113.1172,113.2116,40045.0
2021-02-24 14:30:00,119.87,119.93,119.78,119.86,48584.0,113.2116,113.2683,113.1266,113.2022,48584.0
2021-02-24 14:40:00,119.88,119.88,119.72,119.72,53388.0,113.2211,113.2211,113.07,113.07,53388.0
2021-02-24 14:50:00,119.75,119.83,119.73,119.81,38686.0,113.0983,113.1739,113.0794,113.155,38686.0
2021-02-24 15:00:00,119.79,119.87,119.76,119.86,46532.0,113.1361,113.2116,113.1078,113.2022,46532.0
2021-02-24 15:10:00,119.86,119.93,119.79,119.8,43493.0,113.2022,113.2683,113.1361,113.1455,43493.0
2021-02-24 15:20:00,119.78,120.02,119.78,120.02,50180.0,113.1266,113.3533,113.1266,113.3533,50180.0
2021-02-24 15:30:00,120.01,120.08,119.96,120.04,66356.0,113.3439,113.41,113.2966,113.3722,66356.0
2021-02-24 15:40:00,120.04,120.05,119.88,120.02,57028.0,113.3722,113.3816,113.2211,113.3533,57028.0
2021-02-24 15:50:00,120.04,120.09,119.96,120.02,80934.0,113.3722,113.4194,113.2966,113.3533,80934.0
2021-02-25 09:30:00,119.1,119.82,119.1,119.7,328098.0,112.4844,113.1644,112.4844,113.0511,328098.0
2021-02-25 09:40:00,119.69,119.73,119.53,119.59,260142.0,113.0416,113.0794,112.8905,112.9472,260142.0
2021-02-25 09:50:00,119.61,119.68,119.56,119.62,179074.0,112.9661,113.0322,112.9189,112.9755,179074.0
2021-02-25 10:00:00,119.51,119.52,119.02,119.09,249194.0,112.8716,112.8811,112.4089,112.475,249194.0
2021-02-25 10:10:00,119.09,119.21,119.01,119.18,136280.0,112.475,112.5883,112.3994,112.56,136280.0
2021-02-25 10:20:00,119.21,119.38,119.09,119.1,148484.0,112.5883,112.7489,112.475,112.4844,148484.0
2021-02-25 10:30:00,119.13,119.13,118.71,118.79,137332.0,112.5127,112.5127,112.1161,112.1916,137332.0
2021-02-25 10:40:00,118.78,118.87,118.59,118.67,112130.0,112.1822,112.2672,112.0027,112.0783,112130.0
2021-02-25 10:50:00,118.6,118.91,118.5,118.9,114709.0,112.0122,112.305,111.9177,112.2955,114709.0
2021-02-25 11:00:00,118.89,119.1,118.88,119.09,5581.0,112.2861,112.4844,112.2766,112.475,5581.0
2021-02-25 11:10:00,119.15,119.16,118.96,119.1,43327.0,112.5316,112.5411,112.3522,112.4844,43327.0
2021-02-25 11:20:00,119.12,119.12,118.75,118.77,15234.0,112.5033,112.5033,112.1539,112.1727,15234.0
2021-02-25 11:30:00,118.8,118.81,118.49,118.59,7755.0,112.2011,112.2105,111.9083,112.0027,7755.0
2021-02-25 11:40:00,118.59,118.59,118.22,118.22,26526.0,112.0027,112.0027,111.6533,111.6533,26526.0
2021-02-25 11:50:00,118.19,118.37,118.11,118.24,15299.0,111.625,111.795,111.5494,111.6722,15299.0
2021-02-25 12:00:00,118.09,118.25,118.05,118.24,7081.0,111.5305,111.6816,111.4927,111.6722,7081.0
2021-02-25 12:10:00,118.11,118.35,118.0,118.21,14888.0,111.5494,111.7761,111.4455,111.6439,14888.0
2021-02-25 12:20:00,118.17,118.28,117.97,118.01,12614.0,111.6061,111.71,111.4172,111.455,12614.0
2021-02-25 12:30:00,117.99,118.02,117.75,117.96,17093.0,111.4361,111.4644,111.2094,111.4077,17093.0
2021-02-25 12:40:00,117.97,117.97,117.7,117.82,3966.0,111.4172,111.4172,111.1622,111.2755,3966.0
2021-02-25 12:50:00,117.76,117.81,117.24,117.31,8085.0,111.2188,111.2661,110.7277,110.7938,8085.0
2021-02-25 13:00:00,117.25,117.45,116.92,117.34,17683.0,110.7372,110.9261,110.4255,110.8222,17683.0
2021-02-25 13:10:00,117.43,117.6,117.31,117.59,24349.0,110.9072,111.0677,110.7938,111.0583,24349.0
2021-02-25 13:20:00,117.64,117.81,117.61,117.72,11947.0,111.1055,111.2661,111.0772,111.1811,11947.0
2021-02-25 13:30:00,117.75,117.75,117.44,117.69,145198.0,111.2094,111.2094,110.9166,111.1527,145198.0
2021-02-25 13:40:00,117.7,117.82,117.57,117.67,19218.0,111.1622,111.2755,111.0394,111.1338,19218.0
2021-02-25 13:50:00,117.66,117.67,117.37,117.53,14749.0,111.1244,111.1338,110.8505,111.0016,14749.0
2021-02-25 14:00:00,117.49,117.96,117.45,117.96,16874.0,110.9638,111.4077,110.9261,111.4077,16874.0
2021-02-25 14:10:00,117.97,118.12,117.91,118.12,20080.0,111.4172,111.5589,111.3605,111.5589,20080.0
2021-02-25 14:20:00,118.14,118.29,118.13,118.26,26725.0,111.5777,111.7194,111.5683,111.6911,26725.0
2021-02-25 14:30:00,118.23,118.23,117.79,117.79,14860.0,111.6627,111.6627,111.2472,111.2472,14860.0
2021-02-25 14:40:00,117.78,117.9,117.71,117.74,32083.0,111.2377,111.3511,111.1716,111.2,32083.0
2021-02-25 14:50:00,117.75,117.83,117.55,117.58,22235.0,111.2094,111.285,111.0205,111.0488,22235.0
2021-02-25 15:00:00,117.58,117.73,117.2,117.25,65280.0,111.0488,111.1905,110.69,110.7372,65280.0
2021-02-25 15:10:00,117.26,117.44,117.1,117.16,54895.0,110.7466,110.9166,110.5955,110.6522,54895.0
2021-02-25 15:20:00,117.17,117.3,116.99,117.04,45206.0,110.6616,110.7844,110.4916,110.5388,45206.0
2021-02-25 15:30:00,117.0,117.18,116.64,116.82,67985.0,110.5011,110.6711,110.1611,110.3311,67985.0
2021-02-25 15:40:00,116.83,117.48,116.68,117.36,42806.0,110.3405,110.9544,110.1988,110.8411,42806.0
2021-02-25 15:50:00,117.36,117.41,117.04,117.05,84855.0,110.8411,110.8883,110.5388,110.5483,84855.0
2021-02-26 09:30:00,117.62,117.62,117.35,117.43,20480.0,111.0866,111.0866,110.8316,110.9072,20480.0
2021-02-26 09:40:00,117.46,117.62,117.3,117.3,11816.0,110.9355,111.0866,110.7844,110.7844,11816.0
2021-02-26 09:50:00,117.36,117.36,116.98,116.99,15872.0,110.8411,110.8411,110.4822,110.4916,15872.0
2021-02-26 10:00:00,116.98,117.0,116.72,116.72,14417.0,110.4822,110.5011,110.2366,110.2366,14417.0
2021-02-26 10:10:00,116.63,116.88,116.59,116.68,12245.0,110.1516,110.3877,110.1138,110.1988,12245.0
2021-02-26 10:20:00,116.75,116.75,115.91,115.92,21290.0,110.2649,110.2649,109.4716,109.4811,21290.0
2021-02-26 10:30:00,116.08,116.84,116.05,116.79,24781.0,109.6322,110.35,109.6038,110.3027,24781.0
2021-02-26 10:40:00,116.76,117.11,116.68,117.01,14320.0,110.2744,110.605,110.1988,110.5105,14320.0
2021-02-26 10:50:00,116.97,117.23,116.93,117.13,9914.0,110.4727,110.7183,110.435,110.6238,9914.0
2021-02-26 11:00:00,117.2,117.43,117.08,117.32,14442.0,110.69,110.9072,110.5766,110.8033,14442.0
2021-02-26 11:10:00,117.3,117.3,116.97,117.0,12212.0,110.7844,110.7844,110.4727,110.5011,12212.0
2021-02-26 11:20:00,116.98,116.98,116.75,116.84,30540.0,110.4822,110.4822,110.2649,110.35,30540.0
2021-02-26 11:30:00,116.82,117.45,116.82,117.45,29527.0,110.3311,110.9261,110.3311,110.9261,29527.0
2021-02-26 11:40:00,117.53,117.53,117.28,117.37,4720.0,111.0016,111.0016,110.7655,110.8505,4720.0
2021-02-26 11:50:00,117.33,117.4,117.23,117.3,5219.0,110.8127,110.8788,110.7183,110.7844,5219.0
2021-02-26 12:00:00,117.39,117.6,117.3,117.58,13149.0,110.8694,111.0677,110.7844,111.0488,13149.0
2021-02-26 12:10:00,117.69,117.9,117.65,117.88,15761.0,111.1527,111.3511,111.115,111.3322,15761.0
2021-02-26 12:20:00,117.91,117.92,117.7,117.71,4770.0,111.3605,111.37,111.1622,111.1716,4770.0
2021-02-26 12:30:00,117.78,117.84,117.64,117.64,15217.0,111.2377,111.2944,111.1055,111.1055,15217.0
2021-02-26 12:40:00,117.64,117.7,117.57,117.64,32962.0,111.1055,111.1622,111.0394,111.1055,32962.0
2021-02-26 12:50:00,117.6,117.83,117.44,117.48,12851.0,111.0677,111.285,110.9166,110.9544,12851.0
2021-02-26 13:00:00,117.47,117.48,117.24,117.48,18651.0,110.945,110.9544,110.7277,110.9544,18651.0
2021-02-26 13:10:00,117.4,117.56,117.4,117.55,18140.0,110.8788,111.03,110.8788,111.0205,18140.0
2021-02-26 13:20:00,117.55,117.75,117.55,117.7,16548.0,111.0205,111.2094,111.0205,111.1622,16548.0
2021-02-26 13:30:00,117.71,117.71,117.32,117.35,672822.0,111.1716,111.1716,110.8033,110.8316,672822.0
2021-02-26 13:40:00,117.35,117.54,117.01,117.1,32903.0,110.8316,111.0111,110.5105,110.5955,32903.0
2021-02-26 13:50:00,117.13,117.2,116.96,117.1,18172.0,110.6238,110.69,110.4633,110.5955,18172.0
2021-02-26 14:00:00,117.06,117.23,116.85,116.99,29571.0,110.5577,110.7183,110.3594,110.4916,29571.0
2021-02-26 14:10:00,116.98,117.14,116.78,116.79,48136.0,110.4822,110.6333,110.2933,110.3027,48136.0
2021-02-26 14:20:00,116.76,116.99,116.73,116.96,31489.0,110.2744,110.4916,110.2461,110.4633,31489.0
2021-02-26 14:30:00,116.91,117.22,116.9,117.18,30216.0,110.4161,110.7088,110.4066,110.6711,30216.0
2021-02-26 14:40:00,117.14,117.35,116.98,117.33,21625.0,110.6333,110.8316,110.4822,110.8127,21625.0
2021-02-26 14:50:00,117.33,117.37,117.22,117.3,24875.0,110.8127,110.8505,110.7088,110.7844,24875.0
2021-02-26 15:00:00,117.32,117.71,117.32,117.71,20476.0,110.8033,111.1716,110.8033,111.1716,20476.0
2021-02-26 15:10:00,117.72,117.72,117.52,117.62,17879.0,111.1811,111.1811,110.9922,111.0866,17879.0
2021-02-26 15:20:00,117.63,117.63,117.18,117.19,18612.0,111.0961,111.0961,110.6711,110.6805,18612.0
2021-02-26 15:30:00,117.16,117.19,117.07,117.16,18633.0,110.6522,110.6805,110.5672,110.6522,18633.0
2021-02-26 15:40:00,117.1,117.78,117.09,117.75,27425.0,110.5955,111.2377,110.5861,111.2094,27425.0
2021-02-26 15:50:00,117.7,117.7,116.62,116.67,58428.0,111.1622,111.1622,110.1422,110.1894,58428.0
2021-03-01 09:30:00,117.81,118.41,117.79,118.2,26584.0,111.2661,111.8327,111.2472,111.6344,26584.0
2021-03-01 09:40:00,118.3,118.58,118.23,118.41,9564.0,111.7289,111.9933,111.6627,111.8327,9564.0
2021-03-01 09:50:00,118.36,118.57,118.34,118.51,9368.0,111.7855,111.9839,111.7666,111.9272,9368.0
2021-03-01 10:00:00,118.44,118.65,118.42,118.54,24918.0,111.8611,112.0594,111.8422,111.9555,24918.0
2021-03-01 10:10:00,118.55,118.85,118.49,118.85,15659.0,111.965,112.2483,111.9083,112.2483,15659.0
2021-03-01 10:20:00,118.85,118.9,118.84,118.86,8026.0,112.2483,112.2955,112.2389,112.2577,8026.0
2021-03-01 10:30:00,118.87,119.04,118.84,119.03,7587.0,112.2672,112.4277,112.2389,112.4183,7587.0
2021-03-01 10:40:00,119.03,119.09,118.99,119.01,7928.0,112.4183,112.475,112.3805,112.3994,7928.0
2021-03-01 10:50:00,119.09,119.16,119.08,119.11,2492.0,112.475,112.5411,112.4655,112.4939,2492.0
2021-03-01 11:00:00,119.09,119.14,118.93,119.0,13062.0,112.475,112.5222,112.3239,112.39,13062.0
2021-03-01 11:10:00,119.08,119.22,119.07,119.19,8228.0,112.4655,112.5977,112.4561,112.5694,8228.0
2021-03-01 11:20:00,119.2,119.2,119.04,119.07,2906.0,112.5789,112.5789,112.4277,112.4561,2906.0
2021-03-01 11:30:00,119.07,119.18,119.04,119.12,18042.0,112.4561,112.56,112.4277,112.5033,18042.0
2021-03-01 11:40:00,119.12,119.27,119.12,119.22,13389.0,112.5033,112.645,112.5033,112.5977,13389.0
2021-03-01 11:50:00,119.21,119.3,119.21,119.26,5104.0,112.5883,112.6733,112.5883,112.6355,5104.0
2021-03-01 12:00:00,119.3,119.37,119.3,119.33,7825.0,112.6733,112.7394,112.6733,112.7016,7825.0
2021-03-01 12:10:00,119.33,119.33,119.19,119.2,9234.0,112.7016,112.7016,112.5694,112.5789,9234.0
2021-03-01 12:20:00,119.2,119.29,119.19,119.25,38372.0,112.5789,112.6639,112.5694,112.6261,38372.0
2021-03-01 12:30:00,119.27,119.3,119.25,119.25,4688.0,112.645,112.6733,112.6261,112.6261,4688.0
2021-03-01 12:40:00,119.2,119.3,119.2,119.3,19657.0,112.5789,112.6733,112.5789,112.6733,19657.0
2021-03-01 12:50:00,119.32,119.32,119.07,119.11,4085.0,112.6922,112.6922,112.4561,112.4939,4085.0
2021-03-01 13:00:00,119.14,119.14,119.03,119.06,3928.0,112.5222,112.5222,112.4183,112.4466,3928.0
2021-03-01 13:10:00,119.05,119.06,118.94,118.98,15182.0,112.4372,112.4466,112.3333,112.3711,15182.0
2021-03-01 13:20:00,118.98,119.11,118.98,119.11,26736.0,112.3711,112.4939,112.3711,112.4939,26736.0
2021-03-01 13:30:00,119.16,119.27,119.16,119.27,1967.0,112.5411,112.645,112.5411,112.645,1967.0
2021-03-01 13:40:00,119.3,119.36,119.27,119.3,6056.0,112.6733,112.73,112.645,112.6733,6056.0
2021-03-01 13:50:00,119.31,119.34,119.26,119.31,12626.0,112.6828,112.7111,112.6355,112.6828,12626.0
2021-03-01 14:00:00,119.3,119.54,119.3,119.49,8729.0,112.6733,112.9,112.6733,112.8528,8729.0
2021-03-01 14:10:00,119.47,119.56,119.47,119.5,12369.0,112.8339,112.9189,112.8339,112.8622,12369.0
2021-03-01 14:20:00,119.49,119.52,119.47,119.5,26392.0,112.8528,112.8811,112.8339,112.8622,26392.0
2021-03-01 14:30:00,119.54,119.57,119.49,119.56,4955.0,112.9,112.9283,112.8528,112.9189,4955.0
2021-03-01 14:40:00,119.53,119.65,119.53,119.63,4974.0,112.8905,113.0039,112.8905,112.985,4974.0
2021-03-01 14:50:00,119.6,119.65,119.57,119.58,15224.0,112.9566,113.0039,112.9283,112.9378,15224.0
2021-03-01 15:00:00,119.58,119.58,119.49,119.52,24356.0,112.9378,112.9378,112.8528,112.8811,24356.0
2021-03-01 15:10:00,119.53,119.53,119.38,119.44,8513.0,112.8905,112.8905,112.7489,112.8055,8513.0
2021-03-01 15:20:00,119.43,119.5,119.39,119.44,26109.0,112.7961,112.8622,112.7583,112.8055,26109.0
2021-03-01 15:30:00,119.45,119.49,119.24,119.24,32356.0,112.815,112.8528,112.6166,112.6166,32356.0
2021-03-01 15:40:00,119.24,119.33,119.16,119.18,31673.0,112.6166,112.7016,112.5411,112.56,31673.0
2021-03-01 15:50:00,119.12,119.26,119.01,119.19,33242.0,112.5033,112.6355,112.3994,112.5694,33242.0
2021-03-02 09:30:00,119.21,119.42,119.14,119.28,27254.0,112.5883,112.7866,112.5222,112.6544,27254.0
2021-03-02 09:40:00,119.24,119.24,118.87,118.88,12298.0,112.6166,112.6166,112.2672,112.2766,12298.0
2021-03-02 09:50:00,118.87,119.3,118.84,119.29,13636.0,112.2672,112.6733,112.2389,112.6639,13636.0
2021-03-02 10:00:00,119.14,119.2,119.1,119.2,7495.0,112.5222,112.5789,112.4844,112.5789,7495.0
2021-03-02 10:10:00,119.2,119.2,118.9,119.1,9543.0,112.5789,112.5789,112.2955,112.4844,9543.0
2021-03-02 10:20:00,118.99,119.06,118.43,118.43,11473.0,112.3805,112.4466,111.8516,111.8516,11473.0
2021-03-02 10:30:00,118.42,118.63,118.32,118.32,12947.0,111.8422,112.0405,111.7477,111.7477,12947.0
2021-03-02 10:40:00,118.34,118.6,118.26,118.6,10392.0,111.7666,112.0122,111.6911,112.0122,10392.0
2021-03-02 10:50:00,118.59,118.64,118.53,118.6,26743.0,112.0027,112.05,111.9461,112.0122,26743.0
2021-03-02 11:00:00,118.56,118.63,118.34,118.57,13707.0,111.9744,112.0405,111.7666,111.9839,13707.0
2021-03-02 11:10:00,118.54,118.56,118.31,118.36,28220.0,111.9555,111.9744,111.7383,111.7855,28220.0
2021-03-02 11:20:00,118.38,118.56,118.27,118.56,13978.0,111.8044,111.9744,111.7005,111.9744,13978.0
2021-03-02 11:30:00,118.54,118.55,118.28,118.38,56760.0,111.9555,111.965,111.71,111.8044,56760.0
2021-03-02 11:40:00,118.36,118.51,118.21,118.51,94205.0,111.7855,111.9272,111.6439,111.9272,94205.0
2021-03-02 11:50:00,118.48,118.53,118.43,118.5,9946.0,111.8989,111.9461,111.8516,111.9177,9946.0
2021-03-02 12:00:00,118.46,118.71,118.44,118.67,13820.0,111.88,112.1161,111.8611,112.0783,13820.0
2021-03-02 12:10:00,118.68,118.81,118.63,118.81,16284.0,112.0877,112.2105,112.0405,112.2105,16284.0
2021-03-02 12:20:00,118.78,118.79,118.67,118.7,6425.0,112.1822,112.1916,112.0783,112.1066,6425.0
2021-03-02 12:30:00,118.73,118.94,118.73,118.92,17284.0,112.135,112.3333,112.135,112.3144,17284.0
2021-03-02 12:40:00,118.94,119.0,118.92,118.95,13305.0,112.3333,112.39,112.3144,112.3427,13305.0
2021-03-02 12:50:00,118.91,118.94,118.85,118.86,11801.0,112.305,112.3333,112.2483,112.2577,11801.0
2021-03-02 13:00:00,118.9,119.04,118.88,118.98,7619.0,112.2955,112.4277,112.2766,112.3711,7619.0
2021-03-02 13:10:00,119.01,119.11,119.01,119.04,6708.0,112.3994,112.4939,112.3994,112.4277,6708.0
2021-03-02 13:20:00,119.02,119.05,118.93,119.01,16502.0,112.4089,112.4372,112.3239,112.3994,16502.0
2021-03-02 13:30:00,119.06,119.24,119.06,119.21,86563.0,112.4466,112.6166,112.4466,112.5883,86563.0
2021-03-02 13:40:00,119.21,119.24,119.12,119.23,18378.0,112.5883,112.6166,112.5033,112.6072,18378.0
2021-03-02 13:50:00,119.13,119.16,119.12,119.12,595.0,112.5127,112.5411,112.5033,112.5033,595.0
2021-03-02 14:00:00,119.15,119.2,118.97,118.99,7703.0,112.5316,112.5789,112.3616,112.3805,7703.0
2021-03-02 14:10:00,118.94,118.94,118.87,118.89,14045.0,112.3333,112.3333,112.2672,112.2861,14045.0
2021-03-02 14:20:00,118.89,119.0,118.89,118.9,7299.0,112.2861,112.39,112.2861,112.2955,7299.0
2021-03-02 14:30:00,118.9,118.96,118.84,118.95,9457.0,112.2955,112.3522,112.2389,112.3427,9457.0
2021-03-02 14:40:00,118.98,119.01,118.9,118.97,4089.0,112.3711,112.3994,112.2955,112.3616,4089.0
2021-03-02 14:50:00,118.98,119.1,118.96,119.02,18315.0,112.3711,112.4844,112.3522,112.4089,18315.0
2021-03-02 15:00:00,119.02,119.11,118.98,119.08,14569.0,112.4089,112.4939,112.3711,112.4655,14569.0
2021-03-02 15:10:00,119.09,119.12,118.74,118.74,14510.0,112.475,112.5033,112.1444,112.1444,14510.0
2021-03-02 15:20:00,118.71,118.79,118.7,118.71,21948.0,112.1161,112.1916,112.1066,112.1161,21948.0
2021-03-02 15:30:00,118.67,118.78,118.6,118.62,29979.0,112.0783,112.1822,112.0122,112.0311,29979.0
2021-03-02 15:40:00,118.6,118.75,118.57,118.61,26089.0,112.0122,112.1539,111.9839,112.0216,26089.0
2021-03-02 15:50:00,118.69,118.69,118.25,118.29,82430.0,112.0972,112.0972,111.6816,111.7194,82430.0
2021-03-03 09:30:00,118.17,118.27,117.96,118.02,23733.0,111.6061,111.7005,111.4077,111.4644,23733.0
2021-03-03 09:40:00,117.87,118.1,117.83,118.04,14114.0,111.3227,111.54,111.285,111.4833,14114.0
2021-03-03 09:50:00,118.11,118.16,117.57,117.6,21100.0,111.5494,111.5966,111.0394,111.0677,21100.0
2021-03-03 10:00:00,117.59,117.75,117.51,117.75,11442.0,111.0583,111.2094,110.9827,111.2094,11442.0
2021-03-03 10:10:00,117.73,117.75,117.27,117.33,33203.0,111.1905,111.2094,110.7561,110.8127,33203.0
2021-03-03 10:20:00,117.33,117.64,117.32,117.5,19245.0,110.8127,111.1055,110.8033,110.9733,19245.0
2021-03-03 10:30:00,117.36,117.67,117.29,117.66,16943.0,110.8411,111.1338,110.775,111.1244,16943.0
2021-03-03 10:40:00,117.66,117.71,117.39,117.59,12838.0,111.1244,111.1716,110.8694,111.0583,12838.0
2021-03-03 10:50:00,117.59,117.8,117.51,117.74,22296.0,111.0583,111.2566,110.9827,111.2,22296.0
2021-03-03 11:00:00,117.73,117.89,117.72,117.81,7388.0,111.1905,111.3416,111.1811,111.2661,7388.0
2021-03-03 11:10:00,117.82,118.01,117.64,118.01,95168.0,111.2755,111.455,111.1055,111.455,95168.0
2021-03-03 11:20:00,117.98,118.1,117.95,118.1,77799.0,111.4266,111.54,111.3983,111.54,77799.0
2021-03-03 11:30:00,118.09,118.14,117.93,117.96,12788.0,111.5305,111.5777,111.3794,111.4077,12788.0
2021-03-03 11:40:00,117.97,117.99,117.84,117.9,11721.0,111.4172,111.4361,111.2944,111.3511,11721.0
2021-03-03 11:50:00,117.87,118.06,117.84,117.84,25245.0,111.3227,111.5022,111.2944,111.2944,25245.0
2021-03-03 12:00:00,117.82,117.84,117.78,117.78,3190.0,111.2755,111.2944,111.2377,111.2377,3190.0
2021-03-03 12:10:00,117.78,117.86,117.71,117.72,7761.0,111.2377,111.3133,111.1716,111.1811,7761.0
2021-03-03 12:20:00,117.74,117.76,117.59,117.64,62759.0,111.2,111.2188,111.0583,111.1055,62759.0
2021-03-03 12:30:00,117.65,117.68,117.56,117.58,9728.0,111.115,111.1433,111.03,111.0488,9728.0
2021-03-03 12:40:00,117.55,117.77,117.54,117.77,6527.0,111.0205,111.2283,111.0111,111.2283,6527.0
2021-03-03 12:50:00,117.78,117.81,117.54,117.54,14683.0,111.2377,111.2661,111.0111,111.0111,14683.0
2021-03-03 13:00:00,117.53,117.59,117.49,117.52,16835.0,111.0016,111.0583,110.9638,110.9922,16835.0
2021-03-03 13:10:00,117.51,117.76,117.49,117.76,7870.0,110.9827,111.2188,110.9638,111.2188,7870.0
2021-03-03 13:20:00,117.84,117.9,117.82,117.83,13329.0,111.2944,111.3511,111.2755,111.285,13329.0
2021-03-03 13:30:00,117.83,117.84,117.64,117.78,20004.0,111.285,111.2944,111.1055,111.2377,20004.0
2021-03-03 13:40:00,117.75,117.75,117.47,117.47,14106.0,111.2094,111.2094,110.945,110.945,14106.0
2021-03-03 13:50:00,117.53,117.54,117.42,117.52,10764.0,111.0016,111.0111,110.8977,110.9922,10764.0
2021-03-03 14:00:00,117.49,117.54,117.31,117.35,7469.0,110.9638,111.0111,110.7938,110.8316,7469.0
2021-03-03 14:10:00,117.36,117.48,117.27,117.3,9833.0,110.8411,110.9544,110.7561,110.7844,9833.0
2021-03-03 14:20:00,117.34,117.36,117.21,117.28,12091.0,110.8222,110.8411,110.6994,110.7655,12091.0
2021-03-03 14:30:00,117.3,117.35,117.01,117.33,8693.0,110.7844,110.8316,110.5105,110.8127,8693.0
2021-03-03 14:40:00,117.34,117.42,117.12,117.25,18020.0,110.8222,110.8977,110.6144,110.7372,18020.0
2021-03-03 14:50:00,117.24,117.51,117.24,117.51,17416.0,110.7277,110.9827,110.7277,110.9827,17416.0
2021-03-03 15:00:00,117.48,117.52,117.37,117.43,17073.0,110.9544,110.9922,110.8505,110.9072,17073.0
2021-03-03 15:10:00,117.48,117.53,117.26,117.32,17967.0,110.9544,111.0016,110.7466,110.8033,17967.0
2021-03-03 15:20:00,117.31,117.31,117.09,117.17,21137.0,110.7938,110.7938,110.5861,110.6616,21137.0
2021-03-03 15:30:00,117.17,117.26,117.02,117.02,46464.0,110.6616,110.7466,110.52,110.52,46464.0
2021-03-03 15:40:00,117.04,117.33,117.02,117.17,31439.0,110.5388,110.8127,110.52,110.6616,31439.0
2021-03-03 15:50:00,117.14,117.16,116.62,116.64,32129.0,110.6333,110.6522,110.1422,110.1611,32129.0
2021-03-04 09:30:00,116.43,117.02,116.43,116.98,20787.0,109.9627,110.52,109.9627,110.4822,20787.0
2021-03-04 09:40:00,117.02,117.03,116.4,116.4,2087.0,110.52,110.5294,109.9344,109.9344,2087.0
2021-03-04 09:50:00,116.29,116.37,116.19,116.34,64715.0,109.8305,109.9061,109.7361,109.8777,64715.0
2021-03-04 10:00:00,116.28,116.39,115.99,116.0,16564.0,109.8211,109.9249,109.5472,109.5566,16564.0
2021-03-04 10:10:00,115.97,116.02,115.76,115.77,34217.0,109.5283,109.5755,109.3299,109.3394,34217.0
2021-03-04 10:20:00,115.75,116.18,115.75,116.18,14061.0,109.3205,109.7266,109.3205,109.7266,14061.0
2021-03-04 10:30:00,116.14,116.52,116.1,116.52,16116.0,109.6888,110.0477,109.6511,110.0477,16116.0
2021-03-04 10:40:00,116.45,116.83,116.45,116.8,6419.0,109.9816,110.3405,109.9816,110.3122,6419.0
2021-03-04 10:50:00,116.78,116.78,116.37,116.69,19557.0,110.2933,110.2933,109.9061,110.2083,19557.0
2021-03-04 11:00:00,116.61,116.93,116.58,116.69,15164.0,110.1327,110.435,110.1044,110.2083,15164.0
2021-03-04 11:10:00,116.75,116.79,116.54,116.76,28022.0,110.2649,110.3027,110.0666,110.2744,28022.0
2021-03-04 11:20:00,116.74,116.87,116.67,116.77,13810.0,110.2555,110.3783,110.1894,110.2838,13810.0
2021-03-04 11:30:00,116.75,117.0,116.74,116.97,12433.0,110.2649,110.5011,110.2555,110.4727,12433.0
2021-03-04 11:40:00,116.98,117.23,116.98,117.16,23851.0,110.4822,110.7183,110.4822,110.6522,23851.0
2021-03-04 11:50:00,117.2,117.23,117.05,117.07,15714.0,110.69,110.7183,110.5483,110.5672,15714.0
2021-03-04 12:00:00,117.13,117.31,117.1,117.3,10137.0,110.6238,110.7938,110.5955,110.7844,10137.0
2021-03-04 12:10:00,117.3,117.3,116.73,116.91,14153.0,110.7844,110.7844,110.2461,110.4161,14153.0
2021-03-04 12:20:00,116.95,117.03,116.05,116.22,32730.0,110.4538,110.5294,109.6038,109.7644,32730.0
2021-03-04 12:30:00,116.16,116.19,115.75,116.08,21819.0,109.7077,109.7361,109.3205,109.6322,21819.0
2021-03-04 12:40:00,116.13,116.23,115.61,115.68,18303.0,109.6794,109.7738,109.1883,109.2544,18303.0
2021-03-04 12:50:00,115.69,115.77,115.08,115.22,11776.0,109.2638,109.3394,108.6877,108.8199,11776.0
2021-03-04 13:00:00,115.2,115.49,115.09,115.22,24557.0,108.801,109.0749,108.6972,108.8199,24557.0
2021-03-04 13:10:00,115.13,115.13,114.79,115.05,16186.0,108.7349,108.7349,108.4138,108.6594,16186.0
2021-03-04 13:20:00,114.93,115.13,114.69,115.13,31365.0,108.546,108.7349,108.3194,108.7349,31365.0
2021-03-04 13:30:00,115.14,115.14,114.73,114.98,32629.0,108.7444,108.7444,108.3572,108.5933,32629.0
2021-03-04 13:40:00,114.94,115.01,114.34,114.38,17692.0,108.5555,108.6216,107.9888,108.0266,17692.0
2021-03-04 13:50:00,114.34,114.34,113.83,113.94,19212.0,107.9888,107.9888,107.5071,107.611,19212.0
2021-03-04 14:00:00,113.82,114.53,113.81,114.5,35474.0,107.4977,108.1683,107.4883,108.1399,35474.0
2021-03-04 14:10:00,114.51,114.55,114.33,114.51,22050.0,108.1494,108.1872,107.9794,108.1494,22050.0
2021-03-04 14:20:00,114.56,115.04,114.55,115.02,13414.0,108.1966,108.6499,108.1872,108.631,13414.0
2021-03-04 14:30:00,114.99,114.99,114.61,114.72,14040.0,108.6027,108.6027,108.2438,108.3477,14040.0
2021-03-04 14:40:00,114.7,115.35,114.69,115.27,22119.0,108.3288,108.9427,108.3194,108.8672,22119.0
2021-03-04 14:50:00,115.3,115.36,115.05,115.31,19572.0,108.8955,108.9522,108.6594,108.9049,19572.0
2021-03-04 15:00:00,115.31,115.36,114.9,114.9,37521.0,108.9049,108.9522,108.5177,108.5177,37521.0
2021-03-04 15:10:00,114.87,114.9,114.58,114.67,35207.0,108.4894,108.5177,108.2155,108.3005,35207.0
2021-03-04 15:20:00,114.54,114.98,114.46,114.87,41942.0,108.1777,108.5933,108.1022,108.4894,41942.0
2021-03-04 15:30:00,114.89,115.15,114.78,114.86,34650.0,108.5083,108.7538,108.4044,108.4799,34650.0
2021-03-04 15:40:00,114.88,115.15,114.84,114.99,23625.0,108.4988,108.7538,108.461,108.6027,23625.0
2021-03-04 15:50:00,115.0,115.19,114.66,115.03,42885.0,108.6122,108.7916,108.291,108.6405,42885.0
2021-03-05 09:30:00,116.16,116.16,115.53,115.53,17558.0,109.7077,109.7077,109.1127,109.1127,17558.0
2021-03-05 09:40:00,115.56,115.77,115.44,115.58,7781.0,109.141,109.3394,109.0277,109.1599,7781.0
2021-03-05 09:50:00,115.37,115.48,114.99,115.23,15454.0,108.9616,109.0655,108.6027,108.8294,15454.0
2021-03-05 10:00:00,115.38,115.94,115.25,115.8,16287.0,108.971,109.4999,108.8483,109.3677,16287.0
2021-03-05 10:10:00,115.84,115.86,115.19,115.51,27288.0,109.4055,109.4244,108.7916,109.0938,27288.0
2021-03-05 10:20:00,115.51,115.63,115.19,115.19,21152.0,109.0938,109.2072,108.7916,108.7916,21152.0
2021-03-05 10:30:00,115.17,115.4,115.01,115.06,29716.0,108.7727,108.9899,108.6216,108.6688,29716.0
2021-03-05 10:40:00,115.03,115.29,114.89,115.15,77849.0,108.6405,108.886,108.5083,108.7538,77849.0
2021-03-05 10:50:00,115.18,115.41,114.95,115.02,10501.0,108.7822,108.9994,108.5649,108.631,10501.0
2021-03-05 11:00:00,114.86,115.07,114.75,114.77,14947.0,108.4799,108.6783,108.376,108.3949,14947.0
2021-03-05 11:10:00,114.77,114.92,114.57,114.68,6532.0,108.3949,108.5366,108.206,108.3099,6532.0
2021-03-05 11:20:00,114.66,114.75,114.38,114.48,36599.0,108.291,108.376,108.0266,108.121,36599.0
2021-03-05 11:30:00,114.49,114.9,114.49,114.83,33584.0,108.1305,108.5177,108.1305,108.4516,33584.0
2021-03-05 11:40:00,114.82,115.02,114.58,114.8,34826.0,108.4422,108.631,108.2155,108.4233,34826.0
2021-03-05 11:50:00,114.79,115.25,114.66,115.24,33593.0,108.4138,108.8483,108.291,108.8388,33593.0
2021-03-05 12:00:00,115.24,115.39,115.16,115.2,31854.0,108.8388,108.9805,108.7633,108.801,31854.0
2021-03-05 12:10:00,115.22,115.54,115.18,115.53,34818.0,108.8199,109.1222,108.7822,109.1127,34818.0
2021-03-05 12:20:00,115.51,115.96,115.49,115.92,41990.0,109.0938,109.5188,109.0749,109.4811,41990.0
2021-03-05 12:30:00,115.92,116.04,115.78,116.02,37814.0,109.4811,109.5944,109.3488,109.5755,37814.0
2021-03-05 12:40:00,116.03,116.37,115.97,116.29,34209.0,109.5849,109.9061,109.5283,109.8305,34209.0
2021-03-05 12:50:00,116.3,116.35,116.13,116.29,42397.0,109.8399,109.8872,109.6794,109.8305,42397.0
2021-03-05 13:00:00,116.28,116.41,115.96,116.37,47139.0,109.8211,109.9438,109.5188,109.9061,47139.0
2021-03-05 13:10:00,116.36,116.71,116.19,116.7,34590.0,109.8966,110.2272,109.7361,110.2177,34590.0
2021-03-05 13:20:00,116.7,116.81,116.55,116.75,37805.0,110.2177,110.3216,110.0761,110.2649,37805.0
2021-03-05 13:30:00,116.78,116.88,116.63,116.86,31291.0,110.2933,110.3877,110.1516,110.3688,31291.0
2021-03-05 13:40:00,116.87,117.02,116.81,116.94,40545.0,110.3783,110.52,110.3216,110.4444,40545.0
2021-03-05 13:50:00,116.94,117.06,116.7,116.93,41292.0,110.4444,110.5577,110.2177,110.435,41292.0
2021-03-05 14:00:00,116.98,117.04,116.6,116.65,39874.0,110.4822,110.5388,110.1233,110.1705,39874.0
2021-03-05 14:10:00,116.64,116.87,116.58,116.66,45429.0,110.1611,110.3783,110.1044,110.1799,45429.0
2021-03-05 14:20:00,116.67,117.09,116.63,117.07,41333.0,110.1894,110.5861,110.1516,110.5672,41333.0
2021-03-05 14:30:00,117.06,117.33,117.05,117.23,41694.0,110.5577,110.8127,110.5483,110.7183,41694.0
2021-03-05 14:40:00,117.25,117.29,117.08,117.27,42922.0,110.7372,110.775,110.5766,110.7561,42922.0
2021-03-05 14:50:00,117.26,117.51,117.2,117.47,41805.0,110.7466,110.9827,110.69,110.945,41805.0
2021-03-05 15:00:00,117.5,117.6,117.41,117.42,51782.0,110.9733,111.0677,110.8883,110.8977,51782.0
2021-03-05 15:10:00,117.42,117.65,117.31,117.47,41574.0,110.8977,111.115,110.7938,110.945,41574.0
2021-03-05 15:20:00,117.45,117.63,117.43,117.53,49926.0,110.9261,111.0961,110.9072,111.0016,49926.0
2021-03-05 15:30:00,117.54,117.81,117.45,117.8,40072.0,111.0111,111.2661,110.9261,111.2566,40072.0
2021-03-05 15:40:00,117.82,117.85,117.56,117.82,39689.0,111.2755,111.3038,111.03,111.2755,39689.0
2021-03-05 15:50:00,117.83,118.0,117.65,117.71,77412.0,111.285,111.4455,111.115,111.1716,77412.0
2021-03-08 09:30:00,117.83,118.05,117.47,117.87,29845.0,111.285,111.4927,110.945,111.3227,29845.0
2021-03-08 09:40:00,117.95,118.28,117.95,118.07,21576.0,111.3983,111.71,111.3983,111.5116,21576.0
2021-03-08 09:50:00,118.07,118.29,117.74,117.84,38663.0,111.5116,111.7194,111.2,111.2944,38663.0
2021-03-08 10:00:00,117.9,118.35,117.74,118.34,23264.0,111.3511,111.7761,111.2,111.7666,23264.0
2021-03-08 10:10:00,118.34,118.58,118.19,118.57,45860.0,111.7666,111.9933,111.625,111.9839,45860.0
2021-03-08 10:20:00,118.57,118.84,118.43,118.81,29472.0,111.9839,112.2389,111.8516,112.2105,29472.0
2021-03-08 10:30:00,118.79,118.94,118.63,118.69,19921.0,112.1916,112.3333,112.0405,112.0972,19921.0
2021-03-08 10:40:00,118.74,118.88,118.63,118.68,18055.0,112.1444,112.2766,112.0405,112.0877,18055.0
2021-03-08 10:50:00,118.71,118.93,118.62,118.77,14457.0,112.1161,112.3239,112.0311,112.1727,14457.0
2021-03-08 11:00:00,118.77,118.95,118.75,118.79,25945.0,112.1727,112.3427,112.1539,112.1916,25945.0
2021-03-08 11:10:00,118.74,118.82,118.59,118.81,20386.0,112.1444,112.22,112.0027,112.2105,20386.0
2021-03-08 11:20:00,118.84,119.0,118.84,118.97,12156.0,112.2389,112.39,112.2389,112.3616,12156.0
2021-03-08 11:30:00,119.0,119.0,118.67,118.72,17107.0,112.39,112.39,112.0783,112.1255,17107.0
2021-03-08 11:40:00,118.74,118.8,118.54,118.64,47033.0,112.1444,112.2011,111.9555,112.05,47033.0
2021-03-08 11:50:00,118.64,118.77,118.52,118.52,20271.0,112.05,112.1727,111.9366,111.9366,20271.0
2021-03-08 12:00:00,118.53,118.7,118.5,118.7,22455.0,111.9461,112.1066,111.9177,112.1066,22455.0
2021-03-08 12:10:00,118.67,118.82,118.53,118.67,32139.0,112.0783,112.22,111.9461,112.0783,32139.0
2021-03-08 12:20:00,118.64,119.01,118.64,119.01,24474.0,112.05,112.3994,112.05,112.3994,24474.0
2021-03-08 12:30:00,119.0,119.18,118.99,119.07,10261.0,112.39,112.56,112.3805,112.4561,10261.0
2021-03-08 12:40:00,119.08,119.23,119.07,119.2,33531.0,112.4655,112.6072,112.4561,112.5789,33531.0
2021-03-08 12:50:00,119.18,119.23,119.06,119.06,56433.0,112.56,112.6072,112.4466,112.4466,56433.0
2021-03-08 13:00:00,119.07,119.27,119.07,119.25,65626.0,112.4561,112.645,112.4561,112.6261,65626.0
2021-03-08 13:10:00,119.24,119.37,119.12,119.3,43647.0,112.6166,112.7394,112.5033,112.6733,43647.0
2021-03-08 13:20:00,119.33,119.35,119.26,119.3,19070.0,112.7016,112.7205,112.6355,112.6733,19070.0
2021-03-08 13:30:00,119.32,119.33,119.18,119.18,194369.0,112.6922,112.7016,112.56,112.56,194369.0
2021-03-08 13:40:00,119.16,119.18,118.79,118.8,135594.0,112.5411,112.56,112.1916,112.2011,135594.0
2021-03-08 13:50:00,118.81,118.81,118.42,118.45,79394.0,112.2105,112.2105,111.8422,111.8705,79394.0
2021-03-08 14:00:00,118.44,118.76,118.41,118.71,60662.0,111.8611,112.1633,111.8327,112.1161,60662.0
2021-03-08 14:10:00,118.7,118.88,118.65,118.72,86369.0,112.1066,112.2766,112.0594,112.1255,86369.0
2021-03-08 14:20:00,118.71,118.9,118.66,118.86,87274.0,112.1161,112.2955,112.0689,112.2577,87274.0
2021-03-08 14:30:00,118.86,118.95,118.72,118.72,85994.0,112.2577,112.3427,112.1255,112.1255,85994.0
2021-03-08 14:40:00,118.73,118.76,118.27,118.31,73219.0,112.135,112.1633,111.7005,111.7383,73219.0
2021-03-08 14:50:00,118.31,118.54,118.28,118.54,92773.0,111.7383,111.9555,111.71,111.9555,92773.0
2021-03-08 15:00:00,118.51,118.51,118.09,118.12,26240.0,111.9272,111.9272,111.5305,111.5589,26240.0
2021-03-08 15:10:00,118.1,118.24,117.94,117.97,29178.0,111.54,111.6722,111.3888,111.4172,29178.0
2021-03-08 15:20:00,117.98,118.14,117.97,118.03,54855.0,111.4266,111.5777,111.4172,111.4738,54855.0
2021-03-08 15:30:00,118.02,118.29,118.0,118.25,37590.0,111.4644,111.7194,111.4455,111.6816,37590.0
2021-03-08 15:40:00,118.22,118.31,117.94,118.03,65365.0,111.6533,111.7383,111.3888,111.4738,65365.0
2021-03-08 15:50:00,118.04,118.11,117.55,117.55,61173.0,111.4833,111.5494,111.0205,111.0205,61173.0
2021-03-09 09:30:00,118.69,118.98,118.69,118.92,19122.0,112.0972,112.3711,112.0972,112.3144,19122.0
2021-03-09 09:40:00,118.94,119.19,118.8,119.09,19229.0,112.3333,112.5694,112.2011,112.475,19229.0
2021-03-09 09:50:00,119.11,119.35,119.11,119.3,15315.0,112.4939,112.7205,112.4939,112.6733,15315.0
2021-03-09 10:00:00,119.31,119.63,119.27,119.53,19823.0,112.6828,112.985,112.645,112.8905,19823.0
2021-03-09 10:10:00,119.51,119.64,119.35,119.61,14210.0,112.8716,112.9944,112.7205,112.9661,14210.0
2021-03-09 10:20:00,119.61,119.65,119.49,119.58,12984.0,112.9661,113.0039,112.8528,112.9378,12984.0
2021-03-09 10:30:00,119.63,119.64,119.52,119.61,23821.0,112.985,112.9944,112.8811,112.9661,23821.0
2021-03-09 10:40:00,119.6,119.72,119.57,119.57,35629.0,112.9566,113.07,112.9283,112.9283,35629.0
2021-03-09 10:50:00,119.58,119.66,119.48,119.56,20158.0,112.9378,113.0133,112.8433,112.9189,20158.0
2021-03-09 11:00:00,119.55,119.65,119.47,119.58,11002.0,112.9094,113.0039,112.8339,112.9378,11002.0
2021-03-09 11:10:00,119.61,119.66,119.58,119.66,54427.0,112.9661,113.0133,112.9378,113.0133,54427.0
2021-03-09 11:20:00,119.67,119.67,119.57,119.57,20434.0,113.0228,113.0228,112.9283,112.9283,20434.0
2021-03-09 11:30:00,119.58,119.65,119.49,119.56,64078.0,112.9378,113.0039,112.8528,112.9189,64078.0
2021-03-09 11:40:00,119.56,119.64,119.49,119.54,65829.0,112.9189,112.9944,112.8528,112.9,65829.0
2021-03-09 11:50:00,119.54,119.69,119.52,119.67,75546.0,112.9,113.0416,112.8811,113.0228,75546.0
2021-03-09 12:00:00,119.68,119.79,119.66,119.77,68608.0,113.0322,113.1361,113.0133,113.1172,68608.0
2021-03-09 12:10:00,119.79,119.87,119.78,119.8,67405.0,113.1361,113.2116,113.1266,113.1455,67405.0
2021-03-09 12:20:00,119.8,119.86,119.77,119.83,36772.0,113.1455,113.2022,113.1172,113.1739,36772.0
2021-03-09 12:30:00,119.84,119.86,119.81,119.84,4820.0,113.1833,113.2022,113.155,113.1833,4820.0
2021-03-09 12:40:00,119.84,119.85,119.68,119.68,6753.0,113.1833,113.1928,113.0322,113.0322,6753.0
2021-03-09 12:50:00,119.65,119.66,119.55,119.59,6621.0,113.0039,113.0133,112.9094,112.9472,6621.0
2021-03-09 13:00:00,119.6,119.8,119.6,119.79,13123.0,112.9566,113.1455,112.9566,113.1361,13123.0
2021-03-09 13:10:00,119.76,119.78,119.62,119.62,43525.0,113.1078,113.1266,112.9755,112.9755,43525.0
2021-03-09 13:20:00,119.64,119.71,119.61,119.65,13097.0,112.9944,113.0605,112.9661,113.0039,13097.0
2021-03-09 13:30:00,119.66,119.71,119.64,119.7,8399.0,113.0133,113.0605,112.9944,113.0511,8399.0
2021-03-09 13:40:00,119.71,119.74,119.69,119.74,17715.0,113.0605,113.0889,113.0416,113.0889,17715.0
2021-03-09 13:50:00,119.69,119.75,119.68,119.75,7074.0,113.0416,113.0983,113.0322,113.0983,7074.0
2021-03-09 14:00:00,119.73,119.78,119.67,119.71,10913.0,113.0794,113.1266,113.0228,113.0605,10913.0
2021-03-09 14:10:00,119.71,119.76,119.59,119.59,22620.0,113.0605,113.1078,112.9472,112.9472,22620.0
2021-03-09 14:20:00,119.62,119.63,119.52,119.54,12734.0,112.9755,112.985,112.8811,112.9,12734.0
2021-03-09 14:30:00,119.57,119.7,119.57,119.69,14544.0,112.9283,113.0511,112.9283,113.0416,14544.0
2021-03-09 14:40:00,119.73,119.74,119.61,119.62,7942.0,113.0794,113.0889,112.9661,112.9755,7942.0
2021-03-09 14:50:00,119.62,119.65,119.5,119.52,14510.0,112.9755,113.0039,112.8622,112.8811,14510.0
2021-03-09 15:00:00,119.53,119.62,119.51,119.62,14405.0,112.8905,112.9755,112.8716,112.9755,14405.0
2021-03-09 15:10:00,119.59,119.67,119.58,119.62,25552.0,112.9472,113.0228,112.9378,112.9755,25552.0
2021-03-09 15:20:00,119.62,119.62,119.52,119.56,36474.0,112.9755,112.9755,112.8811,112.9189,36474.0
2021-03-09 15:30:00,119.54,119.54,119.35,119.48,29432.0,112.9,112.9,112.7205,112.8433,29432.0
2021-03-09 15:40:00,119.5,119.51,119.22,119.25,87198.0,112.8622,112.8716,112.5977,112.6261,87198.0
2021-03-09 15:50:00,119.25,119.29,118.98,119.03,25278.0,112.6261,112.6639,112.3711,112.4183,25278.0
2021-03-10 09:30:00,119.59,119.77,119.48,119.63,20174.0,112.9472,113.1172,112.8433,112.985,20174.0
2021-03-10 09:40:00,119.58,119.81,119.55,119.71,7762.0,112.9378,113.155,112.9094,113.0605,7762.0
2021-03-10 09:50:00,119.78,119.93,119.76,119.86,9103.0,113.1266,113.2683,113.1078,113.2022,9103.0
2021-03-10 10:00:00,119.86,119.94,119.81,119.87,22284.0,113.2022,113.2778,113.155,113.2116,22284.0
2021-03-10 10:10:00,119.86,119.88,119.59,119.71,22146.0,113.2022,113.2211,112.9472,113.0605,22146.0
2021-03-10 10:20:00,119.7,119.7,119.38,119.39,27517.0,113.0511,113.0511,112.7489,112.7583,27517.0
2021-03-10 10:30:00,119.39,119.51,119.34,119.34,75155.0,112.7583,112.8716,112.7111,112.7111,75155.0
2021-03-10 10:40:00,119.35,119.77,119.31,119.74,18480.0,112.7205,113.1172,112.6828,113.0889,18480.0
2021-03-10 10:50:00,119.67,119.73,119.47,119.71,17373.0,113.0228,113.0794,112.8339,113.0605,17373.0
2021-03-10 11:00:00,119.73,119.9,119.68,119.71,23395.0,113.0794,113.24,113.0322,113.0605,23395.0
2021-03-10 11:10:00,119.68,119.88,119.68,119.81,9098.0,113.0322,113.2211,113.0322,113.155,9098.0
2021-03-10 11:20:00,119.84,119.87,119.7,119.85,9518.0,113.1833,113.2116,113.0511,113.1928,9518.0
2021-03-10 11:30:00,119.83,119.9,119.74,119.82,8597.0,113.1739,113.24,113.0889,113.1644,8597.0
2021-03-10 11:40:00,119.8,119.84,119.64,119.82,10446.0,113.1455,113.1833,112.9944,113.1644,10446.0
2021-03-10 11:50:00,119.83,120.03,119.83,119.91,25273.0,113.1739,113.3628,113.1739,113.2494,25273.0
2021-03-10 12:00:00,119.91,119.92,119.85,119.88,11319.0,113.2494,113.2589,113.1928,113.2211,11319.0
2021-03-10 12:10:00,119.88,119.96,119.85,119.87,13150.0,113.2211,113.2966,113.1928,113.2116,13150.0
2021-03-10 12:20:00,119.86,119.88,119.76,119.79,13085.0,113.2022,113.2211,113.1078,113.1361,13085.0
2021-03-10 12:30:00,119.8,119.85,119.7,119.73,15858.0,113.1455,113.1928,113.0511,113.0794,15858.0
2021-03-10 12:40:00,119.74,120.01,119.74,119.98,12555.0,113.0889,113.3439,113.0889,113.3155,12555.0
2021-03-10 12:50:00,120.0,120.05,119.93,120.03,12955.0,113.3344,113.3816,113.2683,113.3628,12955.0
2021-03-10 13:00:00,120.03,120.13,119.65,120.13,54059.0,113.3628,113.4572,113.0039,113.4572,54059.0
2021-03-10 13:10:00,120.12,120.14,119.85,119.94,46601.0,113.4478,113.4666,113.1928,113.2778,46601.0
2021-03-10 13:20:00,119.94,120.03,119.92,120.03,12098.0,113.2778,113.3628,113.2589,113.3628,12098.0
2021-03-10 13:30:00,120.04,120.09,119.81,119.88,19264.0,113.3722,113.4194,113.155,113.2211,19264.0
2021-03-10 13:40:00,119.88,119.98,119.78,119.86,12688.0,113.2211,113.3155,113.1266,113.2022,12688.0
2021-03-10 13:50:00,119.85,119.95,119.8,119.93,10235.0,113.1928,113.2872,113.1455,113.2683,10235.0
2021-03-10 14:00:00,119.87,120.03,119.83,119.94,19702.0,113.2116,113.3628,113.1739,113.2778,19702.0
2021-03-10 14:10:00,119.97,120.15,119.97,120.15,7096.0,113.3061,113.4761,113.3061,113.4761,7096.0
2021-03-10 14:20:00,120.16,120.16,119.98,120.06,19683.0,113.4855,113.4855,113.3155,113.3911,19683.0
2021-03-10 14:30:00,120.06,120.13,120.03,120.1,13551.0,113.3911,113.4572,113.3628,113.4289,13551.0
2021-03-10 14:40:00,120.11,120.36,120.08,120.33,15934.0,113.4383,113.6744,113.41,113.6461,15934.0
2021-03-10 14:50:00,120.33,120.33,120.13,120.16,28198.0,113.6461,113.6461,113.4572,113.4855,28198.0
2021-03-10 15:00:00,120.15,120.23,119.95,120.03,23845.0,113.4761,113.5516,113.2872,113.3628,23845.0
2021-03-10 15:10:00,120.02,120.06,119.94,120.06,25675.0,113.3533,113.3911,113.2778,113.3911,25675.0
2021-03-10 15:20:00,120.07,120.11,119.93,119.96,8276.0,113.4005,113.4383,113.2683,113.2966,8276.0
2021-03-10 15:30:00,119.96,119.97,119.78,119.85,23921.0,113.2966,113.3061,113.1266,113.1928,23921.0
2021-03-10 15:40:00,119.86,120.02,119.84,120.01,25699.0,113.2022,113.3533,113.1833,113.3439,25699.0
2021-03-10 15:50:00,119.99,120.0,119.72,119.73,40445.0,113.325,113.3344,113.07,113.0794,40445.0
2021-03-11 09:30:00,120.73,120.73,120.51,120.54,21449.0,114.0239,114.0239,113.8161,113.8444,21449.0
2021-03-11 09:40:00,120.63,120.63,120.45,120.52,5794.0,113.9294,113.9294,113.7594,113.8255,5794.0
2021-03-11 09:50:00,120.56,120.77,120.52,120.77,11633.0,113.8633,114.0617,113.8255,114.0617,11633.0
2021-03-11 10:00:00,120.8,120.89,120.74,120.77,12721.0,114.09,114.175,114.0333,114.0617,12721.0
2021-03-11 10:10:00,120.78,120.82,120.48,120.53,50362.0,114.0711,114.1089,113.7878,113.835,50362.0
2021-03-11 10:20:00,120.53,120.8,120.53,120.8,8176.0,113.835,114.09,113.835,114.09,8176.0
2021-03-11 10:30:00,120.84,120.86,120.77,120.8,6199.0,114.1278,114.1467,114.0617,114.09,6199.0
2021-03-11 10:40:00,120.84,120.96,120.84,120.93,12963.0,114.1278,114.2411,114.1278,114.2128,12963.0
2021-03-11 10:50:00,120.94,121.06,120.93,121.04,55790.0,114.2222,114.3355,114.2128,114.3167,55790.0
2021-03-11 11:00:00,121.05,121.15,121.05,121.11,12726.0,114.3261,114.4205,114.3261,114.3828,12726.0
2021-03-11 11:10:00,121.13,121.31,121.11,121.3,8607.0,114.4017,114.5717,114.3828,114.5622,8607.0
2021-03-11 11:20:00,121.3,121.35,121.27,121.27,10007.0,114.5622,114.6094,114.5339,114.5339,10007.0
2021-03-11 11:30:00,121.28,121.39,121.24,121.36,12478.0,114.5433,114.6472,114.5055,114.6189,12478.0
2021-03-11 11:40:00,121.35,121.39,121.29,121.37,10871.0,114.6094,114.6472,114.5528,114.6283,10871.0
2021-03-11 11:50:00,121.38,121.41,121.28,121.29,10647.0,114.6378,114.6661,114.5433,114.5528,10647.0
2021-03-11 12:00:00,121.3,121.41,121.27,121.41,7079.0,114.5622,114.6661,114.5339,114.6661,7079.0
2021-03-11 12:10:00,121.42,121.48,121.38,121.4,14098.0,114.6755,114.7322,114.6378,114.6567,14098.0
2021-03-11 12:20:00,121.38,121.42,121.36,121.39,15130.0,114.6378,114.6755,114.6189,114.6472,15130.0
2021-03-11 12:30:00,121.39,121.45,121.38,121.43,7257.0,114.6472,114.7039,114.6378,114.685,7257.0
2021-03-11 12:40:00,121.42,121.42,121.35,121.35,13159.0,114.6755,114.6755,114.6094,114.6094,13159.0
2021-03-11 12:50:00,121.36,121.39,121.3,121.39,19394.0,114.6189,114.6472,114.5622,114.6472,19394.0
2021-03-11 13:00:00,121.39,121.61,121.37,121.52,11995.0,114.6472,114.855,114.6283,114.77,11995.0
2021-03-11 13:10:00,121.51,121.57,121.44,121.44,6965.0,114.7605,114.8172,114.6944,114.6944,6965.0
2021-03-11 13:20:00,121.46,121.46,121.33,121.36,5698.0,114.7133,114.7133,114.5905,114.6189,5698.0
2021-03-11 13:30:00,121.39,121.44,121.3,121.33,10024.0,114.6472,114.6944,114.5622,114.5905,10024.0
2021-03-11 13:40:00,121.36,121.38,121.3,121.32,6843.0,114.6189,114.6378,114.5622,114.5811,6843.0
2021-03-11 13:50:00,121.32,121.36,121.21,121.27,12343.0,114.5811,114.6189,114.4772,114.5339,12343.0
2021-03-11 14:00:00,121.27,121.42,121.27,121.34,10989.0,114.5339,114.6755,114.5339,114.6,10989.0
2021-03-11 14:10:00,121.33,121.37,121.28,121.36,10218.0,114.5905,114.6283,114.5433,114.6189,10218.0
2021-03-11 14:20:00,121.35,121.39,121.33,121.34,16109.0,114.6094,114.6472,114.5905,114.6,16109.0
2021-03-11 14:30:00,121.33,121.35,121.23,121.26,16983.0,114.5905,114.6094,114.4961,114.5244,16983.0
2021-03-11 14:40:00,121.25,121.29,121.15,121.15,10340.0,114.515,114.5528,114.4205,114.4205,10340.0
2021-03-11 14:50:00,121.12,121.18,121.05,121.05,17221.0,114.3922,114.4489,114.3261,114.3261,17221.0
2021-03-11 15:00:00,121.06,121.1,120.99,121.07,36689.0,114.3355,114.3733,114.2694,114.345,36689.0
2021-03-11 15:10:00,121.05,121.05,120.95,120.99,32978.0,114.3261,114.3261,114.2317,114.2694,32978.0
2021-03-11 15:20:00,120.98,121.03,120.94,121.0,15265.0,114.26,114.3072,114.2222,114.2789,15265.0
2021-03-11 15:30:00,121.0,121.0,120.84,120.9,33381.0,114.2789,114.2789,114.1278,114.1844,33381.0
2021-03-11 15:40:00,120.9,120.93,120.84,120.85,23504.0,114.1844,114.2128,114.1278,114.1372,23504.0
2021-03-11 15:50:00,120.84,120.91,120.7,120.78,29424.0,114.1278,114.1939,113.9955,114.0711,29424.0
2021-03-12 09:30:00,120.45,120.45,120.11,120.19,32756.0,113.7594,113.7594,113.4383,113.5139,32756.0
2021-03-12 09:40:00,120.16,120.4,120.16,120.35,24806.0,113.4855,113.7122,113.4855,113.665,24806.0
2021-03-12 09:50:00,120.37,120.49,120.36,120.47,25131.0,113.6839,113.7972,113.6744,113.7783,25131.0
2021-03-12 10:00:00,120.45,120.56,120.36,120.48,19471.0,113.7594,113.8633,113.6744,113.7878,19471.0
2021-03-12 10:10:00,120.48,120.48,120.26,120.32,17932.0,113.7878,113.7878,113.58,113.6366,17932.0
2021-03-12 10:20:00,120.32,120.34,120.02,120.16,18657.0,113.6366,113.6555,113.3533,113.4855,18657.0
2021-03-12 10:30:00,120.13,120.28,120.08,120.28,19375.0,113.4572,113.5989,113.41,113.5989,19375.0
2021-03-12 10:40:00,120.28,120.35,120.24,120.35,13776.0,113.5989,113.665,113.5611,113.665,13776.0
2021-03-12 10:50:00,120.36,120.36,120.02,120.13,45679.0,113.6744,113.6744,113.3533,113.4572,45679.0
2021-03-12 11:00:00,120.1,120.2,119.96,120.07,26108.0,113.4289,113.5233,113.2966,113.4005,26108.0
2021-03-12 11:10:00,120.09,120.17,120.03,120.03,21034.0,113.4194,113.495,113.3628,113.3628,21034.0
2021-03-12 11:20:00,120.03,120.2,120.03,120.2,6530.0,113.3628,113.5233,113.3628,113.5233,6530.0
2021-03-12 11:30:00,120.21,120.29,120.12,120.22,10015.0,113.5328,113.6083,113.4478,113.5422,10015.0
2021-03-12 11:40:00,120.22,120.26,120.19,120.25,6397.0,113.5422,113.58,113.5139,113.5705,6397.0
2021-03-12 11:50:00,120.26,120.33,120.21,120.27,11484.0,113.58,113.6461,113.5328,113.5894,11484.0
2021-03-12 12:00:00,120.28,120.31,120.17,120.28,10930.0,113.5989,113.6272,113.495,113.5989,10930.0
2021-03-12 12:10:00,120.29,120.4,120.26,120.38,83925.0,113.6083,113.7122,113.58,113.6933,83925.0
2021-03-12 12:20:00,120.41,120.42,120.35,120.42,15862.0,113.7216,113.7311,113.665,113.7311,15862.0
2021-03-12 12:30:00,120.42,120.48,120.41,120.44,10469.0,113.7311,113.7878,113.7216,113.75,10469.0
2021-03-12 12:40:00,120.44,120.46,120.32,120.37,10502.0,113.75,113.7689,113.6366,113.6839,10502.0
2021-03-12 12:50:00,120.36,120.36,120.25,120.28,13820.0,113.6744,113.6744,113.5705,113.5989,13820.0
2021-03-12 13:00:00,120.28,120.32,120.2,120.32,6701.0,113.5989,113.6366,113.5233,113.6366,6701.0
2021-03-12 13:10:00,120.31,120.36,120.26,120.35,11096.0,113.6272,113.6744,113.58,113.665,11096.0
2021-03-12 13:20:00,120.35,120.47,120.35,120.46,5902.0,113.665,113.7783,113.665,113.7689,5902.0
2021-03-12 13:30:00,120.45,120.48,120.39,120.46,12123.0,113.7594,113.7878,113.7028,113.7689,12123.0
2021-03-12 13:40:00,120.47,120.49,120.35,120.36,12083.0,113.7783,113.7972,113.665,113.6744,12083.0
2021-03-12 13:50:00,120.36,120.47,120.36,120.4,8710.0,113.6744,113.7783,113.6744,113.7122,8710.0
2021-03-12 14:00:00,120.41,120.51,120.38,120.49,20147.0,113.7216,113.8161,113.6933,113.7972,20147.0
2021-03-12 14:10:00,120.47,120.53,120.46,120.51,27123.0,113.7783,113.835,113.7689,113.8161,27123.0
2021-03-12 14:20:00,120.52,120.54,120.47,120.51,14580.0,113.8255,113.8444,113.7783,113.8161,14580.0
2021-03-12 14:30:00,120.51,120.52,120.41,120.44,10387.0,113.8161,113.8255,113.7216,113.75,10387.0
2021-03-12 14:40:00,120.45,120.59,120.45,120.57,16817.0,113.7594,113.8917,113.7594,113.8728,16817.0
2021-03-12 14:50:00,120.57,120.58,120.51,120.55,13014.0,113.8728,113.8822,113.8161,113.8539,13014.0
2021-03-12 15:00:00,120.55,120.55,120.48,120.49,14426.0,113.8539,113.8539,113.7878,113.7972,14426.0
2021-03-12 15:10:00,120.46,120.55,120.41,120.54,13570.0,113.7689,113.8539,113.7216,113.8444,13570.0
2021-03-12 15:20:00,120.53,120.6,120.53,120.55,10118.0,113.835,113.9011,113.835,113.8539,10118.0
2021-03-12 15:30:00,120.55,120.73,120.54,120.71,16599.0,113.8539,114.0239,113.8444,114.005,16599.0
2021-03-12 15:40:00,120.71,120.73,120.67,120.68,18810.0,114.005,114.0239,113.9672,113.9767,18810.0
2021-03-12 15:50:00,120.67,120.74,120.56,120.66,36870.0,113.9672,114.0333,113.8633,113.9578,36870.0
2021-03-15 09:30:00,120.77,121.18,120.77,121.17,12570.0,114.0617,114.4489,114.0617,114.4394,12570.0
2021-03-15 09:40:00,121.17,121.17,120.96,120.97,17058.0,114.4394,114.4394,114.2411,114.2505,17058.0
2021-03-15 09:50:00,120.96,121.11,120.85,120.92,15255.0,114.2411,114.3828,114.1372,114.2033,15255.0
2021-03-15 10:00:00,120.91,120.93,120.73,120.74,10702.0,114.1939,114.2128,114.0239,114.0333,10702.0
2021-03-15 10:10:00,120.74,120.95,120.74,120.86,35811.0,114.0333,114.2317,114.0333,114.1467,35811.0
2021-03-15 10:20:00,120.87,120.88,120.79,120.82,7091.0,114.1561,114.1655,114.0805,114.1089,7091.0
2021-03-15 10:30:00,120.87,120.89,120.8,120.81,16870.0,114.1561,114.175,114.09,114.0994,16870.0
2021-03-15 10:40:00,120.82,120.91,120.82,120.9,5811.0,114.1089,114.1939,114.1089,114.1844,5811.0
2021-03-15 10:50:00,120.88,121.02,120.85,121.02,13394.0,114.1655,114.2978,114.1372,114.2978,13394.0
2021-03-15 11:00:00,121.0,121.05,120.95,121.03,14370.0,114.2789,114.3261,114.2317,114.3072,14370.0
2021-03-15 11:10:00,121.04,121.05,120.95,120.98,15072.0,114.3167,114.3261,114.2317,114.26,15072.0
2021-03-15 11:20:00,120.96,120.96,120.72,120.75,10121.0,114.2411,114.2411,114.0144,114.0428,10121.0
2021-03-15 11:30:00,120.74,120.74,120.47,120.53,13847.0,114.0333,114.0333,113.7783,113.835,13847.0
2021-03-15 11:40:00,120.57,120.71,120.57,120.67,21276.0,113.8728,114.005,113.8728,113.9672,21276.0
2021-03-15 11:50:00,120.67,120.83,120.65,120.82,6008.0,113.9672,114.1183,113.9483,114.1089,6008.0
2021-03-15 12:00:00,120.8,120.91,120.79,120.91,12140.0,114.09,114.1939,114.0805,114.1939,12140.0
2021-03-15 12:10:00,120.91,120.97,120.89,120.93,12253.0,114.1939,114.2505,114.175,114.2128,12253.0
2021-03-15 12:20:00,120.94,121.0,120.94,120.98,10969.0,114.2222,114.2789,114.2222,114.26,10969.0
2021-03-15 12:30:00,120.98,121.05,120.96,120.99,17651.0,114.26,114.3261,114.2411,114.2694,17651.0
2021-03-15 12:40:00,121.0,121.06,120.99,121.04,12038.0,114.2789,114.3355,114.2694,114.3167,12038.0
2021-03-15 12:50:00,121.04,121.09,121.0,121.08,16308.0,114.3167,114.3639,114.2789,114.3544,16308.0
2021-03-15 13:00:00,121.1,121.12,121.08,121.08,12228.0,114.3733,114.3922,114.3544,114.3544,12228.0
2021-03-15 13:10:00,121.08,121.1,121.04,121.07,11341.0,114.3544,114.3733,114.3167,114.345,11341.0
2021-03-15 13:20:00,121.08,121.12,121.05,121.1,7951.0,114.3544,114.3922,114.3261,114.3733,7951.0
2021-03-15 13:30:00,121.09,121.13,121.08,121.13,7926.0,114.3639,114.4017,114.3544,114.4017,7926.0
2021-03-15 13:40:00,121.13,121.18,121.12,121.16,27032.0,114.4017,114.4489,114.3922,114.43,27032.0
2021-03-15 13:50:00,121.17,121.22,121.16,121.2,13052.0,114.4394,114.4867,114.43,114.4678,13052.0
2021-03-15 14:00:00,121.21,121.3,121.21,121.3,11224.0,114.4772,114.5622,114.4772,114.5622,11224.0
2021-03-15 14:10:00,121.3,121.36,121.26,121.36,37378.0,114.5622,114.6189,114.5244,114.6189,37378.0
2021-03-15 14:20:00,121.35,121.45,121.35,121.43,28770.0,114.6094,114.7039,114.6094,114.685,28770.0
2021-03-15 14:30:00,121.45,121.49,121.42,121.43,13175.0,114.7039,114.7417,114.6755,114.685,13175.0
2021-03-15 14:40:00,121.43,121.44,121.35,121.37,9872.0,114.685,114.6944,114.6094,114.6283,9872.0
2021-03-15 14:50:00,121.37,121.39,121.31,121.37,77166.0,114.6283,114.6472,114.5717,114.6283,77166.0
2021-03-15 15:00:00,121.37,121.41,121.27,121.32,22116.0,114.6283,114.6661,114.5339,114.5811,22116.0
2021-03-15 15:10:00,121.33,121.34,121.24,121.27,30376.0,114.5905,114.6,114.5055,114.5339,30376.0
2021-03-15 15:20:00,121.27,121.29,121.2,121.21,21269.0,114.5339,114.5528,114.4678,114.4772,21269.0
2021-03-15 15:30:00,121.22,121.29,121.16,121.27,26265.0,114.4867,114.5528,114.43,114.5339,26265.0
2021-03-15 15:40:00,121.29,121.5,121.27,121.47,24104.0,114.5528,114.7511,114.5339,114.7228,24104.0
2021-03-15 15:50:00,121.49,121.94,121.44,121.86,62231.0,114.7417,115.1667,114.6944,115.0911,62231.0
2021-03-16 09:30:00,121.95,122.17,121.94,122.05,21691.0,115.1761,115.3839,115.1667,115.2706,21691.0
2021-03-16 09:40:00,122.06,122.23,122.02,122.18,11410.0,115.28,115.4406,115.2422,115.3933,11410.0
2021-03-16 09:50:00,122.22,122.33,122.16,122.31,11829.0,115.4311,115.535,115.3744,115.5161,11829.0
2021-03-16 10:00:00,122.32,122.34,122.19,122.26,21665.0,115.5256,115.5444,115.4028,115.4689,21665.0
2021-03-16 10:10:00,122.25,122.36,122.25,122.35,5951.0,115.4594,115.5633,115.4594,115.5539,5951.0
2021-03-16 10:20:00,122.35,122.38,122.28,122.31,4590.0,115.5539,115.5822,115.4878,115.5161,4590.0
2021-03-16 10:30:00,122.34,122.42,122.34,122.36,8789.0,115.5444,115.62,115.5444,115.5633,8789.0
2021-03-16 10:40:00,122.37,122.37,122.28,122.36,8074.0,115.5728,115.5728,115.4878,115.5633,8074.0
2021-03-16 10:50:00,122.36,122.43,122.34,122.35,10702.0,115.5633,115.6294,115.5444,115.5539,10702.0
2021-03-16 11:00:00,122.31,122.32,122.2,122.2,6974.0,115.5161,115.5256,115.4122,115.4122,6974.0
2021-03-16 11:10:00,122.2,122.3,122.18,122.26,18236.0,115.4122,115.5067,115.3933,115.4689,18236.0
2021-03-16 11:20:00,122.24,122.27,122.19,122.21,9826.0,115.45,115.4783,115.4028,115.4217,9826.0
2021-03-16 11:30:00,122.23,122.26,122.16,122.19,4022.0,115.4406,115.4689,115.3744,115.4028,4022.0
2021-03-16 11:40:00,122.14,122.14,122.03,122.08,15305.0,115.3556,115.3556,115.2517,115.2989,15305.0
2021-03-16 11:50:00,122.07,122.11,122.04,122.09,6527.0,115.2894,115.3272,115.2611,115.3083,6527.0
2021-03-16 12:00:00,122.11,122.13,122.06,122.08,9670.0,115.3272,115.3461,115.28,115.2989,9670.0
2021-03-16 12:10:00,122.08,122.08,121.93,121.95,2601.0,115.2989,115.2989,115.1572,115.1761,2601.0
2021-03-16 12:20:00,121.96,121.98,121.81,121.89,20952.0,115.1856,115.2044,115.0439,115.1194,20952.0
2021-03-16 12:30:00,121.86,122.01,121.86,122.0,7546.0,115.0911,115.2328,115.0911,115.2233,7546.0
2021-03-16 12:40:00,122.01,122.05,121.99,122.01,3546.0,115.2328,115.2706,115.2139,115.2328,3546.0
2021-03-16 12:50:00,121.98,122.07,121.98,122.06,9415.0,115.2044,115.2894,115.2044,115.28,9415.0
2021-03-16 13:00:00,122.07,122.18,122.02,122.15,29449.0,115.2894,115.3933,115.2422,115.365,29449.0
2021-03-16 13:10:00,122.19,122.19,122.11,122.12,6228.0,115.4028,115.4028,115.3272,115.3367,6228.0
2021-03-16 13:20:00,122.13,122.14,122.05,122.08,7675.0,115.3461,115.3556,115.2706,115.2989,7675.0
2021-03-16 13:30:00,122.07,122.07,121.92,121.92,15802.0,115.2894,115.2894,115.1478,115.1478,15802.0
2021-03-16 13:40:00,121.9,121.95,121.85,121.94,5549.0,115.1289,115.1761,115.0817,115.1667,5549.0
2021-03-16 13:50:00,121.93,121.94,121.81,121.86,81945.0,115.1572,115.1667,115.0439,115.0911,81945.0
2021-03-16 14:00:00,121.87,121.97,121.79,121.85,7617.0,115.1006,115.195,115.025,115.0817,7617.0
2021-03-16 14:10:00,121.87,121.96,121.86,121.93,8925.0,115.1006,115.1856,115.0911,115.1572,8925.0
2021-03-16 14:20:00,121.87,121.89,121.66,121.68,9445.0,115.1006,115.1194,114.9022,114.9211,9445.0
2021-03-16 14:30:00,121.66,121.75,121.65,121.67,37961.0,114.9022,114.9872,114.8928,114.9117,37961.0
2021-03-16 14:40:00,121.7,121.77,121.63,121.73,86524.0,114.94,115.0061,114.8739,114.9683,86524.0
2021-03-16 14:50:00,121.75,121.95,121.75,121.87,18136.0,114.9872,115.1761,114.9872,115.1006,18136.0
2021-03-16 15:00:00,121.87,121.94,121.73,121.9,14386.0,115.1006,115.1667,114.9683,115.1289,14386.0
2021-03-16 15:10:00,121.91,122.01,121.91,122.0,28582.0,115.1383,115.2328,115.1383,115.2233,28582.0
2021-03-16 15:20:00,122.01,122.06,121.97,121.98,10147.0,115.2328,115.28,115.195,115.2044,10147.0
2021-03-16 15:30:00,122.01,122.21,121.92,122.12,32180.0,115.2328,115.4217,115.1478,115.3367,32180.0
2021-03-16 15:40:00,122.12,122.17,121.94,121.94,91889.0,115.3367,115.3839,115.1667,115.1667,91889.0
2021-03-16 15:50:00,121.94,122.05,121.84,121.85,47926.0,115.1667,115.2706,115.0722,115.0817,47926.0
2021-03-17 09:30:00,121.38,121.58,120.99,121.06,18273.0,114.6378,114.8267,114.2694,114.3355,18273.0
2021-03-17 09:40:00,121.06,121.36,121.0,121.3,7197.0,114.3355,114.6189,114.2789,114.5622,7197.0
2021-03-17 09:50:00,121.31,121.32,121.21,121.31,11518.0,114.5717,114.5811,114.4772,114.5717,11518.0
2021-03-17 10:00:00,121.28,121.28,121.08,121.22,19164.0,114.5433,114.5433,114.3544,114.4867,19164.0
2021-03-17 10:10:00,121.24,121.31,121.19,121.3,7436.0,114.5055,114.5717,114.4583,114.5622,7436.0
2021-03-17 10:20:00,121.27,121.4,121.21,121.35,15680.0,114.5339,114.6567,114.4772,114.6094,15680.0
2021-03-17 10:30:00,121.34,121.34,121.18,121.24,11387.0,114.6,114.6,114.4489,114.5055,11387.0
2021-03-17 10:40:00,121.23,121.23,120.99,121.03,15539.0,114.4961,114.4961,114.2694,114.3072,15539.0
2021-03-17 10:50:00,121.04,121.14,121.02,121.05,14038.0,114.3167,114.4111,114.2978,114.3261,14038.0
2021-03-17 11:00:00,121.01,121.08,120.95,121.03,27508.0,114.2883,114.3544,114.2317,114.3072,27508.0
2021-03-17 11:10:00,121.02,121.13,121.02,121.1,62669.0,114.2978,114.4017,114.2978,114.3733,62669.0
2021-03-17 11:20:00,121.1,121.22,121.1,121.22,20327.0,114.3733,114.4867,114.3733,114.4867,20327.0
2021-03-17 11:30:00,121.2,121.22,121.13,121.14,17991.0,114.4678,114.4867,114.4017,114.4111,17991.0
2021-03-17 11:40:00,121.16,121.23,121.11,121.22,12625.0,114.43,114.4961,114.3828,114.4867,12625.0
2021-03-17 11:50:00,121.2,121.28,121.19,121.21,17809.0,114.4678,114.5433,114.4583,114.4772,17809.0
2021-03-17 12:00:00,121.2,121.3,121.14,121.3,20155.0,114.4678,114.5622,114.4111,114.5622,20155.0
2021-03-17 12:10:00,121.28,121.36,121.28,121.36,14668.0,114.5433,114.6189,114.5433,114.6189,14668.0
2021-03-17 12:20:00,121.35,121.35,121.28,121.31,16908.0,114.6094,114.6094,114.5433,114.5717,16908.0
2021-03-17 12:30:00,121.32,121.32,121.11,121.14,17154.0,114.5811,114.5811,114.3828,114.4111,17154.0
2021-03-17 12:40:00,121.15,121.19,121.07,121.13,9802.0,114.4205,114.4583,114.345,114.4017,9802.0
2021-03-17 12:50:00,121.13,121.17,121.04,121.07,20036.0,114.4017,114.4394,114.3167,114.345,20036.0
2021-03-17 13:00:00,121.07,121.15,121.03,121.09,16006.0,114.345,114.4205,114.3072,114.3639,16006.0
2021-03-17 13:10:00,121.08,121.17,121.02,121.17,9214.0,114.3544,114.4394,114.2978,114.4394,9214.0
2021-03-17 13:20:00,121.13,121.14,121.02,121.12,11329.0,114.4017,114.4111,114.2978,114.3922,11329.0
2021-03-17 13:30:00,121.11,121.12,121.04,121.06,108685.0,114.3828,114.3922,114.3167,114.3355,108685.0
2021-03-17 13:40:00,121.04,121.05,120.98,121.0,21475.0,114.3167,114.3261,114.26,114.2789,21475.0
2021-03-17 13:50:00,120.97,120.97,120.85,120.93,39302.0,114.2505,114.2505,114.1372,114.2128,39302.0
2021-03-17 14:00:00,120.97,121.62,120.97,121.36,75173.0,114.2505,114.8644,114.2505,114.6189,75173.0
2021-03-17 14:10:00,121.48,121.69,121.47,121.51,48317.0,114.7322,114.9305,114.7228,114.7605,48317.0
2021-03-17 14:20:00,121.52,121.59,121.39,121.41,16784.0,114.77,114.8361,114.6472,114.6661,16784.0
2021-03-17 14:30:00,121.28,121.72,121.28,121.72,14665.0,114.5433,114.9589,114.5433,114.9589,14665.0
2021-03-17 14:40:00,121.71,122.07,121.71,122.0,27634.0,114.9494,115.2894,114.9494,115.2233,27634.0
2021-03-17 14:50:00,121.94,122.07,121.88,122.03,32356.0,115.1667,115.2894,115.11,115.2517,32356.0
2021-03-17 15:00:00,122.05,122.16,121.99,122.11,18405.0,115.2706,115.3744,115.2139,115.3272,18405.0
2021-03-17 15:10:00,122.1,122.13,121.91,121.91,24305.0,115.3178,115.3461,115.1383,115.1383,24305.0
2021-03-17 15:20:00,121.91,121.93,121.79,121.89,30913.0,115.1383,115.1572,115.025,115.1194,30913.0
2021-03-17 15:30:00,121.87,122.06,121.86,121.91,24962.0,115.1006,115.28,115.0911,115.1383,24962.0
2021-03-17 15:40:00,121.9,121.98,121.71,121.83,61798.0,115.1289,115.2044,114.9494,115.0628,61798.0
2021-03-17 15:50:00,121.8,121.87,121.65,121.86,55572.0,115.0344,115.1006,114.8928,115.0911,55572.0
2021-03-18 09:30:00,121.02,121.24,121.02,121.17,17597.0,114.2978,114.5055,114.2978,114.4394,17597.0
2021-03-18 09:40:00,121.2,121.24,120.91,120.93,10342.0,114.4678,114.5055,114.1939,114.2128,10342.0
2021-03-18 09:50:00,120.91,121.2,120.87,121.18,19456.0,114.1939,114.4678,114.1561,114.4489,19456.0
2021-03-18 10:00:00,121.17,121.17,120.87,120.99,14687.0,114.4394,114.4394,114.1561,114.2694,14687.0
2021-03-18 10:10:00,120.97,120.99,120.87,120.98,19132.0,114.2505,114.2694,114.1561,114.26,19132.0
2021-03-18 10:20:00,121.0,121.06,120.9,121.05,27612.0,114.2789,114.3355,114.1844,114.3261,27612.0
2021-03-18 10:30:00,120.94,121.11,120.81,121.05,18898.0,114.2222,114.3828,114.0994,114.3261,18898.0
2021-03-18 10:40:00,121.05,121.11,120.93,120.93,15530.0,114.3261,114.3828,114.2128,114.2128,15530.0
2021-03-18 10:50:00,120.93,121.07,120.86,121.06,8844.0,114.2128,114.345,114.1467,114.3355,8844.0
2021-03-18 11:00:00,121.09,121.26,121.07,121.25,8948.0,114.3639,114.5244,114.345,114.515,8948.0
2021-03-18 11:10:00,121.26,121.26,121.17,121.23,5954.0,114.5244,114.5244,114.4394,114.4961,5954.0
2021-03-18 11:20:00,121.22,121.31,121.18,121.31,7243.0,114.4867,114.5717,114.4489,114.5717,7243.0
2021-03-18 11:30:00,121.31,121.31,121.18,121.28,3557.0,114.5717,114.5717,114.4489,114.5433,3557.0
2021-03-18 11:40:00,121.27,121.38,121.25,121.36,17470.0,114.5339,114.6378,114.515,114.6189,17470.0
2021-03-18 11:50:00,121.37,121.41,121.31,121.41,9019.0,114.6283,114.6661,114.5717,114.6661,9019.0
2021-03-18 12:00:00,121.42,121.61,121.4,121.6,7890.0,114.6755,114.855,114.6567,114.8455,7890.0
2021-03-18 12:10:00,121.6,121.66,121.54,121.54,10467.0,114.8455,114.9022,114.7889,114.7889,10467.0
2021-03-18 12:20:00,121.55,121.58,121.49,121.5,8794.0,114.7983,114.8267,114.7417,114.7511,8794.0
2021-03-18 12:30:00,121.49,121.52,121.32,121.35,14688.0,114.7417,114.77,114.5811,114.6094,14688.0
2021-03-18 12:40:00,121.36,121.39,121.26,121.26,8415.0,114.6189,114.6472,114.5244,114.5244,8415.0
2021-03-18 12:50:00,121.25,121.27,121.0,121.03,19324.0,114.515,114.5339,114.2789,114.3072,19324.0
2021-03-18 13:00:00,121.05,121.19,121.05,121.11,16086.0,114.3261,114.4583,114.3261,114.3828,16086.0
2021-03-18 13:10:00,121.06,121.24,121.06,121.24,6351.0,114.3355,114.5055,114.3355,114.5055,6351.0
2021-03-18 13:20:00,121.26,121.37,121.26,121.33,9337.0,114.5244,114.6283,114.5244,114.5905,9337.0
2021-03-18 13:30:00,121.29,121.4,121.28,121.4,14904.0,114.5528,114.6567,114.5433,114.6567,14904.0
2021-03-18 13:40:00,121.39,121.46,121.38,121.42,10054.0,114.6472,114.7133,114.6378,114.6755,10054.0
2021-03-18 13:50:00,121.42,121.51,121.42,121.47,7358.0,114.6755,114.7605,114.6755,114.7228,7358.0
2021-03-18 14:00:00,121.49,121.49,121.32,121.36,13815.0,114.7417,114.7417,114.5811,114.6189,13815.0
2021-03-18 14:10:00,121.34,121.34,120.97,121.02,14633.0,114.6,114.6,114.2505,114.2978,14633.0
2021-03-18 14:20:00,121.01,121.05,120.85,120.85,13616.0,114.2883,114.3261,114.1372,114.1372,13616.0
2021-03-18 14:30:00,120.86,120.92,120.55,120.67,20914.0,114.1467,114.2033,113.8539,113.9672,20914.0
2021-03-18 14:40:00,120.64,120.72,120.33,120.72,41854.0,113.9389,114.0144,113.6461,114.0144,41854.0
2021-03-18 14:50:00,120.73,120.76,120.63,120.68,34560.0,114.0239,114.0522,113.9294,113.9767,34560.0
2021-03-18 15:00:00,120.69,120.72,120.42,120.56,25454.0,113.9861,114.0144,113.7311,113.8633,25454.0
2021-03-18 15:10:00,120.58,120.67,120.46,120.51,23954.0,113.8822,113.9672,113.7689,113.8161,23954.0
2021-03-18 15:20:00,120.54,120.56,120.34,120.56,29410.0,113.8444,113.8633,113.6555,113.8633,29410.0
2021-03-18 15:30:00,120.59,120.62,120.27,120.29,36353.0,113.8917,113.92,113.5894,113.6083,36353.0
2021-03-18 15:40:00,120.29,120.31,120.04,120.07,63426.0,113.6083,113.6272,113.3722,113.4005,63426.0
2021-03-18 15:50:00,120.04,120.24,120.01,120.15,79964.0,113.3722,113.5611,113.3439,113.4761,79964.0
2021-03-19 09:30:00,120.16,120.16,119.84,119.9,15363.0,113.4855,113.4855,113.1833,113.24,15363.0
2021-03-19 09:40:00,119.82,119.82,119.35,119.38,21156.0,113.1644,113.1644,112.7205,112.7489,21156.0
2021-03-19 09:50:00,119.39,119.67,119.39,119.49,19916.0,112.7583,113.0228,112.7583,112.8528,19916.0
2021-03-19 10:00:00,119.49,119.54,119.29,119.35,15485.0,112.8528,112.9,112.6639,112.7205,15485.0
2021-03-19 10:10:00,119.39,119.61,119.31,119.61,20486.0,112.7583,112.9661,112.6828,112.9661,20486.0
2021-03-19 10:20:00,119.64,119.82,119.6,119.71,14494.0,112.9944,113.1644,112.9566,113.0605,14494.0
2021-03-19 10:30:00,119.68,119.68,119.35,119.51,22515.0,113.0322,113.0322,112.7205,112.8716,22515.0
2021-03-19 10:40:00,119.56,119.72,119.55,119.7,11243.0,112.9189,113.07,112.9094,113.0511,11243.0
2021-03-19 10:50:00,119.71,119.88,119.7,119.86,52147.0,113.0605,113.2211,113.0511,113.2022,52147.0
2021-03-19 11:00:00,119.85,119.88,119.72,119.73,17135.0,113.1928,113.2211,113.07,113.0794,17135.0
2021-03-19 11:10:00,119.69,119.73,119.59,119.64,21812.0,113.0416,113.0794,112.9472,112.9944,21812.0
2021-03-19 11:20:00,119.64,119.7,119.4,119.59,17206.0,112.9944,113.0511,112.7678,112.9472,17206.0
2021-03-19 11:30:00,119.57,119.88,119.54,119.88,9179.0,112.9283,113.2211,112.9,113.2211,9179.0
2021-03-19 11:40:00,119.89,120.06,119.88,120.03,7186.0,113.2305,113.3911,113.2211,113.3628,7186.0
2021-03-19 11:50:00,120.03,120.2,119.97,120.11,10127.0,113.3628,113.5233,113.3061,113.4383,10127.0
2021-03-19 12:00:00,120.13,120.17,120.08,120.09,8875.0,113.4572,113.495,113.41,113.4194,8875.0
2021-03-19 12:10:00,120.06,120.19,120.01,120.19,6505.0,113.3911,113.5139,113.3439,113.5139,6505.0
2021-03-19 12:20:00,120.16,120.22,120.1,120.14,6759.0,113.4855,113.5422,113.4289,113.4666,6759.0
2021-03-19 12:30:00,120.15,120.21,120.09,120.09,9349.0,113.4761,113.5328,113.4194,113.4194,9349.0
2021-03-19 12:40:00,120.11,120.27,120.1,120.25,11881.0,113.4383,113.5894,113.4289,113.5705,11881.0
2021-03-19 12:50:00,120.25,120.27,120.18,120.25,8250.0,113.5705,113.5894,113.5044,113.5705,8250.0
2021-03-19 13:00:00,120.24,120.25,120.04,120.13,10303.0,113.5611,113.5705,113.3722,113.4572,10303.0
2021-03-19 13:10:00,120.12,120.25,120.12,120.17,3727.0,113.4478,113.5705,113.4478,113.495,3727.0
2021-03-19 13:20:00,120.2,120.27,120.18,120.26,7534.0,113.5233,113.5894,113.5044,113.58,7534.0
2021-03-19 13:30:00,120.29,120.34,120.25,120.3,21217.0,113.6083,113.6555,113.5705,113.6178,21217.0
2021-03-19 13:40:00,120.31,120.39,120.25,120.39,6271.0,113.6272,113.7028,113.5705,113.7028,6271.0
2021-03-19 13:50:00,120.38,120.41,120.26,120.33,6229.0,113.6933,113.7216,113.58,113.6461,6229.0
2021-03-19 14:00:00,120.37,120.4,120.24,120.24,14774.0,113.6839,113.7122,113.5611,113.5611,14774.0
2021-03-19 14:10:00,120.24,120.32,120.14,120.17,15427.0,113.5611,113.6366,113.4666,113.495,15427.0
2021-03-19 14:20:00,120.17,120.32,120.12,120.31,28256.0,113.495,113.6366,113.4478,113.6272,28256.0
2021-03-19 14:30:00,120.33,120.4,120.31,120.36,12309.0,113.6461,113.7122,113.6272,113.6744,12309.0
2021-03-19 14:40:00,120.37,120.42,120.34,120.39,10486.0,113.6839,113.7311,113.6555,113.7028,10486.0
2021-03-19 14:50:00,120.4,120.56,120.3,120.55,34614.0,113.7122,113.8633,113.6178,113.8539,34614.0
2021-03-19 15:00:00,120.55,120.57,120.33,120.38,38546.0,113.8539,113.8728,113.6461,113.6933,38546.0
2021-03-19 15:10:00,120.37,120.43,120.25,120.27,53463.0,113.6839,113.7405,113.5705,113.5894,53463.0
2021-03-19 15:20:00,120.28,120.35,120.24,120.33,59397.0,113.5989,113.665,113.5611,113.6461,59397.0
2021-03-19 15:30:00,120.32,120.47,120.24,120.35,46893.0,113.6366,113.7783,113.5611,113.665,46893.0
2021-03-19 15:40:00,120.35,120.45,120.22,120.27,64968.0,113.665,113.7594,113.5422,113.5894,64968.0
2021-03-19 15:50:00,120.23,120.34,119.7,119.7,127056.0,113.5516,113.6555,113.0511,113.0511,127056.0
2021-03-22 09:30:00,119.77,120.08,119.76,120.08,9767.0,113.1172,113.41,113.1078,113.41,9767.0
2021-03-22 09:40:00,120.07,120.18,119.97,120.18,15863.0,113.4005,113.5044,113.3061,113.5044,15863.0
2021-03-22 09:50:00,120.26,120.43,120.2,120.39,22296.0,113.58,113.7405,113.5233,113.7028,22296.0
2021-03-22 10:00:00,120.45,120.5,120.32,120.41,9547.0,113.7594,113.8067,113.6366,113.7216,9547.0
2021-03-22 10:10:00,120.45,120.54,120.37,120.46,25404.0,113.7594,113.8444,113.6839,113.7689,25404.0
2021-03-22 10:20:00,120.5,120.51,120.38,120.41,27495.0,113.8067,113.8161,113.6933,113.7216,27495.0
2021-03-22 10:30:00,120.44,120.51,120.4,120.47,12247.0,113.75,113.8161,113.7122,113.7783,12247.0
2021-03-22 10:40:00,120.49,120.7,120.45,120.64,15969.0,113.7972,113.9955,113.7594,113.9389,15969.0
2021-03-22 10:50:00,120.62,120.67,120.59,120.59,7042.0,113.92,113.9672,113.8917,113.8917,7042.0
2021-03-22 11:00:00,120.58,120.61,120.54,120.58,5933.0,113.8822,113.9105,113.8444,113.8822,5933.0
2021-03-22 11:10:00,120.58,120.59,120.45,120.46,12679.0,113.8822,113.8917,113.7594,113.7689,12679.0
2021-03-22 11:20:00,120.46,120.55,120.46,120.5,22036.0,113.7689,113.8539,113.7689,113.8067,22036.0
2021-03-22 11:30:00,120.53,120.63,120.53,120.61,8325.0,113.835,113.9294,113.835,113.9105,8325.0
2021-03-22 11:40:00,120.62,120.62,120.53,120.58,5272.0,113.92,113.92,113.835,113.8822,5272.0
2021-03-22 11:50:00,120.57,120.58,120.55,120.58,5141.0,113.8728,113.8822,113.8539,113.8822,5141.0
2021-03-22 12:00:00,120.59,120.63,120.56,120.57,6534.0,113.8917,113.9294,113.8633,113.8728,6534.0
2021-03-22 12:10:00,120.57,120.63,120.57,120.62,38168.0,113.8728,113.9294,113.8728,113.92,38168.0
2021-03-22 12:20:00,120.63,120.69,120.61,120.69,9150.0,113.9294,113.9861,113.9105,113.9861,9150.0
2021-03-22 12:30:00,120.69,120.71,120.64,120.69,10150.0,113.9861,114.005,113.9389,113.9861,10150.0
2021-03-22 12:40:00,120.69,120.79,120.68,120.74,14758.0,113.9861,114.0805,113.9767,114.0333,14758.0
2021-03-22 12:50:00,120.75,120.78,120.73,120.76,24886.0,114.0428,114.0711,114.0239,114.0522,24886.0
2021-03-22 13:00:00,120.77,120.78,120.67,120.69,18083.0,114.0617,114.0711,113.9672,113.9861,18083.0
2021-03-22 13:10:00,120.7,120.73,120.65,120.71,6515.0,113.9955,114.0239,113.9483,114.005,6515.0
2021-03-22 13:20:00,120.73,120.77,120.71,120.71,5453.0,114.0239,114.0617,114.005,114.005,5453.0
2021-03-22 13:30:00,120.73,120.77,120.72,120.76,13935.0,114.0239,114.0617,114.0144,114.0522,13935.0
2021-03-22 13:40:00,120.77,120.79,120.74,120.79,4125.0,114.0617,114.0805,114.0333,114.0805,4125.0
2021-03-22 13:50:00,120.78,120.81,120.75,120.76,8210.0,114.0711,114.0994,114.0428,114.0522,8210.0
2021-03-22 14:00:00,120.77,120.84,120.77,120.84,11515.0,114.0617,114.1278,114.0617,114.1278,11515.0
2021-03-22 14:10:00,120.83,120.86,120.81,120.83,6721.0,114.1183,114.1467,114.0994,114.1183,6721.0
2021-03-22 14:20:00,120.83,120.86,120.78,120.86,9698.0,114.1183,114.1467,114.0711,114.1467,9698.0
2021-03-22 14:30:00,120.87,121.0,120.86,120.99,12245.0,114.1561,114.2789,114.1467,114.2694,12245.0
2021-03-22 14:40:00,120.98,120.99,120.94,120.94,12210.0,114.26,114.2694,114.2222,114.2222,12210.0
2021-03-22 14:50:00,120.94,120.97,120.92,120.95,4770.0,114.2222,114.2505,114.2033,114.2317,4770.0
2021-03-22 15:00:00,120.95,121.04,120.94,120.99,10955.0,114.2317,114.3167,114.2222,114.2694,10955.0
2021-03-22 15:10:00,120.97,120.99,120.84,120.84,12705.0,114.2505,114.2694,114.1278,114.1278,12705.0
2021-03-22 15:20:00,120.85,120.88,120.78,120.79,22334.0,114.1372,114.1655,114.0711,114.0805,22334.0
2021-03-22 15:30:00,120.79,120.83,120.72,120.76,28943.0,114.0805,114.1183,114.0144,114.0522,28943.0
2021-03-22 15:40:00,120.77,120.79,120.68,120.71,45045.0,114.0617,114.0805,113.9767,114.005,45045.0
2021-03-22 15:50:00,120.71,120.78,120.65,120.76,79128.0,114.005,114.0711,113.9483,114.0522,79128.0
2021-03-23 09:30:00,120.17,120.75,120.17,120.63,34789.0,113.495,114.0428,113.495,113.9294,34789.0
2021-03-23 09:40:00,120.61,120.67,120.56,120.61,17671.0,113.9105,113.9672,113.8633,113.9105,17671.0
2021-03-23 09:50:00,120.59,120.62,120.5,120.62,21764.0,113.8917,113.92,113.8067,113.92,21764.0
2021-03-23 10:00:00,120.61,120.77,120.61,120.73,14456.0,113.9105,114.0617,113.9105,114.0239,14456.0
2021-03-23 10:10:00,120.74,120.9,120.74,120.86,12964.0,114.0333,114.1844,114.0333,114.1467,12964.0
2021-03-23 10:20:00,120.89,120.89,120.79,120.83,6709.0,114.175,114.175,114.0805,114.1183,6709.0
2021-03-23 10:30:00,120.8,120.83,120.52,120.54,11028.0,114.09,114.1183,113.8255,113.8444,11028.0
2021-03-23 10:40:00,120.53,120.58,120.46,120.56,15474.0,113.835,113.8822,113.7689,113.8633,15474.0
2021-03-23 10:50:00,120.54,120.71,120.54,120.71,6778.0,113.8444,114.005,113.8444,114.005,6778.0
2021-03-23 11:00:00,120.75,120.89,120.72,120.87,16794.0,114.0428,114.175,114.0144,114.1561,16794.0
2021-03-23 11:10:00,120.9,121.05,120.89,121.03,26848.0,114.1844,114.3261,114.175,114.3072,26848.0
2021-03-23 11:20:00,120.99,121.04,120.94,121.04,9574.0,114.2694,114.3167,114.2222,114.3167,9574.0
2021-03-23 11:30:00,121.04,121.08,120.86,120.86,16595.0,114.3167,114.3544,114.1467,114.1467,16595.0
2021-03-23 11:40:00,120.88,120.88,120.81,120.81,6850.0,114.1655,114.1655,114.0994,114.0994,6850.0
2021-03-23 11:50:00,120.81,120.86,120.74,120.85,12625.0,114.0994,114.1467,114.0333,114.1372,12625.0
2021-03-23 12:00:00,120.87,121.01,120.66,120.76,15570.0,114.1561,114.2883,113.9578,114.0522,15570.0
2021-03-23 12:10:00,120.77,120.79,120.71,120.76,8109.0,114.0617,114.0805,114.005,114.0522,8109.0
2021-03-23 12:20:00,120.76,120.88,120.72,120.77,15632.0,114.0522,114.1655,114.0144,114.0617,15632.0
2021-03-23 12:30:00,120.79,120.8,120.72,120.8,10564.0,114.0805,114.09,114.0144,114.09,10564.0
2021-03-23 12:40:00,120.8,120.8,120.69,120.71,19795.0,114.09,114.09,113.9861,114.005,19795.0
2021-03-23 12:50:00,120.7,120.85,120.7,120.84,13578.0,113.9955,114.1372,113.9955,114.1278,13578.0
2021-03-23 13:00:00,120.84,120.88,120.82,120.84,14564.0,114.1278,114.1655,114.1089,114.1278,14564.0
2021-03-23 13:10:00,120.86,120.96,120.85,120.92,29953.0,114.1467,114.2411,114.1372,114.2033,29953.0
2021-03-23 13:20:00,120.93,120.94,120.82,120.9,7512.0,114.2128,114.2222,114.1089,114.1844,7512.0
2021-03-23 13:30:00,120.88,120.88,120.72,120.72,15709.0,114.1655,114.1655,114.0144,114.0144,15709.0
2021-03-23 13:40:00,120.7,120.7,120.54,120.62,11651.0,113.9955,113.9955,113.8444,113.92,11651.0
2021-03-23 13:50:00,120.59,120.63,120.48,120.56,11183.0,113.8917,113.9294,113.7878,113.8633,11183.0
2021-03-23 14:00:00,120.54,120.63,120.48,120.63,11501.0,113.8444,113.9294,113.7878,113.9294,11501.0
2021-03-23 14:10:00,120.64,120.68,120.58,120.67,5144.0,113.9389,113.9767,113.8822,113.9672,5144.0
2021-03-23 14:20:00,120.67,120.72,120.6,120.7,9425.0,113.9672,114.0144,113.9011,113.9955,9425.0
2021-03-23 14:30:00,120.71,120.74,120.59,120.63,8680.0,114.005,114.0333,113.8917,113.9294,8680.0
2021-03-23 14:40:00,120.63,120.63,120.49,120.58,28742.0,113.9294,113.9294,113.7972,113.8822,28742.0
2021-03-23 14:50:00,120.55,120.55,120.28,120.28,20725.0,113.8539,113.8539,113.5989,113.5989,20725.0
2021-03-23 15:00:00,120.28,120.41,120.18,120.28,16605.0,113.5989,113.7216,113.5044,113.5989,16605.0
2021-03-23 15:10:00,120.28,120.3,120.04,120.09,32317.0,113.5989,113.6178,113.3722,113.4194,32317.0
2021-03-23 15:20:00,120.08,120.08,119.83,119.95,16288.0,113.41,113.41,113.1739,113.2872,16288.0
2021-03-23 15:30:00,119.92,120.0,119.77,119.8,40705.0,113.2589,113.3344,113.1172,113.1455,40705.0
2021-03-23 15:40:00,119.82,120.04,119.8,119.9,39565.0,113.1644,113.3722,113.1455,113.24,39565.0
2021-03-23 15:50:00,119.88,120.03,119.72,119.98,68588.0,113.2211,113.3628,113.07,113.3155,68588.0
2021-03-24 09:30:00,120.41,120.61,120.39,120.57,14566.0,113.7216,113.9105,113.7028,113.8728,14566.0
2021-03-24 09:40:00,120.6,120.73,120.49,120.52,14171.0,113.9011,114.0239,113.7972,113.8255,14171.0
2021-03-24 09:50:00,120.53,120.53,120.4,120.45,53413.0,113.835,113.835,113.7122,113.7594,53413.0
2021-03-24 10:00:00,120.4,120.62,120.36,120.58,11635.0,113.7122,113.92,113.6744,113.8822,11635.0
2021-03-24 10:10:00,120.56,120.67,120.26,120.27,18697.0,113.8633,113.9672,113.58,113.5894,18697.0
2021-03-24 10:20:00,120.28,120.41,120.27,120.37,33676.0,113.5989,113.7216,113.5894,113.6839,33676.0
2021-03-24 10:30:00,120.36,120.52,120.31,120.47,22589.0,113.6744,113.8255,113.6272,113.7783,22589.0
2021-03-24 10:40:00,120.5,120.72,120.49,120.68,21026.0,113.8067,114.0144,113.7972,113.9767,21026.0
2021-03-24 10:50:00,120.69,120.83,120.68,120.79,20578.0,113.9861,114.1183,113.9767,114.0805,20578.0
2021-03-24 11:00:00,120.81,121.01,120.8,120.91,11387.0,114.0994,114.2883,114.09,114.1939,11387.0
2021-03-24 11:10:00,120.92,120.95,120.83,120.83,16316.0,114.2033,114.2317,114.1183,114.1183,16316.0
2021-03-24 11:20:00,120.82,120.91,120.77,120.82,15239.0,114.1089,114.1939,114.0617,114.1089,15239.0
2021-03-24 11:30:00,120.82,120.85,120.74,120.79,7954.0,114.1089,114.1372,114.0333,114.0805,7954.0
2021-03-24 11:40:00,120.77,120.8,120.71,120.74,30225.0,114.0617,114.09,114.005,114.0333,30225.0
2021-03-24 11:50:00,120.74,120.78,120.62,120.68,22514.0,114.0333,114.0711,113.92,113.9767,22514.0
2021-03-24 12:00:00,120.7,120.86,120.67,120.85,12989.0,113.9955,114.1467,113.9672,114.1372,12989.0
2021-03-24 12:10:00,120.86,120.89,120.78,120.86,19917.0,114.1467,114.175,114.0711,114.1467,19917.0
2021-03-24 12:20:00,120.85,120.91,120.76,120.91,28792.0,114.1372,114.1939,114.0522,114.1939,28792.0
2021-03-24 12:30:00,120.9,120.91,120.82,120.9,9729.0,114.1844,114.1939,114.1089,114.1844,9729.0
2021-03-24 12:40:00,120.9,120.93,120.7,120.7,20945.0,114.1844,114.2128,113.9955,113.9955,20945.0
2021-03-24 12:50:00,120.72,120.72,120.61,120.63,43356.0,114.0144,114.0144,113.9105,113.9294,43356.0
2021-03-24 13:00:00,120.59,120.59,120.4,120.46,33953.0,113.8917,113.8917,113.7122,113.7689,33953.0
2021-03-24 13:10:00,120.42,120.43,120.24,120.31,21664.0,113.7311,113.7405,113.5611,113.6272,21664.0
2021-03-24 13:20:00,120.32,120.46,120.3,120.41,10022.0,113.6366,113.7689,113.6178,113.7216,10022.0
2021-03-24 13:30:00,120.4,120.45,120.35,120.4,43792.0,113.7122,113.7594,113.665,113.7122,43792.0
2021-03-24 13:40:00,120.4,120.41,120.14,120.37,11014.0,113.7122,113.7216,113.4666,113.6839,11014.0
2021-03-24 13:50:00,120.5,120.56,120.47,120.53,11099.0,113.8067,113.8633,113.7783,113.835,11099.0
2021-03-24 14:00:00,120.51,120.51,120.38,120.47,7683.0,113.8161,113.8161,113.6933,113.7783,7683.0
2021-03-24 14:10:00,120.47,120.58,120.46,120.55,14949.0,113.7783,113.8822,113.7689,113.8539,14949.0
2021-03-24 14:20:00,120.54,120.62,120.31,120.32,16976.0,113.8444,113.92,113.6272,113.6366,16976.0
2021-03-24 14:30:00,120.29,120.34,120.19,120.25,24262.0,113.6083,113.6555,113.5139,113.5705,24262.0
2021-03-24 14:40:00,120.27,120.39,120.15,120.39,17350.0,113.5894,113.7028,113.4761,113.7028,17350.0
2021-03-24 14:50:00,120.37,120.39,120.08,120.14,20632.0,113.6839,113.7028,113.41,113.4666,20632.0
2021-03-24 15:00:00,120.1,120.29,120.07,120.25,17359.0,113.4289,113.6083,113.4005,113.5705,17359.0
2021-03-24 15:10:00,120.24,120.3,120.13,120.29,10329.0,113.5611,113.6178,113.4572,113.6083,10329.0
2021-03-24 15:20:00,120.16,120.17,120.07,120.09,11326.0,113.4855,113.495,113.4005,113.4194,11326.0
2021-03-24 15:30:00,120.09,120.09,119.88,119.88,50864.0,113.4194,113.4194,113.2211,113.2211,50864.0
2021-03-24 15:40:00,119.89,120.02,119.86,119.95,17106.0,113.2305,113.3533,113.2022,113.2872,17106.0
2021-03-24 15:50:00,119.95,119.96,119.57,119.59,41245.0,113.2872,113.2966,112.9283,112.9472,41245.0
2021-03-25 09:30:00,118.69,118.71,118.36,118.5,27533.0,112.6038,112.6227,112.2907,112.4235,27533.0
2021-03-25 09:40:00,118.55,118.6,118.39,118.53,17273.0,112.4709,112.5184,112.3191,112.452,17273.0
2021-03-25 09:50:00,118.49,118.54,118.23,118.54,13558.0,112.414,112.4615,112.1673,112.4615,13558.0
2021-03-25 10:00:00,118.53,118.78,118.51,118.74,24665.0,112.452,112.6891,112.433,112.6512,24665.0
2021-03-25 10:10:00,118.76,118.8,118.49,118.52,15845.0,112.6702,112.7081,112.414,112.4425,15845.0
2021-03-25 10:20:00,118.57,118.69,118.4,118.41,14934.0,112.4899,112.6038,112.3286,112.3381,14934.0
2021-03-25 10:30:00,118.36,118.42,118.24,118.34,12555.0,112.2907,112.3476,112.1768,112.2717,12555.0
2021-03-25 10:40:00,118.31,118.31,118.1,118.1,9983.0,112.2432,112.2432,112.044,112.044,9983.0
2021-03-25 10:50:00,118.03,118.07,117.86,118.07,22721.0,111.9776,112.0156,111.8163,112.0156,22721.0
2021-03-25 11:00:00,118.1,118.1,117.83,117.94,13066.0,112.044,112.044,111.7879,111.8922,13066.0
2021-03-25 11:10:00,117.95,118.17,117.95,118.15,19203.0,111.9017,112.1104,111.9017,112.0915,19203.0
2021-03-25 11:20:00,118.17,118.24,117.99,118.22,17332.0,112.1104,112.1768,111.9397,112.1579,17332.0
2021-03-25 11:30:00,118.33,118.46,118.33,118.41,17348.0,112.2622,112.3856,112.2622,112.3381,17348.0
2021-03-25 11:40:00,118.35,118.37,118.13,118.21,10020.0,112.2812,112.3002,112.0725,112.1484,10020.0
2021-03-25 11:50:00,118.18,118.67,118.17,118.65,27461.0,112.1199,112.5848,112.1104,112.5658,27461.0
2021-03-25 12:00:00,118.66,118.75,118.55,118.57,32114.0,112.5753,112.6607,112.4709,112.4899,32114.0
2021-03-25 12:10:00,118.58,118.78,118.47,118.76,22610.0,112.4994,112.6891,112.395,112.6702,22610.0
2021-03-25 12:20:00,118.74,118.89,118.71,118.82,20576.0,112.6512,112.7935,112.6227,112.7271,20576.0
2021-03-25 12:30:00,118.84,118.87,118.74,118.8,25453.0,112.7461,112.7745,112.6512,112.7081,25453.0
2021-03-25 12:40:00,118.78,118.98,118.78,118.98,7868.0,112.6891,112.8789,112.6891,112.8789,7868.0
2021-03-25 12:50:00,118.95,118.98,118.89,118.93,11779.0,112.8504,112.8789,112.7935,112.8315,11779.0
2021-03-25 13:00:00,118.93,118.96,118.73,118.91,19620.0,112.8315,112.8599,112.6417,112.8125,19620.0
2021-03-25 13:10:00,118.9,119.12,118.86,119.01,21254.0,112.803,113.0117,112.765,112.9074,21254.0
2021-03-25 13:20:00,119.04,119.06,118.91,118.93,8935.0,112.9358,112.9548,112.8125,112.8315,8935.0
2021-03-25 13:30:00,118.96,119.03,118.81,118.95,10692.0,112.8599,112.9263,112.7176,112.8504,10692.0
2021-03-25 13:40:00,118.97,119.16,118.92,119.02,25281.0,112.8694,113.0497,112.822,112.9168,25281.0
2021-03-25 13:50:00,119.01,119.04,118.83,118.85,19849.0,112.9074,112.9358,112.7366,112.7556,19849.0
2021-03-25 14:00:00,118.82,118.84,118.69,118.71,16701.0,112.7271,112.7461,112.6038,112.6227,16701.0
2021-03-25 14:10:00,118.68,118.85,118.68,118.84,17799.0,112.5943,112.7556,112.5943,112.7461,17799.0
2021-03-25 14:20:00,118.86,118.88,118.62,118.63,7763.0,112.765,112.784,112.5373,112.5468,7763.0
2021-03-25 14:30:00,118.64,118.98,118.64,118.94,23850.0,112.5563,112.8789,112.5563,112.8409,23850.0
2021-03-25 14:40:00,118.94,119.1,118.92,119.08,53377.0,112.8409,112.9927,112.822,112.9738,53377.0
2021-03-25 14:50:00,119.09,119.27,119.07,119.25,9334.0,112.9832,113.154,112.9643,113.135,9334.0
2021-03-25 15:00:00,119.27,119.38,119.27,119.27,34413.0,113.154,113.2584,113.154,113.154,34413.0
2021-03-25 15:10:00,119.29,119.49,119.28,119.44,17446.0,113.173,113.3627,113.1635,113.3153,17446.0
2021-03-25 15:20:00,119.43,119.5,119.32,119.44,25783.0,113.3058,113.3722,113.2015,113.3153,25783.0
2021-03-25 15:30:00,119.43,119.56,119.43,119.54,26692.0,113.3058,113.4291,113.3058,113.4102,26692.0
2021-03-25 15:40:00,119.55,119.63,119.5,119.6,28010.0,113.4197,113.4956,113.3722,113.4671,28010.0
2021-03-25 15:50:00,119.6,119.71,119.44,119.44,50334.0,113.4671,113.5715,113.3153,113.3153,50334.0
2021-03-26 09:30:00,119.95,119.95,119.56,119.91,24260.0,113.7991,113.7991,113.4291,113.7612,24260.0
2021-03-26 09:40:00,119.89,119.98,119.83,119.94,23639.0,113.7422,113.8276,113.6853,113.7897,23639.0
2021-03-26 09:50:00,119.93,120.07,119.85,120.06,26435.0,113.7802,113.913,113.7043,113.9035,26435.0
2021-03-26 10:00:00,120.09,120.26,120.0,120.22,47032.0,113.932,114.0933,113.8466,114.0553,47032.0
2021-03-26 10:10:00,120.22,120.27,120.16,120.21,50284.0,114.0553,114.1027,113.9984,114.0458,50284.0
2021-03-26 10:20:00,120.23,120.35,120.17,120.33,44082.0,114.0648,114.1786,114.0079,114.1597,44082.0
2021-03-26 10:30:00,120.34,120.41,120.3,120.31,46642.0,114.1692,114.2356,114.1312,114.1407,46642.0
2021-03-26 10:40:00,120.33,120.39,120.32,120.33,18873.0,114.1597,114.2166,114.1502,114.1597,18873.0
2021-03-26 10:50:00,120.31,120.36,120.18,120.19,54429.0,114.1407,114.1881,114.0174,114.0268,54429.0
2021-03-26 11:00:00,120.21,120.33,120.16,120.33,25158.0,114.0458,114.1597,113.9984,114.1597,25158.0
2021-03-26 11:10:00,120.32,120.32,120.07,120.13,20962.0,114.1502,114.1502,113.913,113.9699,20962.0
2021-03-26 11:20:00,120.14,120.16,120.0,120.09,16529.0,113.9794,113.9984,113.8466,113.932,16529.0
2021-03-26 11:30:00,120.1,120.29,120.06,120.29,83056.0,113.9415,114.1217,113.9035,114.1217,83056.0
2021-03-26 11:40:00,120.3,120.43,120.28,120.41,185407.0,114.1312,114.2545,114.1122,114.2356,185407.0
2021-03-26 11:50:00,120.4,120.48,120.39,120.48,48251.0,114.2261,114.302,114.2166,114.302,48251.0
2021-03-26 12:00:00,120.48,120.54,120.43,120.54,28537.0,114.302,114.3589,114.2545,114.3589,28537.0
2021-03-26 12:10:00,120.54,120.62,120.52,120.56,149908.0,114.3589,114.4348,114.3399,114.3779,149908.0
2021-03-26 12:20:00,120.57,120.61,120.53,120.59,13239.0,114.3874,114.4253,114.3494,114.4063,13239.0
2021-03-26 12:30:00,120.61,120.76,120.59,120.75,17817.0,114.4253,114.5676,114.4063,114.5581,17817.0
2021-03-26 12:40:00,120.75,120.86,120.74,120.86,18702.0,114.5581,114.6625,114.5486,114.6625,18702.0
2021-03-26 12:50:00,120.86,120.86,120.74,120.74,9031.0,114.6625,114.6625,114.5486,114.5486,9031.0
2021-03-26 13:00:00,120.78,120.95,120.78,120.93,10011.0,114.5866,114.7479,114.5866,114.7289,10011.0
2021-03-26 13:10:00,120.93,120.95,120.85,120.89,10333.0,114.7289,114.7479,114.653,114.6909,10333.0
2021-03-26 13:20:00,120.9,120.96,120.87,120.93,9536.0,114.7004,114.7574,114.672,114.7289,9536.0
2021-03-26 13:30:00,120.95,120.96,120.75,120.76,251376.0,114.7479,114.7574,114.5581,114.5676,251376.0
2021-03-26 13:40:00,120.77,120.77,120.54,120.54,9631.0,114.5771,114.5771,114.3589,114.3589,9631.0
2021-03-26 13:50:00,120.6,120.73,120.58,120.71,9925.0,114.4158,114.5392,114.3968,114.5202,9925.0
2021-03-26 14:00:00,120.71,120.77,120.5,120.51,16366.0,114.5202,114.5771,114.3209,114.3304,16366.0
2021-03-26 14:10:00,120.51,120.52,120.25,120.36,17163.0,114.3304,114.3399,114.0838,114.1881,17163.0
2021-03-26 14:20:00,120.38,120.64,120.37,120.64,30816.0,114.2071,114.4538,114.1976,114.4538,30816.0
2021-03-26 14:30:00,120.66,120.72,120.55,120.67,34548.0,114.4727,114.5297,114.3684,114.4822,34548.0
2021-03-26 14:40:00,120.67,120.69,120.32,120.32,16342.0,114.4822,114.5012,114.1502,114.1502,16342.0
2021-03-26 14:50:00,120.32,120.85,120.3,120.85,37751.0,114.1502,114.653,114.1312,114.653,37751.0
2021-03-26 15:00:00,120.85,120.87,120.77,120.77,17999.0,114.653,114.672,114.5771,114.5771,17999.0
2021-03-26 15:10:00,120.77,121.01,120.75,121.01,24187.0,114.5771,114.8048,114.5581,114.8048,24187.0
2021-03-26 15:20:00,121.02,121.02,120.89,121.0,12996.0,114.8143,114.8143,114.6909,114.7953,12996.0
2021-03-26 15:30:00,121.01,121.21,121.01,121.15,32883.0,114.8048,114.9945,114.8048,114.9376,32883.0
2021-03-26 15:40:00,121.17,121.33,121.11,121.33,66484.0,114.9566,115.1084,114.8997,115.1084,66484.0
2021-03-26 15:50:00,121.34,122.08,121.27,121.97,50117.0,115.1179,115.8199,115.0515,115.7156,50117.0
2021-03-29 09:30:00,121.86,122.0,121.54,121.99,31970.0,115.6112,115.744,115.3076,115.7345,31970.0
2021-03-29 09:40:00,122.0,122.0,121.77,121.81,29636.0,115.744,115.744,115.5258,115.5638,29636.0
2021-03-29 09:50:00,121.82,121.87,121.51,121.51,20316.0,115.5733,115.6207,115.2792,115.2792,20316.0
2021-03-29 10:00:00,121.46,121.56,121.37,121.39,22702.0,115.2317,115.3266,115.1463,115.1653,22702.0
2021-03-29 10:10:00,121.38,121.52,121.31,121.45,18121.0,115.1558,115.2886,115.0894,115.2222,18121.0
2021-03-29 10:20:00,121.42,121.5,121.26,121.26,25562.0,115.1938,115.2697,115.042,115.042,25562.0
2021-03-29 10:30:00,121.25,121.52,121.24,121.44,21596.0,115.0325,115.2886,115.023,115.2127,21596.0
2021-03-29 10:40:00,121.39,121.45,121.27,121.31,15247.0,115.1653,115.2222,115.0515,115.0894,15247.0
2021-03-29 10:50:00,121.31,121.37,121.2,121.29,19300.0,115.0894,115.1463,114.9851,115.0704,19300.0
2021-03-29 11:00:00,121.28,121.32,121.16,121.32,20494.0,115.0609,115.0989,114.9471,115.0989,20494.0
2021-03-29 11:10:00,121.4,121.42,121.3,121.34,12961.0,115.1748,115.1938,115.0799,115.1179,12961.0
2021-03-29 11:20:00,121.36,121.61,121.32,121.61,17455.0,115.1368,115.374,115.0989,115.374,17455.0
2021-03-29 11:30:00,121.62,121.7,121.57,121.65,36015.0,115.3835,115.4594,115.3361,115.412,36015.0
2021-03-29 11:40:00,121.65,121.73,121.64,121.67,9866.0,115.412,115.4879,115.4025,115.431,9866.0
2021-03-29 11:50:00,121.65,121.82,121.64,121.75,23345.0,115.412,115.5733,115.4025,115.5068,23345.0
2021-03-29 12:00:00,121.76,121.77,121.52,121.56,18017.0,115.5163,115.5258,115.2886,115.3266,18017.0
2021-03-29 12:10:00,121.57,121.59,121.45,121.49,16586.0,115.3361,115.3551,115.2222,115.2602,16586.0
2021-03-29 12:20:00,121.5,121.74,121.48,121.71,14276.0,115.2697,115.4974,115.2507,115.4689,14276.0
2021-03-29 12:30:00,121.7,121.91,121.66,121.89,17188.0,115.4594,115.6586,115.4215,115.6397,17188.0
2021-03-29 12:40:00,121.87,122.04,121.84,122.02,10476.0,115.6207,115.782,115.5922,115.763,10476.0
2021-03-29 12:50:00,122.02,122.19,121.97,122.17,11155.0,115.763,115.9243,115.7156,115.9053,11155.0
2021-03-29 13:00:00,122.18,122.36,122.18,122.28,53010.0,115.9148,116.0856,115.9148,116.0097,53010.0
2021-03-29 13:10:00,122.25,122.33,122.19,122.2,11074.0,115.9812,116.0571,115.9243,115.9338,11074.0
2021-03-29 13:20:00,122.22,122.24,122.08,122.12,11083.0,115.9527,115.9717,115.8199,115.8579,11083.0
2021-03-29 13:30:00,122.1,122.41,122.08,122.28,6206.0,115.8389,116.133,115.8199,116.0097,6206.0
2021-03-29 13:40:00,122.27,122.38,122.22,122.33,16894.0,116.0002,116.1045,115.9527,116.0571,16894.0
2021-03-29 13:50:00,122.34,122.4,122.18,122.19,32841.0,116.0666,116.1235,115.9148,115.9243,32841.0
2021-03-29 14:00:00,122.21,122.22,122.09,122.2,14679.0,115.9433,115.9527,115.8294,115.9338,14679.0
2021-03-29 14:10:00,122.2,122.22,122.03,122.08,11974.0,115.9338,115.9527,115.7725,115.8199,11974.0
2021-03-29 14:20:00,122.1,122.15,122.06,122.12,8242.0,115.8389,115.8863,115.801,115.8579,8242.0
2021-03-29 14:30:00,122.09,122.1,121.92,121.93,10553.0,115.8294,115.8389,115.6681,115.6776,10553.0
2021-03-29 14:40:00,121.93,122.22,121.93,122.19,7209.0,115.6776,115.9527,115.6776,115.9243,7209.0
2021-03-29 14:50:00,122.12,122.18,121.94,122.06,19454.0,115.8579,115.9148,115.6871,115.801,19454.0
2021-03-29 15:00:00,122.1,122.26,122.07,122.24,28935.0,115.8389,115.9907,115.8104,115.9717,28935.0
2021-03-29 15:10:00,122.25,122.32,122.17,122.29,37722.0,115.9812,116.0476,115.9053,116.0192,37722.0
2021-03-29 15:20:00,122.28,122.42,122.22,122.38,40024.0,116.0097,116.1425,115.9527,116.1045,40024.0
2021-03-29 15:30:00,122.39,122.43,122.29,122.39,31300.0,116.114,116.152,116.0192,116.114,31300.0
2021-03-29 15:40:00,122.4,122.4,122.16,122.18,32456.0,116.1235,116.1235,115.8958,115.9148,32456.0
2021-03-29 15:50:00,122.17,122.26,121.98,122.12,64129.0,115.9053,115.9907,115.7251,115.8579,64129.0
2021-03-30 09:30:00,121.88,121.88,121.53,121.56,36516.0,115.6302,115.6302,115.2981,115.3266,36516.0
2021-03-30 09:40:00,121.51,121.53,121.42,121.44,18202.0,115.2792,115.2981,115.1938,115.2127,18202.0
2021-03-30 09:50:00,121.48,121.56,121.36,121.51,10555.0,115.2507,115.3266,115.1368,115.2792,10555.0
2021-03-30 10:00:00,121.49,121.52,121.3,121.45,20557.0,115.2602,115.2886,115.0799,115.2222,20557.0
2021-03-30 10:10:00,121.44,121.55,121.31,121.31,31699.0,115.2127,115.3171,115.0894,115.0894,31699.0
2021-03-30 10:20:00,121.3,121.51,121.19,121.49,28009.0,115.0799,115.2792,114.9756,115.2602,28009.0
2021-03-30 10:30:00,121.56,121.61,121.49,121.52,11166.0,115.3266,115.374,115.2602,115.2886,11166.0
2021-03-30 10:40:00,121.58,121.68,121.52,121.67,6552.0,115.3456,115.4404,115.2886,115.431,6552.0
2021-03-30 10:50:00,121.68,121.69,121.46,121.46,16925.0,115.4404,115.4499,115.2317,115.2317,16925.0
2021-03-30 11:00:00,121.46,121.55,121.42,121.51,23631.0,115.2317,115.3171,115.1938,115.2792,23631.0
2021-03-30 11:10:00,121.5,121.55,121.45,121.48,24024.0,115.2697,115.3171,115.2222,115.2507,24024.0
2021-03-30 11:20:00,121.47,121.48,121.34,121.41,91985.0,115.2412,115.2507,115.1179,115.1843,91985.0
2021-03-30 11:30:00,121.42,121.5,121.37,121.42,7722.0,115.1938,115.2697,115.1463,115.1938,7722.0
2021-03-30 11:40:00,121.46,121.55,121.38,121.38,15123.0,115.2317,115.3171,115.1558,115.1558,15123.0
2021-03-30 11:50:00,121.37,121.37,121.27,121.31,5852.0,115.1463,115.1463,115.0515,115.0894,5852.0
2021-03-30 12:00:00,121.31,121.39,121.29,121.34,12799.0,115.0894,115.1653,115.0704,115.1179,12799.0
2021-03-30 12:10:00,121.34,121.34,121.18,121.19,21256.0,115.1179,115.1179,114.9661,114.9756,21256.0
2021-03-30 12:20:00,121.19,121.3,121.13,121.27,7668.0,114.9756,115.0799,114.9186,115.0515,7668.0
2021-03-30 12:30:00,121.26,121.35,121.24,121.34,9684.0,115.042,115.1274,115.023,115.1179,9684.0
2021-03-30 12:40:00,121.35,121.35,121.24,121.28,9184.0,115.1274,115.1274,115.023,115.0609,9184.0
2021-03-30 12:50:00,121.28,121.36,121.2,121.32,7965.0,115.0609,115.1368,114.9851,115.0989,7965.0
2021-03-30 13:00:00,121.32,121.33,121.17,121.23,9859.0,115.0989,115.1084,114.9566,115.0135,9859.0
2021-03-30 13:10:00,121.23,121.35,121.23,121.34,29315.0,115.0135,115.1274,115.0135,115.1179,29315.0
2021-03-30 13:20:00,121.34,121.44,121.34,121.42,7506.0,115.1179,115.2127,115.1179,115.1938,7506.0
2021-03-30 13:30:00,121.41,121.43,121.32,121.43,10329.0,115.1843,115.2033,115.0989,115.2033,10329.0
2021-03-30 13:40:00,121.41,121.44,121.37,121.39,17909.0,115.1843,115.2127,115.1463,115.1653,17909.0
2021-03-30 13:50:00,121.41,121.46,121.38,121.4,11328.0,115.1843,115.2317,115.1558,115.1748,11328.0
2021-03-30 14:00:00,121.38,121.43,121.29,121.43,14446.0,115.1558,115.2033,115.0704,115.2033,14446.0
2021-03-30 14:10:00,121.41,121.51,121.37,121.47,16569.0,115.1843,115.2792,115.1463,115.2412,16569.0
2021-03-30 14:20:00,121.49,121.49,121.39,121.46,7683.0,115.2602,115.2602,115.1653,115.2317,7683.0
2021-03-30 14:30:00,121.44,121.52,121.44,121.45,13360.0,115.2127,115.2886,115.2127,115.2222,13360.0
2021-03-30 14:40:00,121.45,121.51,121.4,121.48,10421.0,115.2222,115.2792,115.1748,115.2507,10421.0
2021-03-30 14:50:00,121.49,121.68,121.44,121.67,16370.0,115.2602,115.4404,115.2127,115.431,16370.0
2021-03-30 15:00:00,121.66,121.73,121.59,121.66,17579.0,115.4215,115.4879,115.3551,115.4215,17579.0
2021-03-30 15:10:00,121.65,121.66,121.54,121.57,17434.0,115.412,115.4215,115.3076,115.3361,17434.0
2021-03-30 15:20:00,121.59,121.64,121.55,121.59,24810.0,115.3551,115.4025,115.3171,115.3551,24810.0
2021-03-30 15:30:00,121.59,121.66,121.52,121.52,24769.0,115.3551,115.4215,115.2886,115.2886,24769.0
2021-03-30 15:40:00,121.52,121.54,121.4,121.4,61575.0,115.2886,115.3076,115.1748,115.1748,61575.0
2021-03-30 15:50:00,121.38,121.46,121.05,121.46,128213.0,115.1558,115.2317,114.8427,115.2317,128213.0
2021-03-31 09:30:00,121.73,121.79,121.67,121.79,49279.0,115.4879,115.5448,115.431,115.5448,49279.0
2021-03-31 09:40:00,121.8,121.81,121.66,121.71,19086.0,115.5543,115.5638,115.4215,115.4689,19086.0
2021-03-31 09:50:00,121.7,121.74,121.63,121.72,7989.0,115.4594,115.4974,115.393,115.4784,7989.0
2021-03-31 10:00:00,121.75,121.89,121.71,121.86,14010.0,115.5068,115.6397,115.4689,115.6112,14010.0
2021-03-31 10:10:00,121.88,121.88,121.7,121.78,10824.0,115.6302,115.6302,115.4594,115.5353,10824.0
2021-03-31 10:20:00,121.8,121.83,121.7,121.72,25382.0,115.5543,115.5827,115.4594,115.4784,25382.0
2021-03-31 10:30:00,121.74,121.8,121.72,121.78,10333.0,115.4974,115.5543,115.4784,115.5353,10333.0
2021-03-31 10:40:00,121.83,121.95,121.83,121.9,22746.0,115.5827,115.6966,115.5827,115.6492,22746.0
2021-03-31 10:50:00,121.9,122.02,121.9,121.97,27549.0,115.6492,115.763,115.6492,115.7156,27549.0
2021-03-31 11:00:00,121.98,122.04,121.96,121.96,16566.0,115.7251,115.782,115.7061,115.7061,16566.0
2021-03-31 11:10:00,121.98,122.0,121.9,121.9,10060.0,115.7251,115.744,115.6492,115.6492,10060.0
2021-03-31 11:20:00,121.88,121.9,121.83,121.88,9633.0,115.6302,115.6492,115.5827,115.6302,9633.0
2021-03-31 11:30:00,121.92,121.95,121.84,121.94,8429.0,115.6681,115.6966,115.5922,115.6871,8429.0
2021-03-31 11:40:00,121.93,122.0,121.89,122.0,14997.0,115.6776,115.744,115.6397,115.744,14997.0
2021-03-31 11:50:00,122.01,122.07,122.0,122.04,29269.0,115.7535,115.8104,115.744,115.782,29269.0
2021-03-31 12:00:00,122.04,122.12,122.04,122.08,21008.0,115.782,115.8579,115.782,115.8199,21008.0
2021-03-31 12:10:00,122.07,122.1,122.06,122.09,58555.0,115.8104,115.8389,115.801,115.8294,58555.0
2021-03-31 12:20:00,122.11,122.16,122.09,122.09,6360.0,115.8484,115.8958,115.8294,115.8294,6360.0
2021-03-31 12:30:00,122.11,122.15,122.11,122.13,16880.0,115.8484,115.8863,115.8484,115.8674,16880.0
2021-03-31 12:40:00,122.12,122.17,122.12,122.15,4355.0,115.8579,115.9053,115.8579,115.8863,4355.0
2021-03-31 12:50:00,122.15,122.17,122.12,122.17,3328.0,115.8863,115.9053,115.8579,115.9053,3328.0
2021-03-31 13:00:00,122.17,122.25,122.16,122.25,5407.0,115.9053,115.9812,115.8958,115.9812,5407.0
2021-03-31 13:10:00,122.26,122.28,122.23,122.23,16908.0,115.9907,116.0097,115.9622,115.9622,16908.0
2021-03-31 13:20:00,122.23,122.25,122.18,122.25,14693.0,115.9622,115.9812,115.9148,115.9812,14693.0
2021-03-31 13:30:00,122.24,122.28,122.21,122.22,28433.0,115.9717,116.0097,115.9433,115.9527,28433.0
2021-03-31 13:40:00,122.22,122.23,122.14,122.17,9995.0,115.9527,115.9622,115.8768,115.9053,9995.0
2021-03-31 13:50:00,122.18,122.26,122.18,122.23,12653.0,115.9148,115.9907,115.9148,115.9622,12653.0
2021-03-31 14:00:00,122.23,122.23,122.13,122.14,7732.0,115.9622,115.9622,115.8674,115.8768,7732.0
2021-03-31 14:10:00,122.11,122.13,122.02,122.09,7384.0,115.8484,115.8674,115.763,115.8294,7384.0
2021-03-31 14:20:00,122.06,122.1,122.05,122.08,7386.0,115.801,115.8389,115.7915,115.8199,7386.0
2021-03-31 14:30:00,122.08,122.17,122.07,122.1,19989.0,115.8199,115.9053,115.8104,115.8389,19989.0
2021-03-31 14:40:00,122.04,122.13,122.01,122.03,11943.0,115.782,115.8674,115.7535,115.7725,11943.0
2021-03-31 14:50:00,122.04,122.13,122.02,122.02,12304.0,115.782,115.8674,115.763,115.763,12304.0
2021-03-31 15:00:00,122.06,122.15,122.05,122.12,16789.0,115.801,115.8863,115.7915,115.8579,16789.0
2021-03-31 15:10:00,122.14,122.18,122.05,122.1,27966.0,115.8768,115.9148,115.7915,115.8389,27966.0
2021-03-31 15:20:00,122.1,122.12,122.03,122.06,11530.0,115.8389,115.8579,115.7725,115.801,11530.0
2021-03-31 15:30:00,122.05,122.13,121.95,121.96,34020.0,115.7915,115.8674,115.6966,115.7061,34020.0
2021-03-31 15:40:00,121.95,122.01,121.86,121.92,27690.0,115.6966,115.7535,115.6112,115.6681,27690.0
2021-03-31 15:50:00,121.93,122.05,121.7,121.73,89597.0,115.6776,115.7915,115.4594,115.4879,89597.0
2021-04-01 09:30:00,122.43,122.56,122.37,122.49,37021.0,116.152,116.2753,116.0951,116.2089,37021.0
2021-04-01 09:40:00,122.47,122.55,122.37,122.37,21310.0,116.1899,116.2658,116.0951,116.0951,21310.0
2021-04-01 09:50:00,122.36,122.47,122.36,122.39,23633.0,116.0856,116.1899,116.0856,116.114,23633.0
2021-04-01 10:00:00,122.42,122.58,122.39,122.58,33693.0,116.1425,116.2943,116.114,116.2943,33693.0
2021-04-01 10:10:00,122.58,122.64,122.55,122.62,15225.0,116.2943,116.3512,116.2658,116.3322,15225.0
2021-04-01 10:20:00,122.61,122.64,122.57,122.64,32629.0,116.3227,116.3512,116.2848,116.3512,32629.0
2021-04-01 10:30:00,122.65,122.68,122.57,122.58,14316.0,116.3607,116.3892,116.2848,116.2943,14316.0
2021-04-01 10:40:00,122.58,122.68,122.57,122.64,9981.0,116.2943,116.3892,116.2848,116.3512,9981.0
2021-04-01 10:50:00,122.62,122.68,122.54,122.68,19695.0,116.3322,116.3892,116.2563,116.3892,19695.0
2021-04-01 11:00:00,122.69,122.76,122.63,122.72,28888.0,116.3986,116.4651,116.3417,116.4271,28888.0
2021-04-01 11:10:00,122.71,122.74,122.65,122.65,7682.0,116.4176,116.4461,116.3607,116.3607,7682.0
2021-04-01 11:20:00,122.68,122.78,122.67,122.69,7827.0,116.3892,116.484,116.3797,116.3986,7827.0
2021-04-01 11:30:00,122.72,122.75,122.67,122.72,40955.0,116.4271,116.4556,116.3797,116.4271,40955.0
2021-04-01 11:40:00,122.71,122.76,122.68,122.72,6831.0,116.4176,116.4651,116.3892,116.4271,6831.0
2021-04-01 11:50:00,122.75,122.79,122.72,122.72,8784.0,116.4556,116.4935,116.4271,116.4271,8784.0
2021-04-01 12:00:00,122.73,122.86,122.72,122.85,11820.0,116.4366,116.5599,116.4271,116.5504,11820.0
2021-04-01 12:10:00,122.84,122.86,122.76,122.82,10129.0,116.541,116.5599,116.4651,116.522,10129.0
2021-04-01 12:20:00,122.83,122.86,122.81,122.85,8716.0,116.5315,116.5599,116.5125,116.5504,8716.0
2021-04-01 12:30:00,122.84,122.88,122.83,122.85,4155.0,116.541,116.5789,116.5315,116.5504,4155.0
2021-04-01 12:40:00,122.85,122.88,122.81,122.82,6750.0,116.5504,116.5789,116.5125,116.522,6750.0
2021-04-01 12:50:00,122.81,122.84,122.79,122.82,8706.0,116.5125,116.541,116.4935,116.522,8706.0
2021-04-01 13:00:00,122.82,122.86,122.82,122.82,110443.0,116.522,116.5599,116.522,116.522,110443.0
2021-04-01 13:10:00,122.81,122.82,122.75,122.79,97848.0,116.5125,116.522,116.4556,116.4935,97848.0
2021-04-01 13:20:00,122.81,122.82,122.74,122.75,19394.0,116.5125,116.522,116.4461,116.4556,19394.0
2021-04-01 13:30:00,122.74,122.87,122.74,122.87,28470.0,116.4461,116.5694,116.4461,116.5694,28470.0
2021-04-01 13:40:00,122.86,122.9,122.83,122.84,17454.0,116.5599,116.5979,116.5315,116.541,17454.0
2021-04-01 13:50:00,122.82,122.86,122.82,122.84,23675.0,116.522,116.5599,116.522,116.541,23675.0
2021-04-01 14:00:00,122.85,122.87,122.84,122.85,35920.0,116.5504,116.5694,116.541,116.5504,35920.0
2021-04-01 14:10:00,122.84,122.89,122.83,122.85,11787.0,116.541,116.5884,116.5315,116.5504,11787.0
2021-04-01 14:20:00,122.86,122.91,122.86,122.88,15075.0,116.5599,116.6074,116.5599,116.5789,15075.0
2021-04-01 14:30:00,122.88,122.9,122.87,122.88,17573.0,116.5789,116.5979,116.5694,116.5789,17573.0
2021-04-01 14:40:00,122.88,122.89,122.85,122.88,18662.0,116.5789,116.5884,116.5504,116.5789,18662.0
2021-04-01 14:50:00,122.91,122.91,122.88,122.9,7155.0,116.6074,116.6074,116.5789,116.5979,7155.0
2021-04-01 15:00:00,122.89,122.91,122.81,122.87,28462.0,116.5884,116.6074,116.5125,116.5694,28462.0
2021-04-01 15:10:00,122.87,122.87,122.75,122.8,16313.0,116.5694,116.5694,116.4556,116.503,16313.0
2021-04-01 15:20:00,122.79,122.79,122.72,122.79,25126.0,116.4935,116.4935,116.4271,116.4935,25126.0
2021-04-01 15:30:00,122.79,122.86,122.75,122.78,21016.0,116.4935,116.5599,116.4556,116.484,21016.0
2021-04-01 15:40:00,122.78,122.94,122.77,122.92,33366.0,116.484,116.6358,116.4745,116.6169,33366.0
2021-04-01 15:50:00,122.91,123.1,122.86,123.08,79334.0,116.6074,116.7876,116.5599,116.7686,79334.0
2021-04-05 09:30:00,123.64,123.99,123.64,123.88,39596.0,117.2999,117.632,117.2999,117.5276,39596.0
2021-04-05 09:40:00,123.9,124.01,123.88,123.96,32224.0,117.5466,117.651,117.5276,117.6035,32224.0
2021-04-05 09:50:00,123.93,124.07,123.93,124.06,27389.0,117.5751,117.7079,117.5751,117.6984,27389.0
2021-04-05 10:00:00,124.05,124.11,123.95,124.11,12370.0,117.6889,117.7458,117.594,117.7458,12370.0
2021-04-05 10:10:00,124.11,124.31,124.09,124.3,15084.0,117.7458,117.9356,117.7269,117.9261,15084.0
2021-04-05 10:20:00,124.34,124.39,124.28,124.33,13800.0,117.964,118.0115,117.9071,117.9545,13800.0
2021-04-05 10:30:00,124.33,124.42,124.33,124.42,17839.0,117.9545,118.0399,117.9545,118.0399,17839.0
2021-04-05 10:40:00,124.44,124.57,124.44,124.53,12819.0,118.0589,118.1822,118.0589,118.1443,12819.0
2021-04-05 10:50:00,124.53,124.54,124.44,124.45,20291.0,118.1443,118.1538,118.0589,118.0684,20291.0
2021-04-05 11:00:00,124.45,124.52,124.42,124.52,7857.0,118.0684,118.1348,118.0399,118.1348,7857.0
2021-04-05 11:10:00,124.55,124.59,124.51,124.52,13156.0,118.1633,118.2012,118.1253,118.1348,13156.0
2021-04-05 11:20:00,124.52,124.52,124.47,124.52,12143.0,118.1348,118.1348,118.0874,118.1348,12143.0
2021-04-05 11:30:00,124.51,124.76,124.51,124.76,46466.0,118.1253,118.3625,118.1253,118.3625,46466.0
2021-04-05 11:40:00,124.75,124.78,124.72,124.74,12563.0,118.353,118.3815,118.3246,118.3435,12563.0
2021-04-05 11:50:00,124.75,124.77,124.69,124.69,14093.0,118.353,118.372,118.2961,118.2961,14093.0
2021-04-05 12:00:00,124.73,124.77,124.7,124.72,26839.0,118.334,118.372,118.3056,118.3246,26839.0
2021-04-05 12:10:00,124.74,124.74,124.67,124.69,14015.0,118.3435,118.3435,118.2771,118.2961,14015.0
2021-04-05 12:20:00,124.71,124.8,124.7,124.79,11599.0,118.3151,118.4004,118.3056,118.391,11599.0
2021-04-05 12:30:00,124.79,124.91,124.79,124.89,18594.0,118.391,118.5048,118.391,118.4858,18594.0
2021-04-05 12:40:00,124.89,124.91,124.84,124.84,18157.0,118.4858,118.5048,118.4384,118.4384,18157.0
2021-04-05 12:50:00,124.84,124.84,124.69,124.77,10325.0,118.4384,118.4384,118.2961,118.372,10325.0
2021-04-05 13:00:00,124.76,124.83,124.75,124.79,11081.0,118.3625,118.4289,118.353,118.391,11081.0
2021-04-05 13:10:00,124.8,124.8,124.69,124.73,8972.0,118.4004,118.4004,118.2961,118.334,8972.0
2021-04-05 13:20:00,124.73,124.73,124.64,124.67,8751.0,118.334,118.334,118.2487,118.2771,8751.0
2021-04-05 13:30:00,124.68,124.74,124.64,124.66,13223.0,118.2866,118.3435,118.2487,118.2676,13223.0
2021-04-05 13:40:00,124.66,124.68,124.63,124.66,24695.0,118.2676,118.2866,118.2392,118.2676,24695.0
2021-04-05 13:50:00,124.66,124.75,124.65,124.75,17085.0,118.2676,118.353,118.2581,118.353,17085.0
2021-04-05 14:00:00,124.75,124.75,124.67,124.72,17376.0,118.353,118.353,118.2771,118.3246,17376.0
2021-04-05 14:10:00,124.73,124.74,124.7,124.72,10481.0,118.334,118.3435,118.3056,118.3246,10481.0
2021-04-05 14:20:00,124.73,124.73,124.69,124.71,15694.0,118.334,118.334,118.2961,118.3151,15694.0
2021-04-05 14:30:00,124.71,124.78,124.7,124.78,495906.0,118.3151,118.3815,118.3056,118.3815,495906.0
2021-04-05 14:40:00,124.78,124.82,124.7,124.7,51028.0,118.3815,118.4194,118.3056,118.3056,51028.0
2021-04-05 14:50:00,124.71,124.71,124.59,124.59,20798.0,118.3151,118.3151,118.2012,118.2012,20798.0
2021-04-05 15:00:00,124.6,124.61,124.47,124.52,84657.0,118.2107,118.2202,118.0874,118.1348,84657.0
2021-04-05 15:10:00,124.51,124.65,124.49,124.65,49201.0,118.1253,118.2581,118.1063,118.2581,49201.0
2021-04-05 15:20:00,124.64,124.65,124.46,124.55,26362.0,118.2487,118.2581,118.0779,118.1633,26362.0
2021-04-05 15:30:00,124.54,124.68,124.5,124.66,28705.0,118.1538,118.2866,118.1158,118.2676,28705.0
2021-04-05 15:40:00,124.66,124.77,124.55,124.7,59575.0,118.2676,118.372,118.1633,118.3056,59575.0
2021-04-05 15:50:00,124.67,124.78,124.58,124.65,99601.0,118.2771,118.3815,118.1917,118.2581,99601.0
2021-04-06 09:30:00,124.53,124.59,124.29,124.39,47440.0,118.1443,118.2012,117.9166,118.0115,47440.0
2021-04-06 09:40:00,124.38,124.5,124.37,124.5,16237.0,118.002,118.1158,117.9925,118.1158,16237.0
2021-04-06 09:50:00,124.5,124.73,124.5,124.66,13166.0,118.1158,118.334,118.1158,118.2676,13166.0
2021-04-06 10:00:00,124.69,124.74,124.67,124.71,17756.0,118.2961,118.3435,118.2771,118.3151,17756.0
2021-04-06 10:10:00,124.73,124.77,124.66,124.77,21637.0,118.334,118.372,118.2676,118.372,21637.0
2021-04-06 10:20:00,124.76,124.87,124.74,124.75,26720.0,118.3625,118.4669,118.3435,118.353,26720.0
2021-04-06 10:30:00,124.76,124.8,124.7,124.8,22049.0,118.3625,118.4004,118.3056,118.4004,22049.0
2021-04-06 10:40:00,124.82,124.84,124.68,124.69,26409.0,118.4194,118.4384,118.2866,118.2961,26409.0
2021-04-06 10:50:00,124.68,124.79,124.66,124.75,32018.0,118.2866,118.391,118.2676,118.353,32018.0
2021-04-06 11:00:00,124.74,124.8,124.67,124.78,11090.0,118.3435,118.4004,118.2771,118.3815,11090.0
2021-04-06 11:10:00,124.81,124.93,124.79,124.86,8895.0,118.4099,118.5238,118.391,118.4574,8895.0
2021-04-06 11:20:00,124.87,124.88,124.81,124.85,11725.0,118.4669,118.4763,118.4099,118.4479,11725.0
2021-04-06 11:30:00,124.84,124.93,124.82,124.92,15031.0,118.4384,118.5238,118.4194,118.5143,15031.0
2021-04-06 11:40:00,124.93,124.99,124.91,124.97,18008.0,118.5238,118.5807,118.5048,118.5617,18008.0
2021-04-06 11:50:00,124.97,125.01,124.96,124.99,17793.0,118.5617,118.5997,118.5522,118.5807,17793.0
2021-04-06 12:00:00,124.98,125.0,124.92,124.96,10583.0,118.5712,118.5902,118.5143,118.5522,10583.0
2021-04-06 12:10:00,124.96,125.02,124.94,125.01,4471.0,118.5522,118.6092,118.5333,118.5997,4471.0
2021-04-06 12:20:00,125.0,125.0,124.94,124.98,8440.0,118.5902,118.5902,118.5333,118.5712,8440.0
2021-04-06 12:30:00,124.94,124.94,124.84,124.85,16488.0,118.5333,118.5333,118.4384,118.4479,16488.0
2021-04-06 12:40:00,124.86,124.89,124.84,124.87,9520.0,118.4574,118.4858,118.4384,118.4669,9520.0
2021-04-06 12:50:00,124.88,124.9,124.86,124.89,10966.0,118.4763,118.4953,118.4574,118.4858,10966.0
2021-04-06 13:00:00,124.88,124.89,124.76,124.77,3703.0,118.4763,118.4858,118.3625,118.372,3703.0
2021-04-06 13:10:00,124.74,124.76,124.71,124.71,13880.0,118.3435,118.3625,118.3151,118.3151,13880.0
2021-04-06 13:20:00,124.71,124.71,124.6,124.64,12791.0,118.3151,118.3151,118.2107,118.2487,12791.0
2021-04-06 13:30:00,124.63,124.76,124.62,124.76,8814.0,118.2392,118.3625,118.2297,118.3625,8814.0
2021-04-06 13:40:00,124.76,124.81,124.75,124.77,43012.0,118.3625,118.4099,118.353,118.372,43012.0
2021-04-06 13:50:00,124.78,124.81,124.77,124.77,6745.0,118.3815,118.4099,118.372,118.372,6745.0
2021-04-06 14:00:00,124.8,124.81,124.77,124.79,25162.0,118.4004,118.4099,118.372,118.391,25162.0
2021-04-06 14:10:00,124.78,124.81,124.77,124.78,11567.0,118.3815,118.4099,118.372,118.3815,11567.0
2021-04-06 14:20:00,124.78,124.79,124.76,124.78,5666.0,118.3815,118.391,118.3625,118.3815,5666.0
2021-04-06 14:30:00,124.78,124.79,124.66,124.7,12858.0,118.3815,118.391,118.2676,118.3056,12858.0
2021-04-06 14:40:00,124.71,124.79,124.71,124.79,34914.0,118.3151,118.391,118.3151,118.391,34914.0
2021-04-06 14:50:00,124.78,124.78,124.69,124.73,34387.0,118.3815,118.3815,118.2961,118.334,34387.0
2021-04-06 15:00:00,124.73,124.75,124.53,124.55,25069.0,118.334,118.353,118.1443,118.1633,25069.0
2021-04-06 15:10:00,124.56,124.65,124.54,124.65,18579.0,118.1728,118.2581,118.1538,118.2581,18579.0
2021-04-06 15:20:00,124.63,124.7,124.59,124.64,36726.0,118.2392,118.3056,118.2012,118.2487,36726.0
2021-04-06 15:30:00,124.65,124.67,124.53,124.53,59492.0,118.2581,118.2771,118.1443,118.1443,59492.0
2021-04-06 15:40:00,124.5,124.58,124.48,124.5,18800.0,118.1158,118.1917,118.0969,118.1158,18800.0
2021-04-06 15:50:00,124.49,124.56,124.36,124.56,45787.0,118.1063,118.1728,117.983,118.1728,45787.0
2021-04-07 09:30:00,124.46,124.76,124.46,124.75,15151.0,118.0779,118.3625,118.0779,118.353,15151.0
2021-04-07 09:40:00,124.72,124.77,124.67,124.69,7485.0,118.3246,118.372,118.2771,118.2961,7485.0
2021-04-07 09:50:00,124.67,124.74,124.61,124.62,18835.0,118.2771,118.3435,118.2202,118.2297,18835.0
2021-04-07 10:00:00,124.62,124.72,124.57,124.67,9109.0,118.2297,118.3246,118.1822,118.2771,9109.0
2021-04-07 10:10:00,124.67,124.69,124.6,124.64,11277.0,118.2771,118.2961,118.2107,118.2487,11277.0
2021-04-07 10:20:00,124.64,124.7,124.63,124.7,6330.0,118.2487,118.3056,118.2392,118.3056,6330.0
2021-04-07 10:30:00,124.7,124.7,124.66,124.68,2236.0,118.3056,118.3056,118.2676,118.2866,2236.0
2021-04-07 10:40:00,124.7,124.74,124.69,124.7,12737.0,118.3056,118.3435,118.2961,118.3056,12737.0
2021-04-07 10:50:00,124.69,124.71,124.63,124.65,59487.0,118.2961,118.3151,118.2392,118.2581,59487.0
2021-04-07 11:00:00,124.65,124.69,124.6,124.63,13339.0,118.2581,118.2961,118.2107,118.2392,13339.0
2021-04-07 11:10:00,124.63,124.65,124.57,124.58,10759.0,118.2392,118.2581,118.1822,118.1917,10759.0
2021-04-07 11:20:00,124.59,124.59,124.44,124.47,38103.0,118.2012,118.2012,118.0589,118.0874,38103.0
2021-04-07 11:30:00,124.43,124.45,124.28,124.29,6903.0,118.0494,118.0684,117.9071,117.9166,6903.0
2021-04-07 11:40:00,124.28,124.38,124.26,124.34,10408.0,117.9071,118.002,117.8881,117.964,10408.0
2021-04-07 11:50:00,124.35,124.4,124.3,124.39,6684.0,117.9735,118.021,117.9261,118.0115,6684.0
2021-04-07 12:00:00,124.39,124.45,124.39,124.45,4626.0,118.0115,118.0684,118.0115,118.0684,4626.0
2021-04-07 12:10:00,124.45,124.45,124.27,124.29,18462.0,118.0684,118.0684,117.8976,117.9166,18462.0
2021-04-07 12:20:00,124.28,124.37,124.25,124.25,24132.0,117.9071,117.9925,117.8787,117.8787,24132.0
2021-04-07 12:30:00,124.22,124.4,124.22,124.4,6611.0,117.8502,118.021,117.8502,118.021,6611.0
2021-04-07 12:40:00,124.39,124.44,124.37,124.42,19080.0,118.0115,118.0589,117.9925,118.0399,19080.0
2021-04-07 12:50:00,124.42,124.48,124.41,124.43,10671.0,118.0399,118.0969,118.0304,118.0494,10671.0
2021-04-07 13:00:00,124.44,124.47,124.38,124.39,7071.0,118.0589,118.0874,118.002,118.0115,7071.0
2021-04-07 13:10:00,124.41,124.45,124.4,124.41,4997.0,118.0304,118.0684,118.021,118.0304,4997.0
2021-04-07 13:20:00,124.4,124.42,124.34,124.37,5500.0,118.021,118.0399,117.964,117.9925,5500.0
2021-04-07 13:30:00,124.36,124.42,124.35,124.4,10433.0,117.983,118.0399,117.9735,118.021,10433.0
2021-04-07 13:40:00,124.41,124.44,124.39,124.42,9142.0,118.0304,118.0589,118.0115,118.0399,9142.0
2021-04-07 13:50:00,124.42,124.5,124.41,124.5,15085.0,118.0399,118.1158,118.0304,118.1158,15085.0
2021-04-07 14:00:00,124.49,124.6,124.48,124.55,23150.0,118.1063,118.2107,118.0969,118.1633,23150.0
2021-04-07 14:10:00,124.56,124.63,124.56,124.6,11558.0,118.1728,118.2392,118.1728,118.2107,11558.0
2021-04-07 14:20:00,124.59,124.61,124.5,124.54,92863.0,118.2012,118.2202,118.1158,118.1538,92863.0
2021-04-07 14:30:00,124.55,124.58,124.54,124.56,15982.0,118.1633,118.1917,118.1538,118.1728,15982.0
2021-04-07 14:40:00,124.56,124.57,124.53,124.56,17642.0,118.1728,118.1822,118.1443,118.1728,17642.0
2021-04-07 14:50:00,124.58,124.6,124.48,124.49,9315.0,118.1917,118.2107,118.0969,118.1063,9315.0
2021-04-07 15:00:00,124.51,124.59,124.49,124.49,9671.0,118.1253,118.2012,118.1063,118.1063,9671.0
2021-04-07 15:10:00,124.48,124.51,124.43,124.46,21196.0,118.0969,118.1253,118.0494,118.0779,21196.0
2021-04-07 15:20:00,124.45,124.52,124.37,124.41,9845.0,118.0684,118.1348,117.9925,118.0304,9845.0
2021-04-07 15:30:00,124.42,124.5,124.34,124.5,36797.0,118.0399,118.1158,117.964,118.1158,36797.0
2021-04-07 15:40:00,124.5,124.6,124.48,124.6,15924.0,118.1158,118.2107,118.0969,118.2107,15924.0
2021-04-07 15:50:00,124.57,124.57,124.46,124.56,31046.0,118.1822,118.1822,118.0779,118.1728,31046.0
2021-04-08 09:30:00,124.81,125.04,124.81,124.92,17681.0,118.4099,118.6281,118.4099,118.5143,17681.0
2021-04-08 09:40:00,124.93,124.93,124.83,124.91,4953.0,118.5238,118.5238,118.4289,118.5048,4953.0
2021-04-08 09:50:00,124.9,124.99,124.89,124.92,18509.0,118.4953,118.5807,118.4858,118.5143,18509.0
2021-04-08 10:00:00,124.96,124.99,124.79,124.79,22777.0,118.5522,118.5807,118.391,118.391,22777.0
2021-04-08 10:10:00,124.76,124.81,124.71,124.71,13061.0,118.3625,118.4099,118.3151,118.3151,13061.0
2021-04-08 10:20:00,124.74,124.85,124.72,124.84,8788.0,118.3435,118.4479,118.3246,118.4384,8788.0
2021-04-08 10:30:00,124.86,125.0,124.84,124.98,16830.0,118.4574,118.5902,118.4384,118.5712,16830.0
2021-04-08 10:40:00,125.0,125.01,124.9,124.92,10122.0,118.5902,118.5997,118.4953,118.5143,10122.0
2021-04-08 10:50:00,124.91,124.94,124.9,124.92,6886.0,118.5048,118.5333,118.4953,118.5143,6886.0
2021-04-08 11:00:00,124.94,124.98,124.88,124.93,15303.0,118.5333,118.5712,118.4763,118.5238,15303.0
2021-04-08 11:10:00,124.93,124.96,124.89,124.94,6406.0,118.5238,118.5522,118.4858,118.5333,6406.0
2021-04-08 11:20:00,124.93,124.98,124.92,124.97,16924.0,118.5238,118.5712,118.5143,118.5617,16924.0
2021-04-08 11:30:00,124.98,125.02,124.92,124.94,13982.0,118.5712,118.6092,118.5143,118.5333,13982.0
2021-04-08 11:40:00,124.94,124.94,124.81,124.88,4908.0,118.5333,118.5333,118.4099,118.4763,4908.0
2021-04-08 11:50:00,124.93,124.97,124.87,124.87,16779.0,118.5238,118.5617,118.4669,118.4669,16779.0
2021-04-08 12:00:00,124.86,124.91,124.85,124.91,4539.0,118.4574,118.5048,118.4479,118.5048,4539.0
2021-04-08 12:10:00,124.91,125.04,124.88,125.03,17922.0,118.5048,118.6281,118.4763,118.6187,17922.0
2021-04-08 12:20:00,125.03,125.03,124.95,124.97,17904.0,118.6187,118.6187,118.5428,118.5617,17904.0
2021-04-08 12:30:00,124.98,125.03,124.97,125.01,5301.0,118.5712,118.6187,118.5617,118.5997,5301.0
2021-04-08 12:40:00,125.0,125.03,124.97,124.97,5707.0,118.5902,118.6187,118.5617,118.5617,5707.0
2021-04-08 12:50:00,124.98,125.0,124.96,124.97,3270.0,118.5712,118.5902,118.5522,118.5617,3270.0
2021-04-08 13:00:00,124.95,124.98,124.94,124.94,10973.0,118.5428,118.5712,118.5333,118.5333,10973.0
2021-04-08 13:10:00,124.95,124.98,124.94,124.96,15601.0,118.5428,118.5712,118.5333,118.5522,15601.0
2021-04-08 13:20:00,124.95,124.97,124.92,124.97,10216.0,118.5428,118.5617,118.5143,118.5617,10216.0
2021-04-08 13:30:00,124.98,125.02,124.95,124.96,11080.0,118.5712,118.6092,118.5428,118.5522,11080.0
2021-04-08 13:40:00,124.95,124.98,124.93,124.97,118759.0,118.5428,118.5712,118.5238,118.5617,118759.0
2021-04-08 13:50:00,124.97,125.0,124.95,124.97,35323.0,118.5617,118.5902,118.5428,118.5617,35323.0
2021-04-08 14:00:00,124.97,125.0,124.96,125.0,27917.0,118.5617,118.5902,118.5522,118.5902,27917.0
2021-04-08 14:10:00,125.0,125.04,124.99,125.03,16195.0,118.5902,118.6281,118.5807,118.6187,16195.0
2021-04-08 14:20:00,125.03,125.07,125.01,125.06,44658.0,118.6187,118.6566,118.5997,118.6471,44658.0
2021-04-08 14:30:00,125.05,125.05,125.01,125.02,25608.0,118.6376,118.6376,118.5997,118.6092,25608.0
2021-04-08 14:40:00,125.03,125.07,125.02,125.05,16478.0,118.6187,118.6566,118.6092,118.6376,16478.0
2021-04-08 14:50:00,125.05,125.05,125.0,125.03,16442.0,118.6376,118.6376,118.5902,118.6187,16442.0
2021-04-08 15:00:00,125.02,125.05,124.99,125.03,24950.0,118.6092,118.6376,118.5807,118.6187,24950.0
2021-04-08 15:10:00,125.02,125.05,124.96,125.05,26191.0,118.6092,118.6376,118.5522,118.6376,26191.0
2021-04-08 15:20:00,125.05,125.06,124.97,124.98,24110.0,118.6376,118.6471,118.5617,118.5712,24110.0
2021-04-08 15:30:00,124.98,125.03,124.95,124.96,28541.0,118.5712,118.6187,118.5428,118.5522,28541.0
2021-04-08 15:40:00,124.98,124.98,124.94,124.96,43777.0,118.5712,118.5712,118.5333,118.5522,43777.0
2021-04-08 15:50:00,124.94,125.05,124.94,125.04,18709.0,118.5333,118.6376,118.5333,118.6281,18709.0
2021-04-09 09:30:00,125.19,125.22,125.06,125.17,42424.0,118.7705,118.7989,118.6471,118.7515,42424.0
2021-04-09 09:40:00,125.18,125.19,125.09,125.16,9158.0,118.761,118.7705,118.6756,118.742,9158.0
2021-04-09 09:50:00,125.2,125.28,125.2,125.28,16106.0,118.7799,118.8558,118.7799,118.8558,16106.0
2021-04-09 10:00:00,125.27,125.32,125.26,125.28,29377.0,118.8463,118.8938,118.8369,118.8558,29377.0
2021-04-09 10:10:00,125.29,125.31,125.17,125.19,14110.0,118.8653,118.8843,118.7515,118.7705,14110.0
2021-04-09 10:20:00,125.19,125.24,125.17,125.2,16574.0,118.7705,118.8179,118.7515,118.7799,16574.0
2021-04-09 10:30:00,125.2,125.26,125.17,125.18,14055.0,118.7799,118.8369,118.7515,118.761,14055.0
2021-04-09 10:40:00,125.18,125.24,125.11,125.22,14068.0,118.761,118.8179,118.6946,118.7989,14068.0
2021-04-09 10:50:00,125.21,125.23,125.16,125.18,16510.0,118.7894,118.8084,118.742,118.761,16510.0
2021-04-09 11:00:00,125.17,125.29,125.17,125.27,45735.0,118.7515,118.8653,118.7515,118.8463,45735.0
2021-04-09 11:10:00,125.26,125.31,125.24,125.24,18364.0,118.8369,118.8843,118.8179,118.8179,18364.0
2021-04-09 11:20:00,125.25,125.28,125.22,125.25,29098.0,118.8274,118.8558,118.7989,118.8274,29098.0
2021-04-09 11:30:00,125.25,125.33,125.24,125.33,45861.0,118.8274,118.9033,118.8179,118.9033,45861.0
2021-04-09 11:40:00,125.32,125.37,125.31,125.33,23139.0,118.8938,118.9412,118.8843,118.9033,23139.0
2021-04-09 11:50:00,125.35,125.41,125.35,125.39,9273.0,118.9222,118.9792,118.9222,118.9602,9273.0
2021-04-09 12:00:00,125.38,125.4,125.34,125.35,10131.0,118.9507,118.9697,118.9128,118.9222,10131.0
2021-04-09 12:10:00,125.33,125.38,125.33,125.36,5572.0,118.9033,118.9507,118.9033,118.9317,5572.0
2021-04-09 12:20:00,125.36,125.42,125.36,125.36,14852.0,118.9317,118.9887,118.9317,118.9317,14852.0
2021-04-09 12:30:00,125.37,125.41,125.35,125.41,12571.0,118.9412,118.9792,118.9222,118.9792,12571.0
2021-04-09 12:40:00,125.41,125.44,125.4,125.42,7150.0,118.9792,119.0076,118.9697,118.9887,7150.0
2021-04-09 12:50:00,125.4,125.42,125.39,125.42,5011.0,118.9697,118.9887,118.9602,118.9887,5011.0
2021-04-09 13:00:00,125.42,125.43,125.37,125.38,18577.0,118.9887,118.9981,118.9412,118.9507,18577.0
2021-04-09 13:10:00,125.38,125.43,125.38,125.43,44084.0,118.9507,118.9981,118.9507,118.9981,44084.0
2021-04-09 13:20:00,125.43,125.45,125.4,125.43,5237.0,118.9981,119.0171,118.9697,118.9981,5237.0
2021-04-09 13:30:00,125.42,125.5,125.42,125.49,10889.0,118.9887,119.0646,118.9887,119.0551,10889.0
2021-04-09 13:40:00,125.5,125.59,125.49,125.57,7933.0,119.0646,119.1499,119.0551,119.131,7933.0
2021-04-09 13:50:00,125.57,125.57,125.52,125.57,10775.0,119.131,119.131,119.0835,119.131,10775.0
2021-04-09 14:00:00,125.57,125.62,125.56,125.57,6442.0,119.131,119.1784,119.1215,119.131,6442.0
2021-04-09 14:10:00,125.56,125.6,125.55,125.59,12729.0,119.1215,119.1594,119.112,119.1499,12729.0
2021-04-09 14:20:00,125.59,125.61,125.56,125.56,38648.0,119.1499,119.1689,119.1215,119.1215,38648.0
2021-04-09 14:30:00,125.56,125.57,125.52,125.56,10303.0,119.1215,119.131,119.0835,119.1215,10303.0
2021-04-09 14:40:00,125.56,125.6,125.54,125.59,8415.0,119.1215,119.1594,119.1025,119.1499,8415.0
2021-04-09 14:50:00,125.58,125.59,125.53,125.54,16530.0,119.1405,119.1499,119.093,119.1025,16530.0
2021-04-09 15:00:00,125.52,125.55,125.47,125.48,18263.0,119.0835,119.112,119.0361,119.0456,18263.0
2021-04-09 15:10:00,125.48,125.55,125.46,125.55,9958.0,119.0456,119.112,119.0266,119.112,9958.0
2021-04-09 15:20:00,125.54,125.76,125.54,125.76,28073.0,119.1025,119.3112,119.1025,119.3112,28073.0
2021-04-09 15:30:00,125.77,125.89,125.77,125.84,61491.0,119.3207,119.4346,119.3207,119.3871,61491.0
2021-04-09 15:40:00,125.85,125.89,125.79,125.88,110177.0,119.3966,119.4346,119.3397,119.4251,110177.0
2021-04-09 15:50:00,125.9,126.1,125.9,126.04,53449.0,119.444,119.6338,119.444,119.5769,53449.0
2021-04-12 09:30:00,125.73,125.86,125.71,125.85,18843.0,119.2828,119.4061,119.2638,119.3966,18843.0
2021-04-12 09:40:00,125.86,125.88,125.77,125.78,15657.0,119.4061,119.4251,119.3207,119.3302,15657.0
2021-04-12 09:50:00,125.76,125.77,125.66,125.76,33179.0,119.3112,119.3207,119.2163,119.3112,33179.0
2021-04-12 10:00:00,125.79,125.83,125.68,125.74,9029.0,119.3397,119.3776,119.2353,119.2922,9029.0
2021-04-12 10:10:00,125.73,125.78,125.69,125.78,6761.0,119.2828,119.3302,119.2448,119.3302,6761.0
2021-04-12 10:20:00,125.77,125.81,125.72,125.72,13594.0,119.3207,119.3587,119.2733,119.2733,13594.0
2021-04-12 10:30:00,125.74,125.74,125.61,125.62,5197.0,119.2922,119.2922,119.1689,119.1784,5197.0
2021-04-12 10:40:00,125.65,125.69,125.57,125.69,5600.0,119.2069,119.2448,119.131,119.2448,5600.0
2021-04-12 10:50:00,125.68,125.76,125.64,125.73,14586.0,119.2353,119.3112,119.1974,119.2828,14586.0
2021-04-12 11:00:00,125.75,125.78,125.73,125.74,11046.0,119.3017,119.3302,119.2828,119.2922,11046.0
2021-04-12 11:10:00,125.74,125.81,125.7,125.81,9333.0,119.2922,119.3587,119.2543,119.3587,9333.0
2021-04-12 11:20:00,125.81,125.85,125.8,125.84,21054.0,119.3587,119.3966,119.3492,119.3871,21054.0
2021-04-12 11:30:00,125.85,125.85,125.78,125.82,4395.0,119.3966,119.3966,119.3302,119.3681,4395.0
2021-04-12 11:40:00,125.81,125.87,125.77,125.81,3044.0,119.3587,119.4156,119.3207,119.3587,3044.0
2021-04-12 11:50:00,125.79,125.9,125.78,125.86,7591.0,119.3397,119.444,119.3302,119.4061,7591.0
2021-04-12 12:00:00,125.88,125.89,125.83,125.84,2991.0,119.4251,119.4346,119.3776,119.3871,2991.0
2021-04-12 12:10:00,125.83,125.84,125.72,125.77,4962.0,119.3776,119.3871,119.2733,119.3207,4962.0
2021-04-12 12:20:00,125.77,125.8,125.74,125.79,7814.0,119.3207,119.3492,119.2922,119.3397,7814.0
2021-04-12 12:30:00,125.77,125.9,125.77,125.84,11796.0,119.3207,119.444,119.3207,119.3871,11796.0
2021-04-12 12:40:00,125.84,125.87,125.83,125.84,5433.0,119.3871,119.4156,119.3776,119.3871,5433.0
2021-04-12 12:50:00,125.82,125.86,125.8,125.82,8466.0,119.3681,119.4061,119.3492,119.3681,8466.0
2021-04-12 13:00:00,125.82,125.83,125.76,125.77,24710.0,119.3681,119.3776,119.3112,119.3207,24710.0
2021-04-12 13:10:00,125.76,125.77,125.7,125.71,22203.0,119.3112,119.3207,119.2543,119.2638,22203.0
2021-04-12 13:20:00,125.72,125.74,125.68,125.69,6587.0,119.2733,119.2922,119.2353,119.2448,6587.0
2021-04-12 13:30:00,125.7,125.7,125.63,125.63,6860.0,119.2543,119.2543,119.1879,119.1879,6860.0
2021-04-12 13:40:00,125.65,125.68,125.59,125.68,8544.0,119.2069,119.2353,119.1499,119.2353,8544.0
2021-04-12 13:50:00,125.67,125.67,125.56,125.56,11581.0,119.2258,119.2258,119.1215,119.1215,11581.0
2021-04-12 14:00:00,125.59,125.7,125.59,125.67,20095.0,119.1499,119.2543,119.1499,119.2258,20095.0
2021-04-12 14:10:00,125.67,125.67,125.64,125.65,7732.0,119.2258,119.2258,119.1974,119.2069,7732.0
2021-04-12 14:20:00,125.65,125.67,125.58,125.67,10693.0,119.2069,119.2258,119.1405,119.2258,10693.0
2021-04-12 14:30:00,125.67,125.68,125.62,125.66,18638.0,119.2258,119.2353,119.1784,119.2163,18638.0
2021-04-12 14:40:00,125.66,125.66,125.59,125.62,12103.0,119.2163,119.2163,119.1499,119.1784,12103.0
2021-04-12 14:50:00,125.59,125.62,125.56,125.6,7382.0,119.1499,119.1784,119.1215,119.1594,7382.0
2021-04-12 15:00:00,125.6,125.63,125.55,125.63,13529.0,119.1594,119.1879,119.112,119.1879,13529.0
2021-04-12 15:10:00,125.62,125.62,125.49,125.54,10511.0,119.1784,119.1784,119.0551,119.1025,10511.0
2021-04-12 15:20:00,125.55,125.67,125.54,125.63,12035.0,119.112,119.2258,119.1025,119.1879,12035.0
2021-04-12 15:30:00,125.64,125.76,125.61,125.76,64790.0,119.1974,119.3112,119.1689,119.3112,64790.0
2021-04-12 15:40:00,125.76,125.87,125.75,125.85,159363.0,119.3112,119.4156,119.3017,119.3966,159363.0
2021-04-12 15:50:00,125.84,125.95,125.79,125.85,85476.0,119.3871,119.4915,119.3397,119.3966,85476.0
2021-04-13 09:30:00,125.9,125.9,125.63,125.7,20615.0,119.444,119.444,119.1879,119.2543,20615.0
2021-04-13 09:40:00,125.71,125.71,125.56,125.61,8740.0,119.2638,119.2638,119.1215,119.1689,8740.0
2021-04-13 09:50:00,125.61,125.74,125.61,125.73,13990.0,119.1689,119.2922,119.1689,119.2828,13990.0
2021-04-13 10:00:00,125.74,125.83,125.74,125.78,11295.0,119.2922,119.3776,119.2922,119.3302,11295.0
2021-04-13 10:10:00,125.78,125.79,125.69,125.73,10578.0,119.3302,119.3397,119.2448,119.2828,10578.0
2021-04-13 10:20:00,125.72,125.75,125.62,125.64,434003.0,119.2733,119.3017,119.1784,119.1974,434003.0
2021-04-13 10:30:00,125.67,125.73,125.6,125.6,12687.0,119.2258,119.2828,119.1594,119.1594,12687.0
2021-04-13 10:40:00,125.63,125.66,125.61,125.61,13953.0,119.1879,119.2163,119.1689,119.1689,13953.0
2021-04-13 10:50:00,125.62,125.62,125.55,125.58,19196.0,119.1784,119.1784,119.112,119.1405,19196.0
2021-04-13 11:00:00,125.57,125.63,125.56,125.61,9061.0,119.131,119.1879,119.1215,119.1689,9061.0
2021-04-13 11:10:00,125.62,125.62,125.53,125.57,12489.0,119.1784,119.1784,119.093,119.131,12489.0
2021-04-13 11:20:00,125.57,125.63,125.54,125.63,11785.0,119.131,119.1879,119.1025,119.1879,11785.0
2021-04-13 11:30:00,125.66,125.69,125.53,125.57,19115.0,119.2163,119.2448,119.093,119.131,19115.0
2021-04-13 11:40:00,125.57,125.61,125.57,125.61,8311.0,119.131,119.1689,119.131,119.1689,8311.0
2021-04-13 11:50:00,125.6,125.6,125.56,125.59,3304.0,119.1594,119.1594,119.1215,119.1499,3304.0
2021-04-13 12:00:00,125.61,125.63,125.55,125.56,3909.0,119.1689,119.1879,119.112,119.1215,3909.0
2021-04-13 12:10:00,125.57,125.59,125.56,125.59,9283.0,119.131,119.1499,119.1215,119.1499,9283.0
2021-04-13 12:20:00,125.59,125.63,125.57,125.57,3450.0,119.1499,119.1879,119.131,119.131,3450.0
2021-04-13 12:30:00,125.58,125.59,125.56,125.59,2307.0,119.1405,119.1499,119.1215,119.1499,2307.0
2021-04-13 12:40:00,125.58,125.61,125.55,125.56,13385.0,119.1405,119.1689,119.112,119.1215,13385.0
2021-04-13 12:50:00,125.57,125.58,125.5,125.5,5271.0,119.131,119.1405,119.0646,119.0646,5271.0
2021-04-13 13:00:00,125.51,125.56,125.48,125.52,9391.0,119.074,119.1215,119.0456,119.0835,9391.0
2021-04-13 13:10:00,125.55,125.58,125.51,125.58,4107.0,119.112,119.1405,119.074,119.1405,4107.0
2021-04-13 13:20:00,125.58,125.59,125.55,125.58,4229.0,119.1405,119.1499,119.112,119.1405,4229.0
2021-04-13 13:30:00,125.57,125.62,125.56,125.62,52949.0,119.131,119.1784,119.1215,119.1784,52949.0
2021-04-13 13:40:00,125.61,125.64,125.6,125.62,34457.0,119.1689,119.1974,119.1594,119.1784,34457.0
2021-04-13 13:50:00,125.64,125.65,125.6,125.63,14073.0,119.1974,119.2069,119.1594,119.1879,14073.0
2021-04-13 14:00:00,125.63,125.7,125.63,125.67,9721.0,119.1879,119.2543,119.1879,119.2258,9721.0
2021-04-13 14:10:00,125.68,125.77,125.68,125.76,31136.0,119.2353,119.3207,119.2353,119.3112,31136.0
2021-04-13 14:20:00,125.76,125.82,125.76,125.81,21546.0,119.3112,119.3681,119.3112,119.3587,21546.0
2021-04-13 14:30:00,125.81,125.85,125.78,125.8,21280.0,119.3587,119.3966,119.3302,119.3492,21280.0
2021-04-13 14:40:00,125.8,125.85,125.79,125.85,19990.0,119.3492,119.3966,119.3397,119.3966,19990.0
2021-04-13 14:50:00,125.84,125.9,125.83,125.89,36291.0,119.3871,119.444,119.3776,119.4346,36291.0
2021-04-13 15:00:00,125.88,126.01,125.88,126.0,33956.0,119.4251,119.5484,119.4251,119.5389,33956.0
2021-04-13 15:10:00,126.01,126.03,125.95,125.98,54190.0,119.5484,119.5674,119.4915,119.5199,54190.0
2021-04-13 15:20:00,125.99,126.02,125.96,125.97,13835.0,119.5294,119.5579,119.501,119.5105,13835.0
2021-04-13 15:30:00,125.97,125.99,125.92,125.93,49994.0,119.5105,119.5294,119.463,119.4725,49994.0
2021-04-13 15:40:00,125.92,125.93,125.85,125.9,40111.0,119.463,119.4725,119.3966,119.444,40111.0
2021-04-13 15:50:00,125.91,125.92,125.83,125.87,32707.0,119.4535,119.463,119.3776,119.4156,32707.0
2021-04-14 09:30:00,125.7,125.82,125.65,125.8,18029.0,119.2543,119.3681,119.2069,119.3492,18029.0
2021-04-14 09:40:00,125.8,125.97,125.8,125.96,6612.0,119.3492,119.5105,119.3492,119.501,6612.0
2021-04-14 09:50:00,125.96,126.11,125.96,126.11,13061.0,119.501,119.6433,119.501,119.6433,13061.0
2021-04-14 10:00:00,126.12,126.12,126.03,126.11,14852.0,119.6528,119.6528,119.5674,119.6433,14852.0
2021-04-14 10:10:00,126.12,126.12,126.05,126.07,8463.0,119.6528,119.6528,119.5864,119.6053,8463.0
2021-04-14 10:20:00,126.11,126.11,126.01,126.04,14363.0,119.6433,119.6433,119.5484,119.5769,14363.0
2021-04-14 10:30:00,126.04,126.21,126.04,126.05,70457.0,119.5769,119.7381,119.5769,119.5864,70457.0
2021-04-14 10:40:00,126.05,126.13,126.04,126.12,14510.0,119.5864,119.6622,119.5769,119.6528,14510.0
2021-04-14 10:50:00,126.12,126.12,125.99,126.0,76009.0,119.6528,119.6528,119.5294,119.5389,76009.0
2021-04-14 11:00:00,126.01,126.07,125.95,126.03,22057.0,119.5484,119.6053,119.4915,119.5674,22057.0
2021-04-14 11:10:00,126.03,126.03,125.95,125.96,16985.0,119.5674,119.5674,119.4915,119.501,16985.0
2021-04-14 11:20:00,125.95,126.0,125.88,125.97,9956.0,119.4915,119.5389,119.4251,119.5105,9956.0
2021-04-14 11:30:00,125.98,125.98,125.93,125.95,8355.0,119.5199,119.5199,119.4725,119.4915,8355.0
2021-04-14 11:40:00,125.95,126.0,125.94,125.98,4697.0,119.4915,119.5389,119.482,119.5199,4697.0
2021-04-14 11:50:00,125.98,125.98,125.92,125.97,4303.0,119.5199,119.5199,119.463,119.5105,4303.0
2021-04-14 12:00:00,125.97,126.0,125.88,125.98,9209.0,119.5105,119.5389,119.4251,119.5199,9209.0
2021-04-14 12:10:00,125.96,125.96,125.89,125.96,26704.0,119.501,119.501,119.4346,119.501,26704.0
2021-04-14 12:20:00,125.99,126.01,125.92,125.92,7325.0,119.5294,119.5484,119.463,119.463,7325.0
2021-04-14 12:30:00,125.93,126.01,125.92,126.0,15002.0,119.4725,119.5484,119.463,119.5389,15002.0
2021-04-14 12:40:00,126.01,126.05,126.0,126.02,10925.0,119.5484,119.5864,119.5389,119.5579,10925.0
2021-04-14 12:50:00,126.03,126.05,126.0,126.02,5094.0,119.5674,119.5864,119.5389,119.5579,5094.0
2021-04-14 13:00:00,126.03,126.03,125.97,126.02,6667.0,119.5674,119.5674,119.5105,119.5579,6667.0
2021-04-14 13:10:00,126.01,126.06,126.0,126.03,29015.0,119.5484,119.5958,119.5389,119.5674,29015.0
2021-04-14 13:20:00,126.03,126.08,126.03,126.08,6668.0,119.5674,119.6148,119.5674,119.6148,6668.0
2021-04-14 13:30:00,126.07,126.07,125.98,125.99,4177.0,119.6053,119.6053,119.5199,119.5294,4177.0
2021-04-14 13:40:00,126.0,126.04,125.96,126.01,9629.0,119.5389,119.5769,119.501,119.5484,9629.0
2021-04-14 13:50:00,126.01,126.04,125.69,125.76,14766.0,119.5484,119.5769,119.2448,119.3112,14766.0
2021-04-14 14:00:00,125.74,125.79,125.51,125.53,23018.0,119.2922,119.3397,119.074,119.093,23018.0
2021-04-14 14:10:00,125.54,125.74,125.53,125.71,16502.0,119.1025,119.2922,119.093,119.2638,16502.0
2021-04-14 14:20:00,125.7,125.86,125.7,125.8,33502.0,119.2543,119.4061,119.2543,119.3492,33502.0
2021-04-14 14:30:00,125.82,125.82,125.68,125.7,15577.0,119.3681,119.3681,119.2353,119.2543,15577.0
2021-04-14 14:40:00,125.71,125.8,125.62,125.62,23457.0,119.2638,119.3492,119.1784,119.1784,23457.0
2021-04-14 14:50:00,125.62,125.62,125.5,125.51,15347.0,119.1784,119.1784,119.0646,119.074,15347.0
2021-04-14 15:00:00,125.48,125.6,125.4,125.49,26805.0,119.0456,119.1594,118.9697,119.0551,26805.0
2021-04-14 15:10:00,125.52,125.69,125.46,125.63,56074.0,119.0835,119.2448,119.0266,119.1879,56074.0
2021-04-14 15:20:00,125.64,125.75,125.56,125.75,19731.0,119.1974,119.3017,119.1215,119.3017,19731.0
2021-04-14 15:30:00,125.74,125.8,125.58,125.64,22873.0,119.2922,119.3492,119.1405,119.1974,22873.0
2021-04-14 15:40:00,125.61,125.64,125.48,125.48,40752.0,119.1689,119.1974,119.0456,119.0456,40752.0
2021-04-14 15:50:00,125.48,125.61,125.45,125.58,37785.0,119.0456,119.1689,119.0171,119.1405,37785.0
2021-04-15 09:30:00,126.11,126.59,126.11,126.49,23438.0,119.6433,120.0987,119.6433,120.0038,23438.0
2021-04-15 09:40:00,126.54,126.62,126.54,126.6,8864.0,120.0512,120.1271,120.0512,120.1081,8864.0
2021-04-15 09:50:00,126.64,126.64,126.43,126.52,8755.0,120.1461,120.1461,119.9469,120.0323,8755.0
2021-04-15 10:00:00,126.53,126.59,126.51,126.54,22340.0,120.0417,120.0987,120.0228,120.0512,22340.0
2021-04-15 10:10:00,126.54,126.7,126.53,126.63,23899.0,120.0512,120.203,120.0417,120.1366,23899.0
2021-04-15 10:20:00,126.68,126.74,126.66,126.7,12197.0,120.184,120.241,120.1651,120.203,12197.0
2021-04-15 10:30:00,126.74,126.92,126.74,126.88,22984.0,120.241,120.4117,120.241,120.3738,22984.0
2021-04-15 10:40:00,126.89,126.94,126.87,126.87,18023.0,120.3833,120.4307,120.3643,120.3643,18023.0
2021-04-15 10:50:00,126.87,126.88,126.8,126.85,8210.0,120.3643,120.3738,120.2979,120.3453,8210.0
2021-04-15 11:00:00,126.86,127.04,126.86,127.03,12332.0,120.3548,120.5256,120.3548,120.5161,12332.0
2021-04-15 11:10:00,127.03,127.03,126.94,126.96,27146.0,120.5161,120.5161,120.4307,120.4497,27146.0
2021-04-15 11:20:00,126.95,126.98,126.88,126.88,11510.0,120.4402,120.4687,120.3738,120.3738,11510.0
2021-04-15 11:30:00,126.89,126.92,126.87,126.88,18232.0,120.3833,120.4117,120.3643,120.3738,18232.0
2021-04-15 11:40:00,126.88,126.89,126.84,126.88,8903.0,120.3738,120.3833,120.3358,120.3738,8903.0
2021-04-15 11:50:00,126.88,126.88,126.84,126.85,5493.0,120.3738,120.3738,120.3358,120.3453,5493.0
2021-04-15 12:00:00,126.86,126.94,126.85,126.94,9873.0,120.3548,120.4307,120.3453,120.4307,9873.0
2021-04-15 12:10:00,126.95,126.97,126.92,126.93,11445.0,120.4402,120.4592,120.4117,120.4212,11445.0
2021-04-15 12:20:00,126.94,126.95,126.92,126.93,4938.0,120.4307,120.4402,120.4117,120.4212,4938.0
2021-04-15 12:30:00,126.94,126.98,126.92,126.98,16396.0,120.4307,120.4687,120.4117,120.4687,16396.0
2021-04-15 12:40:00,126.97,127.0,126.95,126.96,5316.0,120.4592,120.4876,120.4402,120.4497,5316.0
2021-04-15 12:50:00,126.96,127.02,126.96,127.0,7833.0,120.4497,120.5066,120.4497,120.4876,7833.0
2021-04-15 13:00:00,127.0,127.02,126.88,126.9,16190.0,120.4876,120.5066,120.3738,120.3928,16190.0
2021-04-15 13:10:00,126.9,126.91,126.87,126.9,13668.0,120.3928,120.4023,120.3643,120.3928,13668.0
2021-04-15 13:20:00,126.9,126.95,126.88,126.91,18627.0,120.3928,120.4402,120.3738,120.4023,18627.0
2021-04-15 13:30:00,126.9,126.94,126.89,126.92,5766.0,120.3928,120.4307,120.3833,120.4117,5766.0
2021-04-15 13:40:00,126.92,126.96,126.9,126.92,29462.0,120.4117,120.4497,120.3928,120.4117,29462.0
2021-04-15 13:50:00,126.91,126.91,126.85,126.86,5527.0,120.4023,120.4023,120.3453,120.3548,5527.0
2021-04-15 14:00:00,126.86,126.9,126.8,126.8,15970.0,120.3548,120.3928,120.2979,120.2979,15970.0
2021-04-15 14:10:00,126.8,126.95,126.8,126.89,33251.0,120.2979,120.4402,120.2979,120.3833,33251.0
2021-04-15 14:20:00,126.9,126.95,126.88,126.93,36615.0,120.3928,120.4402,120.3738,120.4212,36615.0
2021-04-15 14:30:00,126.94,126.98,126.88,126.95,20669.0,120.4307,120.4687,120.3738,120.4402,20669.0
2021-04-15 14:40:00,126.94,126.94,126.87,126.89,51597.0,120.4307,120.4307,120.3643,120.3833,51597.0
2021-04-15 14:50:00,126.91,126.91,126.83,126.87,7089.0,120.4023,120.4023,120.3264,120.3643,7089.0
2021-04-15 15:00:00,126.88,126.91,126.8,126.81,32750.0,120.3738,120.4023,120.2979,120.3074,32750.0
2021-04-15 15:10:00,126.8,126.83,126.71,126.82,246117.0,120.2979,120.3264,120.2125,120.3169,246117.0
2021-04-15 15:20:00,126.83,126.83,126.74,126.77,111208.0,120.3264,120.3264,120.241,120.2694,111208.0
2021-04-15 15:30:00,126.78,126.9,126.76,126.89,43908.0,120.2789,120.3928,120.2599,120.3833,43908.0
2021-04-15 15:40:00,126.89,127.12,126.86,127.01,44025.0,120.3833,120.6015,120.3548,120.4971,44025.0
2021-04-15 15:50:00,126.98,127.07,126.88,126.97,215533.0,120.4687,120.554,120.3738,120.4592,215533.0
2021-04-16 09:30:00,127.33,127.54,127.33,127.54,28458.0,120.8007,120.9999,120.8007,120.9999,28458.0
2021-04-16 09:40:00,127.55,127.56,127.41,127.44,20674.0,121.0094,121.0189,120.8766,120.9051,20674.0
2021-04-16 09:50:00,127.5,127.5,127.31,127.36,26808.0,120.962,120.962,120.7817,120.8292,26808.0
2021-04-16 10:00:00,127.37,127.53,127.28,127.49,15002.0,120.8387,120.9905,120.7533,120.9525,15002.0
2021-04-16 10:10:00,127.49,127.57,127.46,127.57,52492.0,120.9525,121.0284,120.924,121.0284,52492.0
2021-04-16 10:20:00,127.56,127.56,127.35,127.35,7900.0,121.0189,121.0189,120.8197,120.8197,7900.0
2021-04-16 10:30:00,127.38,127.41,127.31,127.34,10903.0,120.8482,120.8766,120.7817,120.8102,10903.0
2021-04-16 10:40:00,127.39,127.44,127.34,127.42,8443.0,120.8576,120.9051,120.8102,120.8861,8443.0
2021-04-16 10:50:00,127.42,127.42,127.35,127.36,8933.0,120.8861,120.8861,120.8197,120.8292,8933.0
2021-04-16 11:00:00,127.36,127.47,127.3,127.45,15631.0,120.8292,120.9335,120.7723,120.9146,15631.0
2021-04-16 11:10:00,127.42,127.46,127.32,127.43,20909.0,120.8861,120.924,120.7912,120.8956,20909.0
2021-04-16 11:20:00,127.43,127.45,127.27,127.28,7756.0,120.8956,120.9146,120.7438,120.7533,7756.0
2021-04-16 11:30:00,127.31,127.36,127.29,127.34,20455.0,120.7817,120.8292,120.7628,120.8102,20455.0
2021-04-16 11:40:00,127.31,127.33,127.24,127.32,6942.0,120.7817,120.8007,120.7153,120.7912,6942.0
2021-04-16 11:50:00,127.31,127.37,127.3,127.32,11752.0,120.7817,120.8387,120.7723,120.7912,11752.0
2021-04-16 12:00:00,127.33,127.38,127.31,127.38,14944.0,120.8007,120.8482,120.7817,120.8482,14944.0
2021-04-16 12:10:00,127.39,127.42,127.35,127.4,7974.0,120.8576,120.8861,120.8197,120.8671,7974.0
2021-04-16 12:20:00,127.38,127.43,127.38,127.41,4772.0,120.8482,120.8956,120.8482,120.8766,4772.0
2021-04-16 12:30:00,127.4,127.43,127.37,127.4,7942.0,120.8671,120.8956,120.8387,120.8671,7942.0
2021-04-16 12:40:00,127.39,127.41,127.35,127.36,9066.0,120.8576,120.8766,120.8197,120.8292,9066.0
2021-04-16 12:50:00,127.35,127.35,127.3,127.34,4649.0,120.8197,120.8197,120.7723,120.8102,4649.0
2021-04-16 13:00:00,127.33,127.33,127.28,127.3,6288.0,120.8007,120.8007,120.7533,120.7723,6288.0
2021-04-16 13:10:00,127.31,127.35,127.3,127.35,9138.0,120.7817,120.8197,120.7723,120.8197,9138.0
2021-04-16 13:20:00,127.35,127.36,127.3,127.34,7918.0,120.8197,120.8292,120.7723,120.8102,7918.0
2021-04-16 13:30:00,127.35,127.4,127.32,127.38,17698.0,120.8197,120.8671,120.7912,120.8482,17698.0
2021-04-16 13:40:00,127.37,127.41,127.36,127.36,7422.0,120.8387,120.8766,120.8292,120.8292,7422.0
2021-04-16 13:50:00,127.36,127.37,127.33,127.34,15799.0,120.8292,120.8387,120.8007,120.8102,15799.0
2021-04-16 14:00:00,127.32,127.49,127.32,127.48,11415.0,120.7912,120.9525,120.7912,120.943,11415.0
2021-04-16 14:10:00,127.49,127.55,127.48,127.5,13659.0,120.9525,121.0094,120.943,120.962,13659.0
2021-04-16 14:20:00,127.51,127.55,127.49,127.52,12504.0,120.9715,121.0094,120.9525,120.981,12504.0
2021-04-16 14:30:00,127.53,127.56,127.53,127.55,7725.0,120.9905,121.0189,120.9905,121.0094,7725.0
2021-04-16 14:40:00,127.55,127.59,127.54,127.59,12912.0,121.0094,121.0474,120.9999,121.0474,12912.0
2021-04-16 14:50:00,127.6,127.64,127.59,127.63,11828.0,121.0569,121.0948,121.0474,121.0853,11828.0
2021-04-16 15:00:00,127.64,127.67,127.58,127.59,34319.0,121.0948,121.1233,121.0379,121.0474,34319.0
2021-04-16 15:10:00,127.59,127.65,127.56,127.61,6703.0,121.0474,121.1043,121.0189,121.0664,6703.0
2021-04-16 15:20:00,127.61,127.66,127.56,127.66,19055.0,121.0664,121.1138,121.0189,121.1138,19055.0
2021-04-16 15:30:00,127.66,127.74,127.63,127.73,44556.0,121.1138,121.1897,121.0853,121.1802,44556.0
2021-04-16 15:40:00,127.73,127.74,127.62,127.67,41703.0,121.1802,121.1897,121.0758,121.1233,41703.0
2021-04-16 15:50:00,127.66,127.78,127.53,127.58,28722.0,121.1138,121.2276,120.9905,121.0379,28722.0
2021-04-19 09:30:00,127.31,127.53,127.31,127.37,25669.0,120.7817,120.9905,120.7817,120.8387,25669.0
2021-04-19 09:40:00,127.37,127.49,127.37,127.45,7961.0,120.8387,120.9525,120.8387,120.9146,7961.0
2021-04-19 09:50:00,127.46,127.55,127.42,127.52,8101.0,120.924,121.0094,120.8861,120.981,8101.0
2021-04-19 10:00:00,127.5,127.52,127.12,127.16,15906.0,120.962,120.981,120.6015,120.6394,15906.0
2021-04-19 10:10:00,127.17,127.27,127.1,127.26,28525.0,120.6489,120.7438,120.5825,120.7343,28525.0
2021-04-19 10:20:00,127.29,127.34,127.28,127.3,12116.0,120.7628,120.8102,120.7533,120.7723,12116.0
2021-04-19 10:30:00,127.28,127.34,127.26,127.33,11827.0,120.7533,120.8102,120.7343,120.8007,11827.0
2021-04-19 10:40:00,127.32,127.33,126.92,126.97,13383.0,120.7912,120.8007,120.4117,120.4592,13383.0
2021-04-19 10:50:00,126.98,127.19,126.96,127.17,12915.0,120.4687,120.6679,120.4497,120.6489,12915.0
2021-04-19 11:00:00,127.18,127.18,127.02,127.15,5907.0,120.6584,120.6584,120.5066,120.6299,5907.0
2021-04-19 11:10:00,127.12,127.22,127.08,127.21,22399.0,120.6015,120.6964,120.5635,120.6869,22399.0
2021-04-19 11:20:00,127.21,127.21,127.05,127.18,10069.0,120.6869,120.6869,120.5351,120.6584,10069.0
2021-04-19 11:30:00,127.19,127.19,127.01,127.02,15343.0,120.6679,120.6679,120.4971,120.5066,15343.0
2021-04-19 11:40:00,127.04,127.06,126.78,126.96,13526.0,120.5256,120.5446,120.2789,120.4497,13526.0
2021-04-19 11:50:00,126.96,127.12,126.94,126.98,4812.0,120.4497,120.6015,120.4307,120.4687,4812.0
2021-04-19 12:00:00,126.96,127.01,126.82,127.01,8051.0,120.4497,120.4971,120.3169,120.4971,8051.0
2021-04-19 12:10:00,127.04,127.05,126.92,127.02,8399.0,120.5256,120.5351,120.4117,120.5066,8399.0
2021-04-19 12:20:00,127.05,127.06,126.75,126.78,8670.0,120.5351,120.5446,120.2505,120.2789,8670.0
2021-04-19 12:30:00,126.84,126.84,126.71,126.71,17152.0,120.3358,120.3358,120.2125,120.2125,17152.0
2021-04-19 12:40:00,126.7,126.77,126.62,126.74,8630.0,120.203,120.2694,120.1271,120.241,8630.0
2021-04-19 12:50:00,126.72,126.78,126.69,126.73,11634.0,120.222,120.2789,120.1935,120.2315,11634.0
2021-04-19 13:00:00,126.7,126.87,126.69,126.76,27662.0,120.203,120.3643,120.1935,120.2599,27662.0
2021-04-19 13:10:00,126.79,126.94,126.79,126.91,7569.0,120.2884,120.4307,120.2884,120.4023,7569.0
2021-04-19 13:20:00,126.91,126.93,126.83,126.84,4787.0,120.4023,120.4212,120.3264,120.3358,4787.0
2021-04-19 13:30:00,126.82,126.97,126.81,126.94,6522.0,120.3169,120.4592,120.3074,120.4307,6522.0
2021-04-19 13:40:00,126.95,126.95,126.85,126.88,6967.0,120.4402,120.4402,120.3453,120.3738,6967.0
2021-04-19 13:50:00,126.88,126.88,126.79,126.81,11518.0,120.3738,120.3738,120.2884,120.3074,11518.0
2021-04-19 14:00:00,126.81,126.85,126.74,126.76,9107.0,120.3074,120.3453,120.241,120.2599,9107.0
2021-04-19 14:10:00,126.8,126.89,126.79,126.88,25970.0,120.2979,120.3833,120.2884,120.3738,25970.0
2021-04-19 14:20:00,126.88,126.95,126.85,126.93,38592.0,120.3738,120.4402,120.3453,120.4212,38592.0
2021-04-19 14:30:00,126.93,126.95,126.75,126.8,12355.0,120.4212,120.4402,120.2505,120.2979,12355.0
2021-04-19 14:40:00,126.78,126.97,126.78,126.95,23035.0,120.2789,120.4592,120.2789,120.4402,23035.0
2021-04-19 14:50:00,126.94,127.0,126.92,126.99,15092.0,120.4307,120.4876,120.4117,120.4781,15092.0
2021-04-19 15:00:00,126.99,127.01,126.92,126.93,16343.0,120.4781,120.4971,120.4117,120.4212,16343.0
2021-04-19 15:10:00,126.93,126.95,126.76,126.78,16691.0,120.4212,120.4402,120.2599,120.2789,16691.0
2021-04-19 15:20:00,126.79,126.83,126.75,126.78,14000.0,120.2884,120.3264,120.2505,120.2789,14000.0
2021-04-19 15:30:00,126.78,126.86,126.73,126.86,24829.0,120.2789,120.3548,120.2315,120.3548,24829.0
2021-04-19 15:40:00,126.84,126.95,126.8,126.82,53258.0,120.3358,120.4402,120.2979,120.3169,53258.0
2021-04-19 15:50:00,126.8,127.08,126.79,127.03,70626.0,120.2979,120.5635,120.2884,120.5161,70626.0
2021-04-20 09:30:00,126.74,126.87,126.65,126.87,23701.0,120.241,120.3643,120.1556,120.3643,23701.0
2021-04-20 09:40:00,126.84,126.89,126.8,126.85,18378.0,120.3358,120.3833,120.2979,120.3453,18378.0
2021-04-20 09:50:00,126.84,126.9,126.78,126.82,6754.0,120.3358,120.3928,120.2789,120.3169,6754.0
2021-04-20 10:00:00,126.84,126.88,126.71,126.77,7893.0,120.3358,120.3738,120.2125,120.2694,7893.0
2021-04-20 10:10:00,126.7,126.81,126.66,126.75,21154.0,120.203,120.3074,120.1651,120.2505,21154.0
2021-04-20 10:20:00,126.7,126.78,126.69,126.7,17150.0,120.203,120.2789,120.1935,120.203,17150.0
2021-04-20 10:30:00,126.65,126.68,126.53,126.62,15380.0,120.1556,120.184,120.0417,120.1271,15380.0
2021-04-20 10:40:00,126.6,126.6,126.31,126.32,18274.0,120.1081,120.1081,119.833,119.8425,18274.0
2021-04-20 10:50:00,126.28,126.34,126.14,126.34,24960.0,119.8046,119.8615,119.6717,119.8615,24960.0
2021-04-20 11:00:00,126.3,126.35,126.22,126.3,24639.0,119.8235,119.871,119.7476,119.8235,24639.0
2021-04-20 11:10:00,126.3,126.32,126.07,126.11,17579.0,119.8235,119.8425,119.6053,119.6433,17579.0
2021-04-20 11:20:00,126.13,126.14,125.99,126.07,25512.0,119.6622,119.6717,119.5294,119.6053,25512.0
2021-04-20 11:30:00,126.04,126.1,125.85,125.94,9691.0,119.5769,119.6338,119.3966,119.482,9691.0
2021-04-20 11:40:00,125.98,126.11,125.97,126.1,25780.0,119.5199,119.6433,119.5105,119.6338,25780.0
2021-04-20 11:50:00,126.08,126.13,125.99,126.05,5351.0,119.6148,119.6622,119.5294,119.5864,5351.0
2021-04-20 12:00:00,126.06,126.14,126.0,126.14,12420.0,119.5958,119.6717,119.5389,119.6717,12420.0
2021-04-20 12:10:00,126.12,126.25,126.11,126.24,16987.0,119.6528,119.7761,119.6433,119.7666,16987.0
2021-04-20 12:20:00,126.25,126.28,126.22,126.22,8304.0,119.7761,119.8046,119.7476,119.7476,8304.0
2021-04-20 12:30:00,126.23,126.25,126.19,126.21,9726.0,119.7571,119.7761,119.7192,119.7381,9726.0
2021-04-20 12:40:00,126.2,126.2,126.08,126.09,7028.0,119.7287,119.7287,119.6148,119.6243,7028.0
2021-04-20 12:50:00,126.09,126.22,126.05,126.2,6709.0,119.6243,119.7476,119.5864,119.7287,6709.0
2021-04-20 13:00:00,126.16,126.19,126.1,126.13,4784.0,119.6907,119.7192,119.6338,119.6622,4784.0
2021-04-20 13:10:00,126.12,126.18,126.09,126.16,6400.0,119.6528,119.7097,119.6243,119.6907,6400.0
2021-04-20 13:20:00,126.17,126.17,126.0,126.01,13156.0,119.7002,119.7002,119.5389,119.5484,13156.0
2021-04-20 13:30:00,126.0,126.04,125.97,126.04,4144.0,119.5389,119.5769,119.5105,119.5769,4144.0
2021-04-20 13:40:00,126.04,126.09,126.0,126.06,5511.0,119.5769,119.6243,119.5389,119.5958,5511.0
2021-04-20 13:50:00,126.05,126.14,126.03,126.13,14267.0,119.5864,119.6717,119.5674,119.6622,14267.0
2021-04-20 14:00:00,126.12,126.18,126.09,126.16,21216.0,119.6528,119.7097,119.6243,119.6907,21216.0
2021-04-20 14:10:00,126.17,126.18,126.1,126.12,3376.0,119.7002,119.7097,119.6338,119.6528,3376.0
2021-04-20 14:20:00,126.11,126.16,126.01,126.02,6332.0,119.6433,119.6907,119.5484,119.5579,6332.0
2021-04-20 14:30:00,126.01,126.01,125.86,125.87,9847.0,119.5484,119.5484,119.4061,119.4156,9847.0
2021-04-20 14:40:00,125.89,125.95,125.87,125.94,6977.0,119.4346,119.4915,119.4156,119.482,6977.0
2021-04-20 14:50:00,125.93,126.01,125.78,125.84,11335.0,119.4725,119.5484,119.3302,119.3871,11335.0
2021-04-20 15:00:00,125.85,126.03,125.85,126.01,15845.0,119.3966,119.5674,119.3966,119.5484,15845.0
2021-04-20 15:10:00,126.01,126.11,125.98,126.06,41540.0,119.5484,119.6433,119.5199,119.5958,41540.0
2021-04-20 15:20:00,126.07,126.14,126.06,126.12,8168.0,119.6053,119.6717,119.5958,119.6528,8168.0
2021-04-20 15:30:00,126.11,126.2,126.09,126.16,29615.0,119.6433,119.7287,119.6243,119.6907,29615.0
2021-04-20 15:40:00,126.18,126.34,126.17,126.32,30952.0,119.7097,119.8615,119.7002,119.8425,30952.0
2021-04-20 15:50:00,126.32,126.36,126.21,126.21,148333.0,119.8425,119.8805,119.7381,119.7381,148333.0
2021-04-21 09:30:00,126.28,126.56,126.28,126.33,26927.0,119.8046,120.0702,119.8046,119.852,26927.0
2021-04-21 09:40:00,126.29,126.71,126.29,126.69,24154.0,119.814,120.2125,119.814,120.1935,24154.0
2021-04-21 09:50:00,126.69,126.84,126.67,126.84,19985.0,120.1935,120.3358,120.1746,120.3358,19985.0
2021-04-21 10:00:00,126.85,126.88,126.71,126.76,15257.0,120.3453,120.3738,120.2125,120.2599,15257.0
2021-04-21 10:10:00,126.75,126.83,126.7,126.81,10275.0,120.2505,120.3264,120.203,120.3074,10275.0
2021-04-21 10:20:00,126.78,127.0,126.73,126.97,12613.0,120.2789,120.4876,120.2315,120.4592,12613.0
2021-04-21 10:30:00,126.97,126.97,126.83,126.85,26145.0,120.4592,120.4592,120.3264,120.3453,26145.0
2021-04-21 10:40:00,126.87,126.94,126.83,126.91,19003.0,120.3643,120.4307,120.3264,120.4023,19003.0
2021-04-21 10:50:00,126.86,126.91,126.82,126.91,9116.0,120.3548,120.4023,120.3169,120.4023,9116.0
2021-04-21 11:00:00,126.92,127.02,126.89,126.98,11075.0,120.4117,120.5066,120.3833,120.4687,11075.0
2021-04-21 11:10:00,126.98,127.09,126.98,127.05,6486.0,120.4687,120.573,120.4687,120.5351,6486.0
2021-04-21 11:20:00,127.06,127.08,127.02,127.03,13738.0,120.5446,120.5635,120.5066,120.5161,13738.0
2021-04-21 11:30:00,127.05,127.14,127.05,127.13,10686.0,120.5351,120.6205,120.5351,120.611,10686.0
2021-04-21 11:40:00,127.15,127.2,127.12,127.16,22378.0,120.6299,120.6774,120.6015,120.6394,22378.0
2021-04-21 11:50:00,127.18,127.25,127.14,127.23,12903.0,120.6584,120.7248,120.6205,120.7058,12903.0
2021-04-21 12:00:00,127.24,127.25,127.17,127.21,19049.0,120.7153,120.7248,120.6489,120.6869,19049.0
2021-04-21 12:10:00,127.21,127.23,127.18,127.23,10960.0,120.6869,120.7058,120.6584,120.7058,10960.0
2021-04-21 12:20:00,127.2,127.21,127.12,127.12,5092.0,120.6774,120.6869,120.6015,120.6015,5092.0
2021-04-21 12:30:00,127.14,127.16,127.09,127.12,10666.0,120.6205,120.6394,120.573,120.6015,10666.0
2021-04-21 12:40:00,127.13,127.17,127.12,127.14,7030.0,120.611,120.6489,120.6015,120.6205,7030.0
2021-04-21 12:50:00,127.13,127.17,127.12,127.13,21191.0,120.611,120.6489,120.6015,120.611,21191.0
2021-04-21 13:00:00,127.18,127.22,127.14,127.21,8691.0,120.6584,120.6964,120.6205,120.6869,8691.0
2021-04-21 13:10:00,127.22,127.26,127.2,127.25,3923.0,120.6964,120.7343,120.6774,120.7248,3923.0
2021-04-21 13:20:00,127.26,127.28,127.21,127.25,8992.0,120.7343,120.7533,120.6869,120.7248,8992.0
2021-04-21 13:30:00,127.23,127.28,127.22,127.25,8801.0,120.7058,120.7533,120.6964,120.7248,8801.0
2021-04-21 13:40:00,127.24,127.26,127.21,127.21,10179.0,120.7153,120.7343,120.6869,120.6869,10179.0
2021-04-21 13:50:00,127.21,127.25,127.2,127.23,17579.0,120.6869,120.7248,120.6774,120.7058,17579.0
2021-04-21 14:00:00,127.23,127.31,127.23,127.28,23730.0,120.7058,120.7817,120.7058,120.7533,23730.0
2021-04-21 14:10:00,127.26,127.3,127.24,127.24,27708.0,120.7343,120.7723,120.7153,120.7153,27708.0
2021-04-21 14:20:00,127.25,127.26,127.18,127.19,37787.0,120.7248,120.7343,120.6584,120.6679,37787.0
2021-04-21 14:30:00,127.18,127.25,127.18,127.23,31905.0,120.6584,120.7248,120.6584,120.7058,31905.0
2021-04-21 14:40:00,127.22,127.23,127.12,127.12,34897.0,120.6964,120.7058,120.6015,120.6015,34897.0
2021-04-21 14:50:00,127.14,127.19,127.12,127.17,22228.0,120.6205,120.6679,120.6015,120.6489,22228.0
2021-04-21 15:00:00,127.17,127.18,127.13,127.14,30669.0,120.6489,120.6584,120.611,120.6205,30669.0
2021-04-21 15:10:00,127.15,127.23,127.14,127.23,22533.0,120.6299,120.7058,120.6205,120.7058,22533.0
2021-04-21 15:20:00,127.23,127.24,127.21,127.22,32449.0,120.7058,120.7153,120.6869,120.6964,32449.0
2021-04-21 15:30:00,127.22,127.46,127.22,127.4,81117.0,120.6964,120.924,120.6964,120.8671,81117.0
2021-04-21 15:40:00,127.39,127.5,127.38,127.49,29267.0,120.8576,120.962,120.8482,120.9525,29267.0
2021-04-21 15:50:00,127.51,127.54,127.4,127.4,86478.0,120.9715,120.9999,120.8671,120.8671,86478.0
2021-04-22 09:30:00,127.48,127.48,127.1,127.14,23914.0,120.943,120.943,120.5825,120.6205,23914.0
2021-04-22 09:40:00,127.17,127.18,127.06,127.14,24482.0,120.6489,120.6584,120.5446,120.6205,24482.0
2021-04-22 09:50:00,127.17,127.26,127.13,127.26,10202.0,120.6489,120.7343,120.611,120.7343,10202.0
2021-04-22 10:00:00,127.2,127.23,126.99,127.22,15277.0,120.6774,120.7058,120.4781,120.6964,15277.0
2021-04-22 10:10:00,127.21,127.25,127.17,127.21,12181.0,120.6869,120.7248,120.6489,120.6869,12181.0
2021-04-22 10:20:00,127.21,127.28,127.18,127.24,7508.0,120.6869,120.7533,120.6584,120.7153,7508.0
2021-04-22 10:30:00,127.24,127.4,127.24,127.39,16886.0,120.7153,120.8671,120.7153,120.8576,16886.0
2021-04-22 10:40:00,127.38,127.45,127.35,127.44,15481.0,120.8482,120.9146,120.8197,120.9051,15481.0
2021-04-22 10:50:00,127.44,127.5,127.4,127.45,14155.0,120.9051,120.962,120.8671,120.9146,14155.0
2021-04-22 11:00:00,127.46,127.56,127.43,127.56,9551.0,120.924,121.0189,120.8956,121.0189,9551.0
2021-04-22 11:10:00,127.55,127.55,127.5,127.54,18983.0,121.0094,121.0094,120.962,120.9999,18983.0
2021-04-22 11:20:00,127.55,127.56,127.48,127.48,5268.0,121.0094,121.0189,120.943,120.943,5268.0
2021-04-22 11:30:00,127.47,127.62,127.43,127.55,16167.0,120.9335,121.0758,120.8956,121.0094,16167.0
2021-04-22 11:40:00,127.52,127.55,127.5,127.54,19188.0,120.981,121.0094,120.962,120.9999,19188.0
2021-04-22 11:50:00,127.54,127.59,127.51,127.52,8357.0,120.9999,121.0474,120.9715,120.981,8357.0
2021-04-22 12:00:00,127.54,127.55,127.48,127.49,7184.0,120.9999,121.0094,120.943,120.9525,7184.0
2021-04-22 12:10:00,127.5,127.56,127.47,127.56,16224.0,120.962,121.0189,120.9335,121.0189,16224.0
2021-04-22 12:20:00,127.56,127.62,127.56,127.61,10316.0,121.0189,121.0758,121.0189,121.0664,10316.0
2021-04-22 12:30:00,127.61,127.68,127.61,127.67,5624.0,121.0664,121.1328,121.0664,121.1233,5624.0
2021-04-22 12:40:00,127.66,127.67,127.61,127.64,10491.0,121.1138,121.1233,121.0664,121.0948,10491.0
2021-04-22 12:50:00,127.64,127.7,127.62,127.7,8991.0,121.0948,121.1517,121.0758,121.1517,8991.0
2021-04-22 13:00:00,127.69,127.69,127.08,127.21,42000.0,121.1423,121.1423,120.5635,120.6869,42000.0
2021-04-22 13:10:00,127.14,127.16,126.72,126.72,34697.0,120.6205,120.6394,120.222,120.222,34697.0
2021-04-22 13:20:00,126.72,127.15,126.72,127.12,21969.0,120.222,120.6299,120.222,120.6015,21969.0
2021-04-22 13:30:00,127.02,127.11,126.92,126.99,25521.0,120.5066,120.592,120.4117,120.4781,25521.0
2021-04-22 13:40:00,126.93,126.93,126.47,126.53,23836.0,120.4212,120.4212,119.9848,120.0417,23836.0
2021-04-22 13:50:00,126.52,126.52,126.22,126.32,39637.0,120.0323,120.0323,119.7476,119.8425,39637.0
2021-04-22 14:00:00,126.3,126.47,126.13,126.46,26360.0,119.8235,119.9848,119.6622,119.9753,26360.0
2021-04-22 14:10:00,126.43,126.52,126.35,126.49,14699.0,119.9469,120.0323,119.871,120.0038,14699.0
2021-04-22 14:20:00,126.52,126.68,126.41,126.67,15842.0,120.0323,120.184,119.9279,120.1746,15842.0
2021-04-22 14:30:00,126.67,126.7,126.61,126.65,14001.0,120.1746,120.203,120.1176,120.1556,14001.0
2021-04-22 14:40:00,126.64,126.81,126.61,126.74,18175.0,120.1461,120.3074,120.1176,120.241,18175.0
2021-04-22 14:50:00,126.74,126.8,126.67,126.7,14140.0,120.241,120.2979,120.1746,120.203,14140.0
2021-04-22 15:00:00,126.69,126.8,126.47,126.5,14121.0,120.1935,120.2979,119.9848,120.0133,14121.0
2021-04-22 15:10:00,126.51,126.55,126.37,126.46,16829.0,120.0228,120.0607,119.8899,119.9753,16829.0
2021-04-22 15:20:00,126.45,126.47,126.35,126.45,10826.0,119.9658,119.9848,119.871,119.9658,10826.0
2021-04-22 15:30:00,126.46,126.64,126.46,126.53,47542.0,119.9753,120.1461,119.9753,120.0417,47542.0
2021-04-22 15:40:00,126.54,126.7,126.46,126.46,50545.0,120.0512,120.203,119.9753,119.9753,50545.0
2021-04-22 15:50:00,126.45,126.59,126.41,126.46,250534.0,119.9658,120.0987,119.9279,119.9753,250534.0
2021-04-23 09:30:00,126.64,126.65,126.49,126.51,9587.0,120.1461,120.1556,120.0038,120.0228,9587.0
2021-04-23 09:40:00,126.52,126.54,126.44,126.54,6868.0,120.0323,120.0512,119.9564,120.0512,6868.0
2021-04-23 09:50:00,126.57,126.78,126.57,126.78,15711.0,120.0797,120.2789,120.0797,120.2789,15711.0
2021-04-23 10:00:00,126.79,126.86,126.77,126.84,13537.0,120.2884,120.3548,120.2694,120.3358,13537.0
2021-04-23 10:10:00,126.84,126.86,126.79,126.79,14049.0,120.3358,120.3548,120.2884,120.2884,14049.0
2021-04-23 10:20:00,126.79,126.81,126.74,126.75,21547.0,120.2884,120.3074,120.241,120.2505,21547.0
2021-04-23 10:30:00,126.75,127.05,126.74,127.01,16896.0,120.2505,120.5351,120.241,120.4971,16896.0
2021-04-23 10:40:00,127.02,127.15,127.02,127.13,14283.0,120.5066,120.6299,120.5066,120.611,14283.0
2021-04-23 10:50:00,127.11,127.33,127.1,127.31,13979.0,120.592,120.8007,120.5825,120.7817,13979.0
2021-04-23 11:00:00,127.3,127.31,127.21,127.21,6764.0,120.7723,120.7817,120.6869,120.6869,6764.0
2021-04-23 11:10:00,127.21,127.4,127.21,127.37,8234.0,120.6869,120.8671,120.6869,120.8387,8234.0
2021-04-23 11:20:00,127.38,127.39,127.34,127.38,7097.0,120.8482,120.8576,120.8102,120.8482,7097.0
2021-04-23 11:30:00,127.38,127.46,127.38,127.43,11276.0,120.8482,120.924,120.8482,120.8956,11276.0
2021-04-23 11:40:00,127.43,127.51,127.38,127.51,5283.0,120.8956,120.9715,120.8482,120.9715,5283.0
2021-04-23 11:50:00,127.48,127.52,127.46,127.47,9621.0,120.943,120.981,120.924,120.9335,9621.0
2021-04-23 12:00:00,127.47,127.57,127.47,127.55,17402.0,120.9335,121.0284,120.9335,121.0094,17402.0
2021-04-23 12:10:00,127.54,127.57,127.53,127.55,3800.0,120.9999,121.0284,120.9905,121.0094,3800.0
2021-04-23 12:20:00,127.56,127.57,127.51,127.51,10996.0,121.0189,121.0284,120.9715,120.9715,10996.0
2021-04-23 12:30:00,127.52,127.6,127.51,127.56,8934.0,120.981,121.0569,120.9715,121.0189,8934.0
2021-04-23 12:40:00,127.57,127.73,127.57,127.73,14839.0,121.0284,121.1802,121.0284,121.1802,14839.0
2021-04-23 12:50:00,127.74,127.78,127.71,127.72,8243.0,121.1897,121.2276,121.1612,121.1707,8243.0
2021-04-23 13:00:00,127.73,127.74,127.68,127.71,8554.0,121.1802,121.1897,121.1328,121.1612,8554.0
2021-04-23 13:10:00,127.72,127.73,127.66,127.67,5766.0,121.1707,121.1802,121.1138,121.1233,5766.0
2021-04-23 13:20:00,127.66,127.67,127.62,127.66,8706.0,121.1138,121.1233,121.0758,121.1138,8706.0
2021-04-23 13:30:00,127.66,127.72,127.65,127.7,15658.0,121.1138,121.1707,121.1043,121.1517,15658.0
2021-04-23 13:40:00,127.71,127.75,127.67,127.67,5101.0,121.1612,121.1992,121.1233,121.1233,5101.0
2021-04-23 13:50:00,127.65,127.68,127.63,127.66,11825.0,121.1043,121.1328,121.0853,121.1138,11825.0
2021-04-23 14:00:00,127.68,127.72,127.64,127.71,6600.0,121.1328,121.1707,121.0948,121.1612,6600.0
2021-04-23 14:10:00,127.7,127.74,127.66,127.67,31178.0,121.1517,121.1897,121.1138,121.1233,31178.0
2021-04-23 14:20:00,127.66,127.68,127.6,127.65,6949.0,121.1138,121.1328,121.0569,121.1043,6949.0
2021-04-23 14:30:00,127.68,127.69,127.65,127.69,11425.0,121.1328,121.1423,121.1043,121.1423,11425.0
2021-04-23 14:40:00,127.7,127.74,127.69,127.73,13064.0,121.1517,121.1897,121.1423,121.1802,13064.0
2021-04-23 14:50:00,127.73,127.84,127.73,127.77,19669.0,121.1802,121.2846,121.1802,121.2182,19669.0
2021-04-23 15:00:00,127.77,127.84,127.74,127.81,15887.0,121.2182,121.2846,121.1897,121.2561,15887.0
2021-04-23 15:10:00,127.8,127.86,127.79,127.86,44057.0,121.2466,121.3035,121.2371,121.3035,44057.0
2021-04-23 15:20:00,127.86,127.95,127.85,127.92,28834.0,121.3035,121.3889,121.294,121.3605,28834.0
2021-04-23 15:30:00,127.94,128.05,127.93,127.97,21916.0,121.3794,121.4838,121.3699,121.4079,21916.0
2021-04-23 15:40:00,127.96,127.96,127.76,127.77,25016.0,121.3984,121.3984,121.2087,121.2182,25016.0
2021-04-23 15:50:00,127.77,127.79,127.57,127.59,127061.0,121.2182,121.2371,121.0284,121.0474,127061.0
2021-04-26 09:30:00,127.74,127.84,127.69,127.77,31159.0,121.1897,121.2846,121.1423,121.2182,31159.0
2021-04-26 09:40:00,127.79,127.83,127.73,127.8,7139.0,121.2371,121.2751,121.1802,121.2466,7139.0
2021-04-26 09:50:00,127.79,127.8,127.65,127.8,15978.0,121.2371,121.2466,121.1043,121.2466,15978.0
2021-04-26 10:00:00,127.82,127.91,127.78,127.89,18067.0,121.2656,121.351,121.2276,121.332,18067.0
2021-04-26 10:10:00,127.89,127.9,127.76,127.79,24209.0,121.332,121.3415,121.2087,121.2371,24209.0
2021-04-26 10:20:00,127.78,127.85,127.72,127.74,4388.0,121.2276,121.294,121.1707,121.1897,4388.0
2021-04-26 10:30:00,127.76,127.77,127.7,127.75,7196.0,121.2087,121.2182,121.1517,121.1992,7196.0
2021-04-26 10:40:00,127.75,127.77,127.68,127.76,18395.0,121.1992,121.2182,121.1328,121.2087,18395.0
2021-04-26 10:50:00,127.75,127.81,127.7,127.7,17108.0,121.1992,121.2561,121.1517,121.1517,17108.0
2021-04-26 11:00:00,127.7,127.81,127.7,127.81,9178.0,121.1517,121.2561,121.1517,121.2561,9178.0
2021-04-26 11:10:00,127.78,127.81,127.7,127.73,13616.0,121.2276,121.2561,121.1517,121.1802,13616.0
2021-04-26 11:20:00,127.73,127.76,127.73,127.73,8787.0,121.1802,121.2087,121.1802,121.1802,8787.0
2021-04-26 11:30:00,127.73,127.74,127.69,127.7,20008.0,121.1802,121.1897,121.1423,121.1517,20008.0
2021-04-26 11:40:00,127.7,127.71,127.67,127.68,21638.0,121.1517,121.1612,121.1233,121.1328,21638.0
2021-04-26 11:50:00,127.68,127.71,127.65,127.66,8025.0,121.1328,121.1612,121.1043,121.1138,8025.0
2021-04-26 12:00:00,127.66,127.68,127.57,127.57,5789.0,121.1138,121.1328,121.0284,121.0284,5789.0
2021-04-26 12:10:00,127.57,127.61,127.56,127.58,5652.0,121.0284,121.0664,121.0189,121.0379,5652.0
2021-04-26 12:20:00,127.58,127.61,127.53,127.59,7528.0,121.0379,121.0664,120.9905,121.0474,7528.0
2021-04-26 12:30:00,127.59,127.68,127.58,127.67,9330.0,121.0474,121.1328,121.0379,121.1233,9330.0
2021-04-26 12:40:00,127.68,127.72,127.68,127.69,4204.0,121.1328,121.1707,121.1328,121.1423,4204.0
2021-04-26 12:50:00,127.68,127.71,127.65,127.65,42515.0,121.1328,121.1612,121.1043,121.1043,42515.0
2021-04-26 13:00:00,127.66,127.68,127.62,127.64,4840.0,121.1138,121.1328,121.0758,121.0948,4840.0
2021-04-26 13:10:00,127.61,127.66,127.59,127.6,7983.0,121.0664,121.1138,121.0474,121.0569,7983.0
2021-04-26 13:20:00,127.59,127.63,127.56,127.6,8654.0,121.0474,121.0853,121.0189,121.0569,8654.0
2021-04-26 13:30:00,127.61,127.62,127.53,127.56,8110.0,121.0664,121.0758,120.9905,121.0189,8110.0
2021-04-26 13:40:00,127.55,127.62,127.53,127.62,12092.0,121.0094,121.0758,120.9905,121.0758,12092.0
2021-04-26 13:50:00,127.61,127.63,127.58,127.62,7775.0,121.0664,121.0853,121.0379,121.0758,7775.0
2021-04-26 14:00:00,127.62,127.64,127.6,127.63,11073.0,121.0758,121.0948,121.0569,121.0853,11073.0
2021-04-26 14:10:00,127.62,127.64,127.61,127.63,14280.0,121.0758,121.0948,121.0664,121.0853,14280.0
2021-04-26 14:20:00,127.63,127.69,127.63,127.68,7424.0,121.0853,121.1423,121.0853,121.1328,7424.0
2021-04-26 14:30:00,127.68,127.7,127.66,127.67,12043.0,121.1328,121.1517,121.1138,121.1233,12043.0
2021-04-26 14:40:00,127.67,127.71,127.65,127.71,20649.0,121.1233,121.1612,121.1043,121.1612,20649.0
2021-04-26 14:50:00,127.72,127.72,127.68,127.71,5223.0,121.1707,121.1707,121.1328,121.1612,5223.0
2021-04-26 15:00:00,127.71,127.72,127.65,127.71,24273.0,121.1612,121.1707,121.1043,121.1612,24273.0
2021-04-26 15:10:00,127.72,127.72,127.69,127.71,8300.0,121.1707,121.1707,121.1423,121.1612,8300.0
2021-04-26 15:20:00,127.72,127.72,127.45,127.46,6711.0,121.1707,121.1707,120.9146,120.924,6711.0
2021-04-26 15:30:00,127.46,127.61,127.36,127.59,27251.0,120.924,121.0664,120.8292,121.0474,27251.0
2021-04-26 15:40:00,127.6,127.64,127.47,127.47,25636.0,121.0569,121.0948,120.9335,120.9335,25636.0
2021-04-26 15:50:00,127.45,127.6,127.45,127.56,84505.0,120.9146,121.0569,120.9146,121.0189,84505.0
2021-04-27 09:30:00,127.69,127.69,127.25,127.28,34659.0,121.1423,121.1423,120.7248,120.7533,34659.0
2021-04-27 09:40:00,127.27,127.38,127.25,127.36,17172.0,120.7438,120.8482,120.7248,120.8292,17172.0
2021-04-27 09:50:00,127.35,127.36,127.18,127.21,10915.0,120.8197,120.8292,120.6584,120.6869,10915.0
2021-04-27 10:00:00,127.18,127.31,127.15,127.27,10505.0,120.6584,120.7817,120.6299,120.7438,10505.0
2021-04-27 10:10:00,127.28,127.29,127.11,127.26,19272.0,120.7533,120.7628,120.592,120.7343,19272.0
2021-04-27 10:20:00,127.26,127.38,127.22,127.38,24585.0,120.7343,120.8482,120.6964,120.8482,24585.0
2021-04-27 10:30:00,127.37,127.4,127.24,127.29,14144.0,120.8387,120.8671,120.7153,120.7628,14144.0
2021-04-27 10:40:00,127.26,127.45,127.23,127.45,7820.0,120.7343,120.9146,120.7058,120.9146,7820.0
2021-04-27 10:50:00,127.39,127.41,127.36,127.4,60285.0,120.8576,120.8766,120.8292,120.8671,60285.0
2021-04-27 11:00:00,127.38,127.42,127.34,127.4,42227.0,120.8482,120.8861,120.8102,120.8671,42227.0
2021-04-27 11:10:00,127.41,127.45,127.4,127.44,8329.0,120.8766,120.9146,120.8671,120.9051,8329.0
2021-04-27 11:20:00,127.38,127.42,127.37,127.41,8626.0,120.8482,120.8861,120.8387,120.8766,8626.0
2021-04-27 11:30:00,127.41,127.44,127.39,127.43,5726.0,120.8766,120.9051,120.8576,120.8956,5726.0
2021-04-27 11:40:00,127.43,127.48,127.42,127.44,13443.0,120.8956,120.943,120.8861,120.9051,13443.0
2021-04-27 11:50:00,127.43,127.56,127.43,127.53,10305.0,120.8956,121.0189,120.8956,120.9905,10305.0
2021-04-27 12:00:00,127.52,127.56,127.52,127.55,4980.0,120.981,121.0189,120.981,121.0094,4980.0
2021-04-27 12:10:00,127.52,127.53,127.49,127.53,6118.0,120.981,120.9905,120.9525,120.9905,6118.0
2021-04-27 12:20:00,127.53,127.56,127.5,127.56,8443.0,120.9905,121.0189,120.962,121.0189,8443.0
2021-04-27 12:30:00,127.53,127.54,127.49,127.51,34576.0,120.9905,120.9999,120.9525,120.9715,34576.0
2021-04-27 12:40:00,127.52,127.53,127.46,127.47,5195.0,120.981,120.9905,120.924,120.9335,5195.0
2021-04-27 12:50:00,127.47,127.47,127.37,127.4,7799.0,120.9335,120.9335,120.8387,120.8671,7799.0
2021-04-27 13:00:00,127.4,127.47,127.39,127.45,8961.0,120.8671,120.9335,120.8576,120.9146,8961.0
2021-04-27 13:10:00,127.47,127.51,127.46,127.49,9402.0,120.9335,120.9715,120.924,120.9525,9402.0
2021-04-27 13:20:00,127.49,127.54,127.48,127.49,5604.0,120.9525,120.9999,120.943,120.9525,5604.0
2021-04-27 13:30:00,127.5,127.53,127.45,127.53,4003.0,120.962,120.9905,120.9146,120.9905,4003.0
2021-04-27 13:40:00,127.51,127.53,127.43,127.47,24140.0,120.9715,120.9905,120.8956,120.9335,24140.0
2021-04-27 13:50:00,127.48,127.51,127.47,127.49,9788.0,120.943,120.9715,120.9335,120.9525,9788.0
2021-04-27 14:00:00,127.48,127.49,127.4,127.44,9607.0,120.943,120.9525,120.8671,120.9051,9607.0
2021-04-27 14:10:00,127.46,127.49,127.45,127.48,3831.0,120.924,120.9525,120.9146,120.943,3831.0
2021-04-27 14:20:00,127.48,127.52,127.46,127.52,30252.0,120.943,120.981,120.924,120.981,30252.0
2021-04-27 14:30:00,127.52,127.6,127.52,127.6,10505.0,120.981,121.0569,120.981,121.0569,10505.0
2021-04-27 14:40:00,127.59,127.59,127.53,127.54,18062.0,121.0474,121.0474,120.9905,120.9999,18062.0
2021-04-27 14:50:00,127.54,127.54,127.5,127.52,15432.0,120.9999,120.9999,120.962,120.981,15432.0
2021-04-27 15:00:00,127.47,127.51,127.39,127.4,11285.0,120.9335,120.9715,120.8576,120.8671,11285.0
2021-04-27 15:10:00,127.4,127.56,127.4,127.56,7294.0,120.8671,121.0189,120.8671,121.0189,7294.0
2021-04-27 15:20:00,127.55,127.59,127.53,127.56,23302.0,121.0094,121.0474,120.9905,121.0189,23302.0
2021-04-27 15:30:00,127.56,127.64,127.53,127.64,37077.0,121.0189,121.0948,120.9905,121.0948,37077.0
2021-04-27 15:40:00,127.64,127.66,127.54,127.6,21800.0,121.0948,121.1138,120.9999,121.0569,21800.0
2021-04-27 15:50:00,127.6,127.63,127.44,127.44,32511.0,121.0569,121.0853,120.9051,120.9051,32511.0
2021-04-28 09:30:00,127.72,127.72,127.41,127.49,30006.0,121.1707,121.1707,120.8766,120.9525,30006.0
2021-04-28 09:40:00,127.48,127.67,127.47,127.66,18406.0,120.943,121.1233,120.9335,121.1138,18406.0
2021-04-28 09:50:00,127.67,127.73,127.61,127.73,20747.0,121.1233,121.1802,121.0664,121.1802,20747.0
2021-04-28 10:00:00,127.72,127.72,127.6,127.62,34702.0,121.1707,121.1707,121.0569,121.0758,34702.0
2021-04-28 10:10:00,127.62,127.64,127.59,127.6,11711.0,121.0758,121.0948,121.0474,121.0569,11711.0
2021-04-28 10:20:00,127.6,127.62,127.51,127.56,19548.0,121.0569,121.0758,120.9715,121.0189,19548.0
2021-04-28 10:30:00,127.56,127.6,127.49,127.52,24515.0,121.0189,121.0569,120.9525,120.981,24515.0
2021-04-28 10:40:00,127.52,127.59,127.51,127.55,35424.0,120.981,121.0474,120.9715,121.0094,35424.0
2021-04-28 10:50:00,127.55,127.6,127.55,127.6,8613.0,121.0094,121.0569,121.0094,121.0569,8613.0
2021-04-28 11:00:00,127.56,127.59,127.53,127.57,10989.0,121.0189,121.0474,120.9905,121.0284,10989.0
2021-04-28 11:10:00,127.58,127.6,127.47,127.55,10707.0,121.0379,121.0569,120.9335,121.0094,10707.0
2021-04-28 11:20:00,127.56,127.56,127.51,127.55,6579.0,121.0189,121.0189,120.9715,121.0094,6579.0
2021-04-28 11:30:00,127.55,127.56,127.49,127.55,10824.0,121.0094,121.0189,120.9525,121.0094,10824.0
2021-04-28 11:40:00,127.54,127.55,127.43,127.44,9385.0,120.9999,121.0094,120.8956,120.9051,9385.0
2021-04-28 11:50:00,127.41,127.44,127.38,127.42,6171.0,120.8766,120.9051,120.8482,120.8861,6171.0
2021-04-28 12:00:00,127.38,127.49,127.36,127.49,5400.0,120.8482,120.9525,120.8292,120.9525,5400.0
2021-04-28 12:10:00,127.51,127.51,127.44,127.48,14862.0,120.9715,120.9715,120.9051,120.943,14862.0
2021-04-28 12:20:00,127.46,127.49,127.45,127.47,6904.0,120.924,120.9525,120.9146,120.9335,6904.0
2021-04-28 12:30:00,127.49,127.55,127.48,127.54,7771.0,120.9525,121.0094,120.943,120.9999,7771.0
2021-04-28 12:40:00,127.54,127.56,127.52,127.55,10699.0,120.9999,121.0189,120.981,121.0094,10699.0
2021-04-28 12:50:00,127.56,127.57,127.52,127.54,3659.0,121.0189,121.0284,120.981,120.9999,3659.0
2021-04-28 13:00:00,127.55,127.56,127.51,127.52,4875.0,121.0094,121.0189,120.9715,120.981,4875.0
2021-04-28 13:10:00,127.52,127.54,127.51,127.52,8786.0,120.981,120.9999,120.9715,120.981,8786.0
2021-04-28 13:20:00,127.53,127.54,127.51,127.54,3154.0,120.9905,120.9999,120.9715,120.9999,3154.0
2021-04-28 13:30:00,127.53,127.54,127.46,127.48,7287.0,120.9905,120.9999,120.924,120.943,7287.0
2021-04-28 13:40:00,127.48,127.5,127.4,127.43,9327.0,120.943,120.962,120.8671,120.8956,9327.0
2021-04-28 13:50:00,127.41,127.43,127.36,127.39,7616.0,120.8766,120.8956,120.8292,120.8576,7616.0
2021-04-28 14:00:00,127.39,127.6,127.31,127.42,17651.0,120.8576,121.0569,120.7817,120.8861,17651.0
2021-04-28 14:10:00,127.43,127.51,127.39,127.49,6848.0,120.8956,120.9715,120.8576,120.9525,6848.0
2021-04-28 14:20:00,127.5,127.54,127.45,127.48,29433.0,120.962,120.9999,120.9146,120.943,29433.0
2021-04-28 14:30:00,127.48,127.81,127.36,127.8,15756.0,120.943,121.2561,120.8292,121.2466,15756.0
2021-04-28 14:40:00,127.8,127.89,127.68,127.68,24540.0,121.2466,121.332,121.1328,121.1328,24540.0
2021-04-28 14:50:00,127.7,127.76,127.68,127.72,14253.0,121.1517,121.2087,121.1328,121.1707,14253.0
2021-04-28 15:00:00,127.72,127.77,127.63,127.73,20450.0,121.1707,121.2182,121.0853,121.1802,20450.0
2021-04-28 15:10:00,127.72,127.74,127.38,127.55,19764.0,121.1707,121.1897,120.8482,121.0094,19764.0
2021-04-28 15:20:00,127.52,127.63,127.52,127.61,17093.0,120.981,121.0853,120.981,121.0664,17093.0
2021-04-28 15:30:00,127.6,127.68,127.53,127.63,24994.0,121.0569,121.1328,120.9905,121.0853,24994.0
2021-04-28 15:40:00,127.64,127.65,127.53,127.55,19820.0,121.0948,121.1043,120.9905,121.0094,19820.0
2021-04-28 15:50:00,127.49,127.5,127.33,127.38,69115.0,120.9525,120.962,120.8007,120.8482,69115.0
2021-04-29 09:30:00,128.11,128.36,128.08,128.26,33481.0,121.5407,121.7779,121.5123,121.683,33481.0
2021-04-29 09:40:00,128.27,128.38,128.19,128.32,19400.0,121.6925,121.7969,121.6166,121.7399,19400.0
2021-04-29 09:50:00,128.33,128.33,128.18,128.2,25791.0,121.7494,121.7494,121.6071,121.6261,25791.0
2021-04-29 10:00:00,128.15,128.24,128.12,128.18,22544.0,121.5787,121.6641,121.5502,121.6071,22544.0
2021-04-29 10:10:00,128.16,128.23,128.06,128.08,25820.0,121.5882,121.6546,121.4933,121.5123,25820.0
2021-04-29 10:20:00,128.06,128.12,128.03,128.04,10776.0,121.4933,121.5502,121.4648,121.4743,10776.0
2021-04-29 10:30:00,128.03,128.08,127.81,127.85,35130.0,121.4648,121.5123,121.2561,121.294,35130.0
2021-04-29 10:40:00,127.86,127.94,127.76,127.78,20195.0,121.3035,121.3794,121.2087,121.2276,20195.0
2021-04-29 10:50:00,127.77,127.96,127.77,127.96,21833.0,121.2182,121.3984,121.2182,121.3984,21833.0
2021-04-29 11:00:00,127.93,128.08,127.91,128.06,5452.0,121.3699,121.5123,121.351,121.4933,5452.0
2021-04-29 11:10:00,128.09,128.14,128.04,128.05,8103.0,121.5217,121.5692,121.4743,121.4838,8103.0
2021-04-29 11:20:00,128.07,128.1,127.99,128.02,17559.0,121.5028,121.5312,121.4269,121.4553,17559.0
2021-04-29 11:30:00,128.02,128.02,127.89,127.9,22721.0,121.4553,121.4553,121.332,121.3415,22721.0
2021-04-29 11:40:00,127.9,128.01,127.9,127.95,20446.0,121.3415,121.4458,121.3415,121.3889,20446.0
2021-04-29 11:50:00,127.94,127.99,127.78,127.82,28458.0,121.3794,121.4269,121.2276,121.2656,28458.0
2021-04-29 12:00:00,127.79,127.83,127.51,127.58,31146.0,121.2371,121.2751,120.9715,121.0379,31146.0
2021-04-29 12:10:00,127.57,127.7,127.57,127.7,22488.0,121.0284,121.1517,121.0284,121.1517,22488.0
2021-04-29 12:20:00,127.71,127.74,127.56,127.7,24279.0,121.1612,121.1897,121.0189,121.1517,24279.0
2021-04-29 12:30:00,127.66,127.83,127.62,127.83,22252.0,121.1138,121.2751,121.0758,121.2751,22252.0
2021-04-29 12:40:00,127.84,127.92,127.82,127.91,16793.0,121.2846,121.3605,121.2656,121.351,16793.0
2021-04-29 12:50:00,127.92,127.99,127.92,127.98,22655.0,121.3605,121.4269,121.3605,121.4174,22655.0
2021-04-29 13:00:00,127.98,128.02,127.9,127.98,26980.0,121.4174,121.4553,121.3415,121.4174,26980.0
2021-04-29 13:10:00,127.99,128.1,127.99,128.08,19918.0,121.4269,121.5312,121.4269,121.5123,19918.0
2021-04-29 13:20:00,128.09,128.11,128.02,128.08,30036.0,121.5217,121.5407,121.4553,121.5123,30036.0
2021-04-29 13:30:00,128.08,128.09,127.99,128.01,29993.0,121.5123,121.5217,121.4269,121.4458,29993.0
2021-04-29 13:40:00,128.0,128.16,127.99,128.15,22814.0,121.4364,121.5882,121.4269,121.5787,22814.0
2021-04-29 13:50:00,128.15,128.19,128.13,128.16,27595.0,121.5787,121.6166,121.5597,121.5882,27595.0
2021-04-29 14:00:00,128.16,128.24,128.16,128.21,19438.0,121.5882,121.6641,121.5882,121.6356,19438.0
2021-04-29 14:10:00,128.22,128.32,128.21,128.32,47556.0,121.6451,121.7399,121.6356,121.7399,47556.0
2021-04-29 14:20:00,128.32,128.37,128.29,128.31,34732.0,121.7399,121.7874,121.7115,121.7305,34732.0
2021-04-29 14:30:00,128.34,128.46,128.34,128.46,45173.0,121.7589,121.8728,121.7589,121.8728,45173.0
2021-04-29 14:40:00,128.46,128.69,128.45,128.58,50458.0,121.8728,122.091,121.8633,121.9866,50458.0
2021-04-29 14:50:00,128.59,128.59,128.51,128.56,84506.0,121.9961,121.9961,121.9202,121.9676,84506.0
2021-04-29 15:00:00,128.59,128.69,128.57,128.64,22530.0,121.9961,122.091,121.9771,122.0435,22530.0
2021-04-29 15:10:00,128.65,128.68,128.56,128.59,8417.0,122.053,122.0815,121.9676,121.9961,8417.0
2021-04-29 15:20:00,128.61,128.64,128.5,128.52,38100.0,122.0151,122.0435,121.9107,121.9297,38100.0
2021-04-29 15:30:00,128.51,128.57,128.48,128.53,61910.0,121.9202,121.9771,121.8917,121.9392,61910.0
2021-04-29 15:40:00,128.53,128.7,128.53,128.63,19504.0,121.9392,122.1005,121.9392,122.0341,19504.0
2021-04-29 15:50:00,128.63,128.63,128.49,128.58,30804.0,122.0341,122.0341,121.9012,121.9866,30804.0
2021-04-30 09:30:00,128.0,128.0,127.8,127.84,24175.0,121.4364,121.4364,121.2466,121.2846,24175.0
2021-04-30 09:40:00,127.85,127.86,127.78,127.78,9479.0,121.294,121.3035,121.2276,121.2276,9479.0
2021-04-30 09:50:00,127.79,127.87,127.77,127.83,15097.0,121.2371,121.313,121.2182,121.2751,15097.0
2021-04-30 10:00:00,127.88,127.88,127.71,127.76,12416.0,121.3225,121.3225,121.1612,121.2087,12416.0
2021-04-30 10:10:00,127.77,127.79,127.62,127.7,11983.0,121.2182,121.2371,121.0758,121.1517,11983.0
2021-04-30 10:20:00,127.72,127.93,127.67,127.93,19298.0,121.1707,121.3699,121.1233,121.3699,19298.0
2021-04-30 10:30:00,127.92,127.94,127.68,127.71,15140.0,121.3605,121.3794,121.1328,121.1612,15140.0
2021-04-30 10:40:00,127.69,127.8,127.67,127.73,39360.0,121.1423,121.2466,121.1233,121.1802,39360.0
2021-04-30 10:50:00,127.73,127.77,127.64,127.71,9207.0,121.1802,121.2182,121.0948,121.1612,9207.0
2021-04-30 11:00:00,127.64,127.68,127.59,127.62,10262.0,121.0948,121.1328,121.0474,121.0758,10262.0
2021-04-30 11:10:00,127.6,127.74,127.54,127.57,7096.0,121.0569,121.1897,120.9999,121.0284,7096.0
2021-04-30 11:20:00,127.54,127.7,127.54,127.55,9902.0,120.9999,121.1517,120.9999,121.0094,9902.0
2021-04-30 11:30:00,127.54,127.71,127.5,127.68,12738.0,120.9999,121.1612,120.962,121.1328,12738.0
2021-04-30 11:40:00,127.69,127.81,127.69,127.81,7862.0,121.1423,121.2561,121.1423,121.2561,7862.0
2021-04-30 11:50:00,127.79,127.82,127.71,127.8,8497.0,121.2371,121.2656,121.1612,121.2466,8497.0
2021-04-30 12:00:00,127.82,127.88,127.76,127.87,7631.0,121.2656,121.3225,121.2087,121.313,7631.0
2021-04-30 12:10:00,127.84,127.85,127.76,127.8,6005.0,121.2846,121.294,121.2087,121.2466,6005.0
2021-04-30 12:20:00,127.79,127.85,127.77,127.8,3223.0,121.2371,121.294,121.2182,121.2466,3223.0
2021-04-30 12:30:00,127.78,127.82,127.68,127.69,10614.0,121.2276,121.2656,121.1328,121.1423,10614.0
2021-04-30 12:40:00,127.69,127.75,127.68,127.71,8504.0,121.1423,121.1992,121.1328,121.1612,8504.0
2021-04-30 12:50:00,127.71,127.73,127.61,127.69,6324.0,121.1612,121.1802,121.0664,121.1423,6324.0
2021-04-30 13:00:00,127.7,127.75,127.67,127.73,3982.0,121.1517,121.1992,121.1233,121.1802,3982.0
2021-04-30 13:10:00,127.73,127.74,127.64,127.64,4580.0,121.1802,121.1897,121.0948,121.0948,4580.0
2021-04-30 13:20:00,127.65,127.75,127.65,127.75,6480.0,121.1043,121.1992,121.1043,121.1992,6480.0
2021-04-30 13:30:00,127.75,127.8,127.74,127.77,7860.0,121.1992,121.2466,121.1897,121.2182,7860.0
2021-04-30 13:40:00,127.76,127.76,127.6,127.63,4580.0,121.2087,121.2087,121.0569,121.0853,4580.0
2021-04-30 13:50:00,127.6,127.62,127.4,127.42,9883.0,121.0569,121.0758,120.8671,120.8861,9883.0
2021-04-30 14:00:00,127.46,127.54,127.46,127.49,10251.0,120.924,120.9999,120.924,120.9525,10251.0
2021-04-30 14:10:00,127.51,127.59,127.5,127.59,6307.0,120.9715,121.0474,120.962,121.0474,6307.0
2021-04-30 14:20:00,127.59,127.67,127.53,127.67,13919.0,121.0474,121.1233,120.9905,121.1233,13919.0
2021-04-30 14:30:00,127.66,127.67,127.6,127.63,13284.0,121.1138,121.1233,121.0569,121.0853,13284.0
2021-04-30 14:40:00,127.61,127.72,127.61,127.62,17300.0,121.0664,121.1707,121.0664,121.0758,17300.0
2021-04-30 14:50:00,127.62,127.69,127.57,127.57,11845.0,121.0758,121.1423,121.0284,121.0284,11845.0
2021-04-30 15:00:00,127.58,127.7,127.5,127.54,16113.0,121.0379,121.1517,120.962,120.9999,16113.0
2021-04-30 15:10:00,127.56,127.61,127.48,127.5,12828.0,121.0189,121.0664,120.943,120.962,12828.0
2021-04-30 15:20:00,127.5,127.72,127.49,127.71,39927.0,120.962,121.1707,120.9525,121.1612,39927.0
2021-04-30 15:30:00,127.72,127.73,127.61,127.65,62210.0,121.1707,121.1802,121.0664,121.1043,62210.0
2021-04-30 15:40:00,127.64,127.65,127.39,127.65,39166.0,121.0948,121.1043,120.8576,121.1043,39166.0
2021-04-30 15:50:00,127.64,127.66,127.49,127.65,116316.0,121.0948,121.1138,120.9525,121.1043,116316.0
2021-05-03 09:30:00,128.35,128.4,128.14,128.15,23510.0,121.7684,121.8158,121.5692,121.5787,23510.0
2021-05-03 09:40:00,128.18,128.42,128.18,128.42,14580.0,121.6071,121.8348,121.6071,121.8348,14580.0
2021-05-03 09:50:00,128.44,128.5,128.41,128.41,10524.0,121.8538,121.9107,121.8253,121.8253,10524.0
2021-05-03 10:00:00,128.4,128.42,128.21,128.35,22003.0,121.8158,121.8348,121.6356,121.7684,22003.0
2021-05-03 10:10:00,128.38,128.48,128.33,128.42,12658.0,121.7969,121.8917,121.7494,121.8348,12658.0
2021-05-03 10:20:00,128.47,128.49,128.38,128.4,17607.0,121.8823,121.9012,121.7969,121.8158,17607.0
2021-05-03 10:30:00,128.42,128.56,128.41,128.41,20494.0,121.8348,121.9676,121.8253,121.8253,20494.0
2021-05-03 10:40:00,128.42,128.49,128.4,128.43,12981.0,121.8348,121.9012,121.8158,121.8443,12981.0
2021-05-03 10:50:00,128.43,128.44,128.29,128.36,32789.0,121.8443,121.8538,121.7115,121.7779,32789.0
2021-05-03 11:00:00,128.36,128.36,128.26,128.35,11937.0,121.7779,121.7779,121.683,121.7684,11937.0
2021-05-03 11:10:00,128.34,128.34,128.22,128.3,13356.0,121.7589,121.7589,121.6451,121.721,13356.0
2021-05-03 11:20:00,128.29,128.32,128.22,128.25,11629.0,121.7115,121.7399,121.6451,121.6735,11629.0
2021-05-03 11:30:00,128.24,128.45,128.23,128.39,22534.0,121.6641,121.8633,121.6546,121.8064,22534.0
2021-05-03 11:40:00,128.38,128.48,128.37,128.45,14597.0,121.7969,121.8917,121.7874,121.8633,14597.0
2021-05-03 11:50:00,128.46,128.46,128.34,128.44,9992.0,121.8728,121.8728,121.7589,121.8538,9992.0
2021-05-03 12:00:00,128.42,128.42,128.34,128.35,19762.0,121.8348,121.8348,121.7589,121.7684,19762.0
2021-05-03 12:10:00,128.34,128.36,128.31,128.32,14658.0,121.7589,121.7779,121.7305,121.7399,14658.0
2021-05-03 12:20:00,128.3,128.34,128.27,128.29,20953.0,121.721,121.7589,121.6925,121.7115,20953.0
2021-05-03 12:30:00,128.27,128.3,128.24,128.27,16520.0,121.6925,121.721,121.6641,121.6925,16520.0
2021-05-03 12:40:00,128.3,128.32,128.26,128.28,18074.0,121.721,121.7399,121.683,121.702,18074.0
2021-05-03 12:50:00,128.28,128.34,128.25,128.34,15952.0,121.702,121.7589,121.6735,121.7589,15952.0
2021-05-03 13:00:00,128.35,128.36,128.3,128.33,6546.0,121.7684,121.7779,121.721,121.7494,6546.0
2021-05-03 13:10:00,128.32,128.35,128.28,128.33,76864.0,121.7399,121.7684,121.702,121.7494,76864.0
2021-05-03 13:20:00,128.34,128.37,128.26,128.3,8128.0,121.7589,121.7874,121.683,121.721,8128.0
2021-05-03 13:30:00,128.31,128.34,128.28,128.33,9871.0,121.7305,121.7589,121.702,121.7494,9871.0
2021-05-03 13:40:00,128.34,128.37,128.32,128.34,14210.0,121.7589,121.7874,121.7399,121.7589,14210.0
2021-05-03 13:50:00,128.34,128.36,128.31,128.35,11037.0,121.7589,121.7779,121.7305,121.7684,11037.0
2021-05-03 14:00:00,128.35,128.42,128.35,128.38,13309.0,121.7684,121.8348,121.7684,121.7969,13309.0
2021-05-03 14:10:00,128.38,128.4,128.36,128.4,5799.0,121.7969,121.8158,121.7779,121.8158,5799.0
2021-05-03 14:20:00,128.41,128.46,128.38,128.45,18684.0,121.8253,121.8728,121.7969,121.8633,18684.0
2021-05-03 14:30:00,128.47,128.54,128.46,128.48,30039.0,121.8823,121.9487,121.8728,121.8917,30039.0
2021-05-03 14:40:00,128.49,128.54,128.49,128.51,15104.0,121.9012,121.9487,121.9012,121.9202,15104.0
2021-05-03 14:50:00,128.53,128.6,128.53,128.55,26783.0,121.9392,122.0056,121.9392,121.9582,26783.0
2021-05-03 15:00:00,128.55,128.55,128.44,128.49,21017.0,121.9582,121.9582,121.8538,121.9012,21017.0
2021-05-03 15:10:00,128.48,128.48,128.34,128.34,36270.0,121.8917,121.8917,121.7589,121.7589,36270.0
2021-05-03 15:20:00,128.34,128.39,128.32,128.35,14094.0,121.7589,121.8064,121.7399,121.7684,14094.0
2021-05-03 15:30:00,128.37,128.37,128.28,128.31,49511.0,121.7874,121.7874,121.702,121.7305,49511.0
2021-05-03 15:40:00,128.31,128.33,128.26,128.27,32121.0,121.7305,121.7494,121.683,121.6925,32121.0
2021-05-03 15:50:00,128.27,128.28,128.12,128.25,51099.0,121.6925,121.702,121.5502,121.6735,51099.0
2021-05-04 09:30:00,127.75,127.8,127.53,127.6,26409.0,121.1992,121.2466,120.9905,121.0569,26409.0
2021-05-04 09:40:00,127.59,127.59,127.17,127.17,19947.0,121.0474,121.0474,120.6489,120.6489,19947.0
2021-05-04 09:50:00,127.19,127.29,127.09,127.15,29896.0,120.6679,120.7628,120.573,120.6299,29896.0
2021-05-04 10:00:00,127.13,127.27,126.98,127.21,84504.0,120.611,120.7438,120.4687,120.6869,84504.0
2021-05-04 10:10:00,127.15,127.36,127.09,127.33,17215.0,120.6299,120.8292,120.573,120.8007,17215.0
2021-05-04 10:20:00,127.35,127.37,127.24,127.3,22315.0,120.8197,120.8387,120.7153,120.7723,22315.0
2021-05-04 10:30:00,127.28,127.3,127.09,127.3,19741.0,120.7533,120.7723,120.573,120.7723,19741.0
2021-05-04 10:40:00,127.33,127.34,127.06,127.1,20535.0,120.8007,120.8102,120.5446,120.5825,20535.0
2021-05-04 10:50:00,127.06,127.21,127.05,127.07,24120.0,120.5446,120.6869,120.5351,120.554,24120.0
2021-05-04 11:00:00,127.06,127.21,126.97,127.17,13552.0,120.5446,120.6869,120.4592,120.6489,13552.0
2021-05-04 11:10:00,127.17,127.17,126.72,126.79,20457.0,120.6489,120.6489,120.222,120.2884,20457.0
2021-05-04 11:20:00,126.76,126.98,126.7,126.98,24091.0,120.2599,120.4687,120.203,120.4687,24091.0
2021-05-04 11:30:00,126.96,127.06,126.94,127.02,14277.0,120.4497,120.5446,120.4307,120.5066,14277.0
2021-05-04 11:40:00,126.99,126.99,126.82,126.88,13743.0,120.4781,120.4781,120.3169,120.3738,13743.0
2021-05-04 11:50:00,126.77,126.78,126.64,126.75,12756.0,120.2694,120.2789,120.1461,120.2505,12756.0
2021-05-04 12:00:00,126.74,126.97,126.74,126.94,9755.0,120.241,120.4592,120.241,120.4307,9755.0
2021-05-04 12:10:00,126.92,127.08,126.92,127.03,21040.0,120.4117,120.5635,120.4117,120.5161,21040.0
2021-05-04 12:20:00,127.08,127.09,126.99,127.08,10353.0,120.5635,120.573,120.4781,120.5635,10353.0
2021-05-04 12:30:00,127.04,127.06,126.93,126.97,9913.0,120.5256,120.5446,120.4212,120.4592,9913.0
2021-05-04 12:40:00,126.96,126.98,126.89,126.95,4832.0,120.4497,120.4687,120.3833,120.4402,4832.0
2021-05-04 12:50:00,126.99,127.06,126.96,126.97,9477.0,120.4781,120.5446,120.4497,120.4592,9477.0
2021-05-04 13:00:00,126.91,127.12,126.91,127.12,5385.0,120.4023,120.6015,120.4023,120.6015,5385.0
2021-05-04 13:10:00,127.11,127.2,127.07,127.12,24815.0,120.592,120.6774,120.554,120.6015,24815.0
2021-05-04 13:20:00,127.14,127.23,127.1,127.17,15629.0,120.6205,120.7058,120.5825,120.6489,15629.0
2021-05-04 13:30:00,127.18,127.24,127.13,127.2,10113.0,120.6584,120.7153,120.611,120.6774,10113.0
2021-05-04 13:40:00,127.19,127.2,127.05,127.1,16274.0,120.6679,120.6774,120.5351,120.5825,16274.0
2021-05-04 13:50:00,127.1,127.13,127.03,127.11,9489.0,120.5825,120.611,120.5161,120.592,9489.0
2021-05-04 14:00:00,127.06,127.17,127.02,127.16,13002.0,120.5446,120.6489,120.5066,120.6394,13002.0
2021-05-04 14:10:00,127.18,127.31,127.13,127.22,10953.0,120.6584,120.7817,120.611,120.6964,10953.0
2021-05-04 14:20:00,127.24,127.27,127.11,127.17,18991.0,120.7153,120.7438,120.592,120.6489,18991.0
2021-05-04 14:30:00,127.17,127.26,127.16,127.23,12406.0,120.6489,120.7343,120.6394,120.7058,12406.0
2021-05-04 14:40:00,127.23,127.33,127.19,127.32,12519.0,120.7058,120.8007,120.6679,120.7912,12519.0
2021-05-04 14:50:00,127.34,127.36,127.27,127.27,13934.0,120.8102,120.8292,120.7438,120.7438,13934.0
2021-05-04 15:00:00,127.26,127.32,127.16,127.2,13056.0,120.7343,120.7912,120.6394,120.6774,13056.0
2021-05-04 15:10:00,127.22,127.29,127.16,127.2,18279.0,120.6964,120.7628,120.6394,120.6774,18279.0
2021-05-04 15:20:00,127.19,127.24,127.12,127.23,16961.0,120.6679,120.7153,120.6015,120.7058,16961.0
2021-05-04 15:30:00,127.21,127.41,127.14,127.36,99019.0,120.6869,120.8766,120.6205,120.8292,99019.0
2021-05-04 15:40:00,127.35,127.36,127.17,127.23,52466.0,120.8197,120.8292,120.6489,120.7058,52466.0
2021-05-04 15:50:00,127.24,127.67,127.24,127.67,76337.0,120.7153,121.1233,120.7153,121.1233,76337.0
2021-05-05 09:30:00,128.1,128.16,127.91,127.96,13934.0,121.5312,121.5882,121.351,121.3984,13934.0
2021-05-05 09:40:00,127.97,128.03,127.91,127.91,19848.0,121.4079,121.4648,121.351,121.351,19848.0
2021-05-05 09:50:00,127.93,127.97,127.86,127.88,7475.0,121.3699,121.4079,121.3035,121.3225,7475.0
2021-05-05 10:00:00,127.91,127.91,127.55,127.66,33537.0,121.351,121.351,121.0094,121.1138,33537.0
2021-05-05 10:10:00,127.67,127.73,127.61,127.62,15082.0,121.1233,121.1802,121.0664,121.0758,15082.0
2021-05-05 10:20:00,127.58,127.73,127.43,127.7,52821.0,121.0379,121.1802,120.8956,121.1517,52821.0
2021-05-05 10:30:00,127.7,127.78,127.67,127.74,12808.0,121.1517,121.2276,121.1233,121.1897,12808.0
2021-05-05 10:40:00,127.75,127.83,127.75,127.77,16786.0,121.1992,121.2751,121.1992,121.2182,16786.0
2021-05-05 10:50:00,127.78,127.85,127.78,127.84,13548.0,121.2276,121.294,121.2276,121.2846,13548.0
2021-05-05 11:00:00,127.8,127.87,127.75,127.86,8500.0,121.2466,121.313,121.1992,121.3035,8500.0
2021-05-05 11:10:00,127.86,127.87,127.85,127.86,1720.0,121.3035,121.313,121.294,121.3035,1720.0
2021-05-05 11:20:00,127.86,127.86,127.86,127.86,0.0,121.3035,121.3035,121.3035,121.3035,0.0
2021-05-05 11:30:00,127.96,128.02,127.93,128.01,26455.0,121.3984,121.4553,121.3699,121.4458,26455.0
2021-05-05 11:40:00,128.01,128.1,127.98,128.1,117281.0,121.4458,121.5312,121.4174,121.5312,117281.0
2021-05-05 11:50:00,128.1,128.14,128.08,128.13,53902.0,121.5312,121.5692,121.5123,121.5597,53902.0
2021-05-05 12:00:00,128.14,128.15,128.12,128.14,100353.0,121.5692,121.5787,121.5502,121.5692,100353.0
2021-05-05 12:10:00,128.14,128.14,128.06,128.09,59077.0,121.5692,121.5692,121.4933,121.5217,59077.0
2021-05-05 12:20:00,128.1,128.11,128.03,128.06,81877.0,121.5312,121.5407,121.4648,121.4933,81877.0
2021-05-05 12:30:00,128.06,128.1,127.98,127.98,91863.0,121.4933,121.5312,121.4174,121.4174,91863.0
2021-05-05 12:40:00,127.98,128.01,127.93,127.99,85118.0,121.4174,121.4458,121.3699,121.4269,85118.0
2021-05-05 12:50:00,127.98,128.0,127.86,127.89,83445.0,121.4174,121.4364,121.3035,121.332,83445.0
2021-05-05 13:00:00,127.89,127.93,127.8,127.87,76246.0,121.332,121.3699,121.2466,121.313,76246.0
2021-05-05 13:10:00,127.87,127.92,127.84,127.91,72063.0,121.313,121.3605,121.2846,121.351,72063.0
2021-05-05 13:20:00,127.91,127.94,127.89,127.94,10169.0,121.351,121.3794,121.332,121.3794,10169.0
2021-05-05 13:30:00,127.94,128.01,127.94,127.98,5818.0,121.3794,121.4458,121.3794,121.4174,5818.0
2021-05-05 13:40:00,127.99,128.03,127.98,128.03,11760.0,121.4269,121.4648,121.4174,121.4648,11760.0
2021-05-05 13:50:00,128.03,128.07,127.96,127.99,7523.0,121.4648,121.5028,121.3984,121.4269,7523.0
2021-05-05 14:00:00,128.01,128.01,127.91,127.92,14265.0,121.4458,121.4458,121.351,121.3605,14265.0
2021-05-05 14:10:00,127.9,128.08,127.9,128.03,11837.0,121.3415,121.5123,121.3415,121.4648,11837.0
2021-05-05 14:20:00,128.02,128.07,127.97,128.06,14071.0,121.4553,121.5028,121.4079,121.4933,14071.0
2021-05-05 14:30:00,128.05,128.08,128.01,128.03,22836.0,121.4838,121.5123,121.4458,121.4648,22836.0
2021-05-05 14:40:00,128.03,128.09,127.99,128.08,11930.0,121.4648,121.5217,121.4269,121.5123,11930.0
2021-05-05 14:50:00,128.07,128.08,127.92,127.95,8730.0,121.5028,121.5123,121.3605,121.3889,8730.0
2021-05-05 15:00:00,127.92,127.95,127.75,127.76,14222.0,121.3605,121.3889,121.1992,121.2087,14222.0
2021-05-05 15:10:00,127.77,127.79,127.65,127.67,16079.0,121.2182,121.2371,121.1043,121.1233,16079.0
2021-05-05 15:20:00,127.67,127.68,127.46,127.61,16749.0,121.1233,121.1328,120.924,121.0664,16749.0
2021-05-05 15:30:00,127.58,127.71,127.53,127.67,17636.0,121.0379,121.1612,120.9905,121.1233,17636.0
2021-05-05 15:40:00,127.65,127.73,127.62,127.62,19439.0,121.1043,121.1802,121.0758,121.0758,19439.0
2021-05-05 15:50:00,127.55,127.65,127.5,127.59,34108.0,121.0094,121.1043,120.962,121.0474,34108.0
2021-05-06 09:30:00,127.72,127.72,127.33,127.7,25712.0,121.1707,121.1707,120.8007,121.1517,25712.0
2021-05-06 09:40:00,127.69,127.69,127.42,127.49,15226.0,121.1423,121.1423,120.8861,120.9525,15226.0
2021-05-06 09:50:00,127.48,127.63,127.47,127.47,12038.0,120.943,121.0853,120.9335,120.9335,12038.0
2021-05-06 10:00:00,127.42,127.43,127.26,127.26,11861.0,120.8861,120.8956,120.7343,120.7343,11861.0
2021-05-06 10:10:00,127.28,127.39,127.15,127.2,11885.0,120.7533,120.8576,120.6299,120.6774,11885.0
2021-05-06 10:20:00,127.15,127.35,127.11,127.29,13518.0,120.6299,120.8197,120.592,120.7628,13518.0
2021-05-06 10:30:00,127.27,127.5,127.23,127.44,16785.0,120.7438,120.962,120.7058,120.9051,16785.0
2021-05-06 10:40:00,127.49,127.51,127.4,127.4,68582.0,120.9525,120.9715,120.8671,120.8671,68582.0
2021-05-06 10:50:00,127.41,127.51,127.39,127.46,59208.0,120.8766,120.9715,120.8576,120.924,59208.0
2021-05-06 11:00:00,127.49,127.5,127.27,127.29,9413.0,120.9525,120.962,120.7438,120.7628,9413.0
2021-05-06 11:10:00,127.3,127.42,127.25,127.42,7580.0,120.7723,120.8861,120.7248,120.8861,7580.0
2021-05-06 11:20:00,127.42,127.74,127.4,127.74,28549.0,120.8861,121.1897,120.8671,121.1897,28549.0
2021-05-06 11:30:00,127.76,127.95,127.73,127.92,21101.0,121.2087,121.3889,121.1802,121.3605,21101.0
2021-05-06 11:40:00,127.99,128.1,127.98,128.09,14636.0,121.4269,121.5312,121.4174,121.5217,14636.0
2021-05-06 11:50:00,128.11,128.13,127.96,127.96,18320.0,121.5407,121.5597,121.3984,121.3984,18320.0
2021-05-06 12:00:00,127.95,127.98,127.91,127.91,5288.0,121.3889,121.4174,121.351,121.351,5288.0
2021-05-06 12:10:00,127.92,127.95,127.87,127.93,7740.0,121.3605,121.3889,121.313,121.3699,7740.0
2021-05-06 12:20:00,127.91,128.1,127.9,128.1,7778.0,121.351,121.5312,121.3415,121.5312,7778.0
2021-05-06 12:30:00,128.1,128.12,127.94,127.98,16043.0,121.5312,121.5502,121.3794,121.4174,16043.0
2021-05-06 12:40:00,127.99,128.08,127.99,128.02,11552.0,121.4269,121.5123,121.4269,121.4553,11552.0
2021-05-06 12:50:00,128.04,128.08,127.97,127.98,7623.0,121.4743,121.5123,121.4079,121.4174,7623.0
2021-05-06 13:00:00,127.96,128.04,127.94,128.0,5631.0,121.3984,121.4743,121.3794,121.4364,5631.0
2021-05-06 13:10:00,127.98,127.98,127.8,127.8,11716.0,121.4174,121.4174,121.2466,121.2466,11716.0
2021-05-06 13:20:00,127.81,127.86,127.77,127.84,4493.0,121.2561,121.3035,121.2182,121.2846,4493.0
2021-05-06 13:30:00,127.84,127.91,127.84,127.87,17628.0,121.2846,121.351,121.2846,121.313,17628.0
2021-05-06 13:40:00,127.88,127.9,127.81,127.89,17431.0,121.3225,121.3415,121.2561,121.332,17431.0
2021-05-06 13:50:00,127.85,127.86,127.74,127.74,21937.0,121.294,121.3035,121.1897,121.1897,21937.0
2021-05-06 14:00:00,127.75,127.81,127.72,127.79,9756.0,121.1992,121.2561,121.1707,121.2371,9756.0
2021-05-06 14:10:00,127.83,127.87,127.63,127.81,19397.0,121.2751,121.313,121.0853,121.2561,19397.0
2021-05-06 14:20:00,127.79,127.86,127.63,127.65,10523.0,121.2371,121.3035,121.0853,121.1043,10523.0
2021-05-06 14:30:00,127.67,127.73,127.65,127.69,7843.0,121.1233,121.1802,121.1043,121.1423,7843.0
2021-05-06 14:40:00,127.7,127.78,127.61,127.74,13460.0,121.1517,121.2276,121.0664,121.1897,13460.0
2021-05-06 14:50:00,127.71,127.84,127.7,127.75,18823.0,121.1612,121.2846,121.1517,121.1992,18823.0
2021-05-06 15:00:00,127.76,127.81,127.73,127.78,12904.0,121.2087,121.2561,121.1802,121.2276,12904.0
2021-05-06 15:10:00,127.8,127.94,127.79,127.9,18443.0,121.2466,121.3794,121.2371,121.3415,18443.0
2021-05-06 15:20:00,127.85,128.02,127.84,128.02,13097.0,121.294,121.4553,121.2846,121.4553,13097.0
2021-05-06 15:30:00,127.99,128.15,127.98,128.15,28476.0,121.4269,121.5787,121.4174,121.5787,28476.0
2021-05-06 15:40:00,128.17,128.24,128.15,128.23,25613.0,121.5976,121.6641,121.5787,121.6546,25613.0
2021-05-06 15:50:00,128.26,128.56,128.26,128.56,61882.0,121.683,121.9676,121.683,121.9676,61882.0
2021-05-07 09:30:00,128.75,129.11,128.67,129.08,10063.0,122.1479,122.4894,122.072,122.461,10063.0
2021-05-07 09:40:00,129.08,129.31,129.04,129.31,29988.0,122.461,122.6792,122.423,122.6792,29988.0
2021-05-07 09:50:00,129.32,129.32,129.17,129.22,12445.0,122.6887,122.6887,122.5464,122.5938,12445.0
2021-05-07 10:00:00,129.22,129.5,129.15,129.5,32472.0,122.5938,122.8594,122.5274,122.8594,32472.0
2021-05-07 10:10:00,129.49,129.61,129.49,129.6,7204.0,122.85,122.9638,122.85,122.9543,7204.0
2021-05-07 10:20:00,129.61,129.69,129.53,129.53,18444.0,122.9638,123.0397,122.8879,122.8879,18444.0
2021-05-07 10:30:00,129.57,129.61,129.51,129.51,8474.0,122.9259,122.9638,122.8689,122.8689,8474.0
2021-05-07 10:40:00,129.52,129.52,129.4,129.44,6829.0,122.8784,122.8784,122.7646,122.8025,6829.0
2021-05-07 10:50:00,129.42,129.52,129.4,129.51,8525.0,122.7835,122.8784,122.7646,122.8689,8525.0
2021-05-07 11:00:00,129.55,129.56,129.49,129.52,4201.0,122.9069,122.9164,122.85,122.8784,4201.0
2021-05-07 11:10:00,129.55,129.67,129.55,129.61,15467.0,122.9069,123.0207,122.9069,122.9638,15467.0
2021-05-07 11:20:00,129.62,129.62,129.52,129.58,6441.0,122.9733,122.9733,122.8784,122.9353,6441.0
2021-05-07 11:30:00,129.61,129.67,129.59,129.6,11267.0,122.9638,123.0207,122.9448,122.9543,11267.0
2021-05-07 11:40:00,129.61,129.72,129.57,129.57,13348.0,122.9638,123.0682,122.9259,122.9259,13348.0
2021-05-07 11:50:00,129.57,129.61,129.55,129.61,2831.0,122.9259,122.9638,122.9069,122.9638,2831.0
2021-05-07 12:00:00,129.58,129.62,129.5,129.61,15519.0,122.9353,122.9733,122.8594,122.9638,15519.0
2021-05-07 12:10:00,129.6,129.6,129.49,129.51,8549.0,122.9543,122.9543,122.85,122.8689,8549.0
2021-05-07 12:20:00,129.49,129.52,129.43,129.43,8291.0,122.85,122.8784,122.793,122.793,8291.0
2021-05-07 12:30:00,129.43,129.44,129.34,129.36,5716.0,122.793,122.8025,122.7076,122.7266,5716.0
2021-05-07 12:40:00,129.37,129.37,129.33,129.34,4832.0,122.7361,122.7361,122.6982,122.7076,4832.0
2021-05-07 12:50:00,129.36,129.44,129.35,129.41,5080.0,122.7266,122.8025,122.7171,122.7741,5080.0
2021-05-07 13:00:00,129.42,129.43,129.3,129.36,10387.0,122.7835,122.793,122.6697,122.7266,10387.0
2021-05-07 13:10:00,129.38,129.38,129.26,129.26,6195.0,122.7456,122.7456,122.6317,122.6317,6195.0
2021-05-07 13:20:00,129.26,129.29,129.24,129.24,6204.0,122.6317,122.6602,122.6128,122.6128,6204.0
2021-05-07 13:30:00,129.26,129.4,129.26,129.4,2863.0,122.6317,122.7646,122.6317,122.7646,2863.0
2021-05-07 13:40:00,129.35,129.41,129.33,129.39,4739.0,122.7171,122.7741,122.6982,122.7551,4739.0
2021-05-07 13:50:00,129.39,129.41,129.34,129.36,3030.0,122.7551,122.7741,122.7076,122.7266,3030.0
2021-05-07 14:00:00,129.33,129.43,129.23,129.43,10999.0,122.6982,122.793,122.6033,122.793,10999.0
2021-05-07 14:10:00,129.43,129.45,129.38,129.44,5476.0,122.793,122.812,122.7456,122.8025,5476.0
2021-05-07 14:20:00,129.44,129.51,129.43,129.46,4398.0,122.8025,122.8689,122.793,122.8215,4398.0
2021-05-07 14:30:00,129.49,129.5,129.42,129.45,7205.0,122.85,122.8594,122.7835,122.812,7205.0
2021-05-07 14:40:00,129.43,129.43,129.32,129.38,8289.0,122.793,122.793,122.6887,122.7456,8289.0
2021-05-07 14:50:00,129.44,129.48,129.44,129.47,2832.0,122.8025,122.8405,122.8025,122.831,2832.0
2021-05-07 15:00:00,129.47,129.61,129.46,129.59,12490.0,122.831,122.9638,122.8215,122.9448,12490.0
2021-05-07 15:10:00,129.57,129.66,129.54,129.6,13166.0,122.9259,123.0112,122.8974,122.9543,13166.0
2021-05-07 15:20:00,129.61,129.68,129.59,129.62,8847.0,122.9638,123.0302,122.9448,122.9733,8847.0
2021-05-07 15:30:00,129.65,129.69,129.58,129.6,24457.0,123.0017,123.0397,122.9353,122.9543,24457.0
2021-05-07 15:40:00,129.62,129.66,129.53,129.64,54060.0,122.9733,123.0112,122.8879,122.9923,54060.0
2021-05-07 15:50:00,129.64,129.66,129.5,129.53,24237.0,122.9923,123.0112,122.8594,122.8879,24237.0
2021-05-10 09:30:00,129.57,129.7,129.38,129.47,17399.0,122.9259,123.0492,122.7456,122.831,17399.0
2021-05-10 09:40:00,129.45,129.69,129.38,129.64,23934.0,122.812,123.0397,122.7456,122.9923,23934.0
2021-05-10 09:50:00,129.62,129.68,129.57,129.68,9342.0,122.9733,123.0302,122.9259,123.0302,9342.0
2021-05-10 10:00:00,129.7,129.7,129.57,129.69,19108.0,123.0492,123.0492,122.9259,123.0397,19108.0
2021-05-10 10:10:00,129.69,129.77,129.68,129.72,11145.0,123.0397,123.1156,123.0302,123.0682,11145.0
2021-05-10 10:20:00,129.69,129.71,129.56,129.6,14763.0,123.0397,123.0587,122.9164,122.9543,14763.0
2021-05-10 10:30:00,129.58,129.62,129.51,129.62,13800.0,122.9353,122.9733,122.8689,122.9733,13800.0
2021-05-10 10:40:00,129.61,129.61,129.44,129.45,11881.0,122.9638,122.9638,122.8025,122.812,11881.0
2021-05-10 10:50:00,129.43,129.55,129.43,129.53,10763.0,122.793,122.9069,122.793,122.8879,10763.0
2021-05-10 11:00:00,129.59,129.62,129.5,129.59,24171.0,122.9448,122.9733,122.8594,122.9448,24171.0
2021-05-10 11:10:00,129.6,129.71,129.56,129.71,12607.0,122.9543,123.0587,122.9164,123.0587,12607.0
2021-05-10 11:20:00,129.73,129.78,129.72,129.73,11989.0,123.0776,123.1251,123.0682,123.0776,11989.0
2021-05-10 11:30:00,129.73,129.74,129.67,129.68,23285.0,123.0776,123.0871,123.0207,123.0302,23285.0
2021-05-10 11:40:00,129.67,129.75,129.64,129.72,9059.0,123.0207,123.0966,122.9923,123.0682,9059.0
2021-05-10 11:50:00,129.72,129.82,129.69,129.79,10948.0,123.0682,123.163,123.0397,123.1346,10948.0
2021-05-10 12:00:00,129.79,129.8,129.73,129.73,5948.0,123.1346,123.1441,123.0776,123.0776,5948.0
2021-05-10 12:10:00,129.74,129.8,129.73,129.78,12469.0,123.0871,123.1441,123.0776,123.1251,12469.0
2021-05-10 12:20:00,129.76,129.83,129.7,129.7,13662.0,123.1061,123.1725,123.0492,123.0492,13662.0
2021-05-10 12:30:00,129.7,129.71,129.66,129.68,7491.0,123.0492,123.0587,123.0112,123.0302,7491.0
2021-05-10 12:40:00,129.67,129.67,129.61,129.61,6860.0,123.0207,123.0207,122.9638,122.9638,6860.0
2021-05-10 12:50:00,129.6,129.65,129.55,129.58,8098.0,122.9543,123.0017,122.9069,122.9353,8098.0
2021-05-10 13:00:00,129.59,129.6,129.53,129.57,6086.0,122.9448,122.9543,122.8879,122.9259,6086.0
2021-05-10 13:10:00,129.54,129.59,129.51,129.52,4656.0,122.8974,122.9448,122.8689,122.8784,4656.0
2021-05-10 13:20:00,129.56,129.58,129.5,129.51,4578.0,122.9164,122.9353,122.8594,122.8689,4578.0
2021-05-10 13:30:00,129.5,129.53,129.46,129.48,16091.0,122.8594,122.8879,122.8215,122.8405,16091.0
2021-05-10 13:40:00,129.47,129.5,129.43,129.48,14104.0,122.831,122.8594,122.793,122.8405,14104.0
2021-05-10 13:50:00,129.49,129.5,129.42,129.42,19012.0,122.85,122.8594,122.7835,122.7835,19012.0
2021-05-10 14:00:00,129.41,129.41,129.3,129.36,19187.0,122.7741,122.7741,122.6697,122.7266,19187.0
2021-05-10 14:10:00,129.37,129.37,129.01,129.03,25436.0,122.7361,122.7361,122.3946,122.4135,25436.0
2021-05-10 14:20:00,129.06,129.06,128.83,128.92,10956.0,122.442,122.442,122.2238,122.3092,10956.0
2021-05-10 14:30:00,128.91,128.97,128.81,128.89,19851.0,122.2997,122.3566,122.2048,122.2807,19851.0
2021-05-10 14:40:00,128.88,128.88,128.75,128.77,17165.0,122.2712,122.2712,122.1479,122.1669,17165.0
2021-05-10 14:50:00,128.76,128.78,128.63,128.77,16958.0,122.1574,122.1764,122.0341,122.1669,16958.0
2021-05-10 15:00:00,128.76,128.83,128.65,128.76,12139.0,122.1574,122.2238,122.053,122.1574,12139.0
2021-05-10 15:10:00,128.77,128.87,128.7,128.75,10385.0,122.1669,122.2617,122.1005,122.1479,10385.0
2021-05-10 15:20:00,128.73,128.82,128.67,128.81,14715.0,122.1289,122.2143,122.072,122.2048,14715.0
2021-05-10 15:30:00,128.79,128.84,128.73,128.8,21248.0,122.1858,122.2333,122.1289,122.1953,21248.0
2021-05-10 15:40:00,128.81,128.89,128.6,128.62,56180.0,122.2048,122.2807,122.0056,122.0246,56180.0
2021-05-10 15:50:00,128.64,128.65,128.38,128.38,39164.0,122.0435,122.053,121.7969,121.7969,39164.0
2021-05-11 09:30:00,127.05,127.24,126.84,126.94,67546.0,120.5351,120.7153,120.3358,120.4307,67546.0
2021-05-11 09:40:00,126.92,127.2,126.91,127.0,37232.0,120.4117,120.6774,120.4023,120.4876,37232.0
2021-05-11 09:50:00,126.99,127.3,126.96,127.3,40560.0,120.4781,120.7723,120.4497,120.7723,40560.0
2021-05-11 10:00:00,127.34,127.47,127.19,127.19,34577.0,120.8102,120.9335,120.6679,120.6679,34577.0
2021-05-11 10:10:00,127.22,127.24,126.85,127.02,33214.0,120.6964,120.7153,120.3453,120.5066,33214.0
2021-05-11 10:20:00,127.03,127.15,126.61,126.61,35842.0,120.5161,120.6299,120.1176,120.1176,35842.0
2021-05-11 10:30:00,126.52,126.59,126.18,126.24,29104.0,120.0323,120.0987,119.7097,119.7666,29104.0
2021-05-11 10:40:00,126.22,126.47,126.08,126.41,40505.0,119.7476,119.9848,119.6148,119.9279,40505.0
2021-05-11 10:50:00,126.38,126.63,126.38,126.54,21864.0,119.8994,120.1366,119.8994,120.0512,21864.0
2021-05-11 11:00:00,126.52,126.53,126.24,126.35,32582.0,120.0323,120.0417,119.7666,119.871,32582.0
2021-05-11 11:10:00,126.35,126.83,126.27,126.83,65228.0,119.871,120.3264,119.7951,120.3264,65228.0
2021-05-11 11:20:00,126.82,127.09,126.8,127.09,57702.0,120.3169,120.573,120.2979,120.573,57702.0
2021-05-11 11:30:00,127.09,127.23,127.02,127.13,71237.0,120.573,120.7058,120.5066,120.611,71237.0
2021-05-11 11:40:00,127.13,127.14,126.88,127.06,56452.0,120.611,120.6205,120.3738,120.5446,56452.0
2021-05-11 11:50:00,127.07,127.24,127.0,127.14,55184.0,120.554,120.7153,120.4876,120.6205,55184.0
2021-05-11 12:00:00,127.17,127.22,127.06,127.11,49744.0,120.6489,120.6964,120.5446,120.592,49744.0
2021-05-11 12:10:00,127.09,127.23,127.05,127.17,55191.0,120.573,120.7058,120.5351,120.6489,55191.0
2021-05-11 12:20:00,127.17,127.18,126.94,126.97,66135.0,120.6489,120.6584,120.4307,120.4592,66135.0
2021-05-11 12:30:00,126.96,127.05,126.83,127.0,53686.0,120.4497,120.5351,120.3264,120.4876,53686.0
2021-05-11 12:40:00,127.0,127.01,126.75,126.77,52374.0,120.4876,120.4971,120.2505,120.2694,52374.0
2021-05-11 12:50:00,126.78,126.78,126.59,126.74,56171.0,120.2789,120.2789,120.0987,120.241,56171.0
2021-05-11 13:00:00,126.73,126.95,126.69,126.9,52779.0,120.2315,120.4402,120.1935,120.3928,52779.0
2021-05-11 13:10:00,126.91,127.0,126.8,126.96,54315.0,120.4023,120.4876,120.2979,120.4497,54315.0
2021-05-11 13:20:00,126.98,127.17,126.94,127.13,51273.0,120.4687,120.6489,120.4307,120.611,51273.0
2021-05-11 13:30:00,127.16,127.25,127.14,127.25,74788.0,120.6394,120.7248,120.6205,120.7248,74788.0
2021-05-11 13:40:00,127.26,127.35,127.24,127.29,46021.0,120.7343,120.8197,120.7153,120.7628,46021.0
2021-05-11 13:50:00,127.29,127.29,127.03,127.21,68332.0,120.7628,120.7628,120.5161,120.6869,68332.0
2021-05-11 14:00:00,127.24,127.32,127.09,127.1,55293.0,120.7153,120.7912,120.573,120.5825,55293.0
2021-05-11 14:10:00,127.1,127.14,126.9,126.99,51401.0,120.5825,120.6205,120.3928,120.4781,51401.0
2021-05-11 14:20:00,126.99,127.34,126.98,127.33,72336.0,120.4781,120.8102,120.4687,120.8007,72336.0
2021-05-11 14:30:00,127.31,127.31,126.93,127.0,66589.0,120.7817,120.7817,120.4212,120.4876,66589.0
2021-05-11 14:40:00,126.99,127.17,126.91,127.17,55519.0,120.4781,120.6489,120.4023,120.6489,55519.0
2021-05-11 14:50:00,127.17,127.23,127.06,127.16,53113.0,120.6489,120.7058,120.5446,120.6394,53113.0
2021-05-11 15:00:00,127.15,127.22,127.08,127.09,20006.0,120.6299,120.6964,120.5635,120.573,20006.0
2021-05-11 15:10:00,127.1,127.27,126.98,127.27,19770.0,120.5825,120.7438,120.4687,120.7438,19770.0
2021-05-11 15:20:00,127.28,127.41,127.22,127.24,20838.0,120.7533,120.8766,120.6964,120.7153,20838.0
2021-05-11 15:30:00,127.21,127.28,126.76,126.87,50134.0,120.6869,120.7533,120.2599,120.3643,50134.0
2021-05-11 15:40:00,126.86,127.18,126.85,127.17,48026.0,120.3548,120.6584,120.3453,120.6489,48026.0
2021-05-11 15:50:00,127.19,127.3,127.06,127.28,68580.0,120.6679,120.7723,120.5446,120.7533,68580.0
2021-05-12 09:30:00,126.35,126.57,126.28,126.41,34601.0,119.871,120.0797,119.8046,119.9279,34601.0
2021-05-12 09:40:00,126.43,126.54,126.23,126.25,33115.0,119.9469,120.0512,119.7571,119.7761,33115.0
2021-05-12 09:50:00,126.28,126.36,126.08,126.09,33960.0,119.8046,119.8805,119.6148,119.6243,33960.0
2021-05-12 10:00:00,126.1,126.15,125.9,126.08,28507.0,119.6338,119.6812,119.444,119.6148,28507.0
2021-05-12 10:10:00,126.15,126.15,125.92,126.11,25656.0,119.6812,119.6812,119.463,119.6433,25656.0
2021-05-12 10:20:00,126.1,126.29,126.01,126.01,10026.0,119.6338,119.814,119.5484,119.5484,10026.0
2021-05-12 10:30:00,125.95,126.01,125.75,125.86,22790.0,119.4915,119.5484,119.3017,119.4061,22790.0
2021-05-12 10:40:00,125.8,125.84,125.54,125.54,40825.0,119.3492,119.3871,119.1025,119.1025,40825.0
2021-05-12 10:50:00,125.53,125.62,125.4,125.62,22652.0,119.093,119.1784,118.9697,119.1784,22652.0
2021-05-12 11:00:00,125.56,125.74,125.56,125.74,13381.0,119.1215,119.2922,119.1215,119.2922,13381.0
2021-05-12 11:10:00,125.71,125.8,125.65,125.76,12767.0,119.2638,119.3492,119.2069,119.3112,12767.0
2021-05-12 11:20:00,125.8,125.8,125.57,125.69,12610.0,119.3492,119.3492,119.131,119.2448,12610.0
2021-05-12 11:30:00,125.67,125.68,125.42,125.43,9645.0,119.2258,119.2353,118.9887,118.9981,9645.0
2021-05-12 11:40:00,125.49,125.74,125.44,125.53,48190.0,119.0551,119.2922,119.0076,119.093,48190.0
2021-05-12 11:50:00,125.48,125.48,125.09,125.13,23665.0,119.0456,119.0456,118.6756,118.7135,23665.0
2021-05-12 12:00:00,125.12,125.22,125.08,125.13,9086.0,118.704,118.7989,118.6661,118.7135,9086.0
2021-05-12 12:10:00,125.11,125.12,124.88,125.04,22435.0,118.6946,118.704,118.4763,118.6281,22435.0
2021-05-12 12:20:00,125.04,125.27,125.03,125.16,11554.0,118.6281,118.8463,118.6187,118.742,11554.0
2021-05-12 12:30:00,125.12,125.23,125.02,125.05,20845.0,118.704,118.8084,118.6092,118.6376,20845.0
2021-05-12 12:40:00,125.0,125.1,124.93,125.08,21095.0,118.5902,118.6851,118.5238,118.6661,21095.0
2021-05-12 12:50:00,125.02,125.14,125.02,125.14,9556.0,118.6092,118.723,118.6092,118.723,9556.0
2021-05-12 13:00:00,125.08,125.38,125.04,125.24,36022.0,118.6661,118.9507,118.6281,118.8179,36022.0
2021-05-12 13:10:00,125.25,125.34,125.17,125.17,13264.0,118.8274,118.9128,118.7515,118.7515,13264.0
2021-05-12 13:20:00,125.15,125.18,125.05,125.07,19956.0,118.7325,118.761,118.6376,118.6566,19956.0
2021-05-12 13:30:00,125.05,125.18,124.92,125.14,9446.0,118.6376,118.761,118.5143,118.723,9446.0
2021-05-12 13:40:00,125.15,125.15,124.9,124.9,12830.0,118.7325,118.7325,118.4953,118.4953,12830.0
2021-05-12 13:50:00,124.94,125.1,124.89,125.0,13162.0,118.5333,118.6851,118.4858,118.5902,13162.0
2021-05-12 14:00:00,125.0,125.1,124.91,124.91,20854.0,118.5902,118.6851,118.5048,118.5048,20854.0
2021-05-12 14:10:00,124.91,124.91,124.77,124.85,11975.0,118.5048,118.5048,118.372,118.4479,11975.0
2021-05-12 14:20:00,124.9,124.94,124.79,124.84,21236.0,118.4953,118.5333,118.391,118.4384,21236.0
2021-05-12 14:30:00,124.79,125.07,124.73,125.01,26404.0,118.391,118.6566,118.334,118.5997,26404.0
2021-05-12 14:40:00,124.95,125.18,124.95,125.17,26002.0,118.5428,118.761,118.5428,118.7515,26002.0
2021-05-12 14:50:00,125.16,125.31,125.12,125.13,29948.0,118.742,118.8843,118.704,118.7135,29948.0
2021-05-12 15:00:00,125.12,125.15,124.9,125.0,28096.0,118.704,118.7325,118.4953,118.5902,28096.0
2021-05-12 15:10:00,125.01,125.01,124.73,124.74,34389.0,118.5997,118.5997,118.334,118.3435,34389.0
2021-05-12 15:20:00,124.79,124.82,124.52,124.65,38178.0,118.391,118.4194,118.1348,118.2581,38178.0
2021-05-12 15:30:00,124.59,124.7,124.45,124.56,43293.0,118.2012,118.3056,118.0684,118.1728,43293.0
2021-05-12 15:40:00,124.55,124.82,124.53,124.63,42062.0,118.1633,118.4194,118.1443,118.2392,42062.0
2021-05-12 15:50:00,124.58,124.6,124.3,124.45,91400.0,118.1917,118.2107,117.9261,118.0684,91400.0
2021-05-13 09:30:00,124.84,125.53,124.59,125.35,32400.0,118.4384,119.093,118.2012,118.9222,32400.0
2021-05-13 09:40:00,125.36,125.56,125.34,125.45,16368.0,118.9317,119.1215,118.9128,119.0171,16368.0
2021-05-13 09:50:00,125.44,125.83,125.44,125.83,22870.0,119.0076,119.3776,119.0076,119.3776,22870.0
2021-05-13 10:00:00,125.87,126.09,125.87,125.89,21688.0,119.4156,119.6243,119.4156,119.4346,21688.0
2021-05-13 10:10:00,125.89,126.19,125.89,126.15,19780.0,119.4346,119.7192,119.4346,119.6812,19780.0
2021-05-13 10:20:00,126.11,126.32,126.07,126.25,19292.0,119.6433,119.8425,119.6053,119.7761,19292.0
2021-05-13 10:30:00,126.31,126.35,126.22,126.28,15192.0,119.833,119.871,119.7476,119.8046,15192.0
2021-05-13 10:40:00,126.29,126.33,126.15,126.3,14762.0,119.814,119.852,119.6812,119.8235,14762.0
2021-05-13 10:50:00,126.31,126.54,126.24,126.52,11971.0,119.833,120.0512,119.7666,120.0323,11971.0
2021-05-13 11:00:00,126.5,126.5,126.14,126.17,17452.0,120.0133,120.0133,119.6717,119.7002,17452.0
2021-05-13 11:10:00,126.16,126.2,126.05,126.19,21169.0,119.6907,119.7287,119.5864,119.7192,21169.0
2021-05-13 11:20:00,126.16,126.17,125.88,125.95,15412.0,119.6907,119.7002,119.4251,119.4915,15412.0
2021-05-13 11:30:00,125.95,126.18,125.9,126.18,13819.0,119.4915,119.7097,119.444,119.7097,13819.0
2021-05-13 11:40:00,126.15,126.15,125.8,126.01,13886.0,119.6812,119.6812,119.3492,119.5484,13886.0
2021-05-13 11:50:00,126.0,126.11,125.9,125.95,11817.0,119.5389,119.6433,119.444,119.4915,11817.0
2021-05-13 12:00:00,126.04,126.16,125.92,126.14,32651.0,119.5769,119.6907,119.463,119.6717,32651.0
2021-05-13 12:10:00,126.17,126.26,126.17,126.22,13483.0,119.7002,119.7856,119.7002,119.7476,13483.0
2021-05-13 12:20:00,126.17,126.24,126.06,126.22,30219.0,119.7002,119.7666,119.5958,119.7476,30219.0
2021-05-13 12:30:00,126.24,126.35,126.24,126.24,22061.0,119.7666,119.871,119.7666,119.7666,22061.0
2021-05-13 12:40:00,126.23,126.28,126.14,126.28,19296.0,119.7571,119.8046,119.6717,119.8046,19296.0
2021-05-13 12:50:00,126.29,126.3,125.91,125.98,16301.0,119.814,119.8235,119.4535,119.5199,16301.0
2021-05-13 13:00:00,125.95,126.04,125.79,126.04,12759.0,119.4915,119.5769,119.3397,119.5769,12759.0
2021-05-13 13:10:00,126.03,126.12,125.86,125.86,14993.0,119.5674,119.6528,119.4061,119.4061,14993.0
2021-05-13 13:20:00,125.88,125.88,125.63,125.77,25979.0,119.4251,119.4251,119.1879,119.3207,25979.0
2021-05-13 13:30:00,125.79,125.81,125.46,125.54,26784.0,119.3397,119.3587,119.0266,119.1025,26784.0
2021-05-13 13:40:00,125.52,125.71,125.48,125.5,28694.0,119.0835,119.2638,119.0456,119.0646,28694.0
2021-05-13 13:50:00,125.53,125.79,125.53,125.74,8957.0,119.093,119.3397,119.093,119.2922,8957.0
2021-05-13 14:00:00,125.71,126.22,125.71,126.16,21877.0,119.2638,119.7476,119.2638,119.6907,21877.0
2021-05-13 14:10:00,126.15,126.3,126.15,126.23,19937.0,119.6812,119.8235,119.6812,119.7571,19937.0
2021-05-13 14:20:00,126.22,126.44,126.22,126.44,9446.0,119.7476,119.9564,119.7476,119.9564,9446.0
2021-05-13 14:30:00,126.46,126.55,126.37,126.51,19883.0,119.9753,120.0607,119.8899,120.0228,19883.0
2021-05-13 14:40:00,126.51,126.59,126.43,126.5,13782.0,120.0228,120.0987,119.9469,120.0133,13782.0
2021-05-13 14:50:00,126.5,126.53,126.39,126.44,12920.0,120.0133,120.0417,119.9089,119.9564,12920.0
2021-05-13 15:00:00,126.45,126.65,126.44,126.65,24522.0,119.9658,120.1556,119.9564,120.1556,24522.0
2021-05-13 15:10:00,126.67,126.67,126.42,126.48,15039.0,120.1746,120.1746,119.9374,119.9943,15039.0
2021-05-13 15:20:00,126.51,126.61,126.39,126.59,20141.0,120.0228,120.1176,119.9089,120.0987,20141.0
2021-05-13 15:30:00,126.59,126.74,126.59,126.71,29157.0,120.0987,120.241,120.0987,120.2125,29157.0
2021-05-13 15:40:00,126.7,126.78,126.63,126.69,30082.0,120.203,120.2789,120.1366,120.1935,30082.0
2021-05-13 15:50:00,126.69,126.69,126.16,126.16,43932.0,120.1935,120.1935,119.6907,119.6907,43932.0
2021-05-14 09:30:00,127.02,127.19,126.99,127.06,55889.0,120.5066,120.6679,120.4781,120.5446,55889.0
2021-05-14 09:40:00,127.08,127.32,127.08,127.28,20376.0,120.5635,120.7912,120.5635,120.7533,20376.0
2021-05-14 09:50:00,127.29,127.52,127.26,127.52,13277.0,120.7628,120.981,120.7343,120.981,13277.0
2021-05-14 10:00:00,127.52,127.53,127.34,127.35,43964.0,120.981,120.9905,120.8102,120.8197,43964.0
2021-05-14 10:10:00,127.36,127.51,127.36,127.49,29795.0,120.8292,120.9715,120.8292,120.9525,29795.0
2021-05-14 10:20:00,127.49,127.62,127.41,127.41,13430.0,120.9525,121.0758,120.8766,120.8766,13430.0
2021-05-14 10:30:00,127.39,127.51,127.37,127.38,18796.0,120.8576,120.9715,120.8387,120.8482,18796.0
2021-05-14 10:40:00,127.4,127.56,127.28,127.56,22103.0,120.8671,121.0189,120.7533,121.0189,22103.0
2021-05-14 10:50:00,127.57,127.67,127.53,127.67,21100.0,121.0284,121.1233,120.9905,121.1233,21100.0
2021-05-14 11:00:00,127.65,127.67,127.53,127.61,26836.0,121.1043,121.1233,120.9905,121.0664,26836.0
2021-05-14 11:10:00,127.57,127.75,127.57,127.71,18362.0,121.0284,121.1992,121.0284,121.1612,18362.0
2021-05-14 11:20:00,127.71,127.78,127.71,127.75,6195.0,121.1612,121.2276,121.1612,121.1992,6195.0
2021-05-14 11:30:00,127.77,127.8,127.75,127.78,5276.0,121.2182,121.2466,121.1992,121.2276,5276.0
2021-05-14 11:40:00,127.79,127.84,127.78,127.79,3179.0,121.2371,121.2846,121.2276,121.2371,3179.0
2021-05-14 11:50:00,127.7,127.74,127.68,127.71,2944.0,121.1517,121.1897,121.1328,121.1612,2944.0
2021-05-14 12:00:00,127.71,127.77,127.68,127.75,3100.0,121.1612,121.2182,121.1328,121.1992,3100.0
2021-05-14 12:10:00,127.76,127.86,127.76,127.85,6788.0,121.2087,121.3035,121.2087,121.294,6788.0
2021-05-14 12:20:00,127.87,127.88,127.81,127.85,5471.0,121.313,121.3225,121.2561,121.294,5471.0
2021-05-14 12:30:00,127.86,127.91,127.85,127.87,4721.0,121.3035,121.351,121.294,121.313,4721.0
2021-05-14 12:40:00,127.88,127.95,127.88,127.95,7737.0,121.3225,121.3889,121.3225,121.3889,7737.0
2021-05-14 12:50:00,127.97,127.99,127.94,127.97,11356.0,121.4079,121.4269,121.3794,121.4079,11356.0
2021-05-14 13:00:00,127.98,128.03,127.96,127.97,14634.0,121.4174,121.4648,121.3984,121.4079,14634.0
2021-05-14 13:10:00,128.0,128.0,127.93,127.94,6255.0,121.4364,121.4364,121.3699,121.3794,6255.0
2021-05-14 13:20:00,127.98,128.02,127.97,128.0,5892.0,121.4174,121.4553,121.4079,121.4364,5892.0
2021-05-14 13:30:00,128.0,128.05,127.97,128.01,6493.0,121.4364,121.4838,121.4079,121.4458,6493.0
2021-05-14 13:40:00,128.0,128.04,127.99,128.03,7803.0,121.4364,121.4743,121.4269,121.4648,7803.0
2021-05-14 13:50:00,128.04,128.06,128.01,128.04,10001.0,121.4743,121.4933,121.4458,121.4743,10001.0
2021-05-14 14:00:00,128.04,128.09,128.01,128.07,19788.0,121.4743,121.5217,121.4458,121.5028,19788.0
2021-05-14 14:10:00,128.09,128.16,128.09,128.11,8456.0,121.5217,121.5882,121.5217,121.5407,8456.0
2021-05-14 14:20:00,128.09,128.1,128.05,128.08,6593.0,121.5217,121.5312,121.4838,121.5123,6593.0
2021-05-14 14:30:00,128.12,128.18,128.12,128.14,5646.0,121.5502,121.6071,121.5502,121.5692,5646.0
2021-05-14 14:40:00,128.17,128.25,128.17,128.25,6303.0,121.5976,121.6735,121.5976,121.6735,6303.0
2021-05-14 14:50:00,128.24,128.32,128.21,128.26,11437.0,121.6641,121.7399,121.6356,121.683,11437.0
2021-05-14 15:00:00,128.27,128.27,128.13,128.18,9781.0,121.6925,121.6925,121.5597,121.6071,9781.0
2021-05-14 15:10:00,128.22,128.25,128.15,128.21,8769.0,121.6451,121.6735,121.5787,121.6356,8769.0
2021-05-14 15:20:00,128.19,128.22,128.13,128.16,12360.0,121.6166,121.6451,121.5597,121.5882,12360.0
2021-05-14 15:30:00,128.16,128.19,128.0,128.03,25964.0,121.5882,121.6166,121.4364,121.4648,25964.0
2021-05-14 15:40:00,128.04,128.17,127.97,128.14,40856.0,121.4743,121.5976,121.4079,121.5692,40856.0
2021-05-14 15:50:00,128.15,128.25,127.91,127.92,47600.0,121.5787,121.6735,121.351,121.3605,47600.0
2021-05-17 09:30:00,127.54,127.77,127.53,127.77,41300.0,120.9999,121.2182,120.9905,121.2182,41300.0
2021-05-17 09:40:00,127.76,127.81,127.4,127.4,31323.0,121.2087,121.2561,120.8671,120.8671,31323.0
2021-05-17 09:50:00,127.38,127.41,127.24,127.34,22001.0,120.8482,120.8766,120.7153,120.8102,22001.0
2021-05-17 10:00:00,127.3,127.38,127.12,127.2,35177.0,120.7723,120.8482,120.6015,120.6774,35177.0
2021-05-17 10:10:00,127.16,127.42,127.1,127.42,33423.0,120.6394,120.8861,120.5825,120.8861,33423.0
2021-05-17 10:20:00,127.39,127.47,127.1,127.1,17189.0,120.8576,120.9335,120.5825,120.5825,17189.0
2021-05-17 10:30:00,127.1,127.34,126.99,127.32,30953.0,120.5825,120.8102,120.4781,120.7912,30953.0
2021-05-17 10:40:00,127.31,127.36,127.19,127.28,20558.0,120.7817,120.8292,120.6679,120.7533,20558.0
2021-05-17 10:50:00,127.3,127.36,127.23,127.27,13327.0,120.7723,120.8292,120.7058,120.7438,13327.0
2021-05-17 11:00:00,127.25,127.3,127.08,127.09,28850.0,120.7248,120.7723,120.5635,120.573,28850.0
2021-05-17 11:10:00,127.1,127.19,126.98,127.08,19540.0,120.5825,120.6679,120.4687,120.5635,19540.0
2021-05-17 11:20:00,127.09,127.23,127.05,127.05,11778.0,120.573,120.7058,120.5351,120.5351,11778.0
2021-05-17 11:30:00,127.04,127.13,126.95,127.08,13994.0,120.5256,120.611,120.4402,120.5635,13994.0
2021-05-17 11:40:00,127.07,127.19,127.02,127.11,20397.0,120.554,120.6679,120.5066,120.592,20397.0
2021-05-17 11:50:00,127.12,127.13,126.99,127.09,6884.0,120.6015,120.611,120.4781,120.573,6884.0
2021-05-17 12:00:00,127.02,127.1,127.0,127.04,4983.0,120.5066,120.5825,120.4876,120.5256,4983.0
2021-05-17 12:10:00,127.09,127.2,127.04,127.2,15484.0,120.573,120.6774,120.5256,120.6774,15484.0
2021-05-17 12:20:00,127.18,127.24,127.18,127.22,5809.0,120.6584,120.7153,120.6584,120.6964,5809.0
2021-05-17 12:30:00,127.19,127.32,127.13,127.28,8697.0,120.6679,120.7912,120.611,120.7533,8697.0
2021-05-17 12:40:00,127.29,127.36,127.27,127.27,3009.0,120.7628,120.8292,120.7438,120.7438,3009.0
2021-05-17 12:50:00,127.28,127.31,127.17,127.19,3106.0,120.7533,120.7817,120.6489,120.6679,3106.0
2021-05-17 13:00:00,127.18,127.25,127.15,127.15,3728.0,120.6584,120.7248,120.6299,120.6299,3728.0
2021-05-17 13:10:00,127.16,127.17,127.05,127.06,8066.0,120.6394,120.6489,120.5351,120.5446,8066.0
2021-05-17 13:20:00,127.08,127.13,127.0,127.1,11739.0,120.5635,120.611,120.4876,120.5825,11739.0
2021-05-17 13:30:00,127.09,127.17,127.0,127.1,17209.0,120.573,120.6489,120.4876,120.5825,17209.0
2021-05-17 13:40:00,127.11,127.12,126.91,127.08,7655.0,120.592,120.6015,120.4023,120.5635,7655.0
2021-05-17 13:50:00,127.09,127.11,127.02,127.09,12802.0,120.573,120.592,120.5066,120.573,12802.0
2021-05-17 14:00:00,127.06,127.19,127.03,127.19,9739.0,120.5446,120.6679,120.5161,120.6679,9739.0
2021-05-17 14:10:00,127.17,127.2,127.14,127.18,8060.0,120.6489,120.6774,120.6205,120.6584,8060.0
2021-05-17 14:20:00,127.19,127.24,127.17,127.24,9827.0,120.6679,120.7153,120.6489,120.7153,9827.0
2021-05-17 14:30:00,127.23,127.31,127.13,127.14,7531.0,120.7058,120.7817,120.611,120.6205,7531.0
2021-05-17 14:40:00,127.15,127.22,127.14,127.21,11826.0,120.6299,120.6964,120.6205,120.6869,11826.0
2021-05-17 14:50:00,127.22,127.39,127.21,127.39,31147.0,120.6964,120.8576,120.6869,120.8576,31147.0
2021-05-17 15:00:00,127.39,127.54,127.36,127.49,17181.0,120.8576,120.9999,120.8292,120.9525,17181.0
2021-05-17 15:10:00,127.5,127.55,127.41,127.44,37493.0,120.962,121.0094,120.8766,120.9051,37493.0
2021-05-17 15:20:00,127.42,127.43,127.29,127.34,26205.0,120.8861,120.8956,120.7628,120.8102,26205.0
2021-05-17 15:30:00,127.35,127.42,127.26,127.27,30231.0,120.8197,120.8861,120.7343,120.7438,30231.0
2021-05-17 15:40:00,127.29,127.49,127.28,127.36,40884.0,120.7628,120.9525,120.7533,120.8292,40884.0
2021-05-17 15:50:00,127.38,127.47,127.33,127.4,63963.0,120.8482,120.9335,120.8007,120.8671,63963.0
2021-05-18 09:30:00,127.37,127.62,127.29,127.44,30519.0,120.8387,121.0758,120.7628,120.9051,30519.0
2021-05-18 09:40:00,127.47,127.47,127.22,127.22,33701.0,120.9335,120.9335,120.6964,120.6964,33701.0
2021-05-18 09:50:00,127.24,127.27,127.13,127.17,19381.0,120.7153,120.7438,120.611,120.6489,19381.0
2021-05-18 10:00:00,127.14,127.19,127.02,127.13,18417.0,120.6205,120.6679,120.5066,120.611,18417.0
2021-05-18 10:10:00,127.11,127.2,127.05,127.13,26197.0,120.592,120.6774,120.5351,120.611,26197.0
2021-05-18 10:20:00,127.14,127.32,127.14,127.32,12953.0,120.6205,120.7912,120.6205,120.7912,12953.0
2021-05-18 10:30:00,127.33,127.33,127.26,127.26,9260.0,120.8007,120.8007,120.7343,120.7343,9260.0
2021-05-18 10:40:00,127.26,127.34,127.2,127.34,14668.0,120.7343,120.8102,120.6774,120.8102,14668.0
2021-05-18 10:50:00,127.36,127.38,127.29,127.32,33294.0,120.8292,120.8482,120.7628,120.7912,33294.0
2021-05-18 11:00:00,127.32,127.39,127.28,127.32,6170.0,120.7912,120.8576,120.7533,120.7912,6170.0
2021-05-18 11:10:00,127.32,127.36,127.3,127.3,5223.0,120.7912,120.8292,120.7723,120.7723,5223.0
2021-05-18 11:20:00,127.29,127.33,127.27,127.27,5346.0,120.7628,120.8007,120.7438,120.7438,5346.0
2021-05-18 11:30:00,127.28,127.28,127.15,127.23,19435.0,120.7533,120.7533,120.6299,120.7058,19435.0
2021-05-18 11:40:00,127.24,127.25,127.11,127.25,6943.0,120.7153,120.7248,120.592,120.7248,6943.0
2021-05-18 11:50:00,127.23,127.23,127.15,127.15,4013.0,120.7058,120.7058,120.6299,120.6299,4013.0
2021-05-18 12:00:00,127.14,127.24,127.14,127.21,7248.0,120.6205,120.7153,120.6205,120.6869,7248.0
2021-05-18 12:10:00,127.19,127.24,127.19,127.2,24305.0,120.6679,120.7153,120.6679,120.6774,24305.0
2021-05-18 12:20:00,127.22,127.34,127.2,127.33,11659.0,120.6964,120.8102,120.6774,120.8007,11659.0
2021-05-18 12:30:00,127.33,127.37,127.32,127.33,5364.0,120.8007,120.8387,120.7912,120.8007,5364.0
2021-05-18 12:40:00,127.34,127.37,127.34,127.36,3857.0,120.8102,120.8387,120.8102,120.8292,3857.0
2021-05-18 12:50:00,127.37,127.37,127.28,127.3,24242.0,120.8387,120.8387,120.7533,120.7723,24242.0
2021-05-18 13:00:00,127.32,127.35,127.23,127.27,16980.0,120.7912,120.8197,120.7058,120.7438,16980.0
2021-05-18 13:10:00,127.27,127.31,127.24,127.28,6247.0,120.7438,120.7817,120.7153,120.7533,6247.0
2021-05-18 13:20:00,127.3,127.38,127.29,127.37,8739.0,120.7723,120.8482,120.7628,120.8387,8739.0
2021-05-18 13:30:00,127.38,127.38,127.32,127.34,10697.0,120.8482,120.8482,120.7912,120.8102,10697.0
2021-05-18 13:40:00,127.35,127.37,127.28,127.28,6549.0,120.8197,120.8387,120.7533,120.7533,6549.0
2021-05-18 13:50:00,127.31,127.32,127.23,127.23,7265.0,120.7817,120.7912,120.7058,120.7058,7265.0
2021-05-18 14:00:00,127.23,127.27,127.19,127.25,25767.0,120.7058,120.7438,120.6679,120.7248,25767.0
2021-05-18 14:10:00,127.23,127.26,127.19,127.19,10033.0,120.7058,120.7343,120.6679,120.6679,10033.0
2021-05-18 14:20:00,127.2,127.2,127.05,127.05,7789.0,120.6774,120.6774,120.5351,120.5351,7789.0
2021-05-18 14:30:00,127.06,127.08,126.84,126.88,20378.0,120.5446,120.5635,120.3358,120.3738,20378.0
2021-05-18 14:40:00,126.87,126.91,126.71,126.77,9602.0,120.3643,120.4023,120.2125,120.2694,9602.0
2021-05-18 14:50:00,126.79,126.94,126.78,126.94,20211.0,120.2884,120.4307,120.2789,120.4307,20211.0
2021-05-18 15:00:00,126.95,127.02,126.9,127.01,12157.0,120.4402,120.5066,120.3928,120.4971,12157.0
2021-05-18 15:10:00,127.02,127.03,126.9,127.0,5735.0,120.5066,120.5161,120.3928,120.4876,5735.0
2021-05-18 15:20:00,127.03,127.07,126.98,127.05,13087.0,120.5161,120.554,120.4687,120.5351,13087.0
2021-05-18 15:30:00,127.06,127.11,127.03,127.08,14446.0,120.5446,120.592,120.5161,120.5635,14446.0
2021-05-18 15:40:00,127.11,127.15,126.77,126.81,22021.0,120.592,120.6299,120.2694,120.3074,22021.0
2021-05-18 15:50:00,126.81,126.81,126.4,126.4,33393.0,120.3074,120.3074,119.9184,119.9184,33393.0
2021-05-19 09:30:00,124.92,125.1,124.69,124.7,27612.0,118.5143,118.6851,118.2961,118.3056,27612.0
2021-05-19 09:40:00,124.7,125.03,124.61,124.78,44798.0,118.3056,118.6187,118.2202,118.3815,44798.0
2021-05-19 09:50:00,124.77,125.12,124.76,124.97,30117.0,118.372,118.704,118.3625,118.5617,30117.0
2021-05-19 10:00:00,124.99,125.02,124.62,124.64,39937.0,118.5807,118.6092,118.2297,118.2487,39937.0
2021-05-19 10:10:00,124.62,124.74,124.48,124.74,51330.0,118.2297,118.3435,118.0969,118.3435,51330.0
2021-05-19 10:20:00,124.71,124.88,124.53,124.87,40983.0,118.3151,118.4763,118.1443,118.4669,40983.0
2021-05-19 10:30:00,124.85,124.92,124.58,124.58,15417.0,118.4479,118.5143,118.1917,118.1917,15417.0
2021-05-19 10:40:00,124.55,124.83,124.45,124.77,25652.0,118.1633,118.4289,118.0684,118.372,25652.0
2021-05-19 10:50:00,124.76,125.07,124.75,124.95,17419.0,118.3625,118.6566,118.353,118.5428,17419.0
2021-05-19 11:00:00,124.92,125.16,124.77,125.14,20537.0,118.5143,118.742,118.372,118.723,20537.0
2021-05-19 11:10:00,125.13,125.19,125.03,125.03,29625.0,118.7135,118.7705,118.6187,118.6187,29625.0
2021-05-19 11:20:00,125.03,125.29,125.03,125.25,15558.0,118.6187,118.8653,118.6187,118.8274,15558.0
2021-05-19 11:30:00,125.25,125.26,125.05,125.14,9701.0,118.8274,118.8369,118.6376,118.723,9701.0
2021-05-19 11:40:00,125.11,125.14,125.01,125.12,12826.0,118.6946,118.723,118.5997,118.704,12826.0
2021-05-19 11:50:00,125.13,125.34,125.09,125.31,9549.0,118.7135,118.9128,118.6756,118.8843,9549.0
2021-05-19 12:00:00,125.31,125.45,125.28,125.41,23441.0,118.8843,119.0171,118.8558,118.9792,23441.0
2021-05-19 12:10:00,125.44,125.57,125.43,125.56,10195.0,119.0076,119.131,118.9981,119.1215,10195.0
2021-05-19 12:20:00,125.59,125.62,125.5,125.5,29945.0,119.1499,119.1784,119.0646,119.0646,29945.0
2021-05-19 12:30:00,125.51,125.59,125.49,125.55,55329.0,119.074,119.1499,119.0551,119.112,55329.0
2021-05-19 12:40:00,125.56,125.66,125.51,125.57,9642.0,119.1215,119.2163,119.074,119.131,9642.0
2021-05-19 12:50:00,125.57,125.65,125.52,125.61,5810.0,119.131,119.2069,119.0835,119.1689,5810.0
2021-05-19 13:00:00,125.61,125.84,125.61,125.76,15368.0,119.1689,119.3871,119.1689,119.3112,15368.0
2021-05-19 13:10:00,125.79,125.89,125.78,125.83,12294.0,119.3397,119.4346,119.3302,119.3776,12294.0
2021-05-19 13:20:00,125.85,125.85,125.71,125.78,8193.0,119.3966,119.3966,119.2638,119.3302,8193.0
2021-05-19 13:30:00,125.78,125.78,125.5,125.65,7796.0,119.3302,119.3302,119.0646,119.2069,7796.0
2021-05-19 13:40:00,125.66,125.7,125.59,125.69,7530.0,119.2163,119.2543,119.1499,119.2448,7530.0
2021-05-19 13:50:00,125.73,125.82,125.67,125.67,18172.0,119.2828,119.3681,119.2258,119.2258,18172.0
2021-05-19 14:00:00,125.68,125.86,125.21,125.44,22459.0,119.2353,119.4061,118.7894,119.0076,22459.0
2021-05-19 14:10:00,125.38,125.44,125.17,125.32,19817.0,118.9507,119.0076,118.7515,118.8938,19817.0
2021-05-19 14:20:00,125.38,126.02,125.38,125.9,33653.0,118.9507,119.5579,118.9507,119.444,33653.0
2021-05-19 14:30:00,125.92,126.04,125.51,125.53,27723.0,119.463,119.5769,119.074,119.093,27723.0
2021-05-19 14:40:00,125.5,125.54,125.31,125.38,14098.0,119.0646,119.1025,118.8843,118.9507,14098.0
2021-05-19 14:50:00,125.4,125.59,125.34,125.39,11860.0,118.9697,119.1499,118.9128,118.9602,11860.0
2021-05-19 15:00:00,125.39,125.58,125.22,125.56,16430.0,118.9602,119.1405,118.7989,119.1215,16430.0
2021-05-19 15:10:00,125.56,125.71,125.53,125.63,10498.0,119.1215,119.2638,119.093,119.1879,10498.0
2021-05-19 15:20:00,125.63,125.95,125.6,125.92,23881.0,119.1879,119.4915,119.1594,119.463,23881.0
2021-05-19 15:30:00,125.87,125.88,125.63,125.79,26437.0,119.4156,119.4251,119.1879,119.3397,26437.0
2021-05-19 15:40:00,125.79,125.8,125.58,125.64,32908.0,119.3397,119.3492,119.1405,119.1974,32908.0
2021-05-19 15:50:00,125.66,126.25,125.63,126.24,60585.0,119.2163,119.7761,119.1879,119.7666,60585.0
2021-05-20 09:30:00,126.35,126.76,126.33,126.65,65902.0,119.871,120.2599,119.852,120.1556,65902.0
2021-05-20 09:40:00,126.65,126.95,126.65,126.95,35646.0,120.1556,120.4402,120.1556,120.4402,35646.0
2021-05-20 09:50:00,126.95,126.97,126.83,126.88,16418.0,120.4402,120.4592,120.3264,120.3738,16418.0
2021-05-20 10:00:00,126.94,127.09,126.87,126.93,15555.0,120.4307,120.573,120.3643,120.4212,15555.0
2021-05-20 10:10:00,126.94,127.09,126.94,127.05,19821.0,120.4307,120.573,120.4307,120.5351,19821.0
2021-05-20 10:20:00,127.06,127.07,127.0,127.06,18713.0,120.5446,120.554,120.4876,120.5446,18713.0
2021-05-20 10:30:00,127.09,127.14,127.06,127.14,9169.0,120.573,120.6205,120.5446,120.6205,9169.0
2021-05-20 10:40:00,127.17,127.28,127.09,127.23,49421.0,120.6489,120.7533,120.573,120.7058,49421.0
2021-05-20 10:50:00,127.24,127.32,127.24,127.24,3595.0,120.7153,120.7912,120.7153,120.7153,3595.0
2021-05-20 11:00:00,127.25,127.36,127.25,127.35,21464.0,120.7248,120.8292,120.7248,120.8197,21464.0
2021-05-20 11:10:00,127.35,127.38,127.32,127.36,12182.0,120.8197,120.8482,120.7912,120.8292,12182.0
2021-05-20 11:20:00,127.37,127.51,127.36,127.51,8705.0,120.8387,120.9715,120.8292,120.9715,8705.0
2021-05-20 11:30:00,127.52,127.69,127.52,127.69,13643.0,120.981,121.1423,120.981,121.1423,13643.0
2021-05-20 11:40:00,127.69,127.88,127.69,127.88,20034.0,121.1423,121.3225,121.1423,121.3225,20034.0
2021-05-20 11:50:00,127.87,127.9,127.73,127.74,6595.0,121.313,121.3415,121.1802,121.1897,6595.0
2021-05-20 12:00:00,127.71,127.71,127.56,127.59,31128.0,121.1612,121.1612,121.0189,121.0474,31128.0
2021-05-20 12:10:00,127.59,127.64,127.52,127.52,15608.0,121.0474,121.0948,120.981,120.981,15608.0
2021-05-20 12:20:00,127.56,127.57,127.47,127.48,10838.0,121.0189,121.0284,120.9335,120.943,10838.0
2021-05-20 12:30:00,127.53,127.56,127.34,127.41,20898.0,120.9905,121.0189,120.8102,120.8766,20898.0
2021-05-20 12:40:00,127.41,127.48,127.33,127.48,14920.0,120.8766,120.943,120.8007,120.943,14920.0
2021-05-20 12:50:00,127.47,127.55,127.45,127.55,8051.0,120.9335,121.0094,120.9146,121.0094,8051.0
2021-05-20 13:00:00,127.54,127.64,127.49,127.63,9316.0,120.9999,121.0948,120.9525,121.0853,9316.0
2021-05-20 13:10:00,127.64,127.72,127.64,127.7,29310.0,121.0948,121.1707,121.0948,121.1517,29310.0
2021-05-20 13:20:00,127.72,127.74,127.71,127.71,3968.0,121.1707,121.1897,121.1612,121.1612,3968.0
2021-05-20 13:30:00,127.76,127.78,127.74,127.75,5101.0,121.2087,121.2276,121.1897,121.1992,5101.0
2021-05-20 13:40:00,127.76,127.79,127.73,127.75,9037.0,121.2087,121.2371,121.1802,121.1992,9037.0
2021-05-20 13:50:00,127.77,127.77,127.49,127.66,11614.0,121.2182,121.2182,120.9525,121.1138,11614.0
2021-05-20 14:00:00,127.68,127.75,127.66,127.74,13507.0,121.1328,121.1992,121.1138,121.1897,13507.0
2021-05-20 14:10:00,127.74,127.75,127.66,127.72,11128.0,121.1897,121.1992,121.1138,121.1707,11128.0
2021-05-20 14:20:00,127.72,127.75,127.67,127.75,9026.0,121.1707,121.1992,121.1233,121.1992,9026.0
2021-05-20 14:30:00,127.79,127.79,127.71,127.78,9249.0,121.2371,121.2371,121.1612,121.2276,9249.0
2021-05-20 14:40:00,127.77,127.83,127.75,127.8,8591.0,121.2182,121.2751,121.1992,121.2466,8591.0
2021-05-20 14:50:00,127.79,127.86,127.75,127.79,12247.0,121.2371,121.3035,121.1992,121.2371,12247.0
2021-05-20 15:00:00,127.78,127.82,127.7,127.76,18297.0,121.2276,121.2656,121.1517,121.2087,18297.0
2021-05-20 15:10:00,127.76,127.89,127.76,127.88,9512.0,121.2087,121.332,121.2087,121.3225,9512.0
2021-05-20 15:20:00,127.87,128.06,127.86,128.06,17496.0,121.313,121.4933,121.3035,121.4933,17496.0
2021-05-20 15:30:00,128.06,128.06,127.85,127.85,31255.0,121.4933,121.4933,121.294,121.294,31255.0
2021-05-20 15:40:00,127.85,127.88,127.71,127.71,22999.0,121.294,121.3225,121.1612,121.1612,22999.0
2021-05-20 15:50:00,127.71,127.82,127.56,127.64,61633.0,121.1612,121.2656,121.0189,121.0948,61633.0
2021-05-21 09:30:00,128.08,128.48,128.08,128.38,16329.0,121.5123,121.8917,121.5123,121.7969,16329.0
2021-05-21 09:40:00,128.4,128.4,128.2,128.27,24689.0,121.8158,121.8158,121.6261,121.6925,24689.0
2021-05-21 09:50:00,128.25,128.44,128.17,128.44,19697.0,121.6735,121.8538,121.5976,121.8538,19697.0
2021-05-21 10:00:00,128.48,128.48,128.17,128.2,20976.0,121.8917,121.8917,121.5976,121.6261,20976.0
2021-05-21 10:10:00,128.21,128.3,128.12,128.14,14996.0,121.6356,121.721,121.5502,121.5692,14996.0
2021-05-21 10:20:00,128.12,128.14,128.03,128.06,18437.0,121.5502,121.5692,121.4648,121.4933,18437.0
2021-05-21 10:30:00,127.98,128.15,127.95,127.97,15666.0,121.4174,121.5787,121.3889,121.4079,15666.0
2021-05-21 10:40:00,128.0,128.03,127.94,128.0,9700.0,121.4364,121.4648,121.3794,121.4364,9700.0
2021-05-21 10:50:00,128.02,128.12,128.0,128.12,6375.0,121.4553,121.5502,121.4364,121.5502,6375.0
2021-05-21 11:00:00,128.13,128.14,128.02,128.08,6689.0,121.5597,121.5692,121.4553,121.5123,6689.0
2021-05-21 11:10:00,128.07,128.13,128.05,128.07,5512.0,121.5028,121.5597,121.4838,121.5028,5512.0
2021-05-21 11:20:00,128.08,128.11,127.8,127.82,28995.0,121.5123,121.5407,121.2466,121.2656,28995.0
2021-05-21 11:30:00,127.81,127.97,127.8,127.9,6849.0,121.2561,121.4079,121.2466,121.3415,6849.0
2021-05-21 11:40:00,127.94,127.96,127.86,127.86,4494.0,121.3794,121.3984,121.3035,121.3035,4494.0
2021-05-21 11:50:00,127.86,127.9,127.71,127.72,6550.0,121.3035,121.3415,121.1612,121.1707,6550.0
2021-05-21 12:00:00,127.71,127.79,127.46,127.46,50083.0,121.1612,121.2371,120.924,120.924,50083.0
2021-05-21 12:10:00,127.46,127.6,127.46,127.53,7248.0,120.924,121.0569,120.924,120.9905,7248.0
2021-05-21 12:20:00,127.55,127.59,127.53,127.57,6076.0,121.0094,121.0474,120.9905,121.0284,6076.0
2021-05-21 12:30:00,127.58,127.63,127.54,127.57,4846.0,121.0379,121.0853,120.9999,121.0284,4846.0
2021-05-21 12:40:00,127.58,127.61,127.48,127.5,2655.0,121.0379,121.0664,120.943,120.962,2655.0
2021-05-21 12:50:00,127.5,127.5,127.29,127.42,10494.0,120.962,120.962,120.7628,120.8861,10494.0
2021-05-21 13:00:00,127.42,127.53,127.42,127.51,11079.0,120.8861,120.9905,120.8861,120.9715,11079.0
2021-05-21 13:10:00,127.47,127.49,127.43,127.45,2043.0,120.9335,120.9525,120.8956,120.9146,2043.0
2021-05-21 13:20:00,127.46,127.61,127.46,127.61,9648.0,120.924,121.0664,120.924,121.0664,9648.0
2021-05-21 13:30:00,127.6,127.73,127.58,127.71,7069.0,121.0569,121.1802,121.0379,121.1612,7069.0
2021-05-21 13:40:00,127.7,127.7,127.63,127.66,11018.0,121.1517,121.1517,121.0853,121.1138,11018.0
2021-05-21 13:50:00,127.67,127.69,127.63,127.64,8306.0,121.1233,121.1423,121.0853,121.0948,8306.0
2021-05-21 14:00:00,127.63,127.79,127.61,127.77,9881.0,121.0853,121.2371,121.0664,121.2182,9881.0
2021-05-21 14:10:00,127.74,127.81,127.72,127.73,8101.0,121.1897,121.2561,121.1707,121.1802,8101.0
2021-05-21 14:20:00,127.71,127.71,127.57,127.6,10552.0,121.1612,121.1612,121.0284,121.0569,10552.0
2021-05-21 14:30:00,127.66,127.68,127.45,127.51,21624.0,121.1138,121.1328,120.9146,120.9715,21624.0
2021-05-21 14:40:00,127.52,127.62,127.52,127.59,8648.0,120.981,121.0758,120.981,121.0474,8648.0
2021-05-21 14:50:00,127.61,127.69,127.6,127.65,10702.0,121.0664,121.1423,121.0569,121.1043,10702.0
2021-05-21 15:00:00,127.65,127.65,127.56,127.6,4715.0,121.1043,121.1043,121.0189,121.0569,4715.0
2021-05-21 15:10:00,127.59,127.77,127.59,127.72,14838.0,121.0474,121.2182,121.0474,121.1707,14838.0
2021-05-21 15:20:00,127.75,127.81,127.72,127.74,26058.0,121.1992,121.2561,121.1707,121.1897,26058.0
2021-05-21 15:30:00,127.75,127.75,127.6,127.62,9530.0,121.1992,121.1992,121.0569,121.0758,9530.0
2021-05-21 15:40:00,127.59,127.65,127.43,127.58,28546.0,121.0474,121.1043,120.8956,121.0379,28546.0
2021-05-21 15:50:00,127.6,127.66,127.37,127.41,52895.0,121.0569,121.1138,120.8387,120.8766,52895.0
2021-05-24 09:30:00,128.25,128.39,128.09,128.35,29128.0,121.6735,121.8064,121.5217,121.7684,29128.0
2021-05-24 09:40:00,128.34,128.44,128.3,128.33,29619.0,121.7589,121.8538,121.721,121.7494,29619.0
2021-05-24 09:50:00,128.36,128.44,128.27,128.44,12350.0,121.7779,121.8538,121.6925,121.8538,12350.0
2021-05-24 10:00:00,128.44,128.52,128.43,128.51,24768.0,121.8538,121.9297,121.8443,121.9202,24768.0
2021-05-24 10:10:00,128.52,128.65,128.46,128.64,28047.0,121.9297,122.053,121.8728,122.0435,28047.0
2021-05-24 10:20:00,128.66,128.76,128.63,128.66,12256.0,122.0625,122.1574,122.0341,122.0625,12256.0
2021-05-24 10:30:00,128.67,128.74,128.66,128.72,11594.0,122.072,122.1384,122.0625,122.1194,11594.0
2021-05-24 10:40:00,128.72,128.79,128.69,128.71,11874.0,122.1194,122.1858,122.091,122.11,11874.0
2021-05-24 10:50:00,128.73,128.79,128.72,128.72,21920.0,122.1289,122.1858,122.1194,122.1194,21920.0
2021-05-24 11:00:00,128.72,128.76,128.69,128.71,14885.0,122.1194,122.1574,122.091,122.11,14885.0
2021-05-24 11:10:00,128.73,128.79,128.7,128.78,5205.0,122.1289,122.1858,122.1005,122.1764,5205.0
2021-05-24 11:20:00,128.79,128.82,128.74,128.81,3243.0,122.1858,122.2143,122.1384,122.2048,3243.0
2021-05-24 11:30:00,128.83,128.84,128.77,128.79,6389.0,122.2238,122.2333,122.1669,122.1858,6389.0
2021-05-24 11:40:00,128.79,128.86,128.79,128.8,2699.0,122.1858,122.2523,122.1858,122.1953,2699.0
2021-05-24 11:50:00,128.77,128.78,128.72,128.72,3811.0,122.1669,122.1764,122.1194,122.1194,3811.0
2021-05-24 12:00:00,128.78,128.78,128.69,128.7,6871.0,122.1764,122.1764,122.091,122.1005,6871.0
2021-05-24 12:10:00,128.68,128.68,128.64,128.64,4005.0,122.0815,122.0815,122.0435,122.0435,4005.0
2021-05-24 12:20:00,128.64,128.67,128.56,128.58,4792.0,122.0435,122.072,121.9676,121.9866,4792.0
2021-05-24 12:30:00,128.6,128.68,128.6,128.66,3172.0,122.0056,122.0815,122.0056,122.0625,3172.0
2021-05-24 12:40:00,128.66,128.67,128.63,128.66,4251.0,122.0625,122.072,122.0341,122.0625,4251.0
2021-05-24 12:50:00,128.65,128.67,128.61,128.66,5550.0,122.053,122.072,122.0151,122.0625,5550.0
2021-05-24 13:00:00,128.66,128.7,128.62,128.66,4537.0,122.0625,122.1005,122.0246,122.0625,4537.0
2021-05-24 13:10:00,128.65,128.71,128.64,128.71,7235.0,122.053,122.11,122.0435,122.11,7235.0
2021-05-24 13:20:00,128.71,128.77,128.7,128.77,6041.0,122.11,122.1669,122.1005,122.1669,6041.0
2021-05-24 13:30:00,128.79,128.84,128.77,128.78,6124.0,122.1858,122.2333,122.1669,122.1764,6124.0
2021-05-24 13:40:00,128.8,128.83,128.78,128.82,6531.0,122.1953,122.2238,122.1764,122.2143,6531.0
2021-05-24 13:50:00,128.82,128.82,128.77,128.79,5057.0,122.2143,122.2143,122.1669,122.1858,5057.0
2021-05-24 14:00:00,128.8,128.84,128.8,128.82,8288.0,122.1953,122.2333,122.1953,122.2143,8288.0
2021-05-24 14:10:00,128.83,128.92,128.83,128.91,3595.0,122.2238,122.3092,122.2238,122.2997,3595.0
2021-05-24 14:20:00,128.92,128.93,128.89,128.89,4788.0,122.3092,122.3187,122.2807,122.2807,4788.0
2021-05-24 14:30:00,128.9,128.96,128.89,128.95,4834.0,122.2902,122.3471,122.2807,122.3376,4834.0
2021-05-24 14:40:00,128.96,128.99,128.95,128.95,11203.0,122.3471,122.3756,122.3376,122.3376,11203.0
2021-05-24 14:50:00,128.95,128.95,128.89,128.91,9433.0,122.3376,122.3376,122.2807,122.2997,9433.0
2021-05-24 15:00:00,128.9,128.94,128.89,128.92,11928.0,122.2902,122.3282,122.2807,122.3092,11928.0
2021-05-24 15:10:00,128.91,128.93,128.8,128.82,14378.0,122.2997,122.3187,122.1953,122.2143,14378.0
2021-05-24 15:20:00,128.83,128.84,128.8,128.82,6873.0,122.2238,122.2333,122.1953,122.2143,6873.0
2021-05-24 15:30:00,128.82,128.83,128.77,128.81,15621.0,122.2143,122.2238,122.1669,122.2048,15621.0
2021-05-24 15:40:00,128.8,128.84,128.75,128.78,19417.0,122.1953,122.2333,122.1479,122.1764,19417.0
2021-05-24 15:50:00,128.73,128.75,128.58,128.64,54256.0,122.1289,122.1479,121.9866,122.0435,54256.0
2021-05-25 09:30:00,129.01,129.04,128.83,128.89,18102.0,122.3946,122.423,122.2238,122.2807,18102.0
2021-05-25 09:40:00,128.87,128.89,128.61,128.61,27052.0,122.2617,122.2807,122.0151,122.0151,27052.0
2021-05-25 09:50:00,128.6,128.69,128.52,128.58,22088.0,122.0056,122.091,121.9297,121.9866,22088.0
2021-05-25 10:00:00,128.57,128.65,128.53,128.62,16825.0,121.9771,122.053,121.9392,122.0246,16825.0
2021-05-25 10:10:00,128.64,128.65,128.56,128.56,19518.0,122.0435,122.053,121.9676,121.9676,19518.0
2021-05-25 10:20:00,128.54,128.64,128.54,128.63,8692.0,121.9487,122.0435,121.9487,122.0341,8692.0
2021-05-25 10:30:00,128.64,128.64,128.54,128.59,9510.0,122.0435,122.0435,121.9487,121.9961,9510.0
2021-05-25 10:40:00,128.57,128.7,128.57,128.67,8453.0,121.9771,122.1005,121.9771,122.072,8453.0
2021-05-25 10:50:00,128.67,128.74,128.64,128.72,10951.0,122.072,122.1384,122.0435,122.1194,10951.0
2021-05-25 11:00:00,128.72,128.72,128.56,128.63,33987.0,122.1194,122.1194,121.9676,122.0341,33987.0
2021-05-25 11:10:00,128.62,128.73,128.56,128.59,65175.0,122.0246,122.1289,121.9676,121.9961,65175.0
2021-05-25 11:20:00,128.59,128.64,128.51,128.52,39739.0,121.9961,122.0435,121.9202,121.9297,39739.0
2021-05-25 11:30:00,128.53,128.54,128.38,128.46,40032.0,121.9392,121.9487,121.7969,121.8728,40032.0
2021-05-25 11:40:00,128.45,128.57,128.42,128.52,51939.0,121.8633,121.9771,121.8348,121.9297,51939.0
2021-05-25 11:50:00,128.53,128.61,128.43,128.61,32174.0,121.9392,122.0151,121.8443,122.0151,32174.0
2021-05-25 12:00:00,128.61,128.69,128.57,128.68,39240.0,122.0151,122.091,121.9771,122.0815,39240.0
2021-05-25 12:10:00,128.69,128.75,128.69,128.75,30997.0,122.091,122.1479,122.091,122.1479,30997.0
2021-05-25 12:20:00,128.75,128.79,128.71,128.75,9377.0,122.1479,122.1858,122.11,122.1479,9377.0
2021-05-25 12:30:00,128.78,128.79,128.71,128.71,4407.0,122.1764,122.1858,122.11,122.11,4407.0
2021-05-25 12:40:00,128.74,128.77,128.69,128.69,8679.0,122.1384,122.1669,122.091,122.091,8679.0
2021-05-25 12:50:00,128.69,128.74,128.68,128.68,12359.0,122.091,122.1384,122.0815,122.0815,12359.0
2021-05-25 13:00:00,128.67,128.67,128.49,128.54,31482.0,122.072,122.072,121.9012,121.9487,31482.0
2021-05-25 13:10:00,128.54,128.66,128.53,128.62,27656.0,121.9487,122.0625,121.9392,122.0246,27656.0
2021-05-25 13:20:00,128.63,128.69,128.62,128.67,5279.0,122.0341,122.091,122.0246,122.072,5279.0
2021-05-25 13:30:00,128.67,128.69,128.62,128.67,13317.0,122.072,122.091,122.0246,122.072,13317.0
2021-05-25 13:40:00,128.67,128.67,128.56,128.6,30517.0,122.072,122.072,121.9676,122.0056,30517.0
2021-05-25 13:50:00,128.6,128.64,128.57,128.59,4135.0,122.0056,122.0435,121.9771,121.9961,4135.0
2021-05-25 14:00:00,128.59,128.59,128.5,128.57,22273.0,121.9961,121.9961,121.9107,121.9771,22273.0
2021-05-25 14:10:00,128.56,128.59,128.51,128.52,29144.0,121.9676,121.9961,121.9202,121.9297,29144.0
2021-05-25 14:20:00,128.51,128.53,128.47,128.49,32169.0,121.9202,121.9392,121.8823,121.9012,32169.0
2021-05-25 14:30:00,128.48,128.56,128.47,128.56,44145.0,121.8917,121.9676,121.8823,121.9676,44145.0
2021-05-25 14:40:00,128.56,128.61,128.52,128.53,29394.0,121.9676,122.0151,121.9297,121.9392,29394.0
2021-05-25 14:50:00,128.53,128.56,128.45,128.5,38144.0,121.9392,121.9676,121.8633,121.9107,38144.0
2021-05-25 15:00:00,128.49,128.49,128.36,128.39,39741.0,121.9012,121.9012,121.7779,121.8064,39741.0
2021-05-25 15:10:00,128.38,128.44,128.37,128.44,65039.0,121.7969,121.8538,121.7874,121.8538,65039.0
2021-05-25 15:20:00,128.43,128.62,128.42,128.54,29568.0,121.8443,122.0246,121.8348,121.9487,29568.0
2021-05-25 15:30:00,128.53,128.54,128.4,128.51,54957.0,121.9392,121.9487,121.8158,121.9202,54957.0
2021-05-25 15:40:00,128.51,128.54,128.4,128.4,60314.0,121.9202,121.9487,121.8158,121.8158,60314.0
2021-05-25 15:50:00,128.37,128.5,128.3,128.48,116818.0,121.7874,121.9107,121.721,121.8917,116818.0
2021-05-26 09:30:00,128.89,128.89,128.62,128.68,24411.0,122.2807,122.2807,122.0246,122.0815,24411.0
2021-05-26 09:40:00,128.7,128.75,128.58,128.58,22088.0,122.1005,122.1479,121.9866,121.9866,22088.0
2021-05-26 09:50:00,128.57,128.67,128.53,128.54,14081.0,121.9771,122.072,121.9392,121.9487,14081.0
2021-05-26 10:00:00,128.55,128.62,128.5,128.62,9771.0,121.9582,122.0246,121.9107,122.0246,9771.0
2021-05-26 10:10:00,128.63,128.76,128.61,128.74,7368.0,122.0341,122.1574,122.0151,122.1384,7368.0
2021-05-26 10:20:00,128.75,128.87,128.74,128.78,14321.0,122.1479,122.2617,122.1384,122.1764,14321.0
2021-05-26 10:30:00,128.78,128.8,128.74,128.75,8611.0,122.1764,122.1953,122.1384,122.1479,8611.0
2021-05-26 10:40:00,128.76,128.81,128.74,128.75,9972.0,122.1574,122.2048,122.1384,122.1479,9972.0
2021-05-26 10:50:00,128.75,128.77,128.69,128.75,18042.0,122.1479,122.1669,122.091,122.1479,18042.0
2021-05-26 11:00:00,128.77,128.86,128.77,128.85,10689.0,122.1669,122.2523,122.1669,122.2428,10689.0
2021-05-26 11:10:00,128.85,128.85,128.74,128.76,13774.0,122.2428,122.2428,122.1384,122.1574,13774.0
2021-05-26 11:20:00,128.76,128.76,128.69,128.73,7317.0,122.1574,122.1574,122.091,122.1289,7317.0
2021-05-26 11:30:00,128.73,128.73,128.66,128.7,17882.0,122.1289,122.1289,122.0625,122.1005,17882.0
2021-05-26 11:40:00,128.69,128.76,128.66,128.74,14744.0,122.091,122.1574,122.0625,122.1384,14744.0
2021-05-26 11:50:00,128.75,128.8,128.75,128.78,22863.0,122.1479,122.1953,122.1479,122.1764,22863.0
2021-05-26 12:00:00,128.78,128.85,128.76,128.83,12486.0,122.1764,122.2428,122.1574,122.2238,12486.0
2021-05-26 12:10:00,128.84,128.86,128.83,128.84,6827.0,122.2333,122.2523,122.2238,122.2333,6827.0
2021-05-26 12:20:00,128.83,128.85,128.81,128.83,5854.0,122.2238,122.2428,122.2048,122.2238,5854.0
2021-05-26 12:30:00,128.83,128.86,128.83,128.84,2685.0,122.2238,122.2523,122.2238,122.2333,2685.0
2021-05-26 12:40:00,128.84,128.89,128.81,128.89,11093.0,122.2333,122.2807,122.2048,122.2807,11093.0
2021-05-26 12:50:00,128.87,128.89,128.86,128.87,10826.0,122.2617,122.2807,122.2523,122.2617,10826.0
2021-05-26 13:00:00,128.86,128.91,128.76,128.78,7470.0,122.2523,122.2997,122.1574,122.1764,7470.0
2021-05-26 13:10:00,128.79,128.79,128.73,128.75,5233.0,122.1858,122.1858,122.1289,122.1479,5233.0
2021-05-26 13:20:00,128.76,128.81,128.76,128.78,3439.0,122.1574,122.2048,122.1574,122.1764,3439.0
2021-05-26 13:30:00,128.78,128.79,128.69,128.71,8590.0,122.1764,122.1858,122.091,122.11,8590.0
2021-05-26 13:40:00,128.71,128.72,128.56,128.6,20684.0,122.11,122.1194,121.9676,122.0056,20684.0
2021-05-26 13:50:00,128.6,128.63,128.54,128.61,17600.0,122.0056,122.0341,121.9487,122.0151,17600.0
2021-05-26 14:00:00,128.61,128.65,128.58,128.65,8519.0,122.0151,122.053,121.9866,122.053,8519.0
2021-05-26 14:10:00,128.66,128.68,128.63,128.68,11581.0,122.0625,122.0815,122.0341,122.0815,11581.0
2021-05-26 14:20:00,128.68,128.7,128.66,128.67,51357.0,122.0815,122.1005,122.0625,122.072,51357.0
2021-05-26 14:30:00,128.68,128.69,128.63,128.64,3458.0,122.0815,122.091,122.0341,122.0435,3458.0
2021-05-26 14:40:00,128.65,128.73,128.65,128.71,10862.0,122.053,122.1289,122.053,122.11,10862.0
2021-05-26 14:50:00,128.71,128.72,128.61,128.64,10966.0,122.11,122.1194,122.0151,122.0435,10966.0
2021-05-26 15:00:00,128.64,128.67,128.62,128.62,23489.0,122.0435,122.072,122.0246,122.0246,23489.0
2021-05-26 15:10:00,128.6,128.68,128.6,128.68,6843.0,122.0056,122.0815,122.0056,122.0815,6843.0
2021-05-26 15:20:00,128.68,128.73,128.63,128.68,10940.0,122.0815,122.1289,122.0341,122.0815,10940.0
2021-05-26 15:30:00,128.67,128.67,128.62,128.64,7159.0,122.072,122.072,122.0246,122.0435,7159.0
2021-05-26 15:40:00,128.63,128.71,128.61,128.65,25997.0,122.0341,122.11,122.0151,122.053,25997.0
2021-05-26 15:50:00,128.65,128.73,128.56,128.73,123120.0,122.053,122.1289,121.9676,122.1289,123120.0
2021-05-27 09:30:00,129.13,129.13,128.97,129.05,28422.0,122.5084,122.5084,122.3566,122.4325,28422.0
2021-05-27 09:40:00,129.08,129.13,128.88,128.95,40786.0,122.461,122.5084,122.2712,122.3376,40786.0
2021-05-27 09:50:00,128.95,129.03,128.9,128.91,24030.0,122.3376,122.4135,122.2902,122.2997,24030.0
2021-05-27 10:00:00,128.9,128.92,128.81,128.91,38212.0,122.2902,122.3092,122.2048,122.2997,38212.0
2021-05-27 10:10:00,128.92,129.0,128.91,128.98,13843.0,122.3092,122.3851,122.2997,122.3661,13843.0
2021-05-27 10:20:00,128.98,128.98,128.91,128.97,11467.0,122.3661,122.3661,122.2997,122.3566,11467.0
2021-05-27 10:30:00,128.97,129.06,128.97,129.05,3846.0,122.3566,122.442,122.3566,122.4325,3846.0
2021-05-27 10:40:00,129.05,129.16,129.05,129.13,9659.0,122.4325,122.5369,122.4325,122.5084,9659.0
2021-05-27 10:50:00,129.13,129.13,128.89,129.0,15969.0,122.5084,122.5084,122.2807,122.3851,15969.0
2021-05-27 11:00:00,129.0,129.0,128.88,128.96,10809.0,122.3851,122.3851,122.2712,122.3471,10809.0
2021-05-27 11:10:00,128.94,128.96,128.89,128.96,7306.0,122.3282,122.3471,122.2807,122.3471,7306.0
2021-05-27 11:20:00,128.97,129.0,128.88,128.88,16173.0,122.3566,122.3851,122.2712,122.2712,16173.0
2021-05-27 11:30:00,128.87,128.96,128.79,128.95,43315.0,122.2617,122.3471,122.1858,122.3376,43315.0
2021-05-27 11:40:00,128.96,129.02,128.96,128.98,18374.0,122.3471,122.4041,122.3471,122.3661,18374.0
2021-05-27 11:50:00,128.99,129.08,128.98,129.07,9597.0,122.3756,122.461,122.3661,122.4515,9597.0
2021-05-27 12:00:00,129.08,129.09,129.04,129.06,4091.0,122.461,122.4705,122.423,122.442,4091.0
2021-05-27 12:10:00,129.06,129.08,129.04,129.07,3826.0,122.442,122.461,122.423,122.4515,3826.0
2021-05-27 12:20:00,129.08,129.1,129.06,129.06,7176.0,122.461,122.48,122.442,122.442,7176.0
2021-05-27 12:30:00,129.08,129.1,129.05,129.05,3954.0,122.461,122.48,122.4325,122.4325,3954.0
2021-05-27 12:40:00,129.06,129.07,128.96,128.97,4442.0,122.442,122.4515,122.3471,122.3566,4442.0
2021-05-27 12:50:00,128.97,129.01,128.96,128.98,4037.0,122.3566,122.3946,122.3471,122.3661,4037.0
2021-05-27 13:00:00,129.0,129.04,128.96,128.99,5377.0,122.3851,122.423,122.3471,122.3756,5377.0
2021-05-27 13:10:00,128.99,129.02,128.96,128.98,2852.0,122.3756,122.4041,122.3471,122.3661,2852.0
2021-05-27 13:20:00,128.97,128.99,128.92,128.94,3661.0,122.3566,122.3756,122.3092,122.3282,3661.0
2021-05-27 13:30:00,128.93,128.94,128.77,128.87,16737.0,122.3187,122.3282,122.1669,122.2617,16737.0
2021-05-27 13:40:00,128.87,128.88,128.82,128.88,6048.0,122.2617,122.2712,122.2143,122.2712,6048.0
2021-05-27 13:50:00,128.88,128.9,128.85,128.87,2000.0,122.2712,122.2902,122.2428,122.2617,2000.0
2021-05-27 14:00:00,128.87,128.87,128.77,128.8,8799.0,122.2617,122.2617,122.1669,122.1953,8799.0
2021-05-27 14:10:00,128.78,128.78,128.7,128.73,8715.0,122.1764,122.1764,122.1005,122.1289,8715.0
2021-05-27 14:20:00,128.74,128.78,128.71,128.78,9936.0,122.1384,122.1764,122.11,122.1764,9936.0
2021-05-27 14:30:00,128.77,128.78,128.73,128.73,3329.0,122.1669,122.1764,122.1289,122.1289,3329.0
2021-05-27 14:40:00,128.73,128.75,128.69,128.75,2822.0,122.1289,122.1479,122.091,122.1479,2822.0
2021-05-27 14:50:00,128.75,128.82,128.74,128.8,4196.0,122.1479,122.2143,122.1384,122.1953,4196.0
2021-05-27 15:00:00,128.78,128.79,128.67,128.7,7412.0,122.1764,122.1858,122.072,122.1005,7412.0
2021-05-27 15:10:00,128.69,128.78,128.69,128.76,31793.0,122.091,122.1764,122.091,122.1574,31793.0
2021-05-27 15:20:00,128.73,128.76,128.7,128.74,6479.0,122.1289,122.1574,122.1005,122.1384,6479.0
2021-05-27 15:30:00,128.75,128.8,128.69,128.75,14674.0,122.1479,122.1953,122.091,122.1479,14674.0
2021-05-27 15:40:00,128.74,128.8,128.72,128.72,34690.0,122.1384,122.1953,122.1194,122.1194,34690.0
2021-05-27 15:50:00,128.72,128.98,128.7,128.8,59449.0,122.1194,122.3661,122.1005,122.1953,59449.0
2021-05-28 09:30:00,129.53,129.53,129.12,129.17,14120.0,122.8879,122.8879,122.4989,122.5464,14120.0
2021-05-28 09:40:00,129.16,129.24,129.1,129.1,8092.0,122.5369,122.6128,122.48,122.48,8092.0
2021-05-28 09:50:00,129.07,129.21,129.02,129.21,35801.0,122.4515,122.5843,122.4041,122.5843,35801.0
2021-05-28 10:00:00,129.26,129.26,129.11,129.15,29207.0,122.6317,122.6317,122.4894,122.5274,29207.0
2021-05-28 10:10:00,129.14,129.15,129.08,129.09,14108.0,122.5179,122.5274,122.461,122.4705,14108.0
2021-05-28 10:20:00,129.11,129.12,128.98,129.06,13866.0,122.4894,122.4989,122.3661,122.442,13866.0
2021-05-28 10:30:00,129.07,129.18,129.06,129.14,14028.0,122.4515,122.5558,122.442,122.5179,14028.0
2021-05-28 10:40:00,129.14,129.23,129.13,129.15,11144.0,122.5179,122.6033,122.5084,122.5274,11144.0
2021-05-28 10:50:00,129.16,129.2,129.14,129.15,11404.0,122.5369,122.5748,122.5179,122.5274,11404.0
2021-05-28 11:00:00,129.16,129.17,129.12,129.17,35919.0,122.5369,122.5464,122.4989,122.5464,35919.0
2021-05-28 11:10:00,129.17,129.21,129.17,129.2,7016.0,122.5464,122.5843,122.5464,122.5748,7016.0
2021-05-28 11:20:00,129.21,129.22,129.2,129.21,8454.0,122.5843,122.5938,122.5748,122.5843,8454.0
2021-05-28 11:30:00,129.23,129.34,129.22,129.33,11324.0,122.6033,122.7076,122.5938,122.6982,11324.0
2021-05-28 11:40:00,129.33,129.36,129.29,129.31,23898.0,122.6982,122.7266,122.6602,122.6792,23898.0
2021-05-28 11:50:00,129.3,129.36,129.29,129.34,25344.0,122.6697,122.7266,122.6602,122.7076,25344.0
2021-05-28 12:00:00,129.33,129.42,129.32,129.41,15993.0,122.6982,122.7835,122.6887,122.7741,15993.0
2021-05-28 12:10:00,129.4,129.41,129.37,129.39,4134.0,122.7646,122.7741,122.7361,122.7551,4134.0
2021-05-28 12:20:00,129.4,129.4,129.36,129.38,12473.0,122.7646,122.7646,122.7266,122.7456,12473.0
2021-05-28 12:30:00,129.38,129.39,129.37,129.39,6522.0,122.7456,122.7551,122.7361,122.7551,6522.0
2021-05-28 12:40:00,129.39,129.39,129.27,129.28,17759.0,122.7551,122.7551,122.6412,122.6507,17759.0
2021-05-28 12:50:00,129.29,129.29,129.26,129.26,4747.0,122.6602,122.6602,122.6317,122.6317,4747.0
2021-05-28 13:00:00,129.3,129.3,129.24,129.25,5377.0,122.6697,122.6697,122.6128,122.6223,5377.0
2021-05-28 13:10:00,129.25,129.26,129.19,129.22,10601.0,122.6223,122.6317,122.5653,122.5938,10601.0
2021-05-28 13:20:00,129.21,129.22,129.16,129.19,37023.0,122.5843,122.5938,122.5369,122.5653,37023.0
2021-05-28 13:30:00,129.18,129.23,129.17,129.18,9502.0,122.5558,122.6033,122.5464,122.5558,9502.0
2021-05-28 13:40:00,129.18,129.19,129.13,129.16,8305.0,122.5558,122.5653,122.5084,122.5369,8305.0
2021-05-28 13:50:00,129.14,129.18,129.14,129.15,3829.0,122.5179,122.5558,122.5179,122.5274,3829.0
2021-05-28 14:00:00,129.16,129.19,129.15,129.16,12905.0,122.5369,122.5653,122.5274,122.5369,12905.0
2021-05-28 14:10:00,129.14,129.15,129.11,129.14,10127.0,122.5179,122.5274,122.4894,122.5179,10127.0
2021-05-28 14:20:00,129.13,129.19,129.12,129.19,7360.0,122.5084,122.5653,122.4989,122.5653,7360.0
2021-05-28 14:30:00,129.19,129.19,129.16,129.17,5675.0,122.5653,122.5653,122.5369,122.5464,5675.0
2021-05-28 14:40:00,129.17,129.24,129.17,129.23,3172.0,122.5464,122.6128,122.5464,122.6033,3172.0
2021-05-28 14:50:00,129.23,129.23,129.19,129.2,8712.0,122.6033,122.6033,122.5653,122.5748,8712.0
2021-05-28 15:00:00,129.19,129.2,129.15,129.17,13703.0,122.5653,122.5748,122.5274,122.5464,13703.0
2021-05-28 15:10:00,129.17,129.18,129.1,129.16,12121.0,122.5464,122.5558,122.48,122.5369,12121.0
2021-05-28 15:20:00,129.15,129.18,129.13,129.17,14492.0,122.5274,122.5558,122.5084,122.5464,14492.0
2021-05-28 15:30:00,129.16,129.26,129.14,129.2,21653.0,122.5369,122.6317,122.5179,122.5748,21653.0
2021-05-28 15:40:00,129.19,129.2,129.11,129.17,32430.0,122.5653,122.5748,122.4894,122.5464,32430.0
2021-05-28 15:50:00,129.17,129.2,128.89,128.93,53235.0,122.5464,122.5748,122.2807,122.3187,53235.0
2021-06-01 09:30:00,129.48,129.78,129.3,129.3,27816.0,122.8405,123.1251,122.6697,122.6697,27816.0
2021-06-01 09:40:00,129.34,129.35,129.1,129.11,17238.0,122.7076,122.7171,122.48,122.4894,17238.0
2021-06-01 09:50:00,129.12,129.14,129.03,129.14,6512.0,122.4989,122.5179,122.4135,122.5179,6512.0
2021-06-01 10:00:00,129.17,129.18,129.02,129.08,13087.0,122.5464,122.5558,122.4041,122.461,13087.0
2021-06-01 10:10:00,129.05,129.05,128.69,128.78,10644.0,122.4325,122.4325,122.091,122.1764,10644.0
2021-06-01 10:20:00,128.74,128.8,128.66,128.78,11304.0,122.1384,122.1953,122.0625,122.1764,11304.0
2021-06-01 10:30:00,128.81,128.87,128.72,128.73,20384.0,122.2048,122.2617,122.1194,122.1289,20384.0
2021-06-01 10:40:00,128.74,128.87,128.6,128.63,13707.0,122.1384,122.2617,122.0056,122.0341,13707.0
2021-06-01 10:50:00,128.61,128.65,128.51,128.61,10070.0,122.0151,122.053,121.9202,122.0151,10070.0
2021-06-01 11:00:00,128.64,128.66,128.54,128.63,3809.0,122.0435,122.0625,121.9487,122.0341,3809.0
2021-06-01 11:10:00,128.65,128.75,128.64,128.72,15090.0,122.053,122.1479,122.0435,122.1194,15090.0
2021-06-01 11:20:00,128.74,128.81,128.73,128.81,13504.0,122.1384,122.2048,122.1289,122.2048,13504.0
2021-06-01 11:30:00,128.79,128.92,128.75,128.91,8495.0,122.1858,122.3092,122.1479,122.2997,8495.0
2021-06-01 11:40:00,128.91,128.91,128.77,128.84,6259.0,122.2997,122.2997,122.1669,122.2333,6259.0
2021-06-01 11:50:00,128.84,128.9,128.82,128.9,18615.0,122.2333,122.2902,122.2143,122.2902,18615.0
2021-06-01 12:00:00,128.88,128.88,128.76,128.8,15102.0,122.2712,122.2712,122.1574,122.1953,15102.0
2021-06-01 12:10:00,128.79,128.79,128.7,128.71,6086.0,122.1858,122.1858,122.1005,122.11,6086.0
2021-06-01 12:20:00,128.72,128.82,128.72,128.77,3883.0,122.1194,122.2143,122.1194,122.1669,3883.0
2021-06-01 12:30:00,128.77,128.8,128.76,128.79,6268.0,122.1669,122.1953,122.1574,122.1858,6268.0
2021-06-01 12:40:00,128.78,128.84,128.78,128.81,4736.0,122.1764,122.2333,122.1764,122.2048,4736.0
2021-06-01 12:50:00,128.8,128.8,128.69,128.75,2950.0,122.1953,122.1953,122.091,122.1479,2950.0
2021-06-01 13:00:00,128.73,128.73,128.57,128.62,9586.0,122.1289,122.1289,121.9771,122.0246,9586.0
2021-06-01 13:10:00,128.61,128.64,128.56,128.56,39983.0,122.0151,122.0435,121.9676,121.9676,39983.0
2021-06-01 13:20:00,128.56,128.57,128.52,128.54,37109.0,121.9676,121.9771,121.9297,121.9487,37109.0
2021-06-01 13:30:00,128.53,128.58,128.53,128.56,13405.0,121.9392,121.9866,121.9392,121.9676,13405.0
2021-06-01 13:40:00,128.57,128.57,128.52,128.56,6187.0,121.9771,121.9771,121.9297,121.9676,6187.0
2021-06-01 13:50:00,128.55,128.63,128.54,128.63,7033.0,121.9582,122.0341,121.9487,122.0341,7033.0
2021-06-01 14:00:00,128.58,128.7,128.58,128.65,5301.0,121.9866,122.1005,121.9866,122.053,5301.0
2021-06-01 14:10:00,128.64,128.67,128.63,128.66,8304.0,122.0435,122.072,122.0341,122.0625,8304.0
2021-06-01 14:20:00,128.67,128.74,128.67,128.74,10229.0,122.072,122.1384,122.072,122.1384,10229.0
2021-06-01 14:30:00,128.74,128.82,128.72,128.79,16742.0,122.1384,122.2143,122.1194,122.1858,16742.0
2021-06-01 14:40:00,128.8,128.86,128.77,128.85,23298.0,122.1953,122.2523,122.1669,122.2428,23298.0
2021-06-01 14:50:00,128.85,128.89,128.83,128.89,8034.0,122.2428,122.2807,122.2238,122.2807,8034.0
2021-06-01 15:00:00,128.89,128.9,128.79,128.82,18558.0,122.2807,122.2902,122.1858,122.2143,18558.0
2021-06-01 15:10:00,128.82,128.82,128.77,128.79,9368.0,122.2143,122.2143,122.1669,122.1858,9368.0
2021-06-01 15:20:00,128.79,128.85,128.75,128.76,8315.0,122.1858,122.2428,122.1479,122.1574,8315.0
2021-06-01 15:30:00,128.73,128.74,128.61,128.63,15628.0,122.1289,122.1384,122.0151,122.0341,15628.0
2021-06-01 15:40:00,128.63,128.72,128.6,128.72,22622.0,122.0341,122.1194,122.0056,122.1194,22622.0
2021-06-01 15:50:00,128.74,128.74,128.6,128.66,36396.0,122.1384,122.1384,122.0056,122.0625,36396.0
2021-06-02 09:30:00,128.94,128.94,128.77,128.78,20818.0,122.3282,122.3282,122.1669,122.1764,20818.0
2021-06-02 09:40:00,128.77,129.07,128.77,129.06,23059.0,122.1669,122.4515,122.1669,122.442,23059.0
2021-06-02 09:50:00,129.06,129.19,129.03,129.1,31962.0,122.442,122.5653,122.4135,122.48,31962.0
2021-06-02 10:00:00,129.1,129.15,129.05,129.12,14341.0,122.48,122.5274,122.4325,122.4989,14341.0
2021-06-02 10:10:00,129.15,129.22,129.09,129.19,18029.0,122.5274,122.5938,122.4705,122.5653,18029.0
2021-06-02 10:20:00,129.19,129.29,129.17,129.22,13527.0,122.5653,122.6602,122.5464,122.5938,13527.0
2021-06-02 10:30:00,129.25,129.29,129.19,129.21,11707.0,122.6223,122.6602,122.5653,122.5843,11707.0
2021-06-02 10:40:00,129.24,129.33,129.23,129.25,14085.0,122.6128,122.6982,122.6033,122.6223,14085.0
2021-06-02 10:50:00,129.25,129.25,129.14,129.24,65887.0,122.6223,122.6223,122.5179,122.6128,65887.0
2021-06-02 11:00:00,129.23,129.41,129.18,129.26,1225713.0,122.6033,122.7741,122.5558,122.6317,1225713.0
2021-06-02 11:10:00,129.25,129.4,129.25,129.34,11746.0,122.6223,122.7646,122.6223,122.7076,11746.0
2021-06-02 11:20:00,129.35,129.36,129.29,129.35,11406.0,122.7171,122.7266,122.6602,122.7171,11406.0
2021-06-02 11:30:00,129.36,129.4,129.31,129.33,14576.0,122.7266,122.7646,122.6792,122.6982,14576.0
2021-06-02 11:40:00,129.32,129.37,129.32,129.36,32131.0,122.6887,122.7361,122.6887,122.7266,32131.0
2021-06-02 11:50:00,129.37,129.38,129.28,129.29,8309.0,122.7361,122.7456,122.6507,122.6602,8309.0
2021-06-02 12:00:00,129.31,129.34,129.24,129.31,8887.0,122.6792,122.7076,122.6128,122.6792,8887.0
2021-06-02 12:10:00,129.31,129.33,129.24,129.26,9498.0,122.6792,122.6982,122.6128,122.6317,9498.0
2021-06-02 12:20:00,129.25,129.27,129.15,129.17,9607.0,122.6223,122.6412,122.5274,122.5464,9607.0
2021-06-02 12:30:00,129.17,129.17,129.09,129.15,17684.0,122.5464,122.5464,122.4705,122.5274,17684.0
2021-06-02 12:40:00,129.14,129.19,129.14,129.18,14620.0,122.5179,122.5653,122.5179,122.5558,14620.0
2021-06-02 12:50:00,129.2,129.23,129.18,129.18,5191.0,122.5748,122.6033,122.5558,122.5558,5191.0
2021-06-02 13:00:00,129.2,129.26,129.18,129.21,580280.0,122.5748,122.6317,122.5558,122.5843,580280.0
2021-06-02 13:10:00,129.22,129.24,129.14,129.15,8323.0,122.5938,122.6128,122.5179,122.5274,8323.0
2021-06-02 13:20:00,129.15,129.16,129.0,129.06,20223.0,122.5274,122.5369,122.3851,122.442,20223.0
2021-06-02 13:30:00,129.05,129.12,129.04,129.09,14481.0,122.4325,122.4989,122.423,122.4705,14481.0
2021-06-02 13:40:00,129.09,129.12,129.01,129.02,27272.0,122.4705,122.4989,122.3946,122.4041,27272.0
2021-06-02 13:50:00,129.03,129.11,129.03,129.09,168426.0,122.4135,122.4894,122.4135,122.4705,168426.0
2021-06-02 14:00:00,129.09,129.16,129.0,129.0,75198.0,122.4705,122.5369,122.3851,122.3851,75198.0
2021-06-02 14:10:00,129.0,129.06,128.91,129.03,30199.0,122.3851,122.442,122.2997,122.4135,30199.0
2021-06-02 14:20:00,129.03,129.08,129.02,129.03,18967.0,122.4135,122.461,122.4041,122.4135,18967.0
2021-06-02 14:30:00,129.04,129.06,129.0,129.04,78231.0,122.423,122.442,122.3851,122.423,78231.0
2021-06-02 14:40:00,129.04,129.07,129.01,129.06,76400.0,122.423,122.4515,122.3946,122.442,76400.0
2021-06-02 14:50:00,129.06,129.07,129.0,129.05,29741.0,122.442,122.4515,122.3851,122.4325,29741.0
2021-06-02 15:00:00,129.05,129.06,128.99,129.03,21714.0,122.4325,122.442,122.3756,122.4135,21714.0
2021-06-02 15:10:00,129.04,129.09,129.04,129.06,10261.0,122.423,122.4705,122.423,122.442,10261.0
2021-06-02 15:20:00,129.06,129.09,129.02,129.03,9381.0,122.442,122.4705,122.4041,122.4135,9381.0
2021-06-02 15:30:00,129.02,129.06,128.98,129.04,16542.0,122.4041,122.442,122.3661,122.423,16542.0
2021-06-02 15:40:00,129.03,129.09,129.01,129.07,19009.0,122.4135,122.4705,122.3946,122.4515,19009.0
2021-06-02 15:50:00,129.09,129.24,129.06,129.24,27377.0,122.4705,122.6128,122.442,122.6128,27377.0
2021-06-03 09:30:00,128.38,128.59,128.33,128.34,19489.0,121.7969,121.9961,121.7494,121.7589,19489.0
2021-06-03 09:40:00,128.34,128.34,127.95,127.98,24927.0,121.7589,121.7589,121.3889,121.4174,24927.0
2021-06-03 09:50:00,127.98,128.23,127.96,128.18,17346.0,121.4174,121.6546,121.3984,121.6071,17346.0
2021-06-03 10:00:00,128.19,128.48,128.13,128.41,21201.0,121.6166,121.8917,121.5597,121.8253,21201.0
2021-06-03 10:10:00,128.41,128.48,128.39,128.48,9813.0,121.8253,121.8917,121.8064,121.8917,9813.0
2021-06-03 10:20:00,128.47,128.53,128.38,128.38,7297.0,121.8823,121.9392,121.7969,121.7969,7297.0
2021-06-03 10:30:00,128.4,128.43,128.25,128.26,32864.0,121.8158,121.8443,121.6735,121.683,32864.0
2021-06-03 10:40:00,128.24,128.6,128.21,128.6,17462.0,121.6641,122.0056,121.6356,122.0056,17462.0
2021-06-03 10:50:00,128.61,128.9,128.61,128.9,9808.0,122.0151,122.2902,122.0151,122.2902,9808.0
2021-06-03 11:00:00,128.9,129.15,128.87,129.13,15461.0,122.2902,122.5274,122.2617,122.5084,15461.0
2021-06-03 11:10:00,129.15,129.15,129.01,129.02,22444.0,122.5274,122.5274,122.3946,122.4041,22444.0
2021-06-03 11:20:00,129.03,129.14,128.99,129.1,13671.0,122.4135,122.5179,122.3756,122.48,13671.0
2021-06-03 11:30:00,129.09,129.09,128.91,128.94,10691.0,122.4705,122.4705,122.2997,122.3282,10691.0
2021-06-03 11:40:00,128.94,128.99,128.85,128.88,6743.0,122.3282,122.3756,122.2428,122.2712,6743.0
2021-06-03 11:50:00,128.88,128.94,128.85,128.94,21598.0,122.2712,122.3282,122.2428,122.3282,21598.0
2021-06-03 12:00:00,128.97,129.02,128.92,129.02,8095.0,122.3566,122.4041,122.3092,122.4041,8095.0
2021-06-03 12:10:00,128.98,129.0,128.88,128.89,13860.0,122.3661,122.3851,122.2712,122.2807,13860.0
2021-06-03 12:20:00,128.85,128.89,128.8,128.88,9549.0,122.2428,122.2807,122.1953,122.2712,9549.0
2021-06-03 12:30:00,128.91,128.97,128.89,128.97,5514.0,122.2997,122.3566,122.2807,122.3566,5514.0
2021-06-03 12:40:00,129.01,129.06,129.01,129.01,4566.0,122.3946,122.442,122.3946,122.3946,4566.0
2021-06-03 12:50:00,129.0,129.02,128.93,129.02,22498.0,122.3851,122.4041,122.3187,122.4041,22498.0
2021-06-03 13:00:00,129.03,129.03,128.85,128.98,17674.0,122.4135,122.4135,122.2428,122.3661,17674.0
2021-06-03 13:10:00,128.99,129.04,128.92,129.0,39128.0,122.3756,122.423,122.3092,122.3851,39128.0
2021-06-03 13:20:00,129.02,129.11,129.0,129.11,28047.0,122.4041,122.4894,122.3851,122.4894,28047.0
2021-06-03 13:30:00,129.07,129.09,129.05,129.09,54620.0,122.4515,122.4705,122.4325,122.4705,54620.0
2021-06-03 13:40:00,129.08,129.12,129.0,129.05,228877.0,122.461,122.4989,122.3851,122.4325,228877.0
2021-06-03 13:50:00,129.05,129.14,129.05,129.05,26335.0,122.4325,122.5179,122.4325,122.4325,26335.0
2021-06-03 14:00:00,129.06,129.07,129.01,129.03,12365.0,122.442,122.4515,122.3946,122.4135,12365.0
2021-06-03 14:10:00,129.05,129.05,128.92,128.96,9202.0,122.4325,122.4325,122.3092,122.3471,9202.0
2021-06-03 14:20:00,128.97,129.0,128.93,128.95,11078.0,122.3566,122.3851,122.3187,122.3376,11078.0
2021-06-03 14:30:00,128.94,129.02,128.91,128.92,7474.0,122.3282,122.4041,122.2997,122.3092,7474.0
2021-06-03 14:40:00,128.91,128.95,128.89,128.94,23420.0,122.2997,122.3376,122.2807,122.3282,23420.0
2021-06-03 14:50:00,128.94,128.97,128.89,128.89,9084.0,122.3282,122.3566,122.2807,122.2807,9084.0
2021-06-03 15:00:00,128.89,128.96,128.87,128.91,18241.0,122.2807,122.3471,122.2617,122.2997,18241.0
2021-06-03 15:10:00,128.9,128.99,128.9,128.92,6193.0,122.2902,122.3756,122.2902,122.3092,6193.0
2021-06-03 15:20:00,128.88,128.99,128.88,128.99,43997.0,122.2712,122.3756,122.2712,122.3756,43997.0
2021-06-03 15:30:00,129.01,129.07,128.96,129.06,27070.0,122.3946,122.4515,122.3471,122.442,27070.0
2021-06-03 15:40:00,129.07,129.07,128.88,128.91,11553.0,122.4515,122.4515,122.2712,122.2997,11553.0
2021-06-03 15:50:00,128.91,128.98,128.87,128.92,26083.0,122.2997,122.3661,122.2617,122.3092,26083.0
2021-06-04 09:30:00,129.29,129.66,129.28,129.63,16565.0,122.6602,123.0112,122.6507,122.9828,16565.0
2021-06-04 09:40:00,129.65,129.69,129.57,129.58,15590.0,123.0017,123.0397,122.9259,122.9353,15590.0
2021-06-04 09:50:00,129.58,129.66,129.55,129.66,22448.0,122.9353,123.0112,122.9069,123.0112,22448.0
2021-06-04 10:00:00,129.67,129.77,129.67,129.71,14874.0,123.0207,123.1156,123.0207,123.0587,14874.0
2021-06-04 10:10:00,129.73,129.81,129.73,129.76,4656.0,123.0776,123.1535,123.0776,123.1061,4656.0
2021-06-04 10:20:00,129.75,129.76,129.69,129.69,60480.0,123.0966,123.1061,123.0397,123.0397,60480.0
2021-06-04 10:30:00,129.72,129.81,129.71,129.78,6063.0,123.0682,123.1535,123.0587,123.1251,6063.0
2021-06-04 10:40:00,129.83,129.91,129.77,129.87,13879.0,123.1725,123.2484,123.1156,123.2105,13879.0
2021-06-04 10:50:00,129.89,129.92,129.88,129.89,7535.0,123.2294,123.2579,123.22,123.2294,7535.0
2021-06-04 11:00:00,129.91,129.99,129.89,129.95,7131.0,123.2484,123.3243,123.2294,123.2864,7131.0
2021-06-04 11:10:00,129.97,129.98,129.94,129.97,11956.0,123.3053,123.3148,123.2769,123.3053,11956.0
2021-06-04 11:20:00,130.0,130.0,129.92,129.96,20230.0,123.3338,123.3338,123.2579,123.2959,20230.0
2021-06-04 11:30:00,129.98,129.98,129.94,129.95,13227.0,123.3148,123.3148,123.2769,123.2864,13227.0
2021-06-04 11:40:00,129.95,129.97,129.91,129.93,9298.0,123.2864,123.3053,123.2484,123.2674,9298.0
2021-06-04 11:50:00,129.93,129.93,129.88,129.9,8908.0,123.2674,123.2674,123.22,123.2389,8908.0
2021-06-04 12:00:00,129.91,129.92,129.85,129.87,7751.0,123.2484,123.2579,123.1915,123.2105,7751.0
2021-06-04 12:10:00,129.88,129.91,129.87,129.87,4799.0,123.22,123.2484,123.2105,123.2105,4799.0
2021-06-04 12:20:00,129.86,129.87,129.8,129.8,26301.0,123.201,123.2105,123.1441,123.1441,26301.0
2021-06-04 12:30:00,129.83,129.91,129.82,129.9,8979.0,123.1725,123.2484,123.163,123.2389,8979.0
2021-06-04 12:40:00,129.9,129.9,129.87,129.9,5396.0,123.2389,123.2389,123.2105,123.2389,5396.0
2021-06-04 12:50:00,129.9,129.93,129.88,129.93,8769.0,123.2389,123.2674,123.22,123.2674,8769.0
2021-06-04 13:00:00,129.94,129.98,129.93,129.98,9106.0,123.2769,123.3148,123.2674,123.3148,9106.0
2021-06-04 13:10:00,129.98,129.99,129.95,129.96,10208.0,123.3148,123.3243,123.2864,123.2959,10208.0
2021-06-04 13:20:00,129.95,129.95,129.9,129.94,14314.0,123.2864,123.2864,123.2389,123.2769,14314.0
2021-06-04 13:30:00,129.95,129.98,129.93,129.94,3167.0,123.2864,123.3148,123.2674,123.2769,3167.0
2021-06-04 13:40:00,129.96,130.02,129.96,130.01,7347.0,123.2959,123.3528,123.2959,123.3433,7347.0
2021-06-04 13:50:00,130.01,130.03,129.99,130.02,3897.0,123.3433,123.3623,123.3243,123.3528,3897.0
2021-06-04 14:00:00,130.02,130.1,130.02,130.09,4466.0,123.3528,123.4287,123.3528,123.4192,4466.0
2021-06-04 14:10:00,130.09,130.12,130.08,130.11,5839.0,123.4192,123.4476,123.4097,123.4382,5839.0
2021-06-04 14:20:00,130.11,130.15,130.11,130.15,5597.0,123.4382,123.4761,123.4382,123.4761,5597.0
2021-06-04 14:30:00,130.18,130.22,130.17,130.22,6260.0,123.5046,123.5425,123.4951,123.5425,6260.0
2021-06-04 14:40:00,130.21,130.23,130.19,130.21,11779.0,123.533,123.552,123.5141,123.533,11779.0
2021-06-04 14:50:00,130.19,130.2,130.16,130.16,8563.0,123.5141,123.5235,123.4856,123.4856,8563.0
2021-06-04 15:00:00,130.16,130.18,130.14,130.16,14646.0,123.4856,123.5046,123.4666,123.4856,14646.0
2021-06-04 15:10:00,130.16,130.18,130.14,130.16,12599.0,123.4856,123.5046,123.4666,123.4856,12599.0
2021-06-04 15:20:00,130.16,130.18,130.14,130.17,7122.0,123.4856,123.5046,123.4666,123.4951,7122.0
2021-06-04 15:30:00,130.16,130.2,130.14,130.14,6701.0,123.4856,123.5235,123.4666,123.4666,6701.0
2021-06-04 15:40:00,130.14,130.24,130.14,130.22,18972.0,123.4666,123.5615,123.4666,123.5425,18972.0
2021-06-04 15:50:00,130.22,130.28,130.17,130.2,38216.0,123.5425,123.5994,123.4951,123.5235,38216.0
2021-06-07 09:30:00,130.1,130.33,130.1,130.26,22663.0,123.4287,123.6469,123.4287,123.5805,22663.0
2021-06-07 09:40:00,130.27,130.29,130.17,130.21,13270.0,123.59,123.6089,123.4951,123.533,13270.0
2021-06-07 09:50:00,130.21,130.24,130.06,130.13,13954.0,123.533,123.5615,123.3907,123.4571,13954.0
2021-06-07 10:00:00,130.11,130.11,130.02,130.03,9200.0,123.4382,123.4382,123.3528,123.3623,9200.0
2021-06-07 10:10:00,130.04,130.05,129.88,129.89,15255.0,123.3717,123.3812,123.22,123.2294,15255.0
2021-06-07 10:20:00,129.91,130.01,129.91,129.92,28886.0,123.2484,123.3433,123.2484,123.2579,28886.0
2021-06-07 10:30:00,129.89,129.92,129.87,129.87,10584.0,123.2294,123.2579,123.2105,123.2105,10584.0
2021-06-07 10:40:00,129.88,129.9,129.8,129.82,10769.0,123.22,123.2389,123.1441,123.163,10769.0
2021-06-07 10:50:00,129.85,130.02,129.82,129.98,57970.0,123.1915,123.3528,123.163,123.3148,57970.0
2021-06-07 11:00:00,129.99,130.0,129.92,129.99,125829.0,123.3243,123.3338,123.2579,123.3243,125829.0
2021-06-07 11:10:00,130.0,130.08,129.97,130.05,55903.0,123.3338,123.4097,123.3053,123.3812,55903.0
2021-06-07 11:20:00,130.05,130.06,129.96,129.96,6978.0,123.3812,123.3907,123.2959,123.2959,6978.0
2021-06-07 11:30:00,129.95,129.97,129.91,129.94,4606.0,123.2864,123.3053,123.2484,123.2769,4606.0
2021-06-07 11:40:00,129.92,129.98,129.92,129.96,54110.0,123.2579,123.3148,123.2579,123.2959,54110.0
2021-06-07 11:50:00,129.96,130.0,129.94,130.0,14135.0,123.2959,123.3338,123.2769,123.3338,14135.0
2021-06-07 12:00:00,130.02,130.1,130.0,130.08,7347.0,123.3528,123.4287,123.3338,123.4097,7347.0
2021-06-07 12:10:00,130.09,130.14,130.08,130.09,20457.0,123.4192,123.4666,123.4097,123.4192,20457.0
2021-06-07 12:20:00,130.08,130.08,130.04,130.04,5603.0,123.4097,123.4097,123.3717,123.3717,5603.0
2021-06-07 12:30:00,130.05,130.07,130.01,130.06,7309.0,123.3812,123.4002,123.3433,123.3907,7309.0
2021-06-07 12:40:00,130.08,130.12,130.07,130.12,5564.0,123.4097,123.4476,123.4002,123.4476,5564.0
2021-06-07 12:50:00,130.12,130.16,130.12,130.14,4203.0,123.4476,123.4856,123.4476,123.4666,4203.0
2021-06-07 13:00:00,130.14,130.18,130.13,130.14,9143.0,123.4666,123.5046,123.4571,123.4666,9143.0
2021-06-07 13:10:00,130.13,130.18,130.1,130.16,12707.0,123.4571,123.5046,123.4287,123.4856,12707.0
2021-06-07 13:20:00,130.15,130.21,130.15,130.16,12049.0,123.4761,123.533,123.4761,123.4856,12049.0
2021-06-07 13:30:00,130.15,130.24,130.14,130.17,32019.0,123.4761,123.5615,123.4666,123.4951,32019.0
2021-06-07 13:40:00,130.17,130.17,130.06,130.08,16937.0,123.4951,123.4951,123.3907,123.4097,16937.0
2021-06-07 13:50:00,130.09,130.13,130.08,130.1,14481.0,123.4192,123.4571,123.4097,123.4287,14481.0
2021-06-07 14:00:00,130.08,130.16,130.07,130.15,10093.0,123.4097,123.4856,123.4002,123.4761,10093.0
2021-06-07 14:10:00,130.15,130.16,130.11,130.13,22533.0,123.4761,123.4856,123.4382,123.4571,22533.0
2021-06-07 14:20:00,130.13,130.14,130.09,130.14,9885.0,123.4571,123.4666,123.4192,123.4666,9885.0
2021-06-07 14:30:00,130.14,130.17,130.12,130.16,15125.0,123.4666,123.4951,123.4476,123.4856,15125.0
2021-06-07 14:40:00,130.18,130.19,130.13,130.15,19772.0,123.5046,123.5141,123.4571,123.4761,19772.0
2021-06-07 14:50:00,130.16,130.26,130.15,130.21,14822.0,123.4856,123.5805,123.4761,123.533,14822.0
2021-06-07 15:00:00,130.2,130.26,130.2,130.23,15627.0,123.5235,123.5805,123.5235,123.552,15627.0
2021-06-07 15:10:00,130.25,130.27,130.23,130.26,15745.0,123.571,123.59,123.552,123.5805,15745.0
2021-06-07 15:20:00,130.26,130.31,130.26,130.3,13444.0,123.5805,123.6279,123.5805,123.6184,13444.0
2021-06-07 15:30:00,130.31,130.31,130.18,130.18,18289.0,123.6279,123.6279,123.5046,123.5046,18289.0
2021-06-07 15:40:00,130.17,130.23,130.15,130.2,17250.0,123.4951,123.552,123.4761,123.5235,17250.0
2021-06-07 15:50:00,130.23,130.34,130.23,130.33,35240.0,123.552,123.6564,123.552,123.6469,35240.0
2021-06-08 09:30:00,130.26,130.62,130.26,130.45,13239.0,123.5805,123.922,123.5805,123.7607,13239.0
2021-06-08 09:40:00,130.48,130.48,130.25,130.27,15322.0,123.7892,123.7892,123.571,123.59,15322.0
2021-06-08 09:50:00,130.27,130.27,130.05,130.07,18176.0,123.59,123.59,123.3812,123.4002,18176.0
2021-06-08 10:00:00,130.07,130.14,130.01,130.14,4803.0,123.4002,123.4666,123.3433,123.4666,4803.0
2021-06-08 10:10:00,130.12,130.14,129.99,130.01,7430.0,123.4476,123.4666,123.3243,123.3433,7430.0
2021-06-08 10:20:00,130.02,130.06,129.95,130.01,9052.0,123.3528,123.3907,123.2864,123.3433,9052.0
2021-06-08 10:30:00,130.0,130.01,129.96,129.98,5714.0,123.3338,123.3433,123.2959,123.3148,5714.0
2021-06-08 10:40:00,129.98,130.14,129.98,130.09,9812.0,123.3148,123.4666,123.3148,123.4192,9812.0
2021-06-08 10:50:00,130.12,130.14,130.01,130.02,11294.0,123.4476,123.4666,123.3433,123.3528,11294.0
2021-06-08 11:00:00,130.05,130.14,130.01,130.12,10841.0,123.3812,123.4666,123.3433,123.4476,10841.0
2021-06-08 11:10:00,130.12,130.12,129.84,129.84,23793.0,123.4476,123.4476,123.182,123.182,23793.0
2021-06-08 11:20:00,129.77,129.78,129.58,129.72,23077.0,123.1156,123.1251,122.9353,123.0682,23077.0
2021-06-08 11:30:00,129.72,129.81,129.71,129.8,12018.0,123.0682,123.1535,123.0587,123.1441,12018.0
2021-06-08 11:40:00,129.81,130.03,129.75,130.0,29723.0,123.1535,123.3623,123.0966,123.3338,29723.0
2021-06-08 11:50:00,129.99,130.04,129.94,130.04,11908.0,123.3243,123.3717,123.2769,123.3717,11908.0
2021-06-08 12:00:00,130.03,130.12,130.02,130.11,12222.0,123.3623,123.4476,123.3528,123.4382,12222.0
2021-06-08 12:10:00,130.09,130.17,130.06,130.16,7655.0,123.4192,123.4951,123.3907,123.4856,7655.0
2021-06-08 12:20:00,130.15,130.19,130.11,130.18,5388.0,123.4761,123.5141,123.4382,123.5046,5388.0
2021-06-08 12:30:00,130.18,130.27,130.18,130.2,4480.0,123.5046,123.59,123.5046,123.5235,4480.0
2021-06-08 12:40:00,130.21,130.23,130.16,130.22,6975.0,123.533,123.552,123.4856,123.5425,6975.0
2021-06-08 12:50:00,130.23,130.24,130.18,130.2,19377.0,123.552,123.5615,123.5046,123.5235,19377.0
2021-06-08 13:00:00,130.2,130.21,130.17,130.21,8001.0,123.5235,123.533,123.4951,123.533,8001.0
2021-06-08 13:10:00,130.2,130.21,130.14,130.15,5713.0,123.5235,123.533,123.4666,123.4761,5713.0
2021-06-08 13:20:00,130.16,130.17,130.11,130.11,5417.0,123.4856,123.4951,123.4382,123.4382,5417.0
2021-06-08 13:30:00,130.11,130.18,130.11,130.17,4609.0,123.4382,123.5046,123.4382,123.4951,4609.0
2021-06-08 13:40:00,130.16,130.22,130.15,130.16,6340.0,123.4856,123.5425,123.4761,123.4856,6340.0
2021-06-08 13:50:00,130.14,130.14,130.07,130.09,4707.0,123.4666,123.4666,123.4002,123.4192,4707.0
2021-06-08 14:00:00,130.09,130.16,130.05,130.15,6783.0,123.4192,123.4856,123.3812,123.4761,6783.0
2021-06-08 14:10:00,130.14,130.15,130.09,130.12,8139.0,123.4666,123.4761,123.4192,123.4476,8139.0
2021-06-08 14:20:00,130.12,130.17,130.09,130.17,4355.0,123.4476,123.4951,123.4192,123.4951,4355.0
2021-06-08 14:30:00,130.17,130.19,130.13,130.15,8200.0,123.4951,123.5141,123.4571,123.4761,8200.0
2021-06-08 14:40:00,130.14,130.16,130.12,130.16,23792.0,123.4666,123.4856,123.4476,123.4856,23792.0
2021-06-08 14:50:00,130.17,130.27,130.15,130.24,24214.0,123.4951,123.59,123.4761,123.5615,24214.0
2021-06-08 15:00:00,130.24,130.29,130.24,130.28,4984.0,123.5615,123.6089,123.5615,123.5994,4984.0
2021-06-08 15:10:00,130.28,130.3,130.24,130.29,10061.0,123.5994,123.6184,123.5615,123.6089,10061.0
2021-06-08 15:20:00,130.3,130.32,130.21,130.25,18016.0,123.6184,123.6374,123.533,123.571,18016.0
2021-06-08 15:30:00,130.25,130.28,130.2,130.22,15692.0,123.571,123.5994,123.5235,123.5425,15692.0
2021-06-08 15:40:00,130.22,130.24,130.16,130.17,16147.0,123.5425,123.5615,123.4856,123.4951,16147.0
2021-06-08 15:50:00,130.17,130.27,130.16,130.16,25211.0,123.4951,123.59,123.4856,123.4856,25211.0
2021-06-09 09:30:00,130.5,130.54,130.39,130.39,16210.0,123.8082,123.8461,123.7038,123.7038,16210.0
2021-06-09 09:40:00,130.37,130.54,130.32,130.43,20441.0,123.6848,123.8461,123.6374,123.7418,20441.0
2021-06-09 09:50:00,130.4,130.47,130.34,130.42,9369.0,123.7133,123.7797,123.6564,123.7323,9369.0
2021-06-09 10:00:00,130.47,130.5,130.32,130.32,14000.0,123.7797,123.8082,123.6374,123.6374,14000.0
2021-06-09 10:10:00,130.32,130.39,130.24,130.39,8329.0,123.6374,123.7038,123.5615,123.7038,8329.0
2021-06-09 10:20:00,130.38,130.41,130.33,130.4,9328.0,123.6943,123.7228,123.6469,123.7133,9328.0
2021-06-09 10:30:00,130.41,130.42,130.34,130.39,14473.0,123.7228,123.7323,123.6564,123.7038,14473.0
2021-06-09 10:40:00,130.4,130.43,130.35,130.37,7908.0,123.7133,123.7418,123.6659,123.6848,7908.0
2021-06-09 10:50:00,130.37,130.39,130.33,130.35,6497.0,123.6848,123.7038,123.6469,123.6659,6497.0
2021-06-09 11:00:00,130.34,130.39,130.34,130.37,15630.0,123.6564,123.7038,123.6564,123.6848,15630.0
2021-06-09 11:10:00,130.36,130.42,130.33,130.41,9305.0,123.6753,123.7323,123.6469,123.7228,9305.0
2021-06-09 11:20:00,130.4,130.4,130.33,130.38,3840.0,123.7133,123.7133,123.6469,123.6943,3840.0
2021-06-09 11:30:00,130.33,130.35,130.29,130.29,20023.0,123.6469,123.6659,123.6089,123.6089,20023.0
2021-06-09 11:40:00,130.27,130.3,130.24,130.27,8188.0,123.59,123.6184,123.5615,123.59,8188.0
2021-06-09 11:50:00,130.25,130.26,130.09,130.17,9307.0,123.571,123.5805,123.4192,123.4951,9307.0
2021-06-09 12:00:00,130.16,130.19,130.14,130.17,19288.0,123.4856,123.5141,123.4666,123.4951,19288.0
2021-06-09 12:10:00,130.2,130.21,130.18,130.19,6067.0,123.5235,123.533,123.5046,123.5141,6067.0
2021-06-09 12:20:00,130.19,130.23,130.19,130.22,4930.0,123.5141,123.552,123.5141,123.5425,4930.0
2021-06-09 12:30:00,130.22,130.27,130.22,130.27,10730.0,123.5425,123.59,123.5425,123.59,10730.0
2021-06-09 12:40:00,130.27,130.27,130.23,130.24,17773.0,123.59,123.59,123.552,123.5615,17773.0
2021-06-09 12:50:00,130.24,130.27,130.23,130.24,13144.0,123.5615,123.59,123.552,123.5615,13144.0
2021-06-09 13:00:00,130.25,130.32,130.25,130.28,13559.0,123.571,123.6374,123.571,123.5994,13559.0
2021-06-09 13:10:00,130.28,130.31,130.24,130.29,13660.0,123.5994,123.6279,123.5615,123.6089,13660.0
2021-06-09 13:20:00,130.3,130.33,130.28,130.29,13170.0,123.6184,123.6469,123.5994,123.6089,13170.0
2021-06-09 13:30:00,130.29,130.3,130.23,130.24,12932.0,123.6089,123.6184,123.552,123.5615,12932.0
2021-06-09 13:40:00,130.25,130.25,130.18,130.23,37849.0,123.571,123.571,123.5046,123.552,37849.0
2021-06-09 13:50:00,130.24,130.25,130.2,130.21,37181.0,123.5615,123.571,123.5235,123.533,37181.0
2021-06-09 14:00:00,130.22,130.27,130.19,130.19,6055.0,123.5425,123.59,123.5141,123.5141,6055.0
2021-06-09 14:10:00,130.17,130.19,130.17,130.17,8041.0,123.4951,123.5141,123.4951,123.4951,8041.0
2021-06-09 14:20:00,130.17,130.23,130.16,130.23,7813.0,123.4951,123.552,123.4856,123.552,7813.0
2021-06-09 14:30:00,130.22,130.25,130.18,130.19,10365.0,123.5425,123.571,123.5046,123.5141,10365.0
2021-06-09 14:40:00,130.18,130.19,130.12,130.12,4825.0,123.5046,123.5141,123.4476,123.4476,4825.0
2021-06-09 14:50:00,130.11,130.14,130.08,130.1,9908.0,123.4382,123.4666,123.4097,123.4287,9908.0
2021-06-09 15:00:00,130.1,130.11,130.05,130.05,17589.0,123.4287,123.4382,123.3812,123.3812,17589.0
2021-06-09 15:10:00,130.06,130.09,130.05,130.08,93722.0,123.3907,123.4192,123.3812,123.4097,93722.0
2021-06-09 15:20:00,130.08,130.09,129.97,129.97,9511.0,123.4097,123.4192,123.3053,123.3053,9511.0
2021-06-09 15:30:00,129.96,130.03,129.94,130.0,13776.0,123.2959,123.3623,123.2769,123.3338,13776.0
2021-06-09 15:40:00,130.0,130.01,129.91,129.94,24981.0,123.3338,123.3433,123.2484,123.2769,24981.0
2021-06-09 15:50:00,129.93,129.99,129.89,129.92,24473.0,123.2674,123.3243,123.2294,123.2579,24473.0
2021-06-10 09:30:00,129.63,130.27,129.63,130.27,20841.0,123.3401,123.949,123.3401,123.949,20841.0
2021-06-10 09:40:00,130.32,130.36,130.18,130.29,20233.0,123.9966,124.0346,123.8634,123.968,20233.0
2021-06-10 09:50:00,130.3,130.34,130.24,130.28,10314.0,123.9776,124.0156,123.9205,123.9585,10314.0
2021-06-10 10:00:00,130.31,130.39,130.19,130.19,28944.0,123.9871,124.0632,123.8729,123.8729,28944.0
2021-06-10 10:10:00,130.16,130.2,130.09,130.16,18649.0,123.8444,123.8824,123.7777,123.8444,18649.0
2021-06-10 10:20:00,130.16,130.17,130.08,130.11,199958.0,123.8444,123.8539,123.7682,123.7968,199958.0
2021-06-10 10:30:00,130.13,130.16,129.95,129.95,270427.0,123.8158,123.8444,123.6445,123.6445,270427.0
2021-06-10 10:40:00,129.93,129.95,129.7,129.72,18652.0,123.6255,123.6445,123.4067,123.4257,18652.0
2021-06-10 10:50:00,129.7,129.73,129.5,129.7,18635.0,123.4067,123.4352,123.2164,123.4067,18635.0
2021-06-10 11:00:00,129.71,129.79,129.66,129.78,11009.0,123.4162,123.4923,123.3686,123.4828,11009.0
2021-06-10 11:10:00,129.79,129.9,129.75,129.9,7956.0,123.4923,123.597,123.4542,123.597,7956.0
2021-06-10 11:20:00,129.9,130.03,129.87,130.03,6309.0,123.597,123.7207,123.5684,123.7207,6309.0
2021-06-10 11:30:00,130.02,130.08,130.02,130.06,6434.0,123.7111,123.7682,123.7111,123.7492,6434.0
2021-06-10 11:40:00,130.08,130.1,129.95,130.1,10571.0,123.7682,123.7873,123.6445,123.7873,10571.0
2021-06-10 11:50:00,130.12,130.14,130.07,130.11,25018.0,123.8063,123.8253,123.7587,123.7968,25018.0
2021-06-10 12:00:00,130.13,130.16,130.04,130.05,7257.0,123.8158,123.8444,123.7302,123.7397,7257.0
2021-06-10 12:10:00,130.09,130.15,130.05,130.15,13912.0,123.7777,123.8348,123.7397,123.8348,13912.0
2021-06-10 12:20:00,130.15,130.16,130.09,130.12,5726.0,123.8348,123.8444,123.7777,123.8063,5726.0
2021-06-10 12:30:00,130.11,130.28,130.1,130.27,7339.0,123.7968,123.9585,123.7873,123.949,7339.0
2021-06-10 12:40:00,130.27,130.3,130.26,130.27,8954.0,123.949,123.9776,123.9395,123.949,8954.0
2021-06-10 12:50:00,130.3,130.33,130.28,130.33,5711.0,123.9776,124.0061,123.9585,124.0061,5711.0
2021-06-10 13:00:00,130.32,130.35,130.24,130.33,13270.0,123.9966,124.0251,123.9205,124.0061,13270.0
2021-06-10 13:10:00,130.33,130.35,130.3,130.32,7876.0,124.0061,124.0251,123.9776,123.9966,7876.0
2021-06-10 13:20:00,130.31,130.32,130.24,130.24,11930.0,123.9871,123.9966,123.9205,123.9205,11930.0
2021-06-10 13:30:00,130.26,130.26,130.19,130.25,13819.0,123.9395,123.9395,123.8729,123.93,13819.0
2021-06-10 13:40:00,130.26,130.31,130.26,130.29,19588.0,123.9395,123.9871,123.9395,123.968,19588.0
2021-06-10 13:50:00,130.28,130.36,130.26,130.34,19578.0,123.9585,124.0346,123.9395,124.0156,19578.0
2021-06-10 14:00:00,130.35,130.36,130.3,130.32,13003.0,124.0251,124.0346,123.9776,123.9966,13003.0
2021-06-10 14:10:00,130.3,130.31,130.27,130.28,17434.0,123.9776,123.9871,123.949,123.9585,17434.0
2021-06-10 14:20:00,130.3,130.3,130.21,130.22,22086.0,123.9776,123.9776,123.8919,123.9014,22086.0
2021-06-10 14:30:00,130.22,130.25,130.21,130.21,5860.0,123.9014,123.93,123.8919,123.8919,5860.0
2021-06-10 14:40:00,130.21,130.23,130.16,130.2,10285.0,123.8919,123.911,123.8444,123.8824,10285.0
2021-06-10 14:50:00,130.2,130.26,130.2,130.25,5375.0,123.8824,123.9395,123.8824,123.93,5375.0
2021-06-10 15:00:00,130.24,130.24,130.12,130.22,11638.0,123.9205,123.9205,123.8063,123.9014,11638.0
2021-06-10 15:10:00,130.21,130.24,130.19,130.19,8045.0,123.8919,123.9205,123.8729,123.8729,8045.0
2021-06-10 15:20:00,130.19,130.22,130.15,130.18,23020.0,123.8729,123.9014,123.8348,123.8634,23020.0
2021-06-10 15:30:00,130.2,130.23,130.13,130.19,14534.0,123.8824,123.911,123.8158,123.8729,14534.0
2021-06-10 15:40:00,130.18,130.2,130.12,130.12,15382.0,123.8634,123.8824,123.8063,123.8063,15382.0
2021-06-10 15:50:00,130.16,130.28,130.16,130.23,49045.0,123.8444,123.9585,123.8444,123.911,49045.0
2021-06-11 09:30:00,130.5,130.74,130.16,130.39,13311.0,124.1679,124.3962,123.8444,124.0632,13311.0
2021-06-11 09:40:00,130.4,130.48,130.37,130.41,19917.0,124.0727,124.1488,124.0442,124.0822,19917.0
2021-06-11 09:50:00,130.41,130.52,130.34,130.38,35700.0,124.0822,124.1869,124.0156,124.0537,35700.0
2021-06-11 10:00:00,130.42,130.48,130.35,130.41,18639.0,124.0917,124.1488,124.0251,124.0822,18639.0
2021-06-11 10:10:00,130.38,130.38,130.29,130.31,12016.0,124.0537,124.0537,123.968,123.9871,12016.0
2021-06-11 10:20:00,130.3,130.3,130.16,130.23,16981.0,123.9776,123.9776,123.8444,123.911,16981.0
2021-06-11 10:30:00,130.22,130.23,130.07,130.09,16824.0,123.9014,123.911,123.7587,123.7777,16824.0
2021-06-11 10:40:00,130.09,130.12,130.05,130.06,17801.0,123.7777,123.8063,123.7397,123.7492,17801.0
2021-06-11 10:50:00,130.06,130.17,130.04,130.1,17338.0,123.7492,123.8539,123.7302,123.7873,17338.0
2021-06-11 11:00:00,130.13,130.18,130.03,130.16,16237.0,123.8158,123.8634,123.7207,123.8444,16237.0
2021-06-11 11:10:00,130.17,130.2,130.15,130.18,15050.0,123.8539,123.8824,123.8348,123.8634,15050.0
2021-06-11 11:20:00,130.17,130.21,130.15,130.2,24933.0,123.8539,123.8919,123.8348,123.8824,24933.0
2021-06-11 11:30:00,130.2,130.21,130.17,130.18,17150.0,123.8824,123.8919,123.8539,123.8634,17150.0
2021-06-11 11:40:00,130.18,130.23,130.13,130.19,14487.0,123.8634,123.911,123.8158,123.8729,14487.0
2021-06-11 11:50:00,130.18,130.2,130.1,130.13,14499.0,123.8634,123.8824,123.7873,123.8158,14499.0
2021-06-11 12:00:00,130.13,130.16,130.07,130.08,15640.0,123.8158,123.8444,123.7587,123.7682,15640.0
2021-06-11 12:10:00,130.08,130.1,130.05,130.07,14516.0,123.7682,123.7873,123.7397,123.7587,14516.0
2021-06-11 12:20:00,130.07,130.07,130.01,130.02,14405.0,123.7587,123.7587,123.7016,123.7111,14405.0
2021-06-11 12:30:00,130.03,130.05,129.99,129.99,12583.0,123.7207,123.7397,123.6826,123.6826,12583.0
2021-06-11 12:40:00,129.99,130.06,129.97,130.05,14407.0,123.6826,123.7492,123.6636,123.7397,14407.0
2021-06-11 12:50:00,130.05,130.11,130.04,130.09,15610.0,123.7397,123.7968,123.7302,123.7777,15610.0
2021-06-11 13:00:00,130.09,130.1,130.03,130.07,19790.0,123.7777,123.7873,123.7207,123.7587,19790.0
2021-06-11 13:10:00,130.07,130.08,130.05,130.08,19149.0,123.7587,123.7682,123.7397,123.7682,19149.0
2021-06-11 13:20:00,130.06,130.1,130.06,130.09,25327.0,123.7492,123.7873,123.7492,123.7777,25327.0
2021-06-11 13:30:00,130.09,130.12,130.07,130.12,17479.0,123.7777,123.8063,123.7587,123.8063,17479.0
2021-06-11 13:40:00,130.12,130.18,130.12,130.17,42366.0,123.8063,123.8634,123.8063,123.8539,42366.0
2021-06-11 13:50:00,130.18,130.21,130.17,130.2,18705.0,123.8634,123.8919,123.8539,123.8824,18705.0
2021-06-11 14:00:00,130.2,130.3,130.2,130.3,11917.0,123.8824,123.9776,123.8824,123.9776,11917.0
2021-06-11 14:10:00,130.31,130.32,130.27,130.27,14174.0,123.9871,123.9966,123.949,123.949,14174.0
2021-06-11 14:20:00,130.29,130.34,130.27,130.33,10410.0,123.968,124.0156,123.949,124.0061,10410.0
2021-06-11 14:30:00,130.33,130.38,130.33,130.36,19428.0,124.0061,124.0537,124.0061,124.0346,19428.0
2021-06-11 14:40:00,130.35,130.36,130.31,130.33,19300.0,124.0251,124.0346,123.9871,124.0061,19300.0
2021-06-11 14:50:00,130.34,130.35,130.28,130.35,15642.0,124.0156,124.0251,123.9585,124.0251,15642.0
2021-06-11 15:00:00,130.35,130.35,130.27,130.28,14221.0,124.0251,124.0251,123.949,123.9585,14221.0
2021-06-11 15:10:00,130.28,130.31,130.24,130.29,23388.0,123.9585,123.9871,123.9205,123.968,23388.0
2021-06-11 15:20:00,130.3,130.3,130.24,130.27,18129.0,123.9776,123.9776,123.9205,123.949,18129.0
2021-06-11 15:30:00,130.26,130.3,130.25,130.28,24840.0,123.9395,123.9776,123.93,123.9585,24840.0
2021-06-11 15:40:00,130.28,130.34,130.24,130.34,15536.0,123.9585,124.0156,123.9205,124.0156,15536.0
2021-06-11 15:50:00,130.34,130.52,130.34,130.52,27896.0,124.0156,124.1869,124.0156,124.1869,27896.0
2021-06-14 09:30:00,130.75,130.75,130.14,130.16,19694.0,124.4057,124.4057,123.8253,123.8444,19694.0
2021-06-14 09:40:00,130.18,130.31,130.18,130.27,5020.0,123.8634,123.9871,123.8634,123.949,5020.0
2021-06-14 09:50:00,130.27,130.27,130.15,130.19,9439.0,123.949,123.949,123.8348,123.8729,9439.0
2021-06-14 10:00:00,130.2,130.21,130.06,130.14,12543.0,123.8824,123.8919,123.7492,123.8253,12543.0
2021-06-14 10:10:00,130.11,130.14,130.05,130.1,4024.0,123.7968,123.8253,123.7397,123.7873,4024.0
2021-06-14 10:20:00,130.12,130.13,130.05,130.09,5663.0,123.8063,123.8158,123.7397,123.7777,5663.0
2021-06-14 10:30:00,130.07,130.16,130.03,130.16,4614.0,123.7587,123.8444,123.7207,123.8444,4614.0
2021-06-14 10:40:00,130.18,130.21,130.05,130.09,4883.0,123.8634,123.8919,123.7397,123.7777,4883.0
2021-06-14 10:50:00,130.12,130.19,130.1,130.18,2266.0,123.8063,123.8729,123.7873,123.8634,2266.0
2021-06-14 11:00:00,130.19,130.28,130.19,130.27,40570.0,123.8729,123.9585,123.8729,123.949,40570.0
2021-06-14 11:10:00,130.24,130.26,130.22,130.23,7358.0,123.9205,123.9395,123.9014,123.911,7358.0
2021-06-14 11:20:00,130.24,130.24,130.19,130.19,5481.0,123.9205,123.9205,123.8729,123.8729,5481.0
2021-06-14 11:30:00,130.17,130.19,130.12,130.15,9282.0,123.8539,123.8729,123.8063,123.8348,9282.0
2021-06-14 11:40:00,130.17,130.19,130.13,130.18,11008.0,123.8539,123.8729,123.8158,123.8634,11008.0
2021-06-14 11:50:00,130.16,130.21,130.15,130.18,4328.0,123.8444,123.8919,123.8348,123.8634,4328.0
2021-06-14 12:00:00,130.18,130.24,130.16,130.24,4398.0,123.8634,123.9205,123.8444,123.9205,4398.0
2021-06-14 12:10:00,130.25,130.29,130.25,130.25,9430.0,123.93,123.968,123.93,123.93,9430.0
2021-06-14 12:20:00,130.24,130.25,130.18,130.2,33814.0,123.9205,123.93,123.8634,123.8824,33814.0
2021-06-14 12:30:00,130.19,130.2,130.12,130.15,61193.0,123.8729,123.8824,123.8063,123.8348,61193.0
2021-06-14 12:40:00,130.12,130.15,130.11,130.12,8282.0,123.8063,123.8348,123.7968,123.8063,8282.0
2021-06-14 12:50:00,130.11,130.12,130.09,130.11,7925.0,123.7968,123.8063,123.7777,123.7968,7925.0
2021-06-14 13:00:00,130.09,130.12,130.08,130.1,10633.0,123.7777,123.8063,123.7682,123.7873,10633.0
2021-06-14 13:10:00,130.11,130.16,130.1,130.12,51422.0,123.7968,123.8444,123.7873,123.8063,51422.0
2021-06-14 13:20:00,130.12,130.17,130.11,130.17,1861.0,123.8063,123.8539,123.7968,123.8539,1861.0
2021-06-14 13:30:00,130.18,130.21,130.18,130.19,2360.0,123.8634,123.8919,123.8634,123.8729,2360.0
2021-06-14 13:40:00,130.19,130.24,130.18,130.22,17589.0,123.8729,123.9205,123.8634,123.9014,17589.0
2021-06-14 13:50:00,130.23,130.23,130.16,130.18,12892.0,123.911,123.911,123.8444,123.8634,12892.0
2021-06-14 14:00:00,130.19,130.21,130.17,130.18,20496.0,123.8729,123.8919,123.8539,123.8634,20496.0
2021-06-14 14:10:00,130.19,130.19,130.17,130.19,9995.0,123.8729,123.8729,123.8539,123.8729,9995.0
2021-06-14 14:20:00,130.18,130.21,130.17,130.18,12411.0,123.8634,123.8919,123.8539,123.8634,12411.0
2021-06-14 14:30:00,130.19,130.22,130.18,130.22,9949.0,123.8729,123.9014,123.8634,123.9014,9949.0
2021-06-14 14:40:00,130.23,130.3,130.23,130.29,29280.0,123.911,123.9776,123.911,123.968,29280.0
2021-06-14 14:50:00,130.28,130.31,130.26,130.31,21601.0,123.9585,123.9871,123.9395,123.9871,21601.0
2021-06-14 15:00:00,130.29,130.31,130.26,130.26,13072.0,123.968,123.9871,123.9395,123.9395,13072.0
2021-06-14 15:10:00,130.29,130.29,130.25,130.26,10412.0,123.968,123.968,123.93,123.9395,10412.0
2021-06-14 15:20:00,130.26,130.36,130.25,130.36,11837.0,123.9395,124.0346,123.93,124.0346,11837.0
2021-06-14 15:30:00,130.36,130.44,130.35,130.44,17998.0,124.0346,124.1108,124.0251,124.1108,17998.0
2021-06-14 15:40:00,130.43,130.54,130.43,130.53,31438.0,124.1013,124.2059,124.1013,124.1964,31438.0
2021-06-14 15:50:00,130.54,130.77,130.51,130.76,28369.0,124.2059,124.4248,124.1774,124.4152,28369.0
2021-06-15 09:30:00,130.93,130.93,130.58,130.6,16687.0,124.577,124.577,124.244,124.263,16687.0
2021-06-15 09:40:00,130.62,130.66,130.58,130.6,4712.0,124.282,124.3201,124.244,124.263,4712.0
2021-06-15 09:50:00,130.56,130.57,130.45,130.46,16597.0,124.2249,124.2345,124.1203,124.1298,16597.0
2021-06-15 10:00:00,130.5,130.5,130.35,130.4,12255.0,124.1679,124.1679,124.0251,124.0727,12255.0
2021-06-15 10:10:00,130.41,130.49,130.39,130.46,12652.0,124.0822,124.1583,124.0632,124.1298,12652.0
2021-06-15 10:20:00,130.47,130.51,130.42,130.47,9667.0,124.1393,124.1774,124.0917,124.1393,9667.0
2021-06-15 10:30:00,130.48,130.49,130.42,130.46,8096.0,124.1488,124.1583,124.0917,124.1298,8096.0
2021-06-15 10:40:00,130.45,130.46,130.33,130.38,6999.0,124.1203,124.1298,124.0061,124.0537,6999.0
2021-06-15 10:50:00,130.35,130.38,130.32,130.34,11753.0,124.0251,124.0537,123.9966,124.0156,11753.0
2021-06-15 11:00:00,130.33,130.39,130.33,130.39,23585.0,124.0061,124.0632,124.0061,124.0632,23585.0
2021-06-15 11:10:00,130.36,130.37,130.32,130.37,2291.0,124.0346,124.0442,123.9966,124.0442,2291.0
2021-06-15 11:20:00,130.39,130.4,130.34,130.35,10417.0,124.0632,124.0727,124.0156,124.0251,10417.0
2021-06-15 11:30:00,130.37,130.37,130.22,130.22,11688.0,124.0442,124.0442,123.9014,123.9014,11688.0
2021-06-15 11:40:00,130.24,130.36,130.24,130.36,7089.0,123.9205,124.0346,123.9205,124.0346,7089.0
2021-06-15 11:50:00,130.36,130.36,130.3,130.34,2875.0,124.0346,124.0346,123.9776,124.0156,2875.0
2021-06-15 12:00:00,130.35,130.41,130.35,130.41,2625.0,124.0251,124.0822,124.0251,124.0822,2625.0
2021-06-15 12:10:00,130.42,130.44,130.4,130.44,4287.0,124.0917,124.1108,124.0727,124.1108,4287.0
2021-06-15 12:20:00,130.43,130.47,130.41,130.47,3999.0,124.1013,124.1393,124.0822,124.1393,3999.0
2021-06-15 12:30:00,130.5,130.5,130.46,130.46,4539.0,124.1679,124.1679,124.1298,124.1298,4539.0
2021-06-15 12:40:00,130.44,130.46,130.4,130.45,5061.0,124.1108,124.1298,124.0727,124.1203,5061.0
2021-06-15 12:50:00,130.43,130.43,130.37,130.41,5368.0,124.1013,124.1013,124.0442,124.0822,5368.0
2021-06-15 13:00:00,130.42,130.47,130.39,130.43,9013.0,124.0917,124.1393,124.0632,124.1013,9013.0
2021-06-15 13:10:00,130.42,130.42,130.35,130.39,6806.0,124.0917,124.0917,124.0251,124.0632,6806.0
2021-06-15 13:20:00,130.38,130.39,130.35,130.37,29080.0,124.0537,124.0632,124.0251,124.0442,29080.0
2021-06-15 13:30:00,130.37,130.44,130.35,130.42,72932.0,124.0442,124.1108,124.0251,124.0917,72932.0
2021-06-15 13:40:00,130.4,130.46,130.4,130.45,4551.0,124.0727,124.1298,124.0727,124.1203,4551.0
2021-06-15 13:50:00,130.47,130.52,130.45,130.5,9184.0,124.1393,124.1869,124.1203,124.1679,9184.0
2021-06-15 14:00:00,130.53,130.58,130.53,130.56,4117.0,124.1964,124.244,124.1964,124.2249,4117.0
2021-06-15 14:10:00,130.54,130.54,130.41,130.46,9205.0,124.2059,124.2059,124.0822,124.1298,9205.0
2021-06-15 14:20:00,130.48,130.5,130.46,130.49,16293.0,124.1488,124.1679,124.1298,124.1583,16293.0
2021-06-15 14:30:00,130.48,130.5,130.47,130.49,11650.0,124.1488,124.1679,124.1393,124.1583,11650.0
2021-06-15 14:40:00,130.47,130.55,130.45,130.55,6027.0,124.1393,124.2154,124.1203,124.2154,6027.0
2021-06-15 14:50:00,130.55,130.62,130.51,130.55,6976.0,124.2154,124.282,124.1774,124.2154,6976.0
2021-06-15 15:00:00,130.5,130.52,130.39,130.48,18301.0,124.1679,124.1869,124.0632,124.1488,18301.0
2021-06-15 15:10:00,130.48,130.53,130.47,130.52,9359.0,124.1488,124.1964,124.1393,124.1869,9359.0
2021-06-15 15:20:00,130.53,130.53,130.39,130.43,10404.0,124.1964,124.1964,124.0632,124.1013,10404.0
2021-06-15 15:30:00,130.41,130.41,130.33,130.41,18478.0,124.0822,124.0822,124.0061,124.0822,18478.0
2021-06-15 15:40:00,130.41,130.59,130.4,130.59,23001.0,124.0822,124.2535,124.0727,124.2535,23001.0
2021-06-15 15:50:00,130.58,130.58,130.38,130.39,28233.0,124.244,124.244,124.0537,124.0632,28233.0
2021-06-16 09:30:00,130.64,130.64,130.39,130.45,21600.0,124.3011,124.3011,124.0632,124.1203,21600.0
2021-06-16 09:40:00,130.46,130.47,130.39,130.39,9547.0,124.1298,124.1393,124.0632,124.0632,9547.0
2021-06-16 09:50:00,130.42,130.47,130.39,130.46,6281.0,124.0917,124.1393,124.0632,124.1298,6281.0
2021-06-16 10:00:00,130.5,130.52,130.47,130.48,7355.0,124.1679,124.1869,124.1393,124.1488,7355.0
2021-06-16 10:10:00,130.48,130.48,130.37,130.39,25590.0,124.1488,124.1488,124.0442,124.0632,25590.0
2021-06-16 10:20:00,130.37,130.43,130.37,130.41,11200.0,124.0442,124.1013,124.0442,124.0822,11200.0
2021-06-16 10:30:00,130.42,130.42,130.35,130.37,6134.0,124.0917,124.0917,124.0251,124.0442,6134.0
2021-06-16 10:40:00,130.35,130.35,130.28,130.28,3397.0,124.0251,124.0251,123.9585,123.9585,3397.0
2021-06-16 10:50:00,130.3,130.31,130.27,130.31,3934.0,123.9776,123.9871,123.949,123.9871,3934.0
2021-06-16 11:00:00,130.31,130.34,130.28,130.3,18008.0,123.9871,124.0156,123.9585,123.9776,18008.0
2021-06-16 11:10:00,130.29,130.43,130.28,130.42,6049.0,123.968,124.1013,123.9585,124.0917,6049.0
2021-06-16 11:20:00,130.44,130.44,130.39,130.43,4966.0,124.1108,124.1108,124.0632,124.1013,4966.0
2021-06-16 11:30:00,130.43,130.43,130.31,130.31,7834.0,124.1013,124.1013,123.9871,123.9871,7834.0
2021-06-16 11:40:00,130.32,130.35,130.32,130.34,6089.0,123.9966,124.0251,123.9966,124.0156,6089.0
2021-06-16 11:50:00,130.34,130.36,130.3,130.31,2620.0,124.0156,124.0346,123.9776,123.9871,2620.0
2021-06-16 12:00:00,130.3,130.3,130.2,130.21,3991.0,123.9776,123.9776,123.8824,123.8919,3991.0
2021-06-16 12:10:00,130.19,130.19,130.13,130.13,4424.0,123.8729,123.8729,123.8158,123.8158,4424.0
2021-06-16 12:20:00,130.12,130.12,130.0,130.08,3542.0,123.8063,123.8063,123.6921,123.7682,3542.0
2021-06-16 12:30:00,130.1,130.14,130.04,130.04,7978.0,123.7873,123.8253,123.7302,123.7302,7978.0
2021-06-16 12:40:00,130.05,130.11,130.02,130.06,8419.0,123.7397,123.7968,123.7111,123.7492,8419.0
2021-06-16 12:50:00,130.06,130.08,130.03,130.08,6365.0,123.7492,123.7682,123.7207,123.7682,6365.0
2021-06-16 13:00:00,130.09,130.09,130.05,130.05,3063.0,123.7777,123.7777,123.7397,123.7397,3063.0
2021-06-16 13:10:00,130.06,130.12,130.04,130.04,17584.0,123.7492,123.8063,123.7302,123.7302,17584.0
2021-06-16 13:20:00,130.06,130.06,129.94,129.97,4953.0,123.7492,123.7492,123.635,123.6636,4953.0
2021-06-16 13:30:00,129.98,130.05,129.98,130.04,5704.0,123.6731,123.7397,123.6731,123.7302,5704.0
2021-06-16 13:40:00,130.01,130.02,129.85,129.85,10072.0,123.7016,123.7111,123.5494,123.5494,10072.0
2021-06-16 13:50:00,129.85,129.98,129.78,129.92,24934.0,123.5494,123.6731,123.4828,123.616,24934.0
2021-06-16 14:00:00,129.85,129.87,128.94,129.48,48634.0,123.5494,123.5684,122.6835,123.1973,48634.0
2021-06-16 14:10:00,129.46,129.49,128.94,128.99,11330.0,123.1783,123.2069,122.6835,122.7311,11330.0
2021-06-16 14:20:00,128.97,129.35,128.94,129.32,14204.0,122.7121,123.0737,122.6835,123.0451,14204.0
2021-06-16 14:30:00,129.18,129.4,129.04,129.1,43618.0,122.9119,123.1212,122.7787,122.8358,43618.0
2021-06-16 14:40:00,129.13,129.13,128.8,128.93,33283.0,122.8643,122.8643,122.5503,122.674,33283.0
2021-06-16 14:50:00,128.92,129.35,128.92,129.32,10555.0,122.6645,123.0737,122.6645,123.0451,10555.0
2021-06-16 15:00:00,129.31,129.52,129.27,129.5,17056.0,123.0356,123.2354,122.9975,123.2164,17056.0
2021-06-16 15:10:00,129.54,129.76,129.53,129.76,14929.0,123.2544,123.4638,123.2449,123.4638,14929.0
2021-06-16 15:20:00,129.77,129.88,129.7,129.7,30022.0,123.4733,123.5779,123.4067,123.4067,30022.0
2021-06-16 15:30:00,129.71,129.75,129.59,129.74,26117.0,123.4162,123.4542,123.302,123.4447,26117.0
2021-06-16 15:40:00,129.76,129.86,129.55,129.58,39081.0,123.4638,123.5589,123.264,123.2925,39081.0
2021-06-16 15:50:00,129.54,129.54,129.37,129.37,34843.0,123.2544,123.2544,123.0927,123.0927,34843.0
2021-06-17 09:30:00,129.16,129.57,129.16,129.52,16970.0,122.8929,123.283,122.8929,123.2354,16970.0
2021-06-17 09:40:00,129.53,129.6,129.23,129.26,13882.0,123.2449,123.3115,122.9595,122.988,13882.0
2021-06-17 09:50:00,129.26,129.37,129.22,129.26,12183.0,122.988,123.0927,122.95,122.988,12183.0
2021-06-17 10:00:00,129.25,129.42,129.16,129.17,33121.0,122.9785,123.1403,122.8929,122.9024,33121.0
2021-06-17 10:10:00,129.16,129.31,129.11,129.31,14853.0,122.8929,123.0356,122.8453,123.0356,14853.0
2021-06-17 10:20:00,129.34,129.48,129.32,129.47,2707.0,123.0641,123.1973,123.0451,123.1878,2707.0
2021-06-17 10:30:00,129.46,129.75,129.45,129.7,20924.0,123.1783,123.4542,123.1688,123.4067,20924.0
2021-06-17 10:40:00,129.7,129.72,129.53,129.57,16417.0,123.4067,123.4257,123.2449,123.283,16417.0
2021-06-17 10:50:00,129.59,129.59,129.43,129.48,45114.0,123.302,123.302,123.1498,123.1973,45114.0
2021-06-17 11:00:00,129.5,129.5,129.42,129.43,95952.0,123.2164,123.2164,123.1403,123.1498,95952.0
2021-06-17 11:10:00,129.42,129.52,129.32,129.52,9461.0,123.1403,123.2354,123.0451,123.2354,9461.0
2021-06-17 11:20:00,129.5,129.62,129.48,129.62,5821.0,123.2164,123.3306,123.1973,123.3306,5821.0
2021-06-17 11:30:00,129.64,129.77,129.62,129.75,5036.0,123.3496,123.4733,123.3306,123.4542,5036.0
2021-06-17 11:40:00,129.73,129.82,129.72,129.82,7714.0,123.4352,123.5208,123.4257,123.5208,7714.0
2021-06-17 11:50:00,129.79,129.79,129.48,129.48,9717.0,123.4923,123.4923,123.1973,123.1973,9717.0
2021-06-17 12:00:00,129.45,129.49,129.35,129.37,25605.0,123.1688,123.2069,123.0737,123.0927,25605.0
2021-06-17 12:10:00,129.37,129.44,129.14,129.14,8770.0,123.0927,123.1593,122.8738,122.8738,8770.0
2021-06-17 12:20:00,129.13,129.13,128.9,128.99,14146.0,122.8643,122.8643,122.6455,122.7311,14146.0
2021-06-17 12:30:00,128.94,129.13,128.86,129.12,9987.0,122.6835,122.8643,122.6074,122.8548,9987.0
2021-06-17 12:40:00,129.15,129.25,129.15,129.2,12460.0,122.8834,122.9785,122.8834,122.9309,12460.0
2021-06-17 12:50:00,129.19,129.37,129.16,129.37,16465.0,122.9214,123.0927,122.8929,123.0927,16465.0
2021-06-17 13:00:00,129.44,129.69,129.44,129.69,22072.0,123.1593,123.3972,123.1593,123.3972,22072.0
2021-06-17 13:10:00,129.69,129.7,129.62,129.66,9809.0,123.3972,123.4067,123.3306,123.3686,9809.0
2021-06-17 13:20:00,129.67,129.78,129.65,129.78,16692.0,123.3781,123.4828,123.3591,123.4828,16692.0
2021-06-17 13:30:00,129.77,129.83,129.72,129.8,8311.0,123.4733,123.5304,123.4257,123.5018,8311.0
2021-06-17 13:40:00,129.8,129.87,129.8,129.83,13549.0,123.5018,123.5684,123.5018,123.5304,13549.0
2021-06-17 13:50:00,129.84,129.85,129.66,129.72,10867.0,123.5399,123.5494,123.3686,123.4257,10867.0
2021-06-17 14:00:00,129.74,129.76,129.62,129.63,14491.0,123.4447,123.4638,123.3306,123.3401,14491.0
2021-06-17 14:10:00,129.65,129.73,129.65,129.72,23196.0,123.3591,123.4352,123.3591,123.4257,23196.0
2021-06-17 14:20:00,129.72,129.75,129.66,129.73,12251.0,123.4257,123.4542,123.3686,123.4352,12251.0
2021-06-17 14:30:00,129.71,129.72,129.61,129.64,11429.0,123.4162,123.4257,123.321,123.3496,11429.0
2021-06-17 14:40:00,129.62,129.68,129.58,129.59,8149.0,123.3306,123.3876,123.2925,123.302,8149.0
2021-06-17 14:50:00,129.58,129.66,129.53,129.66,6751.0,123.2925,123.3686,123.2449,123.3686,6751.0
2021-06-17 15:00:00,129.62,129.74,129.55,129.72,17765.0,123.3306,123.4447,123.264,123.4257,17765.0
2021-06-17 15:10:00,129.72,129.89,129.71,129.84,13660.0,123.4257,123.5875,123.4162,123.5399,13660.0
2021-06-17 15:20:00,129.88,129.88,129.8,129.84,12938.0,123.5779,123.5779,123.5018,123.5399,12938.0
2021-06-17 15:30:00,129.88,129.94,129.83,129.94,24222.0,123.5779,123.635,123.5304,123.635,24222.0
2021-06-17 15:40:00,129.93,130.0,129.84,129.93,23809.0,123.6255,123.6921,123.5399,123.6255,23809.0
2021-06-17 15:50:00,129.92,129.99,129.6,129.61,78961.0,123.616,123.6826,123.3115,123.321,78961.0
2021-06-18 09:30:00,128.49,128.83,128.49,128.64,34766.0,122.2554,122.5789,122.2554,122.3981,34766.0
2021-06-18 09:40:00,128.61,128.82,128.52,128.75,24094.0,122.3696,122.5694,122.2839,122.5028,24094.0
2021-06-18 09:50:00,128.71,128.76,128.38,128.68,32749.0,122.4647,122.5123,122.1507,122.4362,32749.0
2021-06-18 10:00:00,128.65,128.71,128.31,128.64,33223.0,122.4076,122.4647,122.0841,122.3981,33223.0
2021-06-18 10:10:00,128.59,128.64,128.43,128.44,8688.0,122.3505,122.3981,122.1983,122.2078,8688.0
2021-06-18 10:20:00,128.43,128.56,128.36,128.5,19462.0,122.1983,122.322,122.1317,122.2649,19462.0
2021-06-18 10:30:00,128.49,128.65,128.23,128.64,33282.0,122.2554,122.4076,122.008,122.3981,33282.0
2021-06-18 10:40:00,128.64,128.64,128.37,128.39,26751.0,122.3981,122.3981,122.1412,122.1602,26751.0
2021-06-18 10:50:00,128.38,128.39,128.24,128.32,17017.0,122.1507,122.1602,122.0175,122.0936,17017.0
2021-06-18 11:00:00,128.29,128.41,128.22,128.22,6100.0,122.0651,122.1793,121.9985,121.9985,6100.0
2021-06-18 11:10:00,128.23,128.29,128.12,128.25,14042.0,122.008,122.0651,121.9033,122.027,14042.0
2021-06-18 11:20:00,128.24,128.27,128.11,128.12,18452.0,122.0175,122.0461,121.8938,121.9033,18452.0
2021-06-18 11:30:00,128.11,128.49,128.11,128.47,27510.0,121.8938,122.2554,121.8938,122.2364,27510.0
2021-06-18 11:40:00,128.46,128.46,128.37,128.43,18813.0,122.2268,122.2268,122.1412,122.1983,18813.0
2021-06-18 11:50:00,128.48,128.49,128.39,128.46,4242.0,122.2459,122.2554,122.1602,122.2268,4242.0
2021-06-18 12:00:00,128.46,128.62,128.35,128.62,5964.0,122.2268,122.3791,122.1222,122.3791,5964.0
2021-06-18 12:10:00,128.62,128.62,128.52,128.56,10272.0,122.3791,122.3791,122.2839,122.322,10272.0
2021-06-18 12:20:00,128.55,128.61,128.53,128.61,5128.0,122.3125,122.3696,122.2934,122.3696,5128.0
2021-06-18 12:30:00,128.6,128.61,128.49,128.51,6122.0,122.36,122.3696,122.2554,122.2744,6122.0
2021-06-18 12:40:00,128.47,128.47,128.31,128.38,12515.0,122.2364,122.2364,122.0841,122.1507,12515.0
2021-06-18 12:50:00,128.37,128.44,128.37,128.42,7651.0,122.1412,122.2078,122.1412,122.1888,7651.0
2021-06-18 13:00:00,128.44,128.52,128.39,128.48,11871.0,122.2078,122.2839,122.1602,122.2459,11871.0
2021-06-18 13:10:00,128.48,128.6,128.48,128.54,13965.0,122.2459,122.36,122.2459,122.303,13965.0
2021-06-18 13:20:00,128.55,128.55,128.38,128.38,28117.0,122.3125,122.3125,122.1507,122.1507,28117.0
2021-06-18 13:30:00,128.43,128.54,128.43,128.5,12521.0,122.1983,122.303,122.1983,122.2649,12521.0
2021-06-18 13:40:00,128.52,128.53,128.35,128.35,10875.0,122.2839,122.2934,122.1222,122.1222,10875.0
2021-06-18 13:50:00,128.35,128.5,128.31,128.5,12538.0,122.1222,122.2649,122.0841,122.2649,12538.0
2021-06-18 14:00:00,128.49,128.63,128.42,128.55,17682.0,122.2554,122.3886,122.1888,122.3125,17682.0
2021-06-18 14:10:00,128.53,128.57,128.47,128.52,18952.0,122.2934,122.3315,122.2364,122.2839,18952.0
2021-06-18 14:20:00,128.52,128.6,128.51,128.57,19515.0,122.2839,122.36,122.2744,122.3315,19515.0
2021-06-18 14:30:00,128.57,128.59,128.41,128.43,15737.0,122.3315,122.3505,122.1793,122.1983,15737.0
2021-06-18 14:40:00,128.44,128.45,128.32,128.32,25140.0,122.2078,122.2173,122.0936,122.0936,25140.0
2021-06-18 14:50:00,128.34,128.4,128.2,128.25,18513.0,122.1127,122.1698,121.9795,122.027,18513.0
2021-06-18 15:00:00,128.23,128.37,128.17,128.21,26303.0,122.008,122.1412,121.9509,121.989,26303.0
2021-06-18 15:10:00,128.21,128.48,128.21,128.47,11056.0,121.989,122.2459,121.989,122.2364,11056.0
2021-06-18 15:20:00,128.47,128.58,128.47,128.51,20562.0,122.2364,122.341,122.2364,122.2744,20562.0
2021-06-18 15:30:00,128.51,128.53,128.39,128.5,32535.0,122.2744,122.2934,122.1602,122.2649,32535.0
2021-06-18 15:40:00,128.47,128.59,128.34,128.34,38682.0,122.2364,122.3505,122.1127,122.1127,38682.0
2021-06-18 15:50:00,128.32,128.46,127.89,127.94,44245.0,122.0936,122.2268,121.6845,121.7321,44245.0
2021-06-21 09:30:00,128.23,128.58,128.23,128.38,19407.0,122.008,122.341,122.008,122.1507,19407.0
2021-06-21 09:40:00,128.46,128.7,128.36,128.7,16184.0,122.2268,122.4552,122.1317,122.4552,16184.0
2021-06-21 09:50:00,128.68,128.98,128.64,128.91,21102.0,122.4362,122.7216,122.3981,122.655,21102.0
2021-06-21 10:00:00,128.9,129.25,128.9,129.21,19654.0,122.6455,122.9785,122.6455,122.9404,19654.0
2021-06-21 10:10:00,129.21,129.22,129.08,129.13,13179.0,122.9404,122.95,122.8168,122.8643,13179.0
2021-06-21 10:20:00,129.14,129.33,129.13,129.32,11669.0,122.8738,123.0546,122.8643,123.0451,11669.0
2021-06-21 10:30:00,129.31,129.53,129.31,129.48,10336.0,123.0356,123.2449,123.0356,123.1973,10336.0
2021-06-21 10:40:00,129.49,129.59,129.45,129.57,11560.0,123.2069,123.302,123.1688,123.283,11560.0
2021-06-21 10:50:00,129.59,129.69,129.57,129.62,7126.0,123.302,123.3972,123.283,123.3306,7126.0
2021-06-21 11:00:00,129.62,129.66,129.56,129.59,22765.0,123.3306,123.3686,123.2735,123.302,22765.0
2021-06-21 11:10:00,129.6,129.65,129.53,129.65,15122.0,123.3115,123.3591,123.2449,123.3591,15122.0
2021-06-21 11:20:00,129.64,129.71,129.61,129.64,6350.0,123.3496,123.4162,123.321,123.3496,6350.0
2021-06-21 11:30:00,129.65,129.7,129.62,129.7,7752.0,123.3591,123.4067,123.3306,123.4067,7752.0
2021-06-21 11:40:00,129.7,129.73,129.64,129.72,15288.0,123.4067,123.4352,123.3496,123.4257,15288.0
2021-06-21 11:50:00,129.72,129.73,129.64,129.67,7434.0,123.4257,123.4352,123.3496,123.3781,7434.0
2021-06-21 12:00:00,129.68,129.69,129.62,129.63,5570.0,123.3876,123.3972,123.3306,123.3401,5570.0
2021-06-21 12:10:00,129.63,129.64,129.59,129.59,5720.0,123.3401,123.3496,123.302,123.302,5720.0
2021-06-21 12:20:00,129.59,129.6,129.52,129.57,3900.0,123.302,123.3115,123.2354,123.283,3900.0
2021-06-21 12:30:00,129.59,129.63,129.56,129.59,18032.0,123.302,123.3401,123.2735,123.302,18032.0
2021-06-21 12:40:00,129.61,129.64,129.57,129.57,14086.0,123.321,123.3496,123.283,123.283,14086.0
2021-06-21 12:50:00,129.54,129.59,129.54,129.55,10217.0,123.2544,123.302,123.2544,123.264,10217.0
2021-06-21 13:00:00,129.53,129.55,129.52,129.55,1778.0,123.2449,123.264,123.2354,123.264,1778.0
2021-06-21 13:10:00,129.53,129.6,129.52,129.57,8915.0,123.2449,123.3115,123.2354,123.283,8915.0
2021-06-21 13:20:00,129.56,129.59,129.53,129.56,6566.0,123.2735,123.302,123.2449,123.2735,6566.0
2021-06-21 13:30:00,129.59,129.61,129.56,129.61,9279.0,123.302,123.321,123.2735,123.321,9279.0
2021-06-21 13:40:00,129.62,129.78,129.62,129.77,32067.0,123.3306,123.4828,123.3306,123.4733,32067.0
2021-06-21 13:50:00,129.78,129.81,129.73,129.74,9240.0,123.4828,123.5113,123.4352,123.4447,9240.0
2021-06-21 14:00:00,129.74,129.76,129.67,129.74,11847.0,123.4447,123.4638,123.3781,123.4447,11847.0
2021-06-21 14:10:00,129.72,129.74,129.7,129.71,5490.0,123.4257,123.4447,123.4067,123.4162,5490.0
2021-06-21 14:20:00,129.71,129.71,129.66,129.7,10695.0,123.4162,123.4162,123.3686,123.4067,10695.0
2021-06-21 14:30:00,129.69,129.69,129.65,129.68,5405.0,123.3972,123.3972,123.3591,123.3876,5405.0
2021-06-21 14:40:00,129.65,129.7,129.65,129.68,3355.0,123.3591,123.4067,123.3591,123.3876,3355.0
2021-06-21 14:50:00,129.67,129.77,129.67,129.73,11921.0,123.3781,123.4733,123.3781,123.4352,11921.0
2021-06-21 15:00:00,129.71,129.8,129.71,129.78,25406.0,123.4162,123.5018,123.4162,123.4828,25406.0
2021-06-21 15:10:00,129.8,129.8,129.69,129.74,7992.0,123.5018,123.5018,123.3972,123.4447,7992.0
2021-06-21 15:20:00,129.75,129.75,129.65,129.71,11740.0,123.4542,123.4542,123.3591,123.4162,11740.0
2021-06-21 15:30:00,129.72,129.78,129.69,129.75,28780.0,123.4257,123.4828,123.3972,123.4542,28780.0
2021-06-21 15:40:00,129.77,129.78,129.65,129.7,16008.0,123.4733,123.4828,123.3591,123.4067,16008.0
2021-06-21 15:50:00,129.7,129.83,129.66,129.77,32060.0,123.4067,123.5304,123.3686,123.4733,32060.0
2021-06-22 09:30:00,129.92,129.92,129.65,129.72,15400.0,123.616,123.616,123.3591,123.4257,15400.0
2021-06-22 09:40:00,129.73,129.88,129.72,129.74,12335.0,123.4352,123.5779,123.4257,123.4447,12335.0
2021-06-22 09:50:00,129.75,129.78,129.62,129.74,14182.0,123.4542,123.4828,123.3306,123.4447,14182.0
2021-06-22 10:00:00,129.74,129.98,129.7,129.9,18109.0,123.4447,123.6731,123.4067,123.597,18109.0
2021-06-22 10:10:00,129.92,130.02,129.89,129.96,15603.0,123.616,123.7111,123.5875,123.6541,15603.0
2021-06-22 10:20:00,129.96,130.04,129.95,130.02,6285.0,123.6541,123.7302,123.6445,123.7111,6285.0
2021-06-22 10:30:00,130.01,130.12,130.01,130.11,3321.0,123.7016,123.8063,123.7016,123.7968,3321.0
2021-06-22 10:40:00,130.11,130.13,130.04,130.13,7445.0,123.7968,123.8158,123.7302,123.8158,7445.0
2021-06-22 10:50:00,130.15,130.21,130.15,130.18,7670.0,123.8348,123.8919,123.8348,123.8634,7670.0
2021-06-22 11:00:00,130.18,130.26,130.18,130.25,9773.0,123.8634,123.9395,123.8634,123.93,9773.0
2021-06-22 11:10:00,130.29,130.43,130.29,130.38,30449.0,123.968,124.1013,123.968,124.0537,30449.0
2021-06-22 11:20:00,130.41,130.44,130.36,130.39,5011.0,124.0822,124.1108,124.0346,124.0632,5011.0
2021-06-22 11:30:00,130.39,130.43,130.32,130.35,3331.0,124.0632,124.1013,123.9966,124.0251,3331.0
2021-06-22 11:40:00,130.35,130.38,130.31,130.33,6327.0,124.0251,124.0537,123.9871,124.0061,6327.0
2021-06-22 11:50:00,130.33,130.34,130.26,130.27,4406.0,124.0061,124.0156,123.9395,123.949,4406.0
2021-06-22 12:00:00,130.28,130.36,130.28,130.34,3791.0,123.9585,124.0346,123.9585,124.0156,3791.0
2021-06-22 12:10:00,130.34,130.37,130.33,130.34,3277.0,124.0156,124.0442,124.0061,124.0156,3277.0
2021-06-22 12:20:00,130.33,130.38,130.31,130.38,32159.0,124.0061,124.0537,123.9871,124.0537,32159.0
2021-06-22 12:30:00,130.37,130.37,130.29,130.32,6866.0,124.0442,124.0442,123.968,123.9966,6866.0
2021-06-22 12:40:00,130.31,130.33,130.3,130.32,7170.0,123.9871,124.0061,123.9776,123.9966,7170.0
2021-06-22 12:50:00,130.33,130.33,130.28,130.28,3376.0,124.0061,124.0061,123.9585,123.9585,3376.0
2021-06-22 13:00:00,130.28,130.33,130.25,130.33,5847.0,123.9585,124.0061,123.93,124.0061,5847.0
2021-06-22 13:10:00,130.32,130.36,130.24,130.25,42606.0,123.9966,124.0346,123.9205,123.93,42606.0
2021-06-22 13:20:00,130.25,130.35,130.25,130.32,6227.0,123.93,124.0251,123.93,123.9966,6227.0
2021-06-22 13:30:00,130.31,130.34,130.29,130.34,3717.0,123.9871,124.0156,123.968,124.0156,3717.0
2021-06-22 13:40:00,130.33,130.36,130.31,130.36,5704.0,124.0061,124.0346,123.9871,124.0346,5704.0
2021-06-22 13:50:00,130.35,130.36,130.3,130.34,6448.0,124.0251,124.0346,123.9776,124.0156,6448.0
2021-06-22 14:00:00,130.33,130.34,130.28,130.3,6079.0,124.0061,124.0156,123.9585,123.9776,6079.0
2021-06-22 14:10:00,130.29,130.33,130.27,130.31,6225.0,123.968,124.0061,123.949,123.9871,6225.0
2021-06-22 14:20:00,130.3,130.35,130.28,130.32,10541.0,123.9776,124.0251,123.9585,123.9966,10541.0
2021-06-22 14:30:00,130.31,130.42,130.29,130.42,7300.0,123.9871,124.0917,123.968,124.0917,7300.0
2021-06-22 14:40:00,130.43,130.45,130.35,130.36,3926.0,124.1013,124.1203,124.0251,124.0346,3926.0
2021-06-22 14:50:00,130.36,130.48,130.35,130.47,19247.0,124.0346,124.1488,124.0251,124.1393,19247.0
2021-06-22 15:00:00,130.46,130.59,130.46,130.58,16915.0,124.1298,124.2535,124.1298,124.244,16915.0
2021-06-22 15:10:00,130.57,130.64,130.57,130.62,58869.0,124.2345,124.3011,124.2345,124.282,58869.0
2021-06-22 15:20:00,130.63,130.77,130.63,130.72,18087.0,124.2915,124.4248,124.2915,124.3772,18087.0
2021-06-22 15:30:00,130.74,130.76,130.65,130.67,19988.0,124.3962,124.4152,124.3106,124.3296,19988.0
2021-06-22 15:40:00,130.68,130.71,130.59,130.59,28359.0,124.3391,124.3677,124.2535,124.2535,28359.0
2021-06-22 15:50:00,130.57,130.68,130.53,130.59,39198.0,124.2345,124.3391,124.1964,124.2535,39198.0
2021-06-23 09:30:00,131.19,131.19,130.47,130.47,94263.0,124.8244,124.8244,124.1393,124.1393,94263.0
2021-06-23 09:40:00,130.47,130.55,130.43,130.45,38573.0,124.1393,124.2154,124.1013,124.1203,38573.0
2021-06-23 09:50:00,130.45,130.55,130.34,130.52,29509.0,124.1203,124.2154,124.0156,124.1869,29509.0
2021-06-23 10:00:00,130.53,130.61,130.46,130.6,27258.0,124.1964,124.2725,124.1298,124.263,27258.0
2021-06-23 10:10:00,130.57,130.68,130.55,130.68,10092.0,124.2345,124.3391,124.2154,124.3391,10092.0
2021-06-23 10:20:00,130.68,130.69,130.57,130.59,9084.0,124.3391,124.3486,124.2345,124.2535,9084.0
2021-06-23 10:30:00,130.59,130.59,130.45,130.49,3686.0,124.2535,124.2535,124.1203,124.1583,3686.0
2021-06-23 10:40:00,130.46,130.51,130.43,130.45,5431.0,124.1298,124.1774,124.1013,124.1203,5431.0
2021-06-23 10:50:00,130.47,130.5,130.44,130.48,15967.0,124.1393,124.1679,124.1108,124.1488,15967.0
2021-06-23 11:00:00,130.5,130.52,130.32,130.34,78929.0,124.1679,124.1869,123.9966,124.0156,78929.0
2021-06-23 11:10:00,130.31,130.39,130.31,130.36,8750.0,123.9871,124.0632,123.9871,124.0346,8750.0
2021-06-23 11:20:00,130.36,130.45,130.35,130.43,4933.0,124.0346,124.1203,124.0251,124.1013,4933.0
2021-06-23 11:30:00,130.41,130.41,130.34,130.4,6191.0,124.0822,124.0822,124.0156,124.0727,6191.0
2021-06-23 11:40:00,130.38,130.44,130.38,130.42,7539.0,124.0537,124.1108,124.0537,124.0917,7539.0
2021-06-23 11:50:00,130.43,130.46,130.42,130.45,4219.0,124.1013,124.1298,124.0917,124.1203,4219.0
2021-06-23 12:00:00,130.45,130.46,130.41,130.44,6369.0,124.1203,124.1298,124.0822,124.1108,6369.0
2021-06-23 12:10:00,130.45,130.46,130.4,130.4,7680.0,124.1203,124.1298,124.0727,124.0727,7680.0
2021-06-23 12:20:00,130.42,130.43,130.41,130.42,2219.0,124.0917,124.1013,124.0822,124.0917,2219.0
2021-06-23 12:30:00,130.43,130.43,130.22,130.23,8914.0,124.1013,124.1013,123.9014,123.911,8914.0
2021-06-23 12:40:00,130.21,130.31,130.21,130.27,12986.0,123.8919,123.9871,123.8919,123.949,12986.0
2021-06-23 12:50:00,130.31,130.34,130.29,130.32,5857.0,123.9871,124.0156,123.968,123.9966,5857.0
2021-06-23 13:00:00,130.33,130.37,130.3,130.35,3241.0,124.0061,124.0442,123.9776,124.0251,3241.0
2021-06-23 13:10:00,130.36,130.42,130.35,130.41,9407.0,124.0346,124.0917,124.0251,124.0822,9407.0
2021-06-23 13:20:00,130.41,130.43,130.4,130.43,4311.0,124.0822,124.1013,124.0727,124.1013,4311.0
2021-06-23 13:30:00,130.42,130.45,130.4,130.4,4033.0,124.0917,124.1203,124.0727,124.0727,4033.0
2021-06-23 13:40:00,130.4,130.43,130.38,130.39,5170.0,124.0727,124.1013,124.0537,124.0632,5170.0
2021-06-23 13:50:00,130.4,130.43,130.39,130.43,1893.0,124.0727,124.1013,124.0632,124.1013,1893.0
2021-06-23 14:00:00,130.42,130.43,130.36,130.4,19386.0,124.0917,124.1013,124.0346,124.0727,19386.0
2021-06-23 14:10:00,130.41,130.41,130.35,130.38,17754.0,124.0822,124.0822,124.0251,124.0537,17754.0
2021-06-23 14:20:00,130.38,130.4,130.33,130.34,8193.0,124.0537,124.0727,124.0061,124.0156,8193.0
2021-06-23 14:30:00,130.34,130.39,130.33,130.39,9742.0,124.0156,124.0632,124.0061,124.0632,9742.0
2021-06-23 14:40:00,130.39,130.39,130.32,130.35,11196.0,124.0632,124.0632,123.9966,124.0251,11196.0
2021-06-23 14:50:00,130.37,130.41,130.35,130.4,6207.0,124.0442,124.0822,124.0251,124.0727,6207.0
2021-06-23 15:00:00,130.4,130.42,130.36,130.37,9993.0,124.0727,124.0917,124.0346,124.0442,9993.0
2021-06-23 15:10:00,130.41,130.43,130.38,130.42,42779.0,124.0822,124.1013,124.0537,124.0917,42779.0
2021-06-23 15:20:00,130.45,130.54,130.41,130.52,19524.0,124.1203,124.2059,124.0822,124.1869,19524.0
2021-06-23 15:30:00,130.52,130.53,130.42,130.44,10489.0,124.1869,124.1964,124.0917,124.1108,10489.0
2021-06-23 15:40:00,130.43,130.44,130.27,130.29,21410.0,124.1013,124.1108,123.949,123.968,21410.0
2021-06-23 15:50:00,130.29,130.29,130.15,130.15,38156.0,123.968,123.968,123.8348,123.8348,38156.0
2021-06-24 09:30:00,131.03,131.12,130.88,130.98,13121.0,124.6721,124.7578,124.5294,124.6246,13121.0
2021-06-24 09:40:00,131.02,131.08,130.95,131.0,6820.0,124.6626,124.7197,124.596,124.6436,6820.0
2021-06-24 09:50:00,131.02,131.06,130.91,130.97,4591.0,124.6626,124.7007,124.558,124.615,4591.0
2021-06-24 10:00:00,131.01,131.08,130.93,131.0,23643.0,124.6531,124.7197,124.577,124.6436,23643.0
2021-06-24 10:10:00,130.98,131.06,130.95,131.06,6973.0,124.6246,124.7007,124.596,124.7007,6973.0
2021-06-24 10:20:00,131.06,131.13,131.05,131.13,6723.0,124.7007,124.7673,124.6912,124.7673,6723.0
2021-06-24 10:30:00,131.15,131.15,131.09,131.11,4511.0,124.7863,124.7863,124.7292,124.7483,4511.0
2021-06-24 10:40:00,131.1,131.14,131.05,131.05,5145.0,124.7387,124.7768,124.6912,124.6912,5145.0
2021-06-24 10:50:00,131.06,131.07,130.93,130.93,20824.0,124.7007,124.7102,124.577,124.577,20824.0
2021-06-24 11:00:00,130.97,130.99,130.93,130.94,6301.0,124.615,124.6341,124.577,124.5865,6301.0
2021-06-24 11:10:00,130.92,130.92,130.8,130.81,13384.0,124.5675,124.5675,124.4533,124.4628,13384.0
2021-06-24 11:20:00,130.81,130.81,130.76,130.79,9322.0,124.4628,124.4628,124.4152,124.4438,9322.0
2021-06-24 11:30:00,130.8,130.84,130.77,130.78,17844.0,124.4533,124.4914,124.4248,124.4343,17844.0
2021-06-24 11:40:00,130.78,130.81,130.71,130.81,22265.0,124.4343,124.4628,124.3677,124.4628,22265.0
2021-06-24 11:50:00,130.8,130.8,130.72,130.72,17864.0,124.4533,124.4533,124.3772,124.3772,17864.0
2021-06-24 12:00:00,130.73,130.77,130.72,130.76,18767.0,124.3867,124.4248,124.3772,124.4152,18767.0
2021-06-24 12:10:00,130.76,130.82,130.76,130.82,4824.0,124.4152,124.4723,124.4152,124.4723,4824.0
2021-06-24 12:20:00,130.82,130.88,130.82,130.82,3740.0,124.4723,124.5294,124.4723,124.4723,3740.0
2021-06-24 12:30:00,130.83,130.91,130.81,130.91,4486.0,124.4818,124.558,124.4628,124.558,4486.0
2021-06-24 12:40:00,130.89,130.94,130.87,130.89,9439.0,124.5389,124.5865,124.5199,124.5389,9439.0
2021-06-24 12:50:00,130.88,130.94,130.87,130.92,6012.0,124.5294,124.5865,124.5199,124.5675,6012.0
2021-06-24 13:00:00,130.94,130.98,130.93,130.98,5282.0,124.5865,124.6246,124.577,124.6246,5282.0
2021-06-24 13:10:00,130.98,131.04,130.94,130.94,8909.0,124.6246,124.6817,124.5865,124.5865,8909.0
2021-06-24 13:20:00,130.92,130.95,130.89,130.91,13215.0,124.5675,124.596,124.5389,124.558,13215.0
2021-06-24 13:30:00,130.92,130.95,130.9,130.95,8858.0,124.5675,124.596,124.5484,124.596,8858.0
2021-06-24 13:40:00,130.9,130.93,130.86,130.86,16170.0,124.5484,124.577,124.5104,124.5104,16170.0
2021-06-24 13:50:00,130.87,130.95,130.85,130.95,16005.0,124.5199,124.596,124.5009,124.596,16005.0
2021-06-24 14:00:00,130.93,130.99,130.93,130.96,4094.0,124.577,124.6341,124.577,124.6055,4094.0
2021-06-24 14:10:00,130.97,131.0,130.94,130.96,6248.0,124.615,124.6436,124.5865,124.6055,6248.0
2021-06-24 14:20:00,130.97,131.03,130.96,131.01,8702.0,124.615,124.6721,124.6055,124.6531,8702.0
2021-06-24 14:30:00,131.02,131.05,130.99,131.05,6506.0,124.6626,124.6912,124.6341,124.6912,6506.0
2021-06-24 14:40:00,131.02,131.05,131.0,131.0,8997.0,124.6626,124.6912,124.6436,124.6436,8997.0
2021-06-24 14:50:00,131.0,131.03,130.98,131.01,3754.0,124.6436,124.6721,124.6246,124.6531,3754.0
2021-06-24 15:00:00,131.02,131.02,130.95,130.95,11084.0,124.6626,124.6626,124.596,124.596,11084.0
2021-06-24 15:10:00,130.95,131.01,130.95,130.99,8051.0,124.596,124.6531,124.596,124.6341,8051.0
2021-06-24 15:20:00,130.97,131.0,130.91,130.92,13506.0,124.615,124.6436,124.558,124.5675,13506.0
2021-06-24 15:30:00,130.91,130.95,130.87,130.89,10653.0,124.558,124.596,124.5199,124.5389,10653.0
2021-06-24 15:40:00,130.91,130.98,130.91,130.92,16396.0,124.558,124.6246,124.558,124.5675,16396.0
2021-06-24 15:50:00,130.93,131.03,130.93,130.99,31832.0,124.577,124.6721,124.577,124.6341,31832.0
2021-06-25 09:30:00,131.77,131.85,131.73,131.81,9389.0,125.3762,125.4523,125.3382,125.4143,9389.0
2021-06-25 09:40:00,131.83,131.9,131.77,131.87,6562.0,125.4333,125.4999,125.3762,125.4714,6562.0
2021-06-25 09:50:00,131.91,131.91,131.75,131.82,15857.0,125.5094,125.5094,125.3572,125.4238,15857.0
2021-06-25 10:00:00,131.77,131.94,131.77,131.89,5554.0,125.3762,125.538,125.3762,125.4904,5554.0
2021-06-25 10:10:00,131.88,131.9,131.81,131.9,7764.0,125.4809,125.4999,125.4143,125.4999,7764.0
2021-06-25 10:20:00,131.89,132.0,131.89,131.98,9515.0,125.4904,125.5951,125.4904,125.576,9515.0
2021-06-25 10:30:00,132.0,132.0,131.92,131.92,10973.0,125.5951,125.5951,125.519,125.519,10973.0
2021-06-25 10:40:00,131.94,131.95,131.88,131.91,9574.0,125.538,125.5475,125.4809,125.5094,9574.0
2021-06-25 10:50:00,131.9,131.9,131.83,131.85,12416.0,125.4999,125.4999,125.4333,125.4523,12416.0
2021-06-25 11:00:00,131.85,131.88,131.82,131.88,7773.0,125.4523,125.4809,125.4238,125.4809,7773.0
2021-06-25 11:10:00,131.88,131.92,131.86,131.91,8883.0,125.4809,125.519,125.4619,125.5094,8883.0
2021-06-25 11:20:00,131.94,131.99,131.93,131.99,6151.0,125.538,125.5856,125.5285,125.5856,6151.0
2021-06-25 11:30:00,131.98,132.03,131.97,132.0,6360.0,125.576,125.6236,125.5665,125.5951,6360.0
2021-06-25 11:40:00,131.99,132.01,131.99,132.0,7855.0,125.5856,125.6046,125.5856,125.5951,7855.0
2021-06-25 11:50:00,131.99,132.02,131.97,132.02,27299.0,125.5856,125.6141,125.5665,125.6141,27299.0
2021-06-25 12:00:00,132.01,132.03,131.99,132.01,4980.0,125.6046,125.6236,125.5856,125.6046,4980.0
2021-06-25 12:10:00,132.01,132.02,131.98,132.02,5337.0,125.6046,125.6141,125.576,125.6141,5337.0
2021-06-25 12:20:00,132.02,132.03,131.98,132.0,2826.0,125.6141,125.6236,125.576,125.5951,2826.0
2021-06-25 12:30:00,132.0,132.05,132.0,132.02,4920.0,125.5951,125.6426,125.5951,125.6141,4920.0
2021-06-25 12:40:00,132.03,132.04,132.0,132.01,6053.0,125.6236,125.6331,125.5951,125.6046,6053.0
2021-06-25 12:50:00,132.01,132.03,131.99,132.03,2329.0,125.6046,125.6236,125.5856,125.6236,2329.0
2021-06-25 13:00:00,132.02,132.05,131.99,132.04,8512.0,125.6141,125.6426,125.5856,125.6331,8512.0
2021-06-25 13:10:00,132.03,132.06,132.01,132.05,18303.0,125.6236,125.6522,125.6046,125.6426,18303.0
2021-06-25 13:20:00,132.05,132.06,132.01,132.03,2090.0,125.6426,125.6522,125.6046,125.6236,2090.0
2021-06-25 13:30:00,132.04,132.04,131.99,132.0,3370.0,125.6331,125.6331,125.5856,125.5951,3370.0
2021-06-25 13:40:00,132.04,132.08,132.03,132.07,7324.0,125.6331,125.6712,125.6236,125.6617,7324.0
2021-06-25 13:50:00,132.07,132.12,132.07,132.08,26285.0,125.6617,125.7092,125.6617,125.6712,26285.0
2021-06-25 14:00:00,132.07,132.11,132.07,132.1,4168.0,125.6617,125.6997,125.6617,125.6902,4168.0
2021-06-25 14:10:00,132.1,132.13,132.08,132.13,4851.0,125.6902,125.7188,125.6712,125.7188,4851.0
2021-06-25 14:20:00,132.14,132.14,132.1,132.11,3730.0,125.7283,125.7283,125.6902,125.6997,3730.0
2021-06-25 14:30:00,132.12,132.15,132.09,132.15,19404.0,125.7092,125.7378,125.6807,125.7378,19404.0
2021-06-25 14:40:00,132.14,132.18,132.13,132.14,6880.0,125.7283,125.7663,125.7188,125.7283,6880.0
2021-06-25 14:50:00,132.15,132.2,132.14,132.18,10226.0,125.7378,125.7854,125.7283,125.7663,10226.0
2021-06-25 15:00:00,132.18,132.27,132.18,132.27,6084.0,125.7663,125.852,125.7663,125.852,6084.0
2021-06-25 15:10:00,132.24,132.31,132.23,132.29,6099.0,125.8234,125.89,125.8139,125.871,6099.0
2021-06-25 15:20:00,132.26,132.27,132.23,132.23,7561.0,125.8425,125.852,125.8139,125.8139,7561.0
2021-06-25 15:30:00,132.23,132.23,132.16,132.22,24608.0,125.8139,125.8139,125.7473,125.8044,24608.0
2021-06-25 15:40:00,132.22,132.26,132.17,132.17,17598.0,125.8044,125.8425,125.7568,125.7568,17598.0
2021-06-25 15:50:00,132.16,132.37,132.15,132.26,70482.0,125.7473,125.9471,125.7378,125.8425,70482.0
2021-06-28 09:30:00,132.65,132.65,132.4,132.41,14596.0,126.2135,126.2135,125.9757,125.9852,14596.0
2021-06-28 09:40:00,132.42,132.42,132.24,132.29,25449.0,125.9947,125.9947,125.8234,125.871,25449.0
2021-06-28 09:50:00,132.25,132.43,132.22,132.41,8621.0,125.8329,126.0042,125.8044,125.9852,8621.0
2021-06-28 10:00:00,132.44,132.44,132.35,132.39,6146.0,126.0137,126.0137,125.9281,125.9661,6146.0
2021-06-28 10:10:00,132.39,132.44,132.35,132.43,10385.0,125.9661,126.0137,125.9281,126.0042,10385.0
2021-06-28 10:20:00,132.41,132.43,132.37,132.41,8754.0,125.9852,126.0042,125.9471,125.9852,8754.0
2021-06-28 10:30:00,132.42,132.45,132.37,132.4,8295.0,125.9947,126.0232,125.9471,125.9757,8295.0
2021-06-28 10:40:00,132.42,132.44,132.4,132.41,3000.0,125.9947,126.0137,125.9757,125.9852,3000.0
2021-06-28 10:50:00,132.42,132.49,132.37,132.37,8435.0,125.9947,126.0613,125.9471,125.9471,8435.0
2021-06-28 11:00:00,132.37,132.43,132.32,132.41,1970.0,125.9471,126.0042,125.8995,125.9852,1970.0
2021-06-28 11:10:00,132.4,132.4,132.33,132.34,8498.0,125.9757,125.9757,125.9091,125.9186,8498.0
2021-06-28 11:20:00,132.33,132.34,132.28,132.3,9180.0,125.9091,125.9186,125.8615,125.8805,9180.0
2021-06-28 11:30:00,132.27,132.33,132.27,132.32,3408.0,125.852,125.9091,125.852,125.8995,3408.0
2021-06-28 11:40:00,132.33,132.44,132.32,132.44,25932.0,125.9091,126.0137,125.8995,126.0137,25932.0
2021-06-28 11:50:00,132.45,132.5,132.45,132.49,10631.0,126.0232,126.0708,126.0232,126.0613,10631.0
2021-06-28 12:00:00,132.49,132.51,132.48,132.51,4103.0,126.0613,126.0803,126.0518,126.0803,4103.0
2021-06-28 12:10:00,132.52,132.52,132.44,132.44,2560.0,126.0898,126.0898,126.0137,126.0137,2560.0
2021-06-28 12:20:00,132.44,132.45,132.39,132.39,4423.0,126.0137,126.0232,125.9661,125.9661,4423.0
2021-06-28 12:30:00,132.39,132.41,132.36,132.37,2405.0,125.9661,125.9852,125.9376,125.9471,2405.0
2021-06-28 12:40:00,132.36,132.36,132.31,132.33,2921.0,125.9376,125.9376,125.89,125.9091,2921.0
2021-06-28 12:50:00,132.33,132.35,132.31,132.31,2204.0,125.9091,125.9281,125.89,125.89,2204.0
2021-06-28 13:00:00,132.3,132.32,132.27,132.31,4854.0,125.8805,125.8995,125.852,125.89,4854.0
2021-06-28 13:10:00,132.27,132.29,132.24,132.28,16627.0,125.852,125.871,125.8234,125.8615,16627.0
2021-06-28 13:20:00,132.3,132.34,132.27,132.28,7337.0,125.8805,125.9186,125.852,125.8615,7337.0
2021-06-28 13:30:00,132.3,132.35,132.28,132.33,6943.0,125.8805,125.9281,125.8615,125.9091,6943.0
2021-06-28 13:40:00,132.34,132.41,132.33,132.41,12094.0,125.9186,125.9852,125.9091,125.9852,12094.0
2021-06-28 13:50:00,132.42,132.44,132.39,132.44,3689.0,125.9947,126.0137,125.9661,126.0137,3689.0
2021-06-28 14:00:00,132.45,132.51,132.43,132.5,3475.0,126.0232,126.0803,126.0042,126.0708,3475.0
2021-06-28 14:10:00,132.52,132.53,132.49,132.5,6930.0,126.0898,126.0994,126.0613,126.0708,6930.0
2021-06-28 14:20:00,132.52,132.52,132.46,132.48,3699.0,126.0898,126.0898,126.0328,126.0518,3699.0
2021-06-28 14:30:00,132.48,132.53,132.48,132.53,6092.0,126.0518,126.0994,126.0518,126.0994,6092.0
2021-06-28 14:40:00,132.52,132.54,132.49,132.52,10895.0,126.0898,126.1089,126.0613,126.0898,10895.0
2021-06-28 14:50:00,132.52,132.6,132.52,132.59,20822.0,126.0898,126.166,126.0898,126.1564,20822.0
2021-06-28 15:00:00,132.59,132.66,132.59,132.6,13156.0,126.1564,126.223,126.1564,126.166,13156.0
2021-06-28 15:10:00,132.6,132.64,132.54,132.64,16637.0,126.166,126.204,126.1089,126.204,16637.0
2021-06-28 15:20:00,132.64,132.73,132.63,132.7,13121.0,126.204,126.2897,126.1945,126.2611,13121.0
2021-06-28 15:30:00,132.73,132.76,132.7,132.74,9525.0,126.2897,126.3182,126.2611,126.2992,9525.0
2021-06-28 15:40:00,132.76,132.76,132.67,132.71,7908.0,126.3182,126.3182,126.2326,126.2706,7908.0
2021-06-28 15:50:00,132.75,132.82,132.74,132.79,28805.0,126.3087,126.3753,126.2992,126.3467,28805.0
2021-06-29 09:30:00,132.85,133.06,132.81,133.06,15170.0,126.4038,126.6036,126.3658,126.6036,15170.0
2021-06-29 09:40:00,133.07,133.08,132.91,133.03,17655.0,126.6132,126.6227,126.4609,126.5751,17655.0
2021-06-29 09:50:00,133.03,133.08,133.0,133.02,10726.0,126.5751,126.6227,126.5465,126.5656,10726.0
2021-06-29 10:00:00,133.01,133.04,132.96,133.0,22853.0,126.5561,126.5846,126.5085,126.5465,22853.0
2021-06-29 10:10:00,133.0,133.03,132.93,132.98,6517.0,126.5465,126.5751,126.4799,126.5275,6517.0
2021-06-29 10:20:00,132.99,133.02,132.97,133.0,8732.0,126.537,126.5656,126.518,126.5465,8732.0
2021-06-29 10:30:00,133.03,133.13,133.02,133.07,6935.0,126.5751,126.6702,126.5656,126.6132,6935.0
2021-06-29 10:40:00,133.09,133.1,133.03,133.09,5043.0,126.6322,126.6417,126.5751,126.6322,5043.0
2021-06-29 10:50:00,133.11,133.17,133.09,133.09,8211.0,126.6512,126.7083,126.6322,126.6322,8211.0
2021-06-29 11:00:00,133.08,133.09,133.04,133.06,4888.0,126.6227,126.6322,126.5846,126.6036,4888.0
2021-06-29 11:10:00,133.04,133.07,133.03,133.06,37715.0,126.5846,126.6132,126.5751,126.6036,37715.0
2021-06-29 11:20:00,133.09,133.1,133.04,133.08,17398.0,126.6322,126.6417,126.5846,126.6227,17398.0
2021-06-29 11:30:00,133.05,133.08,132.99,133.04,7416.0,126.5941,126.6227,126.537,126.5846,7416.0
2021-06-29 11:40:00,133.04,133.06,133.0,133.02,3092.0,126.5846,126.6036,126.5465,126.5656,3092.0
2021-06-29 11:50:00,133.0,133.03,132.98,133.0,4983.0,126.5465,126.5751,126.5275,126.5465,4983.0
2021-06-29 12:00:00,133.0,133.01,132.97,132.99,3109.0,126.5465,126.5561,126.518,126.537,3109.0
2021-06-29 12:10:00,132.98,133.03,132.98,133.02,9331.0,126.5275,126.5751,126.5275,126.5656,9331.0
2021-06-29 12:20:00,133.01,133.04,132.98,133.04,5591.0,126.5561,126.5846,126.5275,126.5846,5591.0
2021-06-29 12:30:00,133.05,133.05,132.99,132.99,4317.0,126.5941,126.5941,126.537,126.537,4317.0
2021-06-29 12:40:00,133.01,133.02,132.96,132.98,1513.0,126.5561,126.5656,126.5085,126.5275,1513.0
2021-06-29 12:50:00,133.0,133.02,132.99,133.01,3823.0,126.5465,126.5656,126.537,126.5561,3823.0
2021-06-29 13:00:00,133.01,133.02,132.99,133.0,2914.0,126.5561,126.5656,126.537,126.5465,2914.0
2021-06-29 13:10:00,132.99,133.01,132.99,133.0,3397.0,126.537,126.5561,126.537,126.5465,3397.0
2021-06-29 13:20:00,132.99,132.99,132.94,132.95,26709.0,126.537,126.537,126.4895,126.499,26709.0
2021-06-29 13:30:00,132.94,132.96,132.92,132.93,10990.0,126.4895,126.5085,126.4704,126.4799,10990.0
2021-06-29 13:40:00,132.92,132.96,132.91,132.92,3993.0,126.4704,126.5085,126.4609,126.4704,3993.0
2021-06-29 13:50:00,132.92,132.97,132.9,132.97,3595.0,126.4704,126.518,126.4514,126.518,3595.0
2021-06-29 14:00:00,132.96,133.03,132.93,133.03,7471.0,126.5085,126.5751,126.4799,126.5751,7471.0
2021-06-29 14:10:00,133.06,133.07,132.99,133.0,7277.0,126.6036,126.6132,126.537,126.5465,7277.0
2021-06-29 14:20:00,133.0,133.02,132.94,132.97,5582.0,126.5465,126.5656,126.4895,126.518,5582.0
2021-06-29 14:30:00,132.95,132.97,132.86,132.87,4237.0,126.499,126.518,126.4133,126.4229,4237.0
2021-06-29 14:40:00,132.87,132.89,132.83,132.88,4100.0,126.4229,126.4419,126.3848,126.4324,4100.0
2021-06-29 14:50:00,132.88,132.95,132.85,132.95,10754.0,126.4324,126.499,126.4038,126.499,10754.0
2021-06-29 15:00:00,132.93,132.93,132.87,132.88,6291.0,126.4799,126.4799,126.4229,126.4324,6291.0
2021-06-29 15:10:00,132.89,132.98,132.89,132.97,20067.0,126.4419,126.5275,126.4419,126.518,20067.0
2021-06-29 15:20:00,132.96,133.0,132.95,132.99,34092.0,126.5085,126.5465,126.499,126.537,34092.0
2021-06-29 15:30:00,132.98,132.99,132.94,132.97,16608.0,126.5275,126.537,126.4895,126.518,16608.0
2021-06-29 15:40:00,132.97,132.98,132.93,132.93,17681.0,126.518,126.5275,126.4799,126.4799,17681.0
2021-06-29 15:50:00,132.94,133.04,132.94,133.0,21624.0,126.4895,126.5846,126.4895,126.5465,21624.0
2021-06-30 09:30:00,132.63,133.01,132.63,132.98,24357.0,126.1945,126.5561,126.1945,126.5275,24357.0
2021-06-30 09:40:00,132.98,132.98,132.83,132.83,16095.0,126.5275,126.5275,126.3848,126.3848,16095.0
2021-06-30 09:50:00,132.86,132.86,132.75,132.8,8932.0,126.4133,126.4133,126.3087,126.3563,8932.0
2021-06-30 10:00:00,132.84,132.87,132.73,132.76,30305.0,126.3943,126.4229,126.2897,126.3182,30305.0
2021-06-30 10:10:00,132.76,132.8,132.72,132.79,34102.0,126.3182,126.3563,126.2801,126.3467,34102.0
2021-06-30 10:20:00,132.77,132.83,132.76,132.82,8927.0,126.3277,126.3848,126.3182,126.3753,8927.0
2021-06-30 10:30:00,132.82,132.9,132.82,132.85,24465.0,126.3753,126.4514,126.3753,126.4038,24465.0
2021-06-30 10:40:00,132.85,132.88,132.8,132.86,10484.0,126.4038,126.4324,126.3563,126.4133,10484.0
2021-06-30 10:50:00,132.84,132.89,132.83,132.89,13011.0,126.3943,126.4419,126.3848,126.4419,13011.0
2021-06-30 11:00:00,132.9,132.93,132.8,132.83,7805.0,126.4514,126.4799,126.3563,126.3848,7805.0
2021-06-30 11:10:00,132.83,132.83,132.73,132.75,8359.0,126.3848,126.3848,126.2897,126.3087,8359.0
2021-06-30 11:20:00,132.74,132.78,132.73,132.76,8615.0,126.2992,126.3372,126.2897,126.3182,8615.0
2021-06-30 11:30:00,132.8,132.81,132.75,132.81,25671.0,126.3563,126.3658,126.3087,126.3658,25671.0
2021-06-30 11:40:00,132.8,132.82,132.75,132.79,4941.0,126.3563,126.3753,126.3087,126.3467,4941.0
2021-06-30 11:50:00,132.79,132.82,132.79,132.79,2989.0,126.3467,126.3753,126.3467,126.3467,2989.0
2021-06-30 12:00:00,132.78,132.79,132.76,132.77,5300.0,126.3372,126.3467,126.3182,126.3277,5300.0
2021-06-30 12:10:00,132.76,132.83,132.75,132.82,17092.0,126.3182,126.3848,126.3087,126.3753,17092.0
2021-06-30 12:20:00,132.82,132.83,132.72,132.72,7045.0,126.3753,126.3848,126.2801,126.2801,7045.0
2021-06-30 12:30:00,132.72,132.81,132.69,132.79,10874.0,126.2801,126.3658,126.2516,126.3467,10874.0
2021-06-30 12:40:00,132.8,132.81,132.77,132.77,8044.0,126.3563,126.3658,126.3277,126.3277,8044.0
2021-06-30 12:50:00,132.76,132.81,132.75,132.76,11540.0,126.3182,126.3658,126.3087,126.3182,11540.0
2021-06-30 13:00:00,132.77,132.81,132.76,132.79,7863.0,126.3277,126.3658,126.3182,126.3467,7863.0
2021-06-30 13:10:00,132.77,132.77,132.72,132.73,10114.0,126.3277,126.3277,126.2801,126.2897,10114.0
2021-06-30 13:20:00,132.72,132.75,132.72,132.73,5550.0,126.2801,126.3087,126.2801,126.2897,5550.0
2021-06-30 13:30:00,132.73,132.77,132.71,132.76,5960.0,126.2897,126.3277,126.2706,126.3182,5960.0
2021-06-30 13:40:00,132.75,132.76,132.71,132.73,4259.0,126.3087,126.3182,126.2706,126.2897,4259.0
2021-06-30 13:50:00,132.73,132.74,132.71,132.74,7904.0,126.2897,126.2992,126.2706,126.2992,7904.0
2021-06-30 14:00:00,132.73,132.73,132.67,132.67,10909.0,126.2897,126.2897,126.2326,126.2326,10909.0
2021-06-30 14:10:00,132.66,132.72,132.64,132.69,7753.0,126.223,126.2801,126.204,126.2516,7753.0
2021-06-30 14:20:00,132.7,132.7,132.65,132.68,3831.0,126.2611,126.2611,126.2135,126.2421,3831.0
2021-06-30 14:30:00,132.67,132.72,132.65,132.72,5422.0,126.2326,126.2801,126.2135,126.2801,5422.0
2021-06-30 14:40:00,132.72,132.75,132.72,132.74,9043.0,126.2801,126.3087,126.2801,126.2992,9043.0
2021-06-30 14:50:00,132.74,132.75,132.7,132.72,32865.0,126.2992,126.3087,126.2611,126.2801,32865.0
2021-06-30 15:00:00,132.74,132.75,132.7,132.74,10301.0,126.2992,126.3087,126.2611,126.2992,10301.0
2021-06-30 15:10:00,132.75,132.78,132.74,132.75,12056.0,126.3087,126.3372,126.2992,126.3087,12056.0
2021-06-30 15:20:00,132.77,132.82,132.77,132.8,8737.0,126.3277,126.3753,126.3277,126.3563,8737.0
2021-06-30 15:30:00,132.79,132.89,132.75,132.88,15226.0,126.3467,126.4419,126.3087,126.4324,15226.0
2021-06-30 15:40:00,132.87,132.96,132.83,132.88,17448.0,126.4229,126.5085,126.3848,126.4324,17448.0
2021-06-30 15:50:00,132.87,132.97,132.77,132.8,29829.0,126.4229,126.518,126.3277,126.3563,29829.0
2021-07-01 09:30:00,133.09,133.13,132.94,133.06,14982.0,126.6322,126.6702,126.4895,126.6036,14982.0
2021-07-01 09:40:00,133.03,133.2,133.03,133.17,15661.0,126.5751,126.7368,126.5751,126.7083,15661.0
2021-07-01 09:50:00,133.19,133.23,133.13,133.19,7768.0,126.7273,126.7654,126.6702,126.7273,7768.0
2021-07-01 10:00:00,133.16,133.27,133.11,133.25,9016.0,126.6988,126.8034,126.6512,126.7844,9016.0
2021-07-01 10:10:00,133.26,133.26,133.2,133.21,10253.0,126.7939,126.7939,126.7368,126.7464,10253.0
2021-07-01 10:20:00,133.19,133.2,133.15,133.16,9107.0,126.7273,126.7368,126.6893,126.6988,9107.0
2021-07-01 10:30:00,133.18,133.26,133.16,133.22,8556.0,126.7178,126.7939,126.6988,126.7559,8556.0
2021-07-01 10:40:00,133.21,133.25,133.21,133.22,4568.0,126.7464,126.7844,126.7464,126.7559,4568.0
2021-07-01 10:50:00,133.26,133.29,133.22,133.26,5220.0,126.7939,126.8225,126.7559,126.7939,5220.0
2021-07-01 11:00:00,133.27,133.31,133.26,133.27,3638.0,126.8034,126.8415,126.7939,126.8034,3638.0
2021-07-01 11:10:00,133.26,133.26,133.14,133.14,12323.0,126.7939,126.7939,126.6798,126.6798,12323.0
2021-07-01 11:20:00,133.15,133.24,133.1,133.23,6572.0,126.6893,126.7749,126.6417,126.7654,6572.0
2021-07-01 11:30:00,133.26,133.28,133.22,133.27,7251.0,126.7939,126.813,126.7559,126.8034,7251.0
2021-07-01 11:40:00,133.28,133.3,133.23,133.25,26586.0,126.813,126.832,126.7654,126.7844,26586.0
2021-07-01 11:50:00,133.27,133.32,133.26,133.3,4028.0,126.8034,126.851,126.7939,126.832,4028.0
2021-07-01 12:00:00,133.3,133.32,133.28,133.32,5338.0,126.832,126.851,126.813,126.851,5338.0
2021-07-01 12:10:00,133.31,133.31,133.25,133.26,5613.0,126.8415,126.8415,126.7844,126.7939,5613.0
2021-07-01 12:20:00,133.25,133.29,133.25,133.27,14605.0,126.7844,126.8225,126.7844,126.8034,14605.0
2021-07-01 12:30:00,133.26,133.28,133.23,133.24,9506.0,126.7939,126.813,126.7654,126.7749,9506.0
2021-07-01 12:40:00,133.23,133.3,133.23,133.27,5038.0,126.7654,126.832,126.7654,126.8034,5038.0
2021-07-01 12:50:00,133.26,133.27,133.24,133.25,1648.0,126.7939,126.8034,126.7749,126.7844,1648.0
2021-07-01 13:00:00,133.28,133.34,133.27,133.34,6341.0,126.813,126.8701,126.8034,126.8701,6341.0
2021-07-01 13:10:00,133.33,133.35,133.31,133.34,5167.0,126.8605,126.8796,126.8415,126.8701,5167.0
2021-07-01 13:20:00,133.35,133.39,133.34,133.38,3430.0,126.8796,126.9176,126.8701,126.9081,3430.0
2021-07-01 13:30:00,133.39,133.53,133.38,133.53,5512.0,126.9176,127.0508,126.9081,127.0508,5512.0
2021-07-01 13:40:00,133.52,133.53,133.48,133.49,6505.0,127.0413,127.0508,127.0033,127.0128,6505.0
2021-07-01 13:50:00,133.5,133.51,133.45,133.47,35752.0,127.0223,127.0318,126.9747,126.9937,35752.0
2021-07-01 14:00:00,133.46,133.55,133.45,133.55,62269.0,126.9842,127.0699,126.9747,127.0699,62269.0
2021-07-01 14:10:00,133.54,133.58,133.51,133.57,18968.0,127.0603,127.0984,127.0318,127.0889,18968.0
2021-07-01 14:20:00,133.56,133.59,133.55,133.58,3766.0,127.0794,127.1079,127.0699,127.0984,3766.0
2021-07-01 14:30:00,133.58,133.63,133.57,133.61,8452.0,127.0984,127.146,127.0889,127.127,8452.0
2021-07-01 14:40:00,133.63,133.68,133.6,133.67,20976.0,127.146,127.1936,127.1174,127.184,20976.0
2021-07-01 14:50:00,133.65,133.66,133.61,133.63,16146.0,127.165,127.1745,127.127,127.146,16146.0
2021-07-01 15:00:00,133.66,133.68,133.59,133.64,8184.0,127.1745,127.1936,127.1079,127.1555,8184.0
2021-07-01 15:10:00,133.63,133.66,133.6,133.63,20742.0,127.146,127.1745,127.1174,127.146,20742.0
2021-07-01 15:20:00,133.63,133.63,133.57,133.57,17444.0,127.146,127.146,127.0889,127.0889,17444.0
2021-07-01 15:30:00,133.59,133.64,133.58,133.58,49128.0,127.1079,127.1555,127.0984,127.0984,49128.0
2021-07-01 15:40:00,133.58,133.6,133.52,133.55,11966.0,127.0984,127.1174,127.0413,127.0699,11966.0
2021-07-01 15:50:00,133.56,133.66,133.5,133.66,58793.0,127.0794,127.1745,127.0223,127.1745,58793.0
2021-07-02 09:30:00,134.26,134.26,133.96,134.02,25712.0,127.7454,127.7454,127.46,127.5171,25712.0
2021-07-02 09:40:00,134.03,134.16,133.96,134.16,13146.0,127.5266,127.6503,127.46,127.6503,13146.0
2021-07-02 09:50:00,134.16,134.2,134.13,134.18,9973.0,127.6503,127.6883,127.6217,127.6693,9973.0
2021-07-02 10:00:00,134.14,134.23,134.14,134.23,5973.0,127.6312,127.7169,127.6312,127.7169,5973.0
2021-07-02 10:10:00,134.22,134.26,134.18,134.26,4086.0,127.7074,127.7454,127.6693,127.7454,4086.0
2021-07-02 10:20:00,134.27,134.27,134.21,134.24,11899.0,127.7549,127.7549,127.6978,127.7264,11899.0
2021-07-02 10:30:00,134.23,134.24,134.2,134.24,7093.0,127.7169,127.7264,127.6883,127.7264,7093.0
2021-07-02 10:40:00,134.23,134.25,134.21,134.25,36833.0,127.7169,127.7359,127.6978,127.7359,36833.0
2021-07-02 10:50:00,134.27,134.32,134.25,134.3,8390.0,127.7549,127.8025,127.7359,127.7835,8390.0
2021-07-02 11:00:00,134.29,134.31,134.25,134.25,10619.0,127.774,127.793,127.7359,127.7359,10619.0
2021-07-02 11:10:00,134.27,134.31,134.26,134.28,13015.0,127.7549,127.793,127.7454,127.7644,13015.0
2021-07-02 11:20:00,134.29,134.33,134.27,134.33,25176.0,127.774,127.812,127.7549,127.812,25176.0
2021-07-02 11:30:00,134.33,134.34,134.3,134.34,9343.0,127.812,127.8215,127.7835,127.8215,9343.0
2021-07-02 11:40:00,134.34,134.36,134.32,134.36,8835.0,127.8215,127.8406,127.8025,127.8406,8835.0
2021-07-02 11:50:00,134.37,134.49,134.37,134.45,27372.0,127.8501,127.9643,127.8501,127.9262,27372.0
2021-07-02 12:00:00,134.45,134.47,134.43,134.43,138098.0,127.9262,127.9452,127.9072,127.9072,138098.0
2021-07-02 12:10:00,134.43,134.46,134.4,134.46,6813.0,127.9072,127.9357,127.8786,127.9357,6813.0
2021-07-02 12:20:00,134.46,134.48,134.45,134.47,3662.0,127.9357,127.9547,127.9262,127.9452,3662.0
2021-07-02 12:30:00,134.47,134.55,134.46,134.54,8147.0,127.9452,128.0213,127.9357,128.0118,8147.0
2021-07-02 12:40:00,134.55,134.64,134.54,134.63,15506.0,128.0213,128.107,128.0118,128.0975,15506.0
2021-07-02 12:50:00,134.63,134.69,134.61,134.68,10976.0,128.0975,128.1545,128.0784,128.145,10976.0
2021-07-02 13:00:00,134.69,134.73,134.65,134.65,11115.0,128.1545,128.1926,128.1165,128.1165,11115.0
2021-07-02 13:10:00,134.65,134.66,134.61,134.61,4931.0,128.1165,128.126,128.0784,128.0784,4931.0
2021-07-02 13:20:00,134.61,134.65,134.6,134.62,9466.0,128.0784,128.1165,128.0689,128.0879,9466.0
2021-07-02 13:30:00,134.63,134.65,134.6,134.64,15312.0,128.0975,128.1165,128.0689,128.107,15312.0
2021-07-02 13:40:00,134.65,134.69,134.65,134.69,10776.0,128.1165,128.1545,128.1165,128.1545,10776.0
2021-07-02 13:50:00,134.69,134.71,134.66,134.7,4319.0,128.1545,128.1736,128.126,128.1641,4319.0
2021-07-02 14:00:00,134.68,134.75,134.68,134.73,4637.0,128.145,128.2116,128.145,128.1926,4637.0
2021-07-02 14:10:00,134.74,134.74,134.7,134.73,7820.0,128.2021,128.2021,128.1641,128.1926,7820.0
2021-07-02 14:20:00,134.73,134.77,134.73,134.77,20511.0,128.1926,128.2307,128.1926,128.2307,20511.0
2021-07-02 14:30:00,134.78,134.78,134.73,134.73,32511.0,128.2402,128.2402,128.1926,128.1926,32511.0
2021-07-02 14:40:00,134.74,134.75,134.67,134.68,13573.0,128.2021,128.2116,128.1355,128.145,13573.0
2021-07-02 14:50:00,134.68,134.69,134.65,134.67,16046.0,128.145,128.1545,128.1165,128.1355,16046.0
2021-07-02 15:00:00,134.66,134.75,134.64,134.75,77157.0,128.126,128.2116,128.107,128.2116,77157.0
2021-07-02 15:10:00,134.74,134.77,134.71,134.75,3753.0,128.2021,128.2307,128.1736,128.2116,3753.0
2021-07-02 15:20:00,134.75,134.76,134.74,134.76,4112.0,128.2116,128.2212,128.2021,128.2212,4112.0
2021-07-02 15:30:00,134.76,134.8,134.71,134.79,15171.0,128.2212,128.2592,128.1736,128.2497,15171.0
2021-07-02 15:40:00,134.8,134.85,134.77,134.83,20594.0,128.2592,128.3068,128.2307,128.2878,20594.0
2021-07-02 15:50:00,134.83,134.94,134.8,134.83,46473.0,128.2878,128.3924,128.2592,128.2878,46473.0
2021-07-06 09:30:00,134.76,134.97,134.6,134.61,23876.0,128.2212,128.421,128.0689,128.0784,23876.0
2021-07-06 09:40:00,134.65,134.71,134.61,134.68,33791.0,128.1165,128.1736,128.0784,128.145,33791.0
2021-07-06 09:50:00,134.67,134.68,134.54,134.54,6908.0,128.1355,128.145,128.0118,128.0118,6908.0
2021-07-06 10:00:00,134.52,134.55,134.36,134.39,10904.0,127.9928,128.0213,127.8406,127.8691,10904.0
2021-07-06 10:10:00,134.35,134.36,134.19,134.19,11178.0,127.831,127.8406,127.6788,127.6788,11178.0
2021-07-06 10:20:00,134.2,134.21,134.06,134.16,18739.0,127.6883,127.6978,127.5551,127.6503,18739.0
2021-07-06 10:30:00,134.15,134.15,133.92,134.12,6147.0,127.6407,127.6407,127.4219,127.6122,6147.0
2021-07-06 10:40:00,134.09,134.1,133.96,133.97,4931.0,127.5837,127.5932,127.46,127.4695,4931.0
2021-07-06 10:50:00,133.97,133.97,133.82,133.83,8510.0,127.4695,127.4695,127.3268,127.3363,8510.0
2021-07-06 11:00:00,133.79,133.86,133.7,133.85,25550.0,127.2982,127.3648,127.2126,127.3553,25550.0
2021-07-06 11:10:00,133.82,133.83,133.67,133.75,29630.0,127.3268,127.3363,127.184,127.2602,29630.0
2021-07-06 11:20:00,133.73,133.79,133.62,133.79,14017.0,127.2411,127.2982,127.1365,127.2982,14017.0
2021-07-06 11:30:00,133.85,133.98,133.84,133.94,16047.0,127.3553,127.479,127.3458,127.4409,16047.0
2021-07-06 11:40:00,133.94,133.96,133.87,133.94,4262.0,127.4409,127.46,127.3743,127.4409,4262.0
2021-07-06 11:50:00,133.94,133.96,133.9,133.96,7539.0,127.4409,127.46,127.4029,127.46,7539.0
2021-07-06 12:00:00,133.93,133.94,133.68,133.68,7096.0,127.4314,127.4409,127.1936,127.1936,7096.0
2021-07-06 12:10:00,133.7,133.79,133.63,133.64,13945.0,127.2126,127.2982,127.146,127.1555,13945.0
2021-07-06 12:20:00,133.63,133.77,133.63,133.77,4931.0,127.146,127.2792,127.146,127.2792,4931.0
2021-07-06 12:30:00,133.75,133.75,133.63,133.69,11103.0,127.2602,127.2602,127.146,127.2031,11103.0
2021-07-06 12:40:00,133.7,133.76,133.64,133.76,7132.0,127.2126,127.2697,127.1555,127.2697,7132.0
2021-07-06 12:50:00,133.76,133.9,133.75,133.9,5425.0,127.2697,127.4029,127.2602,127.4029,5425.0
2021-07-06 13:00:00,133.89,133.99,133.88,133.99,8773.0,127.3934,127.4885,127.3838,127.4885,8773.0
2021-07-06 13:10:00,133.99,134.02,133.96,134.02,16901.0,127.4885,127.5171,127.46,127.5171,16901.0
2021-07-06 13:20:00,134.02,134.07,134.01,134.03,19235.0,127.5171,127.5646,127.5075,127.5266,19235.0
2021-07-06 13:30:00,134.0,134.02,133.99,134.0,12118.0,127.498,127.5171,127.4885,127.498,12118.0
2021-07-06 13:40:00,134.02,134.09,134.0,134.08,9553.0,127.5171,127.5837,127.498,127.5741,9553.0
2021-07-06 13:50:00,134.1,134.14,134.09,134.13,22035.0,127.5932,127.6312,127.5837,127.6217,22035.0
2021-07-06 14:00:00,134.13,134.21,134.12,134.19,42758.0,127.6217,127.6978,127.6122,127.6788,42758.0
2021-07-06 14:10:00,134.18,134.25,134.14,134.25,39991.0,127.6693,127.7359,127.6312,127.7359,39991.0
2021-07-06 14:20:00,134.25,134.29,134.24,134.29,50722.0,127.7359,127.774,127.7264,127.774,50722.0
2021-07-06 14:30:00,134.3,134.36,134.29,134.31,62291.0,127.7835,127.8406,127.774,127.793,62291.0
2021-07-06 14:40:00,134.31,134.31,134.26,134.26,49640.0,127.793,127.793,127.7454,127.7454,49640.0
2021-07-06 14:50:00,134.26,134.28,134.16,134.22,55072.0,127.7454,127.7644,127.6503,127.7074,55072.0
2021-07-06 15:00:00,134.23,134.32,134.22,134.31,77475.0,127.7169,127.8025,127.7074,127.793,77475.0
2021-07-06 15:10:00,134.31,134.38,134.31,134.36,45573.0,127.793,127.8596,127.793,127.8406,45573.0
2021-07-06 15:20:00,134.36,134.46,134.35,134.45,27261.0,127.8406,127.9357,127.831,127.9262,27261.0
2021-07-06 15:30:00,134.45,134.49,134.35,134.47,98537.0,127.9262,127.9643,127.831,127.9452,98537.0
2021-07-06 15:40:00,134.47,134.54,134.45,134.52,30673.0,127.9452,128.0118,127.9262,127.9928,30673.0
2021-07-06 15:50:00,134.53,134.58,134.44,134.52,50052.0,128.0023,128.0499,127.9167,127.9928,50052.0
2021-07-07 09:30:00,134.93,134.93,134.64,134.87,49407.0,128.3829,128.3829,128.107,128.3258,49407.0
2021-07-07 09:40:00,134.9,134.9,134.77,134.83,30899.0,128.3544,128.3544,128.2307,128.2878,30899.0
2021-07-07 09:50:00,134.83,134.84,134.74,134.84,25236.0,128.2878,128.2973,128.2021,128.2973,25236.0
2021-07-07 10:00:00,134.8,134.86,134.71,134.79,56760.0,128.2592,128.3163,128.1736,128.2497,56760.0
2021-07-07 10:10:00,134.79,134.93,134.79,134.91,17765.0,128.2497,128.3829,128.2497,128.3639,17765.0
2021-07-07 10:20:00,134.91,134.91,134.62,134.62,23627.0,128.3639,128.3639,128.0879,128.0879,23627.0
2021-07-07 10:30:00,134.64,134.69,134.51,134.51,16529.0,128.107,128.1545,127.9833,127.9833,16529.0
2021-07-07 10:40:00,134.51,134.58,134.3,134.54,26052.0,127.9833,128.0499,127.7835,128.0118,26052.0
2021-07-07 10:50:00,134.51,134.65,134.49,134.64,36122.0,127.9833,128.1165,127.9643,128.107,36122.0
2021-07-07 11:00:00,134.64,134.7,134.56,134.63,47971.0,128.107,128.1641,128.0309,128.0975,47971.0
2021-07-07 11:10:00,134.63,134.81,134.59,134.79,58728.0,128.0975,128.2687,128.0594,128.2497,58728.0
2021-07-07 11:20:00,134.79,134.83,134.75,134.83,16499.0,128.2497,128.2878,128.2116,128.2878,16499.0
2021-07-07 11:30:00,134.83,134.9,134.79,134.87,13323.0,128.2878,128.3544,128.2497,128.3258,13323.0
2021-07-07 11:40:00,134.88,135.02,134.88,135.02,12820.0,128.3353,128.4685,128.3353,128.4685,12820.0
2021-07-07 11:50:00,135.01,135.03,134.92,134.93,9126.0,128.459,128.478,128.3734,128.3829,9126.0
2021-07-07 12:00:00,134.95,135.11,134.95,135.11,28790.0,128.4019,128.5542,128.4019,128.5542,28790.0
2021-07-07 12:10:00,135.1,135.17,135.07,135.12,27667.0,128.5447,128.6113,128.5161,128.5637,27667.0
2021-07-07 12:20:00,135.12,135.12,134.97,134.97,20483.0,128.5637,128.5637,128.421,128.421,20483.0
2021-07-07 12:30:00,134.97,135.08,134.94,135.03,22502.0,128.421,128.5256,128.3924,128.478,22502.0
2021-07-07 12:40:00,135.03,135.03,134.91,134.99,36091.0,128.478,128.478,128.3639,128.44,36091.0
2021-07-07 12:50:00,135.0,135.06,134.99,135.04,26946.0,128.4495,128.5066,128.44,128.4876,26946.0
2021-07-07 13:00:00,135.04,135.04,134.95,134.99,38656.0,128.4876,128.4876,128.4019,128.44,38656.0
2021-07-07 13:10:00,134.97,135.02,134.93,134.98,27860.0,128.421,128.4685,128.3829,128.4305,27860.0
2021-07-07 13:20:00,134.97,135.0,134.94,134.99,123400.0,128.421,128.4495,128.3924,128.44,123400.0
2021-07-07 13:30:00,134.99,135.02,134.95,134.96,22018.0,128.44,128.4685,128.4019,128.4114,22018.0
2021-07-07 13:40:00,134.96,135.07,134.94,135.07,53353.0,128.4114,128.5161,128.3924,128.5161,53353.0
2021-07-07 13:50:00,135.06,135.12,134.99,135.0,79162.0,128.5066,128.5637,128.44,128.4495,79162.0
2021-07-07 14:00:00,135.01,135.2,135.0,135.18,16410.0,128.459,128.6398,128.4495,128.6208,16410.0
2021-07-07 14:10:00,135.18,135.22,135.08,135.22,14220.0,128.6208,128.6588,128.5256,128.6588,14220.0
2021-07-07 14:20:00,135.19,135.19,135.06,135.08,55383.0,128.6303,128.6303,128.5066,128.5256,55383.0
2021-07-07 14:30:00,135.06,135.09,134.96,134.97,20709.0,128.5066,128.5351,128.4114,128.421,20709.0
2021-07-07 14:40:00,134.98,135.15,134.95,135.15,75210.0,128.4305,128.5922,128.4019,128.5922,75210.0
2021-07-07 14:50:00,135.14,135.21,135.1,135.19,26261.0,128.5827,128.6493,128.5447,128.6303,26261.0
2021-07-07 15:00:00,135.18,135.25,135.18,135.24,29096.0,128.6208,128.6874,128.6208,128.6779,29096.0
2021-07-07 15:10:00,135.23,135.24,135.17,135.18,33804.0,128.6683,128.6779,128.6113,128.6208,33804.0
2021-07-07 15:20:00,135.19,135.24,135.15,135.16,34490.0,128.6303,128.6779,128.5922,128.6017,34490.0
2021-07-07 15:30:00,135.17,135.28,135.15,135.22,30689.0,128.6113,128.7159,128.5922,128.6588,30689.0
2021-07-07 15:40:00,135.23,135.26,135.18,135.2,247336.0,128.6683,128.6969,128.6208,128.6398,247336.0
2021-07-07 15:50:00,135.2,135.28,135.09,135.2,61115.0,128.6398,128.7159,128.5351,128.6398,61115.0
2021-07-08 09:30:00,133.29,133.72,133.29,133.66,89007.0,126.8225,127.2316,126.8225,127.1745,89007.0
2021-07-08 09:40:00,133.68,133.74,133.26,133.36,27324.0,127.1936,127.2506,126.7939,126.8891,27324.0
2021-07-08 09:50:00,133.37,133.87,133.37,133.84,12158.0,126.8986,127.3743,126.8986,127.3458,12158.0
2021-07-08 10:00:00,133.85,133.85,133.56,133.62,23098.0,127.3553,127.3553,127.0794,127.1365,23098.0
2021-07-08 10:10:00,133.57,133.7,133.4,133.4,22399.0,127.0889,127.2126,126.9271,126.9271,22399.0
2021-07-08 10:20:00,133.35,133.58,133.19,133.57,24195.0,126.8796,127.0984,126.7273,127.0889,24195.0
2021-07-08 10:30:00,133.62,133.66,133.28,133.36,18699.0,127.1365,127.1745,126.813,126.8891,18699.0
2021-07-08 10:40:00,133.38,133.57,133.27,133.36,9902.0,126.9081,127.0889,126.8034,126.8891,9902.0
2021-07-08 10:50:00,133.35,133.51,133.28,133.28,29388.0,126.8796,127.0318,126.813,126.813,29388.0
2021-07-08 11:00:00,133.29,133.64,133.24,133.62,22650.0,126.8225,127.1555,126.7749,127.1365,22650.0
2021-07-08 11:10:00,133.63,133.8,133.59,133.78,12155.0,127.146,127.3077,127.1079,127.2887,12155.0
2021-07-08 11:20:00,133.77,133.89,133.76,133.87,19259.0,127.2792,127.3934,127.2697,127.3743,19259.0
2021-07-08 11:30:00,133.86,133.98,133.75,133.98,80554.0,127.3648,127.479,127.2602,127.479,80554.0
2021-07-08 11:40:00,133.99,134.15,133.98,134.13,10697.0,127.4885,127.6407,127.479,127.6217,10697.0
2021-07-08 11:50:00,134.15,134.2,134.08,134.15,11619.0,127.6407,127.6883,127.5741,127.6407,11619.0
2021-07-08 12:00:00,134.15,134.22,134.15,134.2,6255.0,127.6407,127.7074,127.6407,127.6883,6255.0
2021-07-08 12:10:00,134.19,134.19,134.06,134.1,74098.0,127.6788,127.6788,127.5551,127.5932,74098.0
2021-07-08 12:20:00,134.09,134.19,134.05,134.18,16167.0,127.5837,127.6788,127.5456,127.6693,16167.0
2021-07-08 12:30:00,134.17,134.29,134.17,134.22,18016.0,127.6598,127.774,127.6598,127.7074,18016.0
2021-07-08 12:40:00,134.23,134.27,134.18,134.25,19837.0,127.7169,127.7549,127.6693,127.7359,19837.0
2021-07-08 12:50:00,134.26,134.32,134.24,134.26,15708.0,127.7454,127.8025,127.7264,127.7454,15708.0
2021-07-08 13:00:00,134.25,134.27,134.18,134.18,12333.0,127.7359,127.7549,127.6693,127.6693,12333.0
2021-07-08 13:10:00,134.17,134.17,134.05,134.12,65033.0,127.6598,127.6598,127.5456,127.6122,65033.0
2021-07-08 13:20:00,134.11,134.15,134.02,134.14,19421.0,127.6027,127.6407,127.5171,127.6312,19421.0
2021-07-08 13:30:00,134.15,134.2,134.11,134.17,283015.0,127.6407,127.6883,127.6027,127.6598,283015.0
2021-07-08 13:40:00,134.16,134.2,134.08,134.08,19684.0,127.6503,127.6883,127.5741,127.5741,19684.0
2021-07-08 13:50:00,134.09,134.12,134.02,134.05,24013.0,127.5837,127.6122,127.5171,127.5456,24013.0
2021-07-08 14:00:00,134.07,134.07,133.95,133.95,19539.0,127.5646,127.5646,127.4505,127.4505,19539.0
2021-07-08 14:10:00,133.96,134.07,133.87,133.89,21152.0,127.46,127.5646,127.3743,127.3934,21152.0
2021-07-08 14:20:00,133.89,133.9,133.78,133.82,31832.0,127.3934,127.4029,127.2887,127.3268,31832.0
2021-07-08 14:30:00,133.82,133.91,133.78,133.85,31348.0,127.3268,127.4124,127.2887,127.3553,31348.0
2021-07-08 14:40:00,133.85,133.9,133.74,133.75,70820.0,127.3553,127.4029,127.2506,127.2602,70820.0
2021-07-08 14:50:00,133.74,133.92,133.72,133.85,32696.0,127.2506,127.4219,127.2316,127.3553,32696.0
2021-07-08 15:00:00,133.85,133.96,133.83,133.86,30883.0,127.3553,127.46,127.3363,127.3648,30883.0
2021-07-08 15:10:00,133.87,133.87,133.68,133.77,90319.0,127.3743,127.3743,127.1936,127.2792,90319.0
2021-07-08 15:20:00,133.77,133.92,133.74,133.86,111122.0,127.2792,127.4219,127.2506,127.3648,111122.0
2021-07-08 15:30:00,133.86,133.98,133.82,133.9,72495.0,127.3648,127.479,127.3268,127.4029,72495.0
2021-07-08 15:40:00,133.91,133.91,133.6,133.61,54939.0,127.4124,127.4124,127.1174,127.127,54939.0
2021-07-08 15:50:00,133.6,134.03,133.52,134.03,107069.0,127.1174,127.5266,127.0413,127.5266,107069.0
2021-07-09 09:30:00,134.17,134.6,134.17,134.56,15046.0,127.6598,128.0689,127.6598,128.0309,15046.0
2021-07-09 09:40:00,134.54,134.68,134.54,134.63,179558.0,128.0118,128.145,128.0118,128.0975,179558.0
2021-07-09 09:50:00,134.61,134.71,134.61,134.71,9028.0,128.0784,128.1736,128.0784,128.1736,9028.0
2021-07-09 10:00:00,134.72,134.88,134.72,134.79,27957.0,128.1831,128.3353,128.1831,128.2497,27957.0
2021-07-09 10:10:00,134.8,134.85,134.74,134.85,10404.0,128.2592,128.3068,128.2021,128.3068,10404.0
2021-07-09 10:20:00,134.84,134.89,134.83,134.83,11878.0,128.2973,128.3448,128.2878,128.2878,11878.0
2021-07-09 10:30:00,134.82,134.86,134.8,134.83,8352.0,128.2782,128.3163,128.2592,128.2878,8352.0
2021-07-09 10:40:00,134.81,134.91,134.78,134.9,27497.0,128.2687,128.3639,128.2402,128.3544,27497.0
2021-07-09 10:50:00,134.88,134.96,134.8,134.81,11202.0,128.3353,128.4114,128.2592,128.2687,11202.0
2021-07-09 11:00:00,134.83,134.92,134.82,134.92,6134.0,128.2878,128.3734,128.2782,128.3734,6134.0
2021-07-09 11:10:00,134.91,134.94,134.85,134.93,9350.0,128.3639,128.3924,128.3068,128.3829,9350.0
2021-07-09 11:20:00,134.94,135.04,134.94,135.01,6045.0,128.3924,128.4876,128.3924,128.459,6045.0
2021-07-09 11:30:00,135.02,135.12,135.02,135.11,18571.0,128.4685,128.5637,128.4685,128.5542,18571.0
2021-07-09 11:40:00,135.1,135.15,135.1,135.1,55946.0,128.5447,128.5922,128.5447,128.5447,55946.0
2021-07-09 11:50:00,135.09,135.1,134.96,134.99,11876.0,128.5351,128.5447,128.4114,128.44,11876.0
2021-07-09 12:00:00,135.03,135.05,135.0,135.0,3240.0,128.478,128.4971,128.4495,128.4495,3240.0
2021-07-09 12:10:00,134.99,135.01,134.98,134.98,9020.0,128.44,128.459,128.4305,128.4305,9020.0
2021-07-09 12:20:00,134.97,134.98,134.88,134.88,8713.0,128.421,128.4305,128.3353,128.3353,8713.0
2021-07-09 12:30:00,134.91,134.98,134.9,134.98,2513.0,128.3639,128.4305,128.3544,128.4305,2513.0
2021-07-09 12:40:00,134.99,135.06,134.98,135.03,3068.0,128.44,128.5066,128.4305,128.478,3068.0
2021-07-09 12:50:00,135.01,135.04,134.95,134.96,7081.0,128.459,128.4876,128.4019,128.4114,7081.0
2021-07-09 13:00:00,134.97,134.98,134.88,134.88,13654.0,128.421,128.4305,128.3353,128.3353,13654.0
2021-07-09 13:10:00,134.89,134.96,134.89,134.96,12297.0,128.3448,128.4114,128.3448,128.4114,12297.0
2021-07-09 13:20:00,134.98,134.98,134.94,134.96,17313.0,128.4305,128.4305,128.3924,128.4114,17313.0
2021-07-09 13:30:00,134.97,135.0,134.95,135.0,6610.0,128.421,128.4495,128.4019,128.4495,6610.0
2021-07-09 13:40:00,135.03,135.04,135.0,135.0,4633.0,128.478,128.4876,128.4495,128.4495,4633.0
2021-07-09 13:50:00,135.0,135.02,134.98,135.01,4172.0,128.4495,128.4685,128.4305,128.459,4172.0
2021-07-09 14:00:00,135.02,135.03,134.99,134.99,10271.0,128.4685,128.478,128.44,128.44,10271.0
2021-07-09 14:10:00,135.0,135.04,134.98,135.03,4485.0,128.4495,128.4876,128.4305,128.478,4485.0
2021-07-09 14:20:00,135.03,135.05,135.0,135.02,4668.0,128.478,128.4971,128.4495,128.4685,4668.0
2021-07-09 14:30:00,135.04,135.13,135.03,135.12,14310.0,128.4876,128.5732,128.478,128.5637,14310.0
2021-07-09 14:40:00,135.11,135.15,135.11,135.14,4347.0,128.5542,128.5922,128.5542,128.5827,4347.0
2021-07-09 14:50:00,135.14,135.21,135.13,135.19,8989.0,128.5827,128.6493,128.5732,128.6303,8989.0
2021-07-09 15:00:00,135.2,135.23,135.17,135.21,10735.0,128.6398,128.6683,128.6113,128.6493,10735.0
2021-07-09 15:10:00,135.22,135.25,135.2,135.25,22620.0,128.6588,128.6874,128.6398,128.6874,22620.0
2021-07-09 15:20:00,135.24,135.24,135.19,135.22,12334.0,128.6779,128.6779,128.6303,128.6588,12334.0
2021-07-09 15:30:00,135.23,135.25,135.19,135.23,14424.0,128.6683,128.6874,128.6303,128.6683,14424.0
2021-07-09 15:40:00,135.23,135.25,135.16,135.25,44901.0,128.6683,128.6874,128.6017,128.6874,44901.0
2021-07-09 15:50:00,135.28,135.32,135.2,135.26,35481.0,128.7159,128.754,128.6398,128.6969,35481.0
2021-07-12 09:30:00,135.13,135.57,135.13,135.41,13986.0,128.5732,128.9918,128.5732,128.8396,13986.0
2021-07-12 09:40:00,135.35,135.37,135.26,135.36,13529.0,128.7825,128.8016,128.6969,128.792,13529.0
2021-07-12 09:50:00,135.33,135.38,135.28,135.35,9811.0,128.7635,128.8111,128.7159,128.7825,9811.0
2021-07-12 10:00:00,135.4,135.49,135.31,135.47,4558.0,128.8301,128.9157,128.7445,128.8967,4558.0
2021-07-12 10:10:00,135.49,135.53,135.42,135.53,7727.0,128.9157,128.9538,128.8491,128.9538,7727.0
2021-07-12 10:20:00,135.53,135.56,135.51,135.54,5253.0,128.9538,128.9823,128.9348,128.9633,5253.0
2021-07-12 10:30:00,135.57,135.64,135.57,135.63,10321.0,128.9918,129.0585,128.9918,129.0489,10321.0
2021-07-12 10:40:00,135.66,135.67,135.59,135.6,4682.0,129.0775,129.087,129.0109,129.0204,4682.0
2021-07-12 10:50:00,135.61,135.66,135.6,135.64,6292.0,129.0299,129.0775,129.0204,129.0585,6292.0
2021-07-12 11:00:00,135.64,135.64,135.59,135.62,8097.0,129.0585,129.0585,129.0109,129.0394,8097.0
2021-07-12 11:10:00,135.63,135.64,135.58,135.6,28412.0,129.0489,129.0585,129.0014,129.0204,28412.0
2021-07-12 11:20:00,135.59,135.59,135.49,135.52,13762.0,129.0109,129.0109,128.9157,128.9443,13762.0
2021-07-12 11:30:00,135.52,135.52,135.43,135.44,2616.0,128.9443,128.9443,128.8586,128.8682,2616.0
2021-07-12 11:40:00,135.44,135.48,135.43,135.47,6393.0,128.8682,128.9062,128.8586,128.8967,6393.0
2021-07-12 11:50:00,135.47,135.53,135.45,135.53,5948.0,128.8967,128.9538,128.8777,128.9538,5948.0
2021-07-12 12:00:00,135.56,135.58,135.49,135.49,14418.0,128.9823,129.0014,128.9157,128.9157,14418.0
2021-07-12 12:10:00,135.49,135.54,135.49,135.52,7837.0,128.9157,128.9633,128.9157,128.9443,7837.0
2021-07-12 12:20:00,135.52,135.52,135.45,135.46,45556.0,128.9443,128.9443,128.8777,128.8872,45556.0
2021-07-12 12:30:00,135.47,135.51,135.46,135.47,5666.0,128.8967,128.9348,128.8872,128.8967,5666.0
2021-07-12 12:40:00,135.49,135.49,135.47,135.47,2276.0,128.9157,128.9157,128.8967,128.8967,2276.0
2021-07-12 12:50:00,135.46,135.47,135.43,135.46,4588.0,128.8872,128.8967,128.8586,128.8872,4588.0
2021-07-12 13:00:00,135.47,135.49,135.44,135.46,8685.0,128.8967,128.9157,128.8682,128.8872,8685.0
2021-07-12 13:10:00,135.46,135.49,135.45,135.46,5715.0,128.8872,128.9157,128.8777,128.8872,5715.0
2021-07-12 13:20:00,135.49,135.51,135.48,135.5,2895.0,128.9157,128.9348,128.9062,128.9252,2895.0
2021-07-12 13:30:00,135.52,135.55,135.51,135.53,10028.0,128.9443,128.9728,128.9348,128.9538,10028.0
2021-07-12 13:40:00,135.53,135.53,135.42,135.43,10894.0,128.9538,128.9538,128.8491,128.8586,10894.0
2021-07-12 13:50:00,135.43,135.47,135.42,135.46,20741.0,128.8586,128.8967,128.8491,128.8872,20741.0
2021-07-12 14:00:00,135.46,135.52,135.45,135.52,36181.0,128.8872,128.9443,128.8777,128.9443,36181.0
2021-07-12 14:10:00,135.51,135.55,135.5,135.54,13680.0,128.9348,128.9728,128.9252,128.9633,13680.0
2021-07-12 14:20:00,135.54,135.59,135.54,135.59,16100.0,128.9633,129.0109,128.9633,129.0109,16100.0
2021-07-12 14:30:00,135.59,135.65,135.59,135.59,16274.0,129.0109,129.068,129.0109,129.0109,16274.0
2021-07-12 14:40:00,135.6,135.62,135.53,135.53,11160.0,129.0204,129.0394,128.9538,128.9538,11160.0
2021-07-12 14:50:00,135.53,135.57,135.52,135.54,15423.0,128.9538,128.9918,128.9443,128.9633,15423.0
2021-07-12 15:00:00,135.54,135.58,135.51,135.58,60318.0,128.9633,129.0014,128.9348,129.0014,60318.0
2021-07-12 15:10:00,135.58,135.63,135.57,135.63,61423.0,129.0014,129.0489,128.9918,129.0489,61423.0
2021-07-12 15:20:00,135.62,135.66,135.61,135.65,12711.0,129.0394,129.0775,129.0299,129.068,12711.0
2021-07-12 15:30:00,135.65,135.66,135.59,135.61,14654.0,129.068,129.0775,129.0109,129.0299,14654.0
2021-07-12 15:40:00,135.6,135.63,135.56,135.61,18832.0,129.0204,129.0489,128.9823,129.0299,18832.0
2021-07-12 15:50:00,135.65,135.7,135.58,135.66,22728.0,129.068,129.1155,129.0014,129.0775,22728.0
2021-07-13 09:30:00,135.54,135.54,135.39,135.4,59424.0,128.9633,128.9633,128.8206,128.8301,59424.0
2021-07-13 09:40:00,135.42,135.51,135.38,135.47,119792.0,128.8491,128.9348,128.8111,128.8967,119792.0
2021-07-13 09:50:00,135.48,135.6,135.47,135.5,55218.0,128.9062,129.0204,128.8967,128.9252,55218.0
2021-07-13 10:00:00,135.5,135.59,135.5,135.5,45264.0,128.9252,129.0109,128.9252,128.9252,45264.0
2021-07-13 10:10:00,135.52,135.63,135.52,135.59,42269.0,128.9443,129.0489,128.9443,129.0109,42269.0
2021-07-13 10:20:00,135.6,135.66,135.57,135.66,55015.0,129.0204,129.0775,128.9918,129.0775,55015.0
2021-07-13 10:30:00,135.66,135.75,135.66,135.75,32620.0,129.0775,129.1631,129.0775,129.1631,32620.0
2021-07-13 10:40:00,135.75,135.75,135.6,135.66,44930.0,129.1631,129.1631,129.0204,129.0775,44930.0
2021-07-13 10:50:00,135.65,135.68,135.59,135.59,30702.0,129.068,129.0965,129.0109,129.0109,30702.0
2021-07-13 11:00:00,135.6,135.69,135.6,135.68,20302.0,129.0204,129.106,129.0204,129.0965,20302.0
2021-07-13 11:10:00,135.67,135.79,135.67,135.78,27243.0,129.087,129.2012,129.087,129.1917,27243.0
2021-07-13 11:20:00,135.78,135.92,135.78,135.91,31610.0,129.1917,129.3249,129.1917,129.3153,31610.0
2021-07-13 11:30:00,135.89,135.91,135.82,135.83,28159.0,129.2963,129.3153,129.2297,129.2392,28159.0
2021-07-13 11:40:00,135.85,135.88,135.81,135.88,3085.0,129.2583,129.2868,129.2202,129.2868,3085.0
2021-07-13 11:50:00,135.88,135.89,135.85,135.86,9176.0,129.2868,129.2963,129.2583,129.2678,9176.0
2021-07-13 12:00:00,135.87,135.9,135.8,135.83,5138.0,129.2773,129.3058,129.2107,129.2392,5138.0
2021-07-13 12:10:00,135.82,135.83,135.75,135.79,16433.0,129.2297,129.2392,129.1631,129.2012,16433.0
2021-07-13 12:20:00,135.79,135.79,135.73,135.76,9404.0,129.2012,129.2012,129.1441,129.1726,9404.0
2021-07-13 12:30:00,135.77,135.83,135.76,135.81,27720.0,129.1821,129.2392,129.1726,129.2202,27720.0
2021-07-13 12:40:00,135.8,135.81,135.77,135.8,19533.0,129.2107,129.2202,129.1821,129.2107,19533.0
2021-07-13 12:50:00,135.8,135.84,135.79,135.83,56561.0,129.2107,129.2487,129.2012,129.2392,56561.0
2021-07-13 13:00:00,135.84,135.84,135.69,135.71,30298.0,129.2487,129.2487,129.106,129.1251,30298.0
2021-07-13 13:10:00,135.71,135.71,135.45,135.45,34308.0,129.1251,129.1251,128.8777,128.8777,34308.0
2021-07-13 13:20:00,135.46,135.57,135.42,135.48,13772.0,128.8872,128.9918,128.8491,128.9062,13772.0
2021-07-13 13:30:00,135.46,135.47,135.31,135.37,19586.0,128.8872,128.8967,128.7445,128.8016,19586.0
2021-07-13 13:40:00,135.37,135.49,135.29,135.45,19167.0,128.8016,128.9157,128.7254,128.8777,19167.0
2021-07-13 13:50:00,135.44,135.54,135.4,135.52,93091.0,128.8682,128.9633,128.8301,128.9443,93091.0
2021-07-13 14:00:00,135.51,135.51,135.26,135.4,117241.0,128.9348,128.9348,128.6969,128.8301,117241.0
2021-07-13 14:10:00,135.4,135.54,135.4,135.52,87629.0,128.8301,128.9633,128.8301,128.9443,87629.0
2021-07-13 14:20:00,135.51,135.57,135.43,135.53,99999.0,128.9348,128.9918,128.8586,128.9538,99999.0
2021-07-13 14:30:00,135.53,135.54,135.44,135.44,66842.0,128.9538,128.9633,128.8682,128.8682,66842.0
2021-07-13 14:40:00,135.47,135.47,135.31,135.41,63087.0,128.8967,128.8967,128.7445,128.8396,63087.0
2021-07-13 14:50:00,135.41,135.53,135.39,135.52,138245.0,128.8396,128.9538,128.8206,128.9443,138245.0
2021-07-13 15:00:00,135.52,135.54,135.41,135.42,166876.0,128.9443,128.9633,128.8396,128.8491,166876.0
2021-07-13 15:10:00,135.42,135.45,135.32,135.4,181513.0,128.8491,128.8777,128.754,128.8301,181513.0
2021-07-13 15:20:00,135.4,135.45,135.33,135.4,225643.0,128.8301,128.8777,128.7635,128.8301,225643.0
2021-07-13 15:30:00,135.41,135.51,135.34,135.5,163470.0,128.8396,128.9348,128.773,128.9252,163470.0
2021-07-13 15:40:00,135.5,135.56,135.43,135.44,156785.0,128.9252,128.9823,128.8586,128.8682,156785.0
2021-07-13 15:50:00,135.45,135.47,135.33,135.43,166339.0,128.8777,128.8967,128.7635,128.8586,166339.0
2021-07-14 09:30:00,135.98,135.98,135.67,135.79,30971.0,129.382,129.382,129.087,129.2012,30971.0
2021-07-14 09:40:00,135.8,135.9,135.79,135.8,34985.0,129.2107,129.3058,129.2012,129.2107,34985.0
2021-07-14 09:50:00,135.79,135.83,135.67,135.67,20187.0,129.2012,129.2392,129.087,129.087,20187.0
2021-07-14 10:00:00,135.73,135.82,135.72,135.76,11646.0,129.1441,129.2297,129.1346,129.1726,11646.0
2021-07-14 10:10:00,135.74,135.79,135.67,135.79,44763.0,129.1536,129.2012,129.087,129.2012,44763.0
2021-07-14 10:20:00,135.78,135.79,135.57,135.59,25225.0,129.1917,129.2012,128.9918,129.0109,25225.0
2021-07-14 10:30:00,135.6,135.67,135.55,135.59,14752.0,129.0204,129.087,128.9728,129.0109,14752.0
2021-07-14 10:40:00,135.6,135.77,135.59,135.77,7632.0,129.0204,129.1821,129.0109,129.1821,7632.0
2021-07-14 10:50:00,135.78,135.79,135.71,135.73,15550.0,129.1917,129.2012,129.1251,129.1441,15550.0
2021-07-14 11:00:00,135.72,135.72,135.54,135.54,13740.0,129.1346,129.1346,128.9633,128.9633,13740.0
2021-07-14 11:10:00,135.53,135.57,135.52,135.57,14552.0,128.9538,128.9918,128.9443,128.9918,14552.0
2021-07-14 11:20:00,135.58,135.63,135.36,135.39,8783.0,129.0014,129.0489,128.792,128.8206,8783.0
2021-07-14 11:30:00,135.39,135.42,135.36,135.36,11127.0,128.8206,128.8491,128.792,128.792,11127.0
2021-07-14 11:40:00,135.35,135.35,135.23,135.25,11394.0,128.7825,128.7825,128.6683,128.6874,11394.0
2021-07-14 11:50:00,135.25,135.28,135.18,135.2,16262.0,128.6874,128.7159,128.6208,128.6398,16262.0
2021-07-14 12:00:00,135.22,135.5,135.21,135.47,11403.0,128.6588,128.9252,128.6493,128.8967,11403.0
2021-07-14 12:10:00,135.45,135.53,135.43,135.52,7817.0,128.8777,128.9538,128.8586,128.9443,7817.0
2021-07-14 12:20:00,135.51,135.56,135.5,135.55,6914.0,128.9348,128.9823,128.9252,128.9728,6914.0
2021-07-14 12:30:00,135.54,135.58,135.48,135.55,13640.0,128.9633,129.0014,128.9062,128.9728,13640.0
2021-07-14 12:40:00,135.55,135.63,135.54,135.6,7268.0,128.9728,129.0489,128.9633,129.0204,7268.0
2021-07-14 12:50:00,135.59,135.61,135.55,135.55,7213.0,129.0109,129.0299,128.9728,128.9728,7213.0
2021-07-14 13:00:00,135.56,135.57,135.46,135.46,7792.0,128.9823,128.9918,128.8872,128.8872,7792.0
2021-07-14 13:10:00,135.46,135.49,135.4,135.43,11239.0,128.8872,128.9157,128.8301,128.8586,11239.0
2021-07-14 13:20:00,135.42,135.43,135.38,135.39,7003.0,128.8491,128.8586,128.8111,128.8206,7003.0
2021-07-14 13:30:00,135.4,135.58,135.39,135.57,7830.0,128.8301,129.0014,128.8206,128.9918,7830.0
2021-07-14 13:40:00,135.59,135.6,135.53,135.53,6021.0,129.0109,129.0204,128.9538,128.9538,6021.0
2021-07-14 13:50:00,135.53,135.58,135.49,135.55,8153.0,128.9538,129.0014,128.9157,128.9728,8153.0
2021-07-14 14:00:00,135.57,135.62,135.54,135.58,5317.0,128.9918,129.0394,128.9633,129.0014,5317.0
2021-07-14 14:10:00,135.57,135.72,135.55,135.7,16801.0,128.9918,129.1346,128.9728,129.1155,16801.0
2021-07-14 14:20:00,135.71,135.75,135.69,135.69,7147.0,129.1251,129.1631,129.106,129.106,7147.0
2021-07-14 14:30:00,135.71,135.75,135.67,135.67,14950.0,129.1251,129.1631,129.087,129.087,14950.0
2021-07-14 14:40:00,135.67,135.71,135.63,135.63,9702.0,129.087,129.1251,129.0489,129.0489,9702.0
2021-07-14 14:50:00,135.67,135.69,135.62,135.69,14908.0,129.087,129.106,129.0394,129.106,14908.0
2021-07-14 15:00:00,135.68,135.8,135.67,135.79,13234.0,129.0965,129.2107,129.087,129.2012,13234.0
2021-07-14 15:10:00,135.8,135.8,135.62,135.63,21770.0,129.2107,129.2107,129.0394,129.0489,21770.0
2021-07-14 15:20:00,135.63,135.67,135.57,135.59,15099.0,129.0489,129.087,128.9918,129.0109,15099.0
2021-07-14 15:30:00,135.58,135.71,135.53,135.65,15033.0,129.0014,129.1251,128.9538,129.068,15033.0
2021-07-14 15:40:00,135.65,135.69,135.55,135.66,40547.0,129.068,129.106,128.9728,129.0775,40547.0
2021-07-14 15:50:00,135.65,135.65,135.48,135.51,66337.0,129.068,129.068,128.9062,128.9348,66337.0
2021-07-15 09:30:00,135.28,135.28,134.83,134.83,48601.0,128.7159,128.7159,128.2878,128.2878,48601.0
2021-07-15 09:40:00,134.83,134.99,134.73,134.99,51753.0,128.2878,128.44,128.1926,128.44,51753.0
2021-07-15 09:50:00,134.97,135.11,134.84,135.09,42895.0,128.421,128.5542,128.2973,128.5351,42895.0
2021-07-15 10:00:00,135.11,135.17,135.07,135.12,39406.0,128.5542,128.6113,128.5161,128.5637,39406.0
2021-07-15 10:10:00,135.12,135.16,135.05,135.05,46635.0,128.5637,128.6017,128.4971,128.4971,46635.0
2021-07-15 10:20:00,135.05,135.15,134.91,134.94,30150.0,128.4971,128.5922,128.3639,128.3924,30150.0
2021-07-15 10:30:00,134.94,135.18,134.94,135.18,7611.0,128.3924,128.6208,128.3924,128.6208,7611.0
2021-07-15 10:40:00,135.17,135.18,134.87,134.9,29882.0,128.6113,128.6208,128.3258,128.3544,29882.0
2021-07-15 10:50:00,134.88,135.02,134.81,134.95,16423.0,128.3353,128.4685,128.2687,128.4019,16423.0
2021-07-15 11:00:00,134.94,134.97,134.78,134.95,14362.0,128.3924,128.421,128.2402,128.4019,14362.0
2021-07-15 11:10:00,134.95,135.04,134.91,135.0,11060.0,128.4019,128.4876,128.3639,128.4495,11060.0
2021-07-15 11:20:00,135.0,135.04,134.97,135.03,17046.0,128.4495,128.4876,128.421,128.478,17046.0
2021-07-15 11:30:00,135.03,135.11,135.03,135.11,7852.0,128.478,128.5542,128.478,128.5542,7852.0
2021-07-15 11:40:00,135.11,135.12,135.06,135.06,6044.0,128.5542,128.5637,128.5066,128.5066,6044.0
2021-07-15 11:50:00,135.05,135.07,134.94,134.94,9383.0,128.4971,128.5161,128.3924,128.3924,9383.0
2021-07-15 12:00:00,134.95,134.95,134.78,134.79,10449.0,128.4019,128.4019,128.2402,128.2497,10449.0
2021-07-15 12:10:00,134.78,134.89,134.78,134.88,26431.0,128.2402,128.3448,128.2402,128.3353,26431.0
2021-07-15 12:20:00,134.88,134.94,134.86,134.93,6010.0,128.3353,128.3924,128.3163,128.3829,6010.0
2021-07-15 12:30:00,134.93,135.03,134.9,135.03,5198.0,128.3829,128.478,128.3544,128.478,5198.0
2021-07-15 12:40:00,135.03,135.06,135.02,135.06,1349.0,128.478,128.5066,128.4685,128.5066,1349.0
2021-07-15 12:50:00,135.08,135.08,135.0,135.02,6553.0,128.5256,128.5256,128.4495,128.4685,6553.0
2021-07-15 13:00:00,134.99,135.0,134.91,134.92,7882.0,128.44,128.4495,128.3639,128.3734,7882.0
2021-07-15 13:10:00,134.92,134.92,134.75,134.75,10822.0,128.3734,128.3734,128.2116,128.2116,10822.0
2021-07-15 13:20:00,134.75,134.84,134.75,134.82,15920.0,128.2116,128.2973,128.2116,128.2782,15920.0
2021-07-15 13:30:00,134.8,134.8,134.58,134.59,19960.0,128.2592,128.2592,128.0499,128.0594,19960.0
2021-07-15 13:40:00,134.61,134.68,134.58,134.66,11691.0,128.0784,128.145,128.0499,128.126,11691.0
2021-07-15 13:50:00,134.64,134.7,134.52,134.54,14661.0,128.107,128.1641,127.9928,128.0118,14661.0
2021-07-15 14:00:00,134.53,134.71,134.52,134.68,16064.0,128.0023,128.1736,127.9928,128.145,16064.0
2021-07-15 14:10:00,134.67,134.8,134.63,134.77,11127.0,128.1355,128.2592,128.0975,128.2307,11127.0
2021-07-15 14:20:00,134.8,134.85,134.79,134.83,16586.0,128.2592,128.3068,128.2497,128.2878,16586.0
2021-07-15 14:30:00,134.83,134.84,134.73,134.73,6664.0,128.2878,128.2973,128.1926,128.1926,6664.0
2021-07-15 14:40:00,134.73,134.77,134.62,134.77,6360.0,128.1926,128.2307,128.0879,128.2307,6360.0
2021-07-15 14:50:00,134.81,134.91,134.79,134.89,8381.0,128.2687,128.3639,128.2497,128.3448,8381.0
2021-07-15 15:00:00,134.93,134.95,134.9,134.93,6841.0,128.3829,128.4019,128.3544,128.3829,6841.0
2021-07-15 15:10:00,134.93,134.93,134.86,134.87,16825.0,128.3829,128.3829,128.3163,128.3258,16825.0
2021-07-15 15:20:00,134.94,134.96,134.86,134.96,7571.0,128.3924,128.4114,128.3163,128.4114,7571.0
2021-07-15 15:30:00,134.96,135.09,134.94,134.94,46753.0,128.4114,128.5351,128.3924,128.3924,46753.0
2021-07-15 15:40:00,134.95,134.98,134.9,134.92,26824.0,128.4019,128.4305,128.3544,128.3734,26824.0
2021-07-15 15:50:00,134.94,135.02,134.92,135.01,21605.0,128.3924,128.4685,128.3734,128.459,21605.0
2021-07-16 09:30:00,135.35,135.4,135.27,135.3,18342.0,128.7825,128.8301,128.7064,128.7349,18342.0
2021-07-16 09:40:00,135.29,135.3,135.17,135.19,17045.0,128.7254,128.7349,128.6113,128.6303,17045.0
2021-07-16 09:50:00,135.19,135.21,135.13,135.19,9196.0,128.6303,128.6493,128.5732,128.6303,9196.0
2021-07-16 10:00:00,135.2,135.22,135.08,135.08,13301.0,128.6398,128.6588,128.5256,128.5256,13301.0
2021-07-16 10:10:00,135.08,135.08,134.79,134.88,16511.0,128.5256,128.5256,128.2497,128.3353,16511.0
2021-07-16 10:20:00,134.87,134.9,134.59,134.64,19584.0,128.3258,128.3544,128.0594,128.107,19584.0
2021-07-16 10:30:00,134.65,134.81,134.64,134.75,33494.0,128.1165,128.2687,128.107,128.2116,33494.0
2021-07-16 10:40:00,134.75,134.78,134.65,134.72,19033.0,128.2116,128.2402,128.1165,128.1831,19033.0
2021-07-16 10:50:00,134.79,134.87,134.75,134.75,9085.0,128.2497,128.3258,128.2116,128.2116,9085.0
2021-07-16 11:00:00,134.79,134.81,134.56,134.68,18634.0,128.2497,128.2687,128.0309,128.145,18634.0
2021-07-16 11:10:00,134.65,134.72,134.55,134.69,35889.0,128.1165,128.1831,128.0213,128.1545,35889.0
2021-07-16 11:20:00,134.68,134.74,134.62,134.63,4987.0,128.145,128.2021,128.0879,128.0975,4987.0
2021-07-16 11:30:00,134.62,134.81,134.62,134.79,14936.0,128.0879,128.2687,128.0879,128.2497,14936.0
2021-07-16 11:40:00,134.78,134.79,134.6,134.68,8684.0,128.2402,128.2497,128.0689,128.145,8684.0
2021-07-16 11:50:00,134.68,134.87,134.68,134.83,13028.0,128.145,128.3258,128.145,128.2878,13028.0
2021-07-16 12:00:00,134.85,135.0,134.82,135.0,10041.0,128.3068,128.4495,128.2782,128.4495,10041.0
2021-07-16 12:10:00,135.0,135.04,134.97,135.03,11744.0,128.4495,128.4876,128.421,128.478,11744.0
2021-07-16 12:20:00,135.04,135.05,134.96,134.96,4352.0,128.4876,128.4971,128.4114,128.4114,4352.0
2021-07-16 12:30:00,134.96,135.01,134.93,134.94,13949.0,128.4114,128.459,128.3829,128.3924,13949.0
2021-07-16 12:40:00,134.94,134.95,134.89,134.91,8666.0,128.3924,128.4019,128.3448,128.3639,8666.0
2021-07-16 12:50:00,134.9,134.96,134.89,134.92,6563.0,128.3544,128.4114,128.3448,128.3734,6563.0
2021-07-16 13:00:00,134.89,135.01,134.89,135.01,4437.0,128.3448,128.459,128.3448,128.459,4437.0
2021-07-16 13:10:00,135.0,135.06,135.0,135.05,5394.0,128.4495,128.5066,128.4495,128.4971,5394.0
2021-07-16 13:20:00,135.05,135.05,134.94,134.94,7040.0,128.4971,128.4971,128.3924,128.3924,7040.0
2021-07-16 13:30:00,134.93,134.94,134.84,134.88,4655.0,128.3829,128.3924,128.2973,128.3353,4655.0
2021-07-16 13:40:00,134.87,134.9,134.79,134.83,11371.0,128.3258,128.3544,128.2497,128.2878,11371.0
2021-07-16 13:50:00,134.84,134.88,134.82,134.84,8384.0,128.2973,128.3353,128.2782,128.2973,8384.0
2021-07-16 14:00:00,134.77,134.78,134.71,134.78,20145.0,128.2307,128.2402,128.1736,128.2402,20145.0
2021-07-16 14:10:00,134.77,134.82,134.7,134.82,4778.0,128.2307,128.2782,128.1641,128.2782,4778.0
2021-07-16 14:20:00,134.82,134.82,134.69,134.69,16617.0,128.2782,128.2782,128.1545,128.1545,16617.0
2021-07-16 14:30:00,134.69,134.74,134.59,134.59,11362.0,128.1545,128.2021,128.0594,128.0594,11362.0
2021-07-16 14:40:00,134.58,134.63,134.53,134.53,11143.0,128.0499,128.0975,128.0023,128.0023,11143.0
2021-07-16 14:50:00,134.54,134.6,134.53,134.58,8763.0,128.0118,128.0689,128.0023,128.0499,8763.0
2021-07-16 15:00:00,134.56,134.56,134.38,134.44,16543.0,128.0309,128.0309,127.8596,127.9167,16543.0
2021-07-16 15:10:00,134.45,134.56,134.37,134.56,15733.0,127.9262,128.0309,127.8501,128.0309,15733.0
2021-07-16 15:20:00,134.56,134.56,134.42,134.44,7758.0,128.0309,128.0309,127.8976,127.9167,7758.0
2021-07-16 15:30:00,134.45,134.48,134.35,134.37,25016.0,127.9262,127.9547,127.831,127.8501,25016.0
2021-07-16 15:40:00,134.39,134.44,134.19,134.2,43267.0,127.8691,127.9167,127.6788,127.6883,43267.0
2021-07-16 15:50:00,134.22,134.35,134.19,134.26,73175.0,127.7074,127.831,127.6788,127.7454,73175.0
2021-07-19 09:30:00,132.91,133.0,132.7,132.93,46495.0,126.4609,126.5465,126.2611,126.4799,46495.0
2021-07-19 09:40:00,132.96,133.18,132.73,132.86,56843.0,126.5085,126.7178,126.2897,126.4133,56843.0
2021-07-19 09:50:00,132.85,132.85,132.42,132.51,122053.0,126.4038,126.4038,125.9947,126.0803,122053.0
2021-07-19 10:00:00,132.46,132.58,132.31,132.43,23564.0,126.0328,126.1469,125.89,126.0042,23564.0
2021-07-19 10:10:00,132.4,132.52,132.12,132.26,34102.0,125.9757,126.0898,125.7092,125.8425,34102.0
2021-07-19 10:20:00,132.26,132.5,132.17,132.5,33787.0,125.8425,126.0708,125.7568,126.0708,33787.0
2021-07-19 10:30:00,132.45,132.45,132.2,132.4,36252.0,126.0232,126.0232,125.7854,125.9757,36252.0
2021-07-19 10:40:00,132.39,132.64,132.33,132.6,40616.0,125.9661,126.204,125.9091,126.166,40616.0
2021-07-19 10:50:00,132.64,132.64,132.37,132.56,47111.0,126.204,126.204,125.9471,126.1279,47111.0
2021-07-19 11:00:00,132.59,132.85,132.43,132.82,55166.0,126.1564,126.4038,126.0042,126.3753,55166.0
2021-07-19 11:10:00,132.83,132.84,132.73,132.75,83585.0,126.3848,126.3943,126.2897,126.3087,83585.0
2021-07-19 11:20:00,132.77,132.78,132.5,132.54,833557.0,126.3277,126.3372,126.0708,126.1089,833557.0
2021-07-19 11:30:00,132.55,132.81,132.52,132.6,112645.0,126.1184,126.3658,126.0898,126.166,112645.0
2021-07-19 11:40:00,132.63,132.82,132.61,132.74,36351.0,126.1945,126.3753,126.1755,126.2992,36351.0
2021-07-19 11:50:00,132.75,132.83,132.67,132.72,54731.0,126.3087,126.3848,126.2326,126.2801,54731.0
2021-07-19 12:00:00,132.68,132.69,132.32,132.32,97944.0,126.2421,126.2516,125.8995,125.8995,97944.0
2021-07-19 12:10:00,132.31,132.41,132.26,132.32,40811.0,125.89,125.9852,125.8425,125.8995,40811.0
2021-07-19 12:20:00,132.3,132.43,132.21,132.23,35846.0,125.8805,126.0042,125.7949,125.8139,35846.0
2021-07-19 12:30:00,132.23,132.23,132.02,132.03,52795.0,125.8139,125.8139,125.6141,125.6236,52795.0
2021-07-19 12:40:00,132.03,132.05,131.89,131.94,52528.0,125.6236,125.6426,125.4904,125.538,52528.0
2021-07-19 12:50:00,131.93,132.09,131.88,132.07,61610.0,125.5285,125.6807,125.4809,125.6617,61610.0
2021-07-19 13:00:00,132.05,132.18,131.99,132.18,30806.0,125.6426,125.7663,125.5856,125.7663,30806.0
2021-07-19 13:10:00,132.17,132.21,132.08,132.11,37194.0,125.7568,125.7949,125.6712,125.6997,37194.0
2021-07-19 13:20:00,132.1,132.11,131.86,131.88,309004.0,125.6902,125.6997,125.4619,125.4809,309004.0
2021-07-19 13:30:00,131.88,131.96,131.73,131.88,91551.0,125.4809,125.557,125.3382,125.4809,91551.0
2021-07-19 13:40:00,131.88,131.96,131.79,131.79,112346.0,125.4809,125.557,125.3953,125.3953,112346.0
2021-07-19 13:50:00,131.79,132.02,131.75,131.81,104287.0,125.3953,125.6141,125.3572,125.4143,104287.0
2021-07-19 14:00:00,131.81,132.08,131.81,131.87,114361.0,125.4143,125.6712,125.4143,125.4714,114361.0
2021-07-19 14:10:00,131.87,132.13,131.87,132.13,92691.0,125.4714,125.7188,125.4714,125.7188,92691.0
2021-07-19 14:20:00,132.13,132.17,132.02,132.14,106224.0,125.7188,125.7568,125.6141,125.7283,106224.0
2021-07-19 14:30:00,132.14,132.14,131.77,131.79,92536.0,125.7283,125.7283,125.3762,125.3953,92536.0
2021-07-19 14:40:00,131.78,131.85,131.7,131.85,59495.0,125.3857,125.4523,125.3096,125.4523,59495.0
2021-07-19 14:50:00,131.85,131.98,131.74,131.81,67812.0,125.4523,125.576,125.3477,125.4143,67812.0
2021-07-19 15:00:00,131.8,132.04,131.75,132.01,78920.0,125.4048,125.6331,125.3572,125.6046,78920.0
2021-07-19 15:10:00,132.01,132.11,131.84,131.84,77170.0,125.6046,125.6997,125.4428,125.4428,77170.0
2021-07-19 15:20:00,131.87,131.93,131.78,131.89,113301.0,125.4714,125.5285,125.3857,125.4904,113301.0
2021-07-19 15:30:00,131.85,132.08,131.83,132.08,83934.0,125.4523,125.6712,125.4333,125.6712,83934.0
2021-07-19 15:40:00,132.09,132.24,132.0,132.19,315818.0,125.6807,125.8234,125.5951,125.7759,315818.0
2021-07-19 15:50:00,132.18,132.62,132.14,132.62,599809.0,125.7663,126.185,125.7283,126.185,599809.0
2021-07-20 09:30:00,132.82,132.92,132.45,132.74,31021.0,126.3753,126.4704,126.0232,126.2992,31021.0
2021-07-20 09:40:00,132.71,133.31,132.63,133.31,24945.0,126.2706,126.8415,126.1945,126.8415,24945.0
2021-07-20 09:50:00,133.32,133.59,133.25,133.53,21695.0,126.851,127.1079,126.7844,127.0508,21695.0
2021-07-20 10:00:00,133.53,133.68,133.5,133.52,33597.0,127.0508,127.1936,127.0223,127.0413,33597.0
2021-07-20 10:10:00,133.51,133.73,133.43,133.73,22687.0,127.0318,127.2411,126.9557,127.2411,22687.0
2021-07-20 10:20:00,133.76,133.85,133.65,133.66,23200.0,127.2697,127.3553,127.165,127.1745,23200.0
2021-07-20 10:30:00,133.71,133.74,133.6,133.69,18882.0,127.2221,127.2506,127.1174,127.2031,18882.0
2021-07-20 10:40:00,133.71,133.95,133.71,133.94,21597.0,127.2221,127.4505,127.2221,127.4409,21597.0
2021-07-20 10:50:00,133.96,134.01,133.89,133.96,33703.0,127.46,127.5075,127.3934,127.46,33703.0
2021-07-20 11:00:00,133.97,134.03,133.93,134.0,40094.0,127.4695,127.5266,127.4314,127.498,40094.0
2021-07-20 11:10:00,134.0,134.09,134.0,134.07,15010.0,127.498,127.5837,127.498,127.5646,15010.0
2021-07-20 11:20:00,134.11,134.16,133.94,133.94,24241.0,127.6027,127.6503,127.4409,127.4409,24241.0
2021-07-20 11:30:00,133.95,133.99,133.88,133.91,11622.0,127.4505,127.4885,127.3838,127.4124,11622.0
2021-07-20 11:40:00,133.91,134.14,133.91,134.14,8260.0,127.4124,127.6312,127.4124,127.6312,8260.0
2021-07-20 11:50:00,134.16,134.28,134.16,134.28,5483.0,127.6503,127.7644,127.6503,127.7644,5483.0
2021-07-20 12:00:00,134.28,134.37,134.24,134.25,13538.0,127.7644,127.8501,127.7264,127.7359,13538.0
2021-07-20 12:10:00,134.24,134.35,134.24,134.35,9322.0,127.7264,127.831,127.7264,127.831,9322.0
2021-07-20 12:20:00,134.36,134.37,134.29,134.32,7437.0,127.8406,127.8501,127.774,127.8025,7437.0
2021-07-20 12:30:00,134.34,134.49,134.34,134.43,22871.0,127.8215,127.9643,127.8215,127.9072,22871.0
2021-07-20 12:40:00,134.41,134.53,134.4,134.5,13171.0,127.8881,128.0023,127.8786,127.9738,13171.0
2021-07-20 12:50:00,134.5,134.58,134.5,134.57,12757.0,127.9738,128.0499,127.9738,128.0404,12757.0
2021-07-20 13:00:00,134.57,134.59,134.3,134.3,27105.0,128.0404,128.0594,127.7835,127.7835,27105.0
2021-07-20 13:10:00,134.3,134.35,134.29,134.35,41466.0,127.7835,127.831,127.774,127.831,41466.0
2021-07-20 13:20:00,134.33,134.38,134.23,134.24,18879.0,127.812,127.8596,127.7169,127.7264,18879.0
2021-07-20 13:30:00,134.27,134.37,134.26,134.33,20512.0,127.7549,127.8501,127.7454,127.812,20512.0
2021-07-20 13:40:00,134.33,134.34,134.2,134.21,18684.0,127.812,127.8215,127.6883,127.6978,18684.0
2021-07-20 13:50:00,134.2,134.32,134.2,134.3,13603.0,127.6883,127.8025,127.6883,127.7835,13603.0
2021-07-20 14:00:00,134.32,134.52,134.32,134.48,27438.0,127.8025,127.9928,127.8025,127.9547,27438.0
2021-07-20 14:10:00,134.48,134.55,134.48,134.53,25968.0,127.9547,128.0213,127.9547,128.0023,25968.0
2021-07-20 14:20:00,134.51,134.57,134.47,134.56,99470.0,127.9833,128.0404,127.9452,128.0309,99470.0
2021-07-20 14:30:00,134.57,134.6,134.54,134.54,96271.0,128.0404,128.0689,128.0118,128.0118,96271.0
2021-07-20 14:40:00,134.53,134.6,134.46,134.5,106799.0,128.0023,128.0689,127.9357,127.9738,106799.0
2021-07-20 14:50:00,134.5,134.56,134.46,134.47,106103.0,127.9738,128.0309,127.9357,127.9452,106103.0
2021-07-20 15:00:00,134.49,134.6,134.47,134.55,148083.0,127.9643,128.0689,127.9452,128.0213,148083.0
2021-07-20 15:10:00,134.54,134.71,134.54,134.65,192139.0,128.0118,128.1736,128.0118,128.1165,192139.0
2021-07-20 15:20:00,134.68,134.71,134.55,134.59,21541.0,128.145,128.1736,128.0213,128.0594,21541.0
2021-07-20 15:30:00,134.59,134.63,134.53,134.54,14158.0,128.0594,128.0975,128.0023,128.0118,14158.0
2021-07-20 15:40:00,134.52,134.55,134.47,134.51,15246.0,127.9928,128.0213,127.9452,127.9833,15246.0
2021-07-20 15:50:00,134.56,134.58,134.29,134.32,96798.0,128.0309,128.0499,127.774,127.8025,96798.0
2021-07-21 09:30:00,134.42,134.81,134.42,134.73,101282.0,127.8976,128.2687,127.8976,128.1926,101282.0
2021-07-21 09:40:00,134.78,134.96,134.73,134.96,21918.0,128.2402,128.4114,128.1926,128.4114,21918.0
2021-07-21 09:50:00,134.99,135.09,134.92,135.08,32794.0,128.44,128.5351,128.3734,128.5256,32794.0
2021-07-21 10:00:00,135.08,135.08,134.99,135.0,17783.0,128.5256,128.5256,128.44,128.4495,17783.0
2021-07-21 10:10:00,135.04,135.05,134.85,134.85,14953.0,128.4876,128.4971,128.3068,128.3068,14953.0
2021-07-21 10:20:00,134.92,134.96,134.87,134.88,9696.0,128.3734,128.4114,128.3258,128.3353,9696.0
2021-07-21 10:30:00,134.84,134.89,134.8,134.88,133292.0,128.2973,128.3448,128.2592,128.3353,133292.0
2021-07-21 10:40:00,134.89,134.96,134.88,134.9,43958.0,128.3448,128.4114,128.3353,128.3544,43958.0
2021-07-21 10:50:00,134.95,135.0,134.89,134.98,12595.0,128.4019,128.4495,128.3448,128.4305,12595.0
2021-07-21 11:00:00,135.0,135.04,134.95,134.95,23732.0,128.4495,128.4876,128.4019,128.4019,23732.0
2021-07-21 11:10:00,134.94,135.01,134.93,135.0,11803.0,128.3924,128.459,128.3829,128.4495,11803.0
2021-07-21 11:20:00,134.99,135.04,134.93,134.94,17038.0,128.44,128.4876,128.3829,128.3924,17038.0
2021-07-21 11:30:00,134.93,135.02,134.9,134.97,13770.0,128.3829,128.4685,128.3544,128.421,13770.0
2021-07-21 11:40:00,134.97,135.03,134.95,135.01,23071.0,128.421,128.478,128.4019,128.459,23071.0
2021-07-21 11:50:00,135.01,135.11,135.01,135.09,43621.0,128.459,128.5542,128.459,128.5351,43621.0
2021-07-21 12:00:00,135.08,135.09,135.03,135.04,8897.0,128.5256,128.5351,128.478,128.4876,8897.0
2021-07-21 12:10:00,135.05,135.05,134.96,134.98,77001.0,128.4971,128.4971,128.4114,128.4305,77001.0
2021-07-21 12:20:00,134.99,134.99,134.93,134.96,5232.0,128.44,128.44,128.3829,128.4114,5232.0
2021-07-21 12:30:00,134.96,135.0,134.94,134.94,5323.0,128.4114,128.4495,128.3924,128.3924,5323.0
2021-07-21 12:40:00,134.94,134.99,134.92,134.94,8144.0,128.3924,128.44,128.3734,128.3924,8144.0
2021-07-21 12:50:00,134.94,134.94,134.86,134.89,11863.0,128.3924,128.3924,128.3163,128.3448,11863.0
2021-07-21 13:00:00,134.88,134.93,134.85,134.91,36093.0,128.3353,128.3829,128.3068,128.3639,36093.0
2021-07-21 13:10:00,134.91,134.96,134.89,134.9,246252.0,128.3639,128.4114,128.3448,128.3544,246252.0
2021-07-21 13:20:00,134.91,135.0,134.9,134.99,11154.0,128.3639,128.4495,128.3544,128.44,11154.0
2021-07-21 13:30:00,135.0,135.02,134.98,134.99,268958.0,128.4495,128.4685,128.4305,128.44,268958.0
2021-07-21 13:40:00,134.99,135.03,134.98,135.01,18094.0,128.44,128.478,128.4305,128.459,18094.0
2021-07-21 13:50:00,135.01,135.04,135.0,135.02,27683.0,128.459,128.4876,128.4495,128.4685,27683.0
2021-07-21 14:00:00,135.03,135.03,134.97,135.01,23807.0,128.478,128.478,128.421,128.459,23807.0
2021-07-21 14:10:00,135.01,135.02,134.94,134.94,15549.0,128.459,128.4685,128.3924,128.3924,15549.0
2021-07-21 14:20:00,134.94,135.03,134.94,135.03,81811.0,128.3924,128.478,128.3924,128.478,81811.0
2021-07-21 14:30:00,135.03,135.09,135.01,135.09,309562.0,128.478,128.5351,128.459,128.5351,309562.0
2021-07-21 14:40:00,135.08,135.16,135.08,135.13,295766.0,128.5256,128.6017,128.5256,128.5732,295766.0
2021-07-21 14:50:00,135.14,135.21,135.13,135.21,207382.0,128.5827,128.6493,128.5732,128.6493,207382.0
2021-07-21 15:00:00,135.2,135.25,135.18,135.24,272608.0,128.6398,128.6874,128.6208,128.6779,272608.0
2021-07-21 15:10:00,135.24,135.26,135.18,135.22,244018.0,128.6779,128.6969,128.6208,128.6588,244018.0
2021-07-21 15:20:00,135.22,135.23,135.1,135.13,268327.0,128.6588,128.6683,128.5447,128.5732,268327.0
2021-07-21 15:30:00,135.13,135.17,135.07,135.07,77532.0,128.5732,128.6113,128.5161,128.5161,77532.0
2021-07-21 15:40:00,135.06,135.11,135.01,135.02,41856.0,128.5066,128.5542,128.459,128.4685,41856.0
2021-07-21 15:50:00,135.02,135.32,134.94,135.3,132768.0,128.4685,128.754,128.3924,128.7349,132768.0
2021-07-22 09:30:00,135.51,135.51,135.06,135.13,14358.0,128.9348,128.9348,128.5066,128.5732,14358.0
2021-07-22 09:40:00,135.14,135.27,135.04,135.04,82287.0,128.5827,128.7064,128.4876,128.4876,82287.0
2021-07-22 09:50:00,135.03,135.14,134.99,135.14,12477.0,128.478,128.5827,128.44,128.5827,12477.0
2021-07-22 10:00:00,135.16,135.23,135.05,135.19,9360.0,128.6017,128.6683,128.4971,128.6303,9360.0
2021-07-22 10:10:00,135.21,135.3,135.2,135.27,29995.0,128.6493,128.7349,128.6398,128.7064,29995.0
2021-07-22 10:20:00,135.28,135.28,135.19,135.27,7320.0,128.7159,128.7159,128.6303,128.7064,7320.0
2021-07-22 10:30:00,135.28,135.4,135.28,135.38,11135.0,128.7159,128.8301,128.7159,128.8111,11135.0
2021-07-22 10:40:00,135.39,135.5,135.39,135.49,6987.0,128.8206,128.9252,128.8206,128.9157,6987.0
2021-07-22 10:50:00,135.47,135.53,135.47,135.52,9068.0,128.8967,128.9538,128.8967,128.9443,9068.0
2021-07-22 11:00:00,135.5,135.52,135.4,135.43,40143.0,128.9252,128.9443,128.8301,128.8586,40143.0
2021-07-22 11:10:00,135.44,135.44,135.34,135.42,21800.0,128.8682,128.8682,128.773,128.8491,21800.0
2021-07-22 11:20:00,135.46,135.46,135.33,135.41,5284.0,128.8872,128.8872,128.7635,128.8396,5284.0
2021-07-22 11:30:00,135.4,135.43,135.32,135.37,14463.0,128.8301,128.8586,128.754,128.8016,14463.0
2021-07-22 11:40:00,135.36,135.36,135.26,135.34,10129.0,128.792,128.792,128.6969,128.773,10129.0
2021-07-22 11:50:00,135.34,135.4,135.31,135.38,10912.0,128.773,128.8301,128.7445,128.8111,10912.0
2021-07-22 12:00:00,135.41,135.42,135.2,135.2,7254.0,128.8396,128.8491,128.6398,128.6398,7254.0
2021-07-22 12:10:00,135.17,135.25,135.17,135.19,8204.0,128.6113,128.6874,128.6113,128.6303,8204.0
2021-07-22 12:20:00,135.17,135.29,135.13,135.27,14218.0,128.6113,128.7254,128.5732,128.7064,14218.0
2021-07-22 12:30:00,135.27,135.35,135.21,135.35,103587.0,128.7064,128.7825,128.6493,128.7825,103587.0
2021-07-22 12:40:00,135.35,135.37,135.26,135.26,354826.0,128.7825,128.8016,128.6969,128.6969,354826.0
2021-07-22 12:50:00,135.26,135.4,135.26,135.4,29051.0,128.6969,128.8301,128.6969,128.8301,29051.0
2021-07-22 13:00:00,135.4,135.41,135.37,135.38,6701.0,128.8301,128.8396,128.8016,128.8111,6701.0
2021-07-22 13:10:00,135.38,135.45,135.37,135.43,18284.0,128.8111,128.8777,128.8016,128.8586,18284.0
2021-07-22 13:20:00,135.42,135.45,135.38,135.43,5268.0,128.8491,128.8777,128.8111,128.8586,5268.0
2021-07-22 13:30:00,135.43,135.51,135.42,135.5,11279.0,128.8586,128.9348,128.8491,128.9252,11279.0
2021-07-22 13:40:00,135.49,135.5,135.44,135.48,5387.0,128.9157,128.9252,128.8682,128.9062,5387.0
2021-07-22 13:50:00,135.47,135.52,135.46,135.52,19744.0,128.8967,128.9443,128.8872,128.9443,19744.0
2021-07-22 14:00:00,135.5,135.55,135.47,135.47,86866.0,128.9252,128.9728,128.8967,128.8967,86866.0
2021-07-22 14:10:00,135.47,135.59,135.47,135.53,19139.0,128.8967,129.0109,128.8967,128.9538,19139.0
2021-07-22 14:20:00,135.53,135.54,135.5,135.54,7023.0,128.9538,128.9633,128.9252,128.9633,7023.0
2021-07-22 14:30:00,135.54,135.56,135.52,135.56,13798.0,128.9633,128.9823,128.9443,128.9823,13798.0
2021-07-22 14:40:00,135.58,135.62,135.53,135.58,16979.0,129.0014,129.0394,128.9538,129.0014,16979.0
2021-07-22 14:50:00,135.58,135.65,135.56,135.64,287598.0,129.0014,129.068,128.9823,129.0585,287598.0
2021-07-22 15:00:00,135.64,135.64,135.56,135.56,15024.0,129.0585,129.0585,128.9823,128.9823,15024.0
2021-07-22 15:10:00,135.56,135.59,135.52,135.57,9348.0,128.9823,129.0109,128.9443,128.9918,9348.0
2021-07-22 15:20:00,135.56,135.59,135.54,135.56,9334.0,128.9823,129.0109,128.9633,128.9823,9334.0
2021-07-22 15:30:00,135.56,135.56,135.49,135.53,59583.0,128.9823,128.9823,128.9157,128.9538,59583.0
2021-07-22 15:40:00,135.49,135.57,135.48,135.55,14795.0,128.9157,128.9918,128.9062,128.9728,14795.0
2021-07-22 15:50:00,135.55,135.62,135.53,135.59,28150.0,128.9728,129.0394,128.9538,129.0109,28150.0
2021-07-23 09:30:00,136.21,136.48,136.21,136.21,42063.0,129.6008,129.8577,129.6008,129.6008,42063.0
2021-07-23 09:40:00,136.24,136.37,136.2,136.35,24833.0,129.6293,129.753,129.5913,129.734,24833.0
2021-07-23 09:50:00,136.34,136.34,136.23,136.27,9388.0,129.7245,129.7245,129.6198,129.6579,9388.0
2021-07-23 10:00:00,136.29,136.46,136.29,136.43,12370.0,129.6769,129.8387,129.6769,129.8101,12370.0
2021-07-23 10:10:00,136.47,136.56,136.44,136.49,20950.0,129.8482,129.9338,129.8196,129.8672,20950.0
2021-07-23 10:20:00,136.49,136.55,136.46,136.55,29189.0,129.8672,129.9243,129.8387,129.9243,29189.0
2021-07-23 10:30:00,136.55,136.73,136.5,136.66,12776.0,129.9243,130.0956,129.8767,130.029,12776.0
2021-07-23 10:40:00,136.67,136.76,136.67,136.74,30293.0,130.0385,130.1241,130.0385,130.1051,30293.0
2021-07-23 10:50:00,136.74,136.88,136.73,136.86,19237.0,130.1051,130.2383,130.0956,130.2193,19237.0
2021-07-23 11:00:00,136.87,137.0,136.85,136.99,18096.0,130.2288,130.3525,130.2097,130.3429,18096.0
2021-07-23 11:10:00,136.98,137.08,136.96,137.08,9135.0,130.3334,130.4286,130.3144,130.4286,9135.0
2021-07-23 11:20:00,137.1,137.27,137.1,137.27,11281.0,130.4476,130.6094,130.4476,130.6094,11281.0
2021-07-23 11:30:00,137.27,137.35,137.22,137.27,15893.0,130.6094,130.6855,130.5618,130.6094,15893.0
2021-07-23 11:40:00,137.28,137.32,137.19,137.28,11160.0,130.6189,130.6569,130.5332,130.6189,11160.0
2021-07-23 11:50:00,137.3,137.32,137.2,137.2,22311.0,130.6379,130.6569,130.5428,130.5428,22311.0
2021-07-23 12:00:00,137.21,137.27,137.18,137.18,17801.0,130.5523,130.6094,130.5237,130.5237,17801.0
2021-07-23 12:10:00,137.2,137.28,137.19,137.25,11013.0,130.5428,130.6189,130.5332,130.5903,11013.0
2021-07-23 12:20:00,137.3,137.32,137.23,137.27,12557.0,130.6379,130.6569,130.5713,130.6094,12557.0
2021-07-23 12:30:00,137.26,137.31,137.24,137.27,10618.0,130.5998,130.6474,130.5808,130.6094,10618.0
2021-07-23 12:40:00,137.28,137.35,137.27,137.34,7266.0,130.6189,130.6855,130.6094,130.676,7266.0
2021-07-23 12:50:00,137.33,137.38,137.3,137.38,13171.0,130.6664,130.714,130.6379,130.714,13171.0
2021-07-23 13:00:00,137.38,137.45,137.37,137.44,18153.0,130.714,130.7806,130.7045,130.7711,18153.0
2021-07-23 13:10:00,137.46,137.52,137.45,137.5,20586.0,130.7901,130.8472,130.7806,130.8282,20586.0
2021-07-23 13:20:00,137.51,137.57,137.5,137.51,16990.0,130.8377,130.8948,130.8282,130.8377,16990.0
2021-07-23 13:30:00,137.51,137.53,137.42,137.42,8893.0,130.8377,130.8567,130.7521,130.7521,8893.0
2021-07-23 13:40:00,137.47,137.51,137.45,137.51,14756.0,130.7997,130.8377,130.7806,130.8377,14756.0
2021-07-23 13:50:00,137.51,137.51,137.43,137.45,36350.0,130.8377,130.8377,130.7616,130.7806,36350.0
2021-07-23 14:00:00,137.45,137.5,137.4,137.47,32065.0,130.7806,130.8282,130.7331,130.7997,32065.0
2021-07-23 14:10:00,137.49,137.5,137.44,137.44,16434.0,130.8187,130.8282,130.7711,130.7711,16434.0
2021-07-23 14:20:00,137.43,137.45,137.39,137.41,40839.0,130.7616,130.7806,130.7235,130.7426,40839.0
2021-07-23 14:30:00,137.41,137.44,137.35,137.44,20475.0,130.7426,130.7711,130.6855,130.7711,20475.0
2021-07-23 14:40:00,137.43,137.43,137.38,137.4,12345.0,130.7616,130.7616,130.714,130.7331,12345.0
2021-07-23 14:50:00,137.42,137.44,137.39,137.43,11535.0,130.7521,130.7711,130.7235,130.7616,11535.0
2021-07-23 15:00:00,137.44,137.44,137.35,137.37,7956.0,130.7711,130.7711,130.6855,130.7045,7956.0
2021-07-23 15:10:00,137.39,137.39,137.26,137.34,14065.0,130.7235,130.7235,130.5998,130.676,14065.0
2021-07-23 15:20:00,137.35,137.41,137.3,137.39,18876.0,130.6855,130.7426,130.6379,130.7235,18876.0
2021-07-23 15:30:00,137.4,137.59,137.4,137.59,33106.0,130.7331,130.9138,130.7331,130.9138,33106.0
2021-07-23 15:40:00,137.58,137.61,137.54,137.56,35562.0,130.9043,130.9329,130.8663,130.8853,35562.0
2021-07-23 15:50:00,137.58,137.63,137.51,137.55,34363.0,130.9043,130.9519,130.8377,130.8758,34363.0
2021-07-26 09:30:00,137.07,137.51,137.07,137.51,27234.0,130.4191,130.8377,130.4191,130.8377,27234.0
2021-07-26 09:40:00,137.46,137.46,137.34,137.37,14817.0,130.7901,130.7901,130.676,130.7045,14817.0
2021-07-26 09:50:00,137.36,137.4,137.31,137.37,83226.0,130.695,130.7331,130.6474,130.7045,83226.0
2021-07-26 10:00:00,137.38,137.38,137.21,137.23,19251.0,130.714,130.714,130.5523,130.5713,19251.0
2021-07-26 10:10:00,137.25,137.25,137.04,137.14,12828.0,130.5903,130.5903,130.3905,130.4857,12828.0
2021-07-26 10:20:00,137.14,137.2,137.09,137.12,28583.0,130.4857,130.5428,130.4381,130.4666,28583.0
2021-07-26 10:30:00,137.14,137.27,137.12,137.26,9892.0,130.4857,130.6094,130.4666,130.5998,9892.0
2021-07-26 10:40:00,137.27,137.27,137.15,137.24,22586.0,130.6094,130.6094,130.4952,130.5808,22586.0
2021-07-26 10:50:00,137.23,137.34,137.22,137.26,18098.0,130.5713,130.676,130.5618,130.5998,18098.0
2021-07-26 11:00:00,137.26,137.31,137.19,137.3,33238.0,130.5998,130.6474,130.5332,130.6379,33238.0
2021-07-26 11:10:00,137.33,137.45,137.32,137.44,18366.0,130.6664,130.7806,130.6569,130.7711,18366.0
2021-07-26 11:20:00,137.44,137.53,137.42,137.53,16675.0,130.7711,130.8567,130.7521,130.8567,16675.0
2021-07-26 11:30:00,137.52,137.62,137.51,137.59,216054.0,130.8472,130.9424,130.8377,130.9138,216054.0
2021-07-26 11:40:00,137.61,137.61,137.53,137.54,6599.0,130.9329,130.9329,130.8567,130.8663,6599.0
2021-07-26 11:50:00,137.55,137.6,137.51,137.6,277269.0,130.8758,130.9233,130.8377,130.9233,277269.0
2021-07-26 12:00:00,137.61,137.64,137.59,137.61,20270.0,130.9329,130.9614,130.9138,130.9329,20270.0
2021-07-26 12:10:00,137.59,137.61,137.56,137.57,8537.0,130.9138,130.9329,130.8853,130.8948,8537.0
2021-07-26 12:20:00,137.58,137.58,137.52,137.53,21977.0,130.9043,130.9043,130.8472,130.8567,21977.0
2021-07-26 12:30:00,137.52,137.52,137.44,137.45,16103.0,130.8472,130.8472,130.7711,130.7806,16103.0
2021-07-26 12:40:00,137.44,137.44,137.4,137.44,4457.0,130.7711,130.7711,130.7331,130.7711,4457.0
2021-07-26 12:50:00,137.44,137.46,137.41,137.46,4050.0,130.7711,130.7901,130.7426,130.7901,4050.0
2021-07-26 13:00:00,137.46,137.56,137.46,137.55,8001.0,130.7901,130.8853,130.7901,130.8758,8001.0
2021-07-26 13:10:00,137.56,137.62,137.53,137.62,7963.0,130.8853,130.9424,130.8567,130.9424,7963.0
2021-07-26 13:20:00,137.61,137.63,137.52,137.53,4493.0,130.9329,130.9519,130.8472,130.8567,4493.0
2021-07-26 13:30:00,137.53,137.53,137.43,137.44,14648.0,130.8567,130.8567,130.7616,130.7711,14648.0
2021-07-26 13:40:00,137.44,137.47,137.42,137.45,17783.0,130.7711,130.7997,130.7521,130.7806,17783.0
2021-07-26 13:50:00,137.46,137.48,137.44,137.48,5071.0,130.7901,130.8092,130.7711,130.8092,5071.0
2021-07-26 14:00:00,137.47,137.54,137.45,137.54,9411.0,130.7997,130.8663,130.7806,130.8663,9411.0
2021-07-26 14:10:00,137.55,137.56,137.44,137.5,12535.0,130.8758,130.8853,130.7711,130.8282,12535.0
2021-07-26 14:20:00,137.5,137.5,137.43,137.47,19732.0,130.8282,130.8282,130.7616,130.7997,19732.0
2021-07-26 14:30:00,137.49,137.53,137.48,137.5,8639.0,130.8187,130.8567,130.8092,130.8282,8639.0
2021-07-26 14:40:00,137.51,137.53,137.49,137.53,11158.0,130.8377,130.8567,130.8187,130.8567,11158.0
2021-07-26 14:50:00,137.52,137.56,137.51,137.55,24534.0,130.8472,130.8853,130.8377,130.8758,24534.0
2021-07-26 15:00:00,137.55,137.56,137.5,137.52,19045.0,130.8758,130.8853,130.8282,130.8472,19045.0
2021-07-26 15:10:00,137.52,137.55,137.49,137.5,20012.0,130.8472,130.8758,130.8187,130.8282,20012.0
2021-07-26 15:20:00,137.51,137.59,137.51,137.59,22500.0,130.8377,130.9138,130.8377,130.9138,22500.0
2021-07-26 15:30:00,137.59,137.61,137.49,137.5,36057.0,130.9138,130.9329,130.8187,130.8282,36057.0
2021-07-26 15:40:00,137.5,137.51,137.43,137.43,23067.0,130.8282,130.8377,130.7616,130.7616,23067.0
2021-07-26 15:50:00,137.44,137.6,137.44,137.59,52985.0,130.7711,130.9233,130.7711,130.9138,52985.0
2021-07-27 09:30:00,137.43,137.43,136.85,136.92,41637.0,130.7616,130.7616,130.2097,130.2763,41637.0
2021-07-27 09:40:00,136.9,137.04,136.85,137.02,28929.0,130.2573,130.3905,130.2097,130.3715,28929.0
2021-07-27 09:50:00,137.03,137.14,137.03,137.08,21737.0,130.381,130.4857,130.381,130.4286,21737.0
2021-07-27 10:00:00,137.07,137.18,136.89,136.96,41883.0,130.4191,130.5237,130.2478,130.3144,41883.0
2021-07-27 10:10:00,136.95,136.95,136.68,136.75,16906.0,130.3049,130.3049,130.048,130.1146,16906.0
2021-07-27 10:20:00,136.79,137.0,136.76,136.99,16673.0,130.1527,130.3525,130.1241,130.3429,16673.0
2021-07-27 10:30:00,136.99,136.99,136.7,136.76,15319.0,130.3429,130.3429,130.067,130.1241,15319.0
2021-07-27 10:40:00,136.73,136.79,136.66,136.74,22282.0,130.0956,130.1527,130.029,130.1051,22282.0
2021-07-27 10:50:00,136.74,136.9,136.65,136.8,17086.0,130.1051,130.2573,130.0194,130.1622,17086.0
2021-07-27 11:00:00,136.74,136.93,136.7,136.72,15214.0,130.1051,130.2859,130.067,130.086,15214.0
2021-07-27 11:10:00,136.7,136.8,136.5,136.5,10962.0,130.067,130.1622,129.8767,129.8767,10962.0
2021-07-27 11:20:00,136.5,136.59,136.4,136.5,7966.0,129.8767,129.9624,129.7816,129.8767,7966.0
2021-07-27 11:30:00,136.48,136.48,136.26,136.34,20551.0,129.8577,129.8577,129.6484,129.7245,20551.0
2021-07-27 11:40:00,136.32,136.5,136.29,136.47,14491.0,129.7055,129.8767,129.6769,129.8482,14491.0
2021-07-27 11:50:00,136.47,136.57,136.46,136.48,8681.0,129.8482,129.9433,129.8387,129.8577,8681.0
2021-07-27 12:00:00,136.47,136.49,136.21,136.33,14431.0,129.8482,129.8672,129.6008,129.715,14431.0
2021-07-27 12:10:00,136.26,136.34,136.19,136.34,21884.0,129.6484,129.7245,129.5818,129.7245,21884.0
2021-07-27 12:20:00,136.36,136.46,136.29,136.46,5789.0,129.7435,129.8387,129.6769,129.8387,5789.0
2021-07-27 12:30:00,136.43,136.44,136.3,136.41,7079.0,129.8101,129.8196,129.6864,129.7911,7079.0
2021-07-27 12:40:00,136.42,136.5,136.38,136.45,13800.0,129.8006,129.8767,129.7625,129.8291,13800.0
2021-07-27 12:50:00,136.43,136.47,136.32,136.33,5955.0,129.8101,129.8482,129.7055,129.715,5955.0
2021-07-27 13:00:00,136.32,136.4,136.3,136.38,9531.0,129.7055,129.7816,129.6864,129.7625,9531.0
2021-07-27 13:10:00,136.36,136.38,136.18,136.22,12634.0,129.7435,129.7625,129.5722,129.6103,12634.0
2021-07-27 13:20:00,136.22,136.23,136.1,136.18,10364.0,129.6103,129.6198,129.4961,129.5722,10364.0
2021-07-27 13:30:00,136.19,136.27,136.06,136.27,10244.0,129.5818,129.6579,129.4581,129.6579,10244.0
2021-07-27 13:40:00,136.26,136.28,136.19,136.27,10418.0,129.6484,129.6674,129.5818,129.6579,10418.0
2021-07-27 13:50:00,136.25,136.25,136.1,136.1,15160.0,129.6389,129.6389,129.4961,129.4961,15160.0
2021-07-27 14:00:00,136.12,136.25,136.12,136.25,10302.0,129.5152,129.6389,129.5152,129.6389,10302.0
2021-07-27 14:10:00,136.25,136.46,136.24,136.44,5983.0,129.6389,129.8387,129.6293,129.8196,5983.0
2021-07-27 14:20:00,136.43,136.55,136.43,136.51,14874.0,129.8101,129.9243,129.8101,129.8862,14874.0
2021-07-27 14:30:00,136.51,136.55,136.5,136.53,10241.0,129.8862,129.9243,129.8767,129.9053,10241.0
2021-07-27 14:40:00,136.52,136.64,136.49,136.64,19485.0,129.8958,130.0099,129.8672,130.0099,19485.0
2021-07-27 14:50:00,136.63,136.68,136.56,136.67,15020.0,130.0004,130.048,129.9338,130.0385,15020.0
2021-07-27 15:00:00,136.67,136.77,136.67,136.75,35260.0,130.0385,130.1336,130.0385,130.1146,35260.0
2021-07-27 15:10:00,136.75,136.75,136.64,136.68,21669.0,130.1146,130.1146,130.0099,130.048,21669.0
2021-07-27 15:20:00,136.7,136.71,136.67,136.69,13484.0,130.067,130.0765,130.0385,130.0575,13484.0
2021-07-27 15:30:00,136.69,136.72,136.61,136.69,39652.0,130.0575,130.086,129.9814,130.0575,39652.0
2021-07-27 15:40:00,136.64,136.78,136.61,136.75,45624.0,130.0099,130.1431,129.9814,130.1146,45624.0
2021-07-27 15:50:00,136.79,137.02,136.78,137.02,29472.0,130.1527,130.3715,130.1431,130.3715,29472.0
2021-07-28 09:30:00,137.07,137.31,136.92,136.98,14862.0,130.4191,130.6474,130.2763,130.3334,14862.0
2021-07-28 09:40:00,136.97,136.98,136.79,136.9,42452.0,130.3239,130.3334,130.1527,130.2573,42452.0
2021-07-28 09:50:00,136.89,137.11,136.89,137.08,19976.0,130.2478,130.4571,130.2478,130.4286,19976.0
2021-07-28 10:00:00,137.07,137.08,136.94,136.97,14264.0,130.4191,130.4286,130.2954,130.3239,14264.0
2021-07-28 10:10:00,136.99,137.15,136.88,137.15,28386.0,130.3429,130.4952,130.2383,130.4952,28386.0
2021-07-28 10:20:00,137.17,137.27,137.11,137.22,32846.0,130.5142,130.6094,130.4571,130.5618,32846.0
2021-07-28 10:30:00,137.25,137.36,137.24,137.28,25206.0,130.5903,130.695,130.5808,130.6189,25206.0
2021-07-28 10:40:00,137.24,137.24,137.0,137.12,17778.0,130.5808,130.5808,130.3525,130.4666,17778.0
2021-07-28 10:50:00,137.15,137.28,137.14,137.27,14954.0,130.4952,130.6189,130.4857,130.6094,14954.0
2021-07-28 11:00:00,137.27,137.32,137.24,137.27,9975.0,130.6094,130.6569,130.5808,130.6094,9975.0
2021-07-28 11:10:00,137.29,137.29,137.17,137.19,12707.0,130.6284,130.6284,130.5142,130.5332,12707.0
2021-07-28 11:20:00,137.2,137.2,137.09,137.12,9276.0,130.5428,130.5428,130.4381,130.4666,9276.0
2021-07-28 11:30:00,137.1,137.23,137.08,137.21,50384.0,130.4476,130.5713,130.4286,130.5523,50384.0
2021-07-28 11:40:00,137.2,137.29,137.12,137.16,25251.0,130.5428,130.6284,130.4666,130.5047,25251.0
2021-07-28 11:50:00,137.17,137.3,137.12,137.21,115853.0,130.5142,130.6379,130.4666,130.5523,115853.0
2021-07-28 12:00:00,137.21,137.26,137.18,137.25,9299.0,130.5523,130.5998,130.5237,130.5903,9299.0
2021-07-28 12:10:00,137.24,137.28,137.12,137.17,7241.0,130.5808,130.6189,130.4666,130.5142,7241.0
2021-07-28 12:20:00,137.17,137.17,137.1,137.1,9609.0,130.5142,130.5142,130.4476,130.4476,9609.0
2021-07-28 12:30:00,137.1,137.16,137.05,137.06,25379.0,130.4476,130.5047,130.4,130.4095,25379.0
2021-07-28 12:40:00,137.08,137.08,136.99,137.07,4917.0,130.4286,130.4286,130.3429,130.4191,4917.0
2021-07-28 12:50:00,137.06,137.09,137.0,137.04,8336.0,130.4095,130.4381,130.3525,130.3905,8336.0
2021-07-28 13:00:00,137.07,137.07,136.97,137.02,17703.0,130.4191,130.4191,130.3239,130.3715,17703.0
2021-07-28 13:10:00,137.02,137.03,136.89,136.91,11234.0,130.3715,130.381,130.2478,130.2668,11234.0
2021-07-28 13:20:00,136.91,136.95,136.87,136.88,6976.0,130.2668,130.3049,130.2288,130.2383,6976.0
2021-07-28 13:30:00,136.88,136.95,136.82,136.82,13305.0,130.2383,130.3049,130.1812,130.1812,13305.0
2021-07-28 13:40:00,136.82,137.01,136.82,137.0,15704.0,130.1812,130.362,130.1812,130.3525,15704.0
2021-07-28 13:50:00,136.99,136.99,136.89,136.92,28273.0,130.3429,130.3429,130.2478,130.2763,28273.0
2021-07-28 14:00:00,136.93,137.14,136.73,137.03,35872.0,130.2859,130.4857,130.0956,130.381,35872.0
2021-07-28 14:10:00,137.06,137.28,137.06,137.22,30250.0,130.4095,130.6189,130.4095,130.5618,30250.0
2021-07-28 14:20:00,137.19,137.29,137.17,137.22,17008.0,130.5332,130.6284,130.5142,130.5618,17008.0
2021-07-28 14:30:00,137.23,137.29,137.02,137.29,15884.0,130.5713,130.6284,130.3715,130.6284,15884.0
2021-07-28 14:40:00,137.27,137.48,137.23,137.48,16419.0,130.6094,130.8092,130.5713,130.8092,16419.0
2021-07-28 14:50:00,137.5,137.54,137.33,137.39,21976.0,130.8282,130.8663,130.6664,130.7235,21976.0
2021-07-28 15:00:00,137.39,137.44,137.24,137.28,17833.0,130.7235,130.7711,130.5808,130.6189,17833.0
2021-07-28 15:10:00,137.32,137.39,137.29,137.3,23832.0,130.6569,130.7235,130.6284,130.6379,23832.0
2021-07-28 15:20:00,137.3,137.3,137.18,137.27,10682.0,130.6379,130.6379,130.5237,130.6094,10682.0
2021-07-28 15:30:00,137.32,137.4,137.27,137.28,31106.0,130.6569,130.7331,130.6094,130.6189,31106.0
2021-07-28 15:40:00,137.28,137.35,137.25,137.27,33181.0,130.6189,130.6855,130.5903,130.6094,33181.0
2021-07-28 15:50:00,137.28,137.29,137.07,137.07,36208.0,130.6189,130.6284,130.4191,130.4191,36208.0
2021-07-29 09:30:00,137.36,137.6,137.29,137.54,18463.0,130.695,130.9233,130.6284,130.8663,18463.0
2021-07-29 09:40:00,137.54,137.55,137.36,137.46,19258.0,130.8663,130.8758,130.695,130.7901,19258.0
2021-07-29 09:50:00,137.45,137.53,137.42,137.51,33891.0,130.7806,130.8567,130.7521,130.8377,33891.0
2021-07-29 10:00:00,137.53,137.53,137.39,137.44,12417.0,130.8567,130.8567,130.7235,130.7711,12417.0
2021-07-29 10:10:00,137.43,137.52,137.4,137.49,9148.0,130.7616,130.8472,130.7331,130.8187,9148.0
2021-07-29 10:20:00,137.49,137.58,137.43,137.52,10570.0,130.8187,130.9043,130.7616,130.8472,10570.0
2021-07-29 10:30:00,137.58,137.65,137.53,137.64,9354.0,130.9043,130.9709,130.8567,130.9614,9354.0
2021-07-29 10:40:00,137.72,137.72,137.6,137.65,12247.0,131.0375,131.0375,130.9233,130.9709,12247.0
2021-07-29 10:50:00,137.69,137.81,137.69,137.79,7686.0,131.009,131.1232,131.009,131.1041,7686.0
2021-07-29 11:00:00,137.82,137.85,137.78,137.83,30114.0,131.1327,131.1612,131.0946,131.1422,30114.0
2021-07-29 11:10:00,137.83,137.83,137.65,137.68,20910.0,131.1422,131.1422,130.9709,130.9995,20910.0
2021-07-29 11:20:00,137.66,137.69,137.6,137.62,15649.0,130.9804,131.009,130.9233,130.9424,15649.0
2021-07-29 11:30:00,137.63,137.69,137.63,137.67,3176.0,130.9519,131.009,130.9519,130.99,3176.0
2021-07-29 11:40:00,137.69,137.74,137.68,137.68,26278.0,131.009,131.0566,130.9995,130.9995,26278.0
2021-07-29 11:50:00,137.7,137.7,137.61,137.65,4711.0,131.0185,131.0185,130.9329,130.9709,4711.0
2021-07-29 12:00:00,137.64,137.7,137.64,137.67,2586.0,130.9614,131.0185,130.9614,130.99,2586.0
2021-07-29 12:10:00,137.69,137.83,137.68,137.82,2985.0,131.009,131.1422,130.9995,131.1327,2985.0
2021-07-29 12:20:00,137.84,137.84,137.78,137.79,3504.0,131.1517,131.1517,131.0946,131.1041,3504.0
2021-07-29 12:30:00,137.79,137.82,137.77,137.79,2708.0,131.1041,131.1327,131.0851,131.1041,2708.0
2021-07-29 12:40:00,137.78,137.79,137.7,137.71,5764.0,131.0946,131.1041,131.0185,131.028,5764.0
2021-07-29 12:50:00,137.73,137.75,137.7,137.72,4233.0,131.047,131.0661,131.0185,131.0375,4233.0
2021-07-29 13:00:00,137.72,137.81,137.72,137.8,4464.0,131.0375,131.1232,131.0375,131.1136,4464.0
2021-07-29 13:10:00,137.79,137.83,137.75,137.75,9083.0,131.1041,131.1422,131.0661,131.0661,9083.0
2021-07-29 13:20:00,137.75,137.85,137.74,137.84,16114.0,131.0661,131.1612,131.0566,131.1517,16114.0
2021-07-29 13:30:00,137.84,137.89,137.82,137.84,11123.0,131.1517,131.1993,131.1327,131.1517,11123.0
2021-07-29 13:40:00,137.85,137.86,137.83,137.84,3380.0,131.1612,131.1707,131.1422,131.1517,3380.0
2021-07-29 13:50:00,137.83,137.84,137.79,137.8,27588.0,131.1422,131.1517,131.1041,131.1136,27588.0
2021-07-29 14:00:00,137.82,137.82,137.79,137.81,3494.0,131.1327,131.1327,131.1041,131.1232,3494.0
2021-07-29 14:10:00,137.84,137.87,137.82,137.82,5666.0,131.1517,131.1802,131.1327,131.1327,5666.0
2021-07-29 14:20:00,137.83,137.83,137.78,137.81,12489.0,131.1422,131.1422,131.0946,131.1232,12489.0
2021-07-29 14:30:00,137.8,137.83,137.72,137.72,12508.0,131.1136,131.1422,131.0375,131.0375,12508.0
2021-07-29 14:40:00,137.73,137.75,137.71,137.74,5177.0,131.047,131.0661,131.028,131.0566,5177.0
2021-07-29 14:50:00,137.75,137.77,137.71,137.71,76869.0,131.0661,131.0851,131.028,131.028,76869.0
2021-07-29 15:00:00,137.72,137.74,137.66,137.73,102073.0,131.0375,131.0566,130.9804,131.047,102073.0
2021-07-29 15:10:00,137.73,137.75,137.7,137.71,50762.0,131.047,131.0661,131.0185,131.028,50762.0
2021-07-29 15:20:00,137.7,137.76,137.69,137.72,34469.0,131.0185,131.0756,131.009,131.0375,34469.0
2021-07-29 15:30:00,137.73,137.78,137.68,137.75,70618.0,131.047,131.0946,130.9995,131.0661,70618.0
2021-07-29 15:40:00,137.76,137.79,137.7,137.74,49803.0,131.0756,131.1041,131.0185,131.0566,49803.0
2021-07-29 15:50:00,137.73,137.78,137.69,137.73,104436.0,131.047,131.0946,131.009,131.047,104436.0
2021-07-30 09:30:00,137.38,137.46,137.13,137.41,42292.0,130.714,130.7901,130.4762,130.7426,42292.0
2021-07-30 09:40:00,137.4,137.57,137.39,137.53,53846.0,130.7331,130.8948,130.7235,130.8567,53846.0
2021-07-30 09:50:00,137.55,137.65,137.49,137.57,17699.0,130.8758,130.9709,130.8187,130.8948,17699.0
2021-07-30 10:00:00,137.57,137.74,137.56,137.7,23796.0,130.8948,131.0566,130.8853,131.0185,23796.0
2021-07-30 10:10:00,137.71,137.72,137.48,137.5,15439.0,131.028,131.0375,130.8092,130.8282,15439.0
2021-07-30 10:20:00,137.52,137.57,137.45,137.48,10245.0,130.8472,130.8948,130.7806,130.8092,10245.0
2021-07-30 10:30:00,137.39,137.45,137.36,137.44,14958.0,130.7235,130.7806,130.695,130.7711,14958.0
2021-07-30 10:40:00,137.47,137.54,137.38,137.4,14016.0,130.7997,130.8663,130.714,130.7331,14016.0
2021-07-30 10:50:00,137.4,137.45,137.31,137.31,9924.0,130.7331,130.7806,130.6474,130.6474,9924.0
2021-07-30 11:00:00,137.31,137.39,137.16,137.39,11141.0,130.6474,130.7235,130.5047,130.7235,11141.0
2021-07-30 11:10:00,137.42,137.47,137.32,137.33,10586.0,130.7521,130.7997,130.6569,130.6664,10586.0
2021-07-30 11:20:00,137.34,137.38,137.28,137.36,47601.0,130.676,130.714,130.6189,130.695,47601.0
2021-07-30 11:30:00,137.35,137.4,137.17,137.19,17088.0,130.6855,130.7331,130.5142,130.5332,17088.0
2021-07-30 11:40:00,137.18,137.24,137.14,137.15,26067.0,130.5237,130.5808,130.4857,130.4952,26067.0
2021-07-30 11:50:00,137.17,137.17,137.11,137.11,15650.0,130.5142,130.5142,130.4571,130.4571,15650.0
2021-07-30 12:00:00,137.18,137.24,137.16,137.21,14977.0,130.5237,130.5808,130.5047,130.5523,14977.0
2021-07-30 12:10:00,137.19,137.3,137.17,137.3,8877.0,130.5332,130.6379,130.5142,130.6379,8877.0
2021-07-30 12:20:00,137.3,137.3,137.27,137.27,12250.0,130.6379,130.6379,130.6094,130.6094,12250.0
2021-07-30 12:30:00,137.27,137.36,137.27,137.33,6836.0,130.6094,130.695,130.6094,130.6664,6836.0
2021-07-30 12:40:00,137.36,137.42,137.33,137.42,2409.0,130.695,130.7521,130.6664,130.7521,2409.0
2021-07-30 12:50:00,137.41,137.43,137.39,137.42,3411.0,130.7426,130.7616,130.7235,130.7521,3411.0
2021-07-30 13:00:00,137.42,137.43,137.37,137.39,9961.0,130.7521,130.7616,130.7045,130.7235,9961.0
2021-07-30 13:10:00,137.38,137.42,137.37,137.38,4836.0,130.714,130.7521,130.7045,130.714,4836.0
2021-07-30 13:20:00,137.38,137.38,137.31,137.35,10283.0,130.714,130.714,130.6474,130.6855,10283.0
2021-07-30 13:30:00,137.36,137.48,137.34,137.47,8178.0,130.695,130.8092,130.676,130.7997,8178.0
2021-07-30 13:40:00,137.48,137.49,137.39,137.42,7185.0,130.8092,130.8187,130.7235,130.7521,7185.0
2021-07-30 13:50:00,137.43,137.45,137.4,137.4,4421.0,130.7616,130.7806,130.7331,130.7331,4421.0
2021-07-30 14:00:00,137.42,137.42,137.31,137.35,6260.0,130.7521,130.7521,130.6474,130.6855,6260.0
2021-07-30 14:10:00,137.33,137.36,137.27,137.28,11660.0,130.6664,130.695,130.6094,130.6189,11660.0
2021-07-30 14:20:00,137.37,137.37,137.22,137.22,15839.0,130.7045,130.7045,130.5618,130.5618,15839.0
2021-07-30 14:30:00,137.25,137.25,137.13,137.14,9515.0,130.5903,130.5903,130.4762,130.4857,9515.0
2021-07-30 14:40:00,137.12,137.26,137.1,137.25,8799.0,130.4666,130.5998,130.4476,130.5903,8799.0
2021-07-30 14:50:00,137.27,137.37,137.27,137.33,19251.0,130.6094,130.7045,130.6094,130.6664,19251.0
2021-07-30 15:00:00,137.36,137.44,137.35,137.4,15794.0,130.695,130.7711,130.6855,130.7331,15794.0
2021-07-30 15:10:00,137.43,137.46,137.38,137.42,6173.0,130.7616,130.7901,130.714,130.7521,6173.0
2021-07-30 15:20:00,137.4,137.4,137.24,137.34,14994.0,130.7331,130.7331,130.5808,130.676,14994.0
2021-07-30 15:30:00,137.34,137.44,137.31,137.31,15432.0,130.676,130.7711,130.6474,130.6474,15432.0
2021-07-30 15:40:00,137.33,137.35,137.22,137.26,66970.0,130.6664,130.6855,130.5618,130.5998,66970.0
2021-07-30 15:50:00,137.23,137.36,137.19,137.35,103617.0,130.5713,130.695,130.5332,130.6855,103617.0
2021-08-02 09:30:00,138.39,138.39,137.75,137.84,93682.0,131.675,131.675,131.0661,131.1517,93682.0
2021-08-02 09:40:00,137.85,137.85,137.65,137.72,29414.0,131.1612,131.1612,130.9709,131.0375,29414.0
2021-08-02 09:50:00,137.72,137.73,137.46,137.51,14674.0,131.0375,131.047,130.7901,130.8377,14674.0
2021-08-02 10:00:00,137.5,137.62,137.39,137.62,73060.0,130.8282,130.9424,130.7235,130.9424,73060.0
2021-08-02 10:10:00,137.63,137.75,137.61,137.71,39477.0,130.9519,131.0661,130.9329,131.028,39477.0
2021-08-02 10:20:00,137.72,137.8,137.7,137.73,26094.0,131.0375,131.1136,131.0185,131.047,26094.0
2021-08-02 10:30:00,137.76,137.79,137.67,137.67,20049.0,131.0756,131.1041,130.99,130.99,20049.0
2021-08-02 10:40:00,137.68,137.74,137.63,137.71,16123.0,130.9995,131.0566,130.9519,131.028,16123.0
2021-08-02 10:50:00,137.72,137.76,137.7,137.71,16276.0,131.0375,131.0756,131.0185,131.028,16276.0
2021-08-02 11:00:00,137.71,137.85,137.67,137.84,22654.0,131.028,131.1612,130.99,131.1517,22654.0
2021-08-02 11:10:00,137.84,137.87,137.76,137.8,16537.0,131.1517,131.1802,131.0756,131.1136,16537.0
2021-08-02 11:20:00,137.79,137.88,137.77,137.84,32318.0,131.1041,131.1898,131.0851,131.1517,32318.0
2021-08-02 11:30:00,137.86,137.89,137.78,137.79,15552.0,131.1707,131.1993,131.0946,131.1041,15552.0
2021-08-02 11:40:00,137.79,137.81,137.74,137.75,18990.0,131.1041,131.1232,131.0566,131.0661,18990.0
2021-08-02 11:50:00,137.75,137.76,137.47,137.47,14296.0,131.0661,131.0756,130.7997,130.7997,14296.0
2021-08-02 12:00:00,137.47,137.47,137.29,137.33,20864.0,130.7997,130.7997,130.6284,130.6664,20864.0
2021-08-02 12:10:00,137.31,137.46,137.31,137.45,14129.0,130.6474,130.7901,130.6474,130.7806,14129.0
2021-08-02 12:20:00,137.44,137.45,137.35,137.43,15838.0,130.7711,130.7806,130.6855,130.7616,15838.0
2021-08-02 12:30:00,137.4,137.6,137.4,137.58,35694.0,130.7331,130.9233,130.7331,130.9043,35694.0
2021-08-02 12:40:00,137.57,137.58,137.47,137.47,13147.0,130.8948,130.9043,130.7997,130.7997,13147.0
2021-08-02 12:50:00,137.48,137.54,137.42,137.48,13760.0,130.8092,130.8663,130.7521,130.8092,13760.0
2021-08-02 13:00:00,137.52,137.59,137.48,137.58,11409.0,130.8472,130.9138,130.8092,130.9043,11409.0
2021-08-02 13:10:00,137.58,137.66,137.57,137.64,15480.0,130.9043,130.9804,130.8948,130.9614,15480.0
2021-08-02 13:20:00,137.63,137.64,137.55,137.55,8798.0,130.9519,130.9614,130.8758,130.8758,8798.0
2021-08-02 13:30:00,137.56,137.57,137.41,137.42,11721.0,130.8853,130.8948,130.7426,130.7521,11721.0
2021-08-02 13:40:00,137.43,137.45,137.34,137.38,13367.0,130.7616,130.7806,130.676,130.714,13367.0
2021-08-02 13:50:00,137.38,137.43,137.31,137.4,7949.0,130.714,130.7616,130.6474,130.7331,7949.0
2021-08-02 14:00:00,137.42,137.45,137.37,137.38,6924.0,130.7521,130.7806,130.7045,130.714,6924.0
2021-08-02 14:10:00,137.43,137.5,137.42,137.5,7394.0,130.7616,130.8282,130.7521,130.8282,7394.0
2021-08-02 14:20:00,137.5,137.5,137.36,137.41,10967.0,130.8282,130.8282,130.695,130.7426,10967.0
2021-08-02 14:30:00,137.4,137.45,137.37,137.43,27352.0,130.7331,130.7806,130.7045,130.7616,27352.0
2021-08-02 14:40:00,137.45,137.46,137.38,137.43,39314.0,130.7806,130.7901,130.714,130.7616,39314.0
2021-08-02 14:50:00,137.43,137.46,137.42,137.43,4503.0,130.7616,130.7901,130.7521,130.7616,4503.0
2021-08-02 15:00:00,137.43,137.46,137.34,137.34,17347.0,130.7616,130.7901,130.676,130.676,17347.0
2021-08-02 15:10:00,137.35,137.38,137.31,137.34,11214.0,130.6855,130.714,130.6474,130.676,11214.0
2021-08-02 15:20:00,137.34,137.34,137.22,137.25,15639.0,130.676,130.676,130.5618,130.5903,15639.0
2021-08-02 15:30:00,137.24,137.27,137.16,137.18,14155.0,130.5808,130.6094,130.5047,130.5237,14155.0
2021-08-02 15:40:00,137.16,137.19,137.06,137.07,16294.0,130.5047,130.5332,130.4095,130.4191,16294.0
2021-08-02 15:50:00,137.06,137.15,136.99,137.12,32975.0,130.4095,130.4952,130.3429,130.4666,32975.0
2021-08-03 09:30:00,137.23,137.43,137.23,137.36,42336.0,130.5713,130.7616,130.5713,130.695,42336.0
2021-08-03 09:40:00,137.36,137.39,137.2,137.2,40184.0,130.695,130.7235,130.5428,130.5428,40184.0
2021-08-03 09:50:00,137.14,137.15,136.85,136.85,26914.0,130.4857,130.4952,130.2097,130.2097,26914.0
2021-08-03 10:00:00,136.88,137.06,136.85,136.85,28457.0,130.2383,130.4095,130.2097,130.2097,28457.0
2021-08-03 10:10:00,136.81,137.15,136.81,137.15,17412.0,130.1717,130.4952,130.1717,130.4952,17412.0
2021-08-03 10:20:00,137.14,137.38,137.14,137.36,11959.0,130.4857,130.714,130.4857,130.695,11959.0
2021-08-03 10:30:00,137.33,137.33,137.1,137.2,19691.0,130.6664,130.6664,130.4476,130.5428,19691.0
2021-08-03 10:40:00,137.17,137.36,137.09,137.33,17043.0,130.5142,130.695,130.4381,130.6664,17043.0
2021-08-03 10:50:00,137.36,137.42,137.24,137.29,10962.0,130.695,130.7521,130.5808,130.6284,10962.0
2021-08-03 11:00:00,137.26,137.38,137.19,137.26,18685.0,130.5998,130.714,130.5332,130.5998,18685.0
2021-08-03 11:10:00,137.25,137.3,137.1,137.1,31129.0,130.5903,130.6379,130.4476,130.4476,31129.0
2021-08-03 11:20:00,137.09,137.28,137.01,137.27,22430.0,130.4381,130.6189,130.362,130.6094,22430.0
2021-08-03 11:30:00,137.27,137.43,137.27,137.38,15369.0,130.6094,130.7616,130.6094,130.714,15369.0
2021-08-03 11:40:00,137.39,137.83,137.38,137.77,50504.0,130.7235,131.1422,130.714,131.0851,50504.0
2021-08-03 11:50:00,137.81,137.91,137.78,137.88,22605.0,131.1232,131.2183,131.0946,131.1898,22605.0
2021-08-03 12:00:00,137.89,137.91,137.8,137.8,15119.0,131.1993,131.2183,131.1136,131.1136,15119.0
2021-08-03 12:10:00,137.8,137.82,137.63,137.63,9070.0,131.1136,131.1327,130.9519,130.9519,9070.0
2021-08-03 12:20:00,137.65,137.67,137.59,137.64,11021.0,130.9709,130.99,130.9138,130.9614,11021.0
2021-08-03 12:30:00,137.66,137.75,137.63,137.74,6168.0,130.9804,131.0661,130.9519,131.0566,6168.0
2021-08-03 12:40:00,137.75,137.76,137.68,137.68,4701.0,131.0661,131.0756,130.9995,130.9995,4701.0
2021-08-03 12:50:00,137.69,137.72,137.64,137.71,5227.0,131.009,131.0375,130.9614,131.028,5227.0
2021-08-03 13:00:00,137.75,137.9,137.75,137.89,20360.0,131.0661,131.2088,131.0661,131.1993,20360.0
2021-08-03 13:10:00,137.88,137.88,137.81,137.86,5200.0,131.1898,131.1898,131.1232,131.1707,5200.0
2021-08-03 13:20:00,137.85,137.86,137.81,137.84,12420.0,131.1612,131.1707,131.1232,131.1517,12420.0
2021-08-03 13:30:00,137.85,137.91,137.82,137.83,2803.0,131.1612,131.2183,131.1327,131.1422,2803.0
2021-08-03 13:40:00,137.83,137.85,137.79,137.81,14762.0,131.1422,131.1612,131.1041,131.1232,14762.0
2021-08-03 13:50:00,137.82,137.85,137.79,137.8,4712.0,131.1327,131.1612,131.1041,131.1136,4712.0
2021-08-03 14:00:00,137.8,137.86,137.71,137.86,34249.0,131.1136,131.1707,131.028,131.1707,34249.0
2021-08-03 14:10:00,137.87,137.96,137.86,137.92,12016.0,131.1802,131.2659,131.1707,131.2278,12016.0
2021-08-03 14:20:00,137.91,137.92,137.86,137.89,34312.0,131.2183,131.2278,131.1707,131.1993,34312.0
2021-08-03 14:30:00,137.88,137.93,137.86,137.89,23316.0,131.1898,131.2373,131.1707,131.1993,23316.0
2021-08-03 14:40:00,137.89,137.94,137.83,137.83,5635.0,131.1993,131.2468,131.1422,131.1422,5635.0
2021-08-03 14:50:00,137.84,137.96,137.84,137.95,6120.0,131.1517,131.2659,131.1517,131.2564,6120.0
2021-08-03 15:00:00,137.95,138.07,137.95,138.01,39056.0,131.2564,131.3705,131.2564,131.3135,39056.0
2021-08-03 15:10:00,138.02,138.04,137.92,138.04,8240.0,131.323,131.342,131.2278,131.342,8240.0
2021-08-03 15:20:00,138.02,138.1,138.02,138.05,8996.0,131.323,131.3991,131.323,131.3515,8996.0
2021-08-03 15:30:00,138.04,138.09,138.02,138.02,17907.0,131.342,131.3896,131.323,131.323,17907.0
2021-08-03 15:40:00,138.03,138.05,137.98,138.01,22128.0,131.3325,131.3515,131.2849,131.3135,22128.0
2021-08-03 15:50:00,138.02,138.18,137.97,138.18,39496.0,131.323,131.4752,131.2754,131.4752,39496.0
2021-08-04 09:30:00,138.16,138.16,137.86,137.92,26354.0,131.4562,131.4562,131.1707,131.2278,26354.0
2021-08-04 09:40:00,137.87,138.03,137.86,138.0,61274.0,131.1802,131.3325,131.1707,131.3039,61274.0
2021-08-04 09:50:00,138.01,138.07,137.87,138.06,20558.0,131.3135,131.3705,131.1802,131.361,20558.0
2021-08-04 10:00:00,138.1,138.18,138.05,138.15,22398.0,131.3991,131.4752,131.3515,131.4467,22398.0
2021-08-04 10:10:00,138.16,138.16,137.93,137.97,20242.0,131.4562,131.4562,131.2373,131.2754,20242.0
2021-08-04 10:20:00,137.95,137.96,137.84,137.86,15910.0,131.2564,131.2659,131.1517,131.1707,15910.0
2021-08-04 10:30:00,137.83,137.85,137.7,137.85,14396.0,131.1422,131.1612,131.0185,131.1612,14396.0
2021-08-04 10:40:00,137.85,138.0,137.83,137.92,17079.0,131.1612,131.3039,131.1422,131.2278,17079.0
2021-08-04 10:50:00,137.9,137.9,137.8,137.84,37422.0,131.2088,131.2088,131.1136,131.1517,37422.0
2021-08-04 11:00:00,137.85,137.98,137.82,137.97,21366.0,131.1612,131.2849,131.1327,131.2754,21366.0
2021-08-04 11:10:00,137.98,137.99,137.94,137.95,9891.0,131.2849,131.2944,131.2468,131.2564,9891.0
2021-08-04 11:20:00,137.93,137.93,137.77,137.8,19305.0,131.2373,131.2373,131.0851,131.1136,19305.0
2021-08-04 11:30:00,137.82,137.88,137.73,137.77,28245.0,131.1327,131.1898,131.047,131.0851,28245.0
2021-08-04 11:40:00,137.79,137.85,137.71,137.82,19639.0,131.1041,131.1612,131.028,131.1327,19639.0
2021-08-04 11:50:00,137.81,137.96,137.78,137.93,6049.0,131.1232,131.2659,131.0946,131.2373,6049.0
2021-08-04 12:00:00,137.93,138.01,137.93,138.01,7152.0,131.2373,131.3135,131.2373,131.3135,7152.0
2021-08-04 12:10:00,138.01,138.06,137.99,138.05,7686.0,131.3135,131.361,131.2944,131.3515,7686.0
2021-08-04 12:20:00,138.02,138.02,137.95,137.97,14689.0,131.323,131.323,131.2564,131.2754,14689.0
2021-08-04 12:30:00,137.99,138.01,137.95,138.0,9748.0,131.2944,131.3135,131.2564,131.3039,9748.0
2021-08-04 12:40:00,138.01,138.04,137.94,138.03,13593.0,131.3135,131.342,131.2468,131.3325,13593.0
2021-08-04 12:50:00,138.05,138.1,138.03,138.08,7791.0,131.3515,131.3991,131.3325,131.3801,7791.0
2021-08-04 13:00:00,138.08,138.22,138.08,138.22,10861.0,131.3801,131.5133,131.3801,131.5133,10861.0
2021-08-04 13:10:00,138.22,138.24,138.19,138.23,15045.0,131.5133,131.5323,131.4847,131.5228,15045.0
2021-08-04 13:20:00,138.23,138.29,138.22,138.23,6151.0,131.5228,131.5799,131.5133,131.5228,6151.0
2021-08-04 13:30:00,138.24,138.26,138.15,138.17,13806.0,131.5323,131.5513,131.4467,131.4657,13806.0
2021-08-04 13:40:00,138.19,138.19,138.12,138.18,30665.0,131.4847,131.4847,131.4181,131.4752,30665.0
2021-08-04 13:50:00,138.17,138.21,138.17,138.19,8797.0,131.4657,131.5037,131.4657,131.4847,8797.0
2021-08-04 14:00:00,138.19,138.24,138.17,138.24,8209.0,131.4847,131.5323,131.4657,131.5323,8209.0
2021-08-04 14:10:00,138.23,138.29,138.23,138.27,4904.0,131.5228,131.5799,131.5228,131.5608,4904.0
2021-08-04 14:20:00,138.27,138.29,138.23,138.24,4566.0,131.5608,131.5799,131.5228,131.5323,4566.0
2021-08-04 14:30:00,138.25,138.32,138.23,138.32,66284.0,131.5418,131.6084,131.5228,131.6084,66284.0
2021-08-04 14:40:00,138.33,138.33,138.15,138.18,18506.0,131.6179,131.6179,131.4467,131.4752,18506.0
2021-08-04 14:50:00,138.15,138.15,138.1,138.13,14962.0,131.4467,131.4467,131.3991,131.4276,14962.0
2021-08-04 15:00:00,138.13,138.18,138.1,138.11,12097.0,131.4276,131.4752,131.3991,131.4086,12097.0
2021-08-04 15:10:00,138.12,138.13,138.04,138.08,18402.0,131.4181,131.4276,131.342,131.3801,18402.0
2021-08-04 15:20:00,138.08,138.13,138.07,138.12,12838.0,131.3801,131.4276,131.3705,131.4181,12838.0
2021-08-04 15:30:00,138.11,138.12,138.04,138.09,15132.0,131.4086,131.4181,131.342,131.3896,15132.0
2021-08-04 15:40:00,138.07,138.16,138.06,138.12,30416.0,131.3705,131.4562,131.361,131.4181,30416.0
2021-08-04 15:50:00,138.12,138.18,137.93,137.93,69243.0,131.4181,131.4752,131.2373,131.2373,69243.0
2021-08-05 09:30:00,138.46,138.48,138.24,138.47,40642.0,131.7416,131.7606,131.5323,131.7511,40642.0
2021-08-05 09:40:00,138.46,138.51,138.4,138.41,17228.0,131.7416,131.7892,131.6845,131.694,17228.0
2021-08-05 09:50:00,138.42,138.51,138.42,138.51,14767.0,131.7036,131.7892,131.7036,131.7892,14767.0
2021-08-05 10:00:00,138.54,138.56,138.47,138.5,12994.0,131.8177,131.8368,131.7511,131.7797,12994.0
2021-08-05 10:10:00,138.52,138.53,138.41,138.45,19248.0,131.7987,131.8082,131.694,131.7321,19248.0
2021-08-05 10:20:00,138.46,138.46,138.33,138.36,9741.0,131.7416,131.7416,131.6179,131.6465,9741.0
2021-08-05 10:30:00,138.38,138.38,138.33,138.36,11827.0,131.6655,131.6655,131.6179,131.6465,11827.0
2021-08-05 10:40:00,138.36,138.47,138.36,138.46,10208.0,131.6465,131.7511,131.6465,131.7416,10208.0
2021-08-05 10:50:00,138.53,138.57,138.53,138.56,3858.0,131.8082,131.8463,131.8082,131.8368,3858.0
2021-08-05 11:00:00,138.56,138.57,138.47,138.47,16429.0,131.8368,131.8463,131.7511,131.7511,16429.0
2021-08-05 11:10:00,138.47,138.5,138.44,138.46,7639.0,131.7511,131.7797,131.7226,131.7416,7639.0
2021-08-05 11:20:00,138.48,138.54,138.46,138.5,12099.0,131.7606,131.8177,131.7416,131.7797,12099.0
2021-08-05 11:30:00,138.51,138.55,138.49,138.5,6229.0,131.7892,131.8273,131.7702,131.7797,6229.0
2021-08-05 11:40:00,138.48,138.5,138.46,138.46,5595.0,131.7606,131.7797,131.7416,131.7416,5595.0
2021-08-05 11:50:00,138.46,138.48,138.43,138.43,5004.0,131.7416,131.7606,131.7131,131.7131,5004.0
2021-08-05 12:00:00,138.45,138.48,138.4,138.48,4616.0,131.7321,131.7606,131.6845,131.7606,4616.0
2021-08-05 12:10:00,138.48,138.51,138.47,138.5,16586.0,131.7606,131.7892,131.7511,131.7797,16586.0
2021-08-05 12:20:00,138.48,138.51,138.47,138.5,5869.0,131.7606,131.7892,131.7511,131.7797,5869.0
2021-08-05 12:30:00,138.51,138.53,138.46,138.47,5689.0,131.7892,131.8082,131.7416,131.7511,5689.0
2021-08-05 12:40:00,138.46,138.47,138.42,138.42,3827.0,131.7416,131.7511,131.7036,131.7036,3827.0
2021-08-05 12:50:00,138.44,138.45,138.39,138.4,4859.0,131.7226,131.7321,131.675,131.6845,4859.0
2021-08-05 13:00:00,138.4,138.43,138.38,138.42,6170.0,131.6845,131.7131,131.6655,131.7036,6170.0
2021-08-05 13:10:00,138.42,138.46,138.42,138.45,22950.0,131.7036,131.7416,131.7036,131.7321,22950.0
2021-08-05 13:20:00,138.46,138.48,138.45,138.48,5769.0,131.7416,131.7606,131.7321,131.7606,5769.0
2021-08-05 13:30:00,138.47,138.51,138.47,138.51,9741.0,131.7511,131.7892,131.7511,131.7892,9741.0
2021-08-05 13:40:00,138.5,138.52,138.47,138.51,11790.0,131.7797,131.7987,131.7511,131.7892,11790.0
2021-08-05 13:50:00,138.5,138.57,138.5,138.57,17597.0,131.7797,131.8463,131.7797,131.8463,17597.0
2021-08-05 14:00:00,138.6,138.61,138.54,138.55,6552.0,131.8748,131.8843,131.8177,131.8273,6552.0
2021-08-05 14:10:00,138.56,138.56,138.52,138.56,3348.0,131.8368,131.8368,131.7987,131.8368,3348.0
2021-08-05 14:20:00,138.54,138.55,138.52,138.54,13275.0,131.8177,131.8273,131.7987,131.8177,13275.0
2021-08-05 14:30:00,138.53,138.55,138.5,138.54,9207.0,131.8082,131.8273,131.7797,131.8177,9207.0
2021-08-05 14:40:00,138.57,138.58,138.52,138.53,11362.0,131.8463,131.8558,131.7987,131.8082,11362.0
2021-08-05 14:50:00,138.54,138.57,138.5,138.54,11144.0,131.8177,131.8463,131.7797,131.8177,11144.0
2021-08-05 15:00:00,138.55,138.6,138.54,138.57,16621.0,131.8273,131.8748,131.8177,131.8463,16621.0
2021-08-05 15:10:00,138.56,138.59,138.52,138.53,9764.0,131.8368,131.8653,131.7987,131.8082,9764.0
2021-08-05 15:20:00,138.55,138.56,138.52,138.55,8895.0,131.8273,131.8368,131.7987,131.8273,8895.0
2021-08-05 15:30:00,138.55,138.66,138.54,138.66,16861.0,131.8273,131.9319,131.8177,131.9319,16861.0
2021-08-05 15:40:00,138.65,138.74,138.65,138.74,50588.0,131.9224,132.008,131.9224,132.008,50588.0
2021-08-05 15:50:00,138.74,138.9,138.74,138.87,23431.0,132.008,132.1603,132.008,132.1317,23431.0
2021-08-06 09:30:00,139.0,139.04,138.86,138.95,26010.0,132.2554,132.2935,132.1222,132.2078,26010.0
2021-08-06 09:40:00,138.96,138.97,138.79,138.82,18866.0,132.2174,132.2269,132.0556,132.0842,18866.0
2021-08-06 09:50:00,138.83,138.83,138.67,138.68,35037.0,132.0937,132.0937,131.9414,131.9509,35037.0
2021-08-06 10:00:00,138.69,138.88,138.6,138.87,12072.0,131.9605,132.1412,131.8748,132.1317,12072.0
2021-08-06 10:10:00,138.86,138.9,138.76,138.83,7792.0,132.1222,132.1603,132.0271,132.0937,7792.0
2021-08-06 10:20:00,138.81,138.86,138.76,138.86,3949.0,132.0746,132.1222,132.0271,132.1222,3949.0
2021-08-06 10:30:00,138.85,138.91,138.83,138.83,4546.0,132.1127,132.1698,132.0937,132.0937,4546.0
2021-08-06 10:40:00,138.85,138.85,138.69,138.7,17356.0,132.1127,132.1127,131.9605,131.97,17356.0
2021-08-06 10:50:00,138.67,138.69,138.61,138.66,3607.0,131.9414,131.9605,131.8843,131.9319,3607.0
2021-08-06 11:00:00,138.68,138.73,138.61,138.69,22529.0,131.9509,131.9985,131.8843,131.9605,22529.0
2021-08-06 11:10:00,138.7,138.7,138.62,138.64,34304.0,131.97,131.97,131.8939,131.9129,34304.0
2021-08-06 11:20:00,138.7,138.76,138.67,138.75,7699.0,131.97,132.0271,131.9414,132.0175,7699.0
2021-08-06 11:30:00,138.73,138.75,138.69,138.69,3767.0,131.9985,132.0175,131.9605,131.9605,3767.0
2021-08-06 11:40:00,138.69,138.75,138.66,138.74,8565.0,131.9605,132.0175,131.9319,132.008,8565.0
2021-08-06 11:50:00,138.74,138.86,138.72,138.84,13016.0,132.008,132.1222,131.989,132.1032,13016.0
2021-08-06 12:00:00,138.87,138.89,138.83,138.83,21268.0,132.1317,132.1508,132.0937,132.0937,21268.0
2021-08-06 12:10:00,138.84,138.85,138.8,138.83,13702.0,132.1032,132.1127,132.0651,132.0937,13702.0
2021-08-06 12:20:00,138.84,138.88,138.82,138.87,14058.0,132.1032,132.1412,132.0842,132.1317,14058.0
2021-08-06 12:30:00,138.87,138.92,138.84,138.89,11730.0,132.1317,132.1793,132.1032,132.1508,11730.0
2021-08-06 12:40:00,138.87,138.9,138.85,138.9,25519.0,132.1317,132.1603,132.1127,132.1603,25519.0
2021-08-06 12:50:00,138.89,138.99,138.89,138.99,16934.0,132.1508,132.2459,132.1508,132.2459,16934.0
2021-08-06 13:00:00,138.99,139.01,138.97,138.98,13297.0,132.2459,132.2649,132.2269,132.2364,13297.0
2021-08-06 13:10:00,138.99,139.04,138.97,139.03,18227.0,132.2459,132.2935,132.2269,132.284,18227.0
2021-08-06 13:20:00,139.02,139.02,138.96,138.97,27858.0,132.2744,132.2744,132.2174,132.2269,27858.0
2021-08-06 13:30:00,138.97,139.02,138.96,138.99,12987.0,132.2269,132.2744,132.2174,132.2459,12987.0
2021-08-06 13:40:00,138.99,139.02,138.97,139.0,26453.0,132.2459,132.2744,132.2269,132.2554,26453.0
2021-08-06 13:50:00,138.99,139.01,138.96,138.98,11159.0,132.2459,132.2649,132.2174,132.2364,11159.0
2021-08-06 14:00:00,139.01,139.04,139.0,139.02,5351.0,132.2649,132.2935,132.2554,132.2744,5351.0
2021-08-06 14:10:00,139.04,139.04,138.98,138.99,4869.0,132.2935,132.2935,132.2364,132.2459,4869.0
2021-08-06 14:20:00,139.0,139.0,138.95,138.96,63374.0,132.2554,132.2554,132.2078,132.2174,63374.0
2021-08-06 14:30:00,138.97,138.98,138.94,138.95,32138.0,132.2269,132.2364,132.1983,132.2078,32138.0
2021-08-06 14:40:00,138.95,138.95,138.87,138.87,5992.0,132.2078,132.2078,132.1317,132.1317,5992.0
2021-08-06 14:50:00,138.88,138.88,138.81,138.83,8821.0,132.1412,132.1412,132.0746,132.0937,8821.0
2021-08-06 15:00:00,138.82,138.85,138.77,138.84,8918.0,132.0842,132.1127,132.0366,132.1032,8918.0
2021-08-06 15:10:00,138.84,138.88,138.84,138.87,18474.0,132.1032,132.1412,132.1032,132.1317,18474.0
2021-08-06 15:20:00,138.88,138.91,138.86,138.91,25348.0,132.1412,132.1698,132.1222,132.1698,25348.0
2021-08-06 15:30:00,138.9,138.96,138.87,138.87,19474.0,132.1603,132.2174,132.1317,132.1317,19474.0
2021-08-06 15:40:00,138.87,138.89,138.77,138.79,24929.0,132.1317,132.1508,132.0366,132.0556,24929.0
2021-08-06 15:50:00,138.78,138.9,138.73,138.87,29659.0,132.0461,132.1603,131.9985,132.1317,29659.0
2021-08-09 09:30:00,138.76,139.05,138.56,138.6,26013.0,132.0271,132.303,131.8368,131.8748,26013.0
2021-08-09 09:40:00,138.57,138.79,138.56,138.76,40948.0,131.8463,132.0556,131.8368,132.0271,40948.0
2021-08-09 09:50:00,138.76,138.79,138.69,138.72,30943.0,132.0271,132.0556,131.9605,131.989,30943.0
2021-08-09 10:00:00,138.72,138.72,138.65,138.65,14828.0,131.989,131.989,131.9224,131.9224,14828.0
2021-08-09 10:10:00,138.64,138.72,138.64,138.69,12194.0,131.9129,131.989,131.9129,131.9605,12194.0
2021-08-09 10:20:00,138.71,138.76,138.68,138.73,9070.0,131.9795,132.0271,131.9509,131.9985,9070.0
2021-08-09 10:30:00,138.72,138.81,138.71,138.78,10427.0,131.989,132.0746,131.9795,132.0461,10427.0
2021-08-09 10:40:00,138.78,138.84,138.78,138.81,19824.0,132.0461,132.1032,132.0461,132.0746,19824.0
2021-08-09 10:50:00,138.81,138.9,138.7,138.73,24063.0,132.0746,132.1603,131.97,131.9985,24063.0
2021-08-09 11:00:00,138.71,138.72,138.66,138.67,6858.0,131.9795,131.989,131.9319,131.9414,6858.0
2021-08-09 11:10:00,138.68,138.7,138.62,138.69,10305.0,131.9509,131.97,131.8939,131.9605,10305.0
2021-08-09 11:20:00,138.68,138.69,138.59,138.64,11824.0,131.9509,131.9605,131.8653,131.9129,11824.0
2021-08-09 11:30:00,138.66,138.74,138.63,138.71,9351.0,131.9319,132.008,131.9034,131.9795,9351.0
2021-08-09 11:40:00,138.71,138.76,138.7,138.76,4611.0,131.9795,132.0271,131.97,132.0271,4611.0
2021-08-09 11:50:00,138.75,138.82,138.75,138.82,6467.0,132.0175,132.0842,132.0175,132.0842,6467.0
2021-08-09 12:00:00,138.81,138.82,138.75,138.75,7203.0,132.0746,132.0842,132.0175,132.0175,7203.0
2021-08-09 12:10:00,138.74,138.76,138.72,138.74,23640.0,132.008,132.0271,131.989,132.008,23640.0
2021-08-09 12:20:00,138.73,138.74,138.68,138.68,3957.0,131.9985,132.008,131.9509,131.9509,3957.0
2021-08-09 12:30:00,138.69,138.72,138.68,138.68,6348.0,131.9605,131.989,131.9509,131.9509,6348.0
2021-08-09 12:40:00,138.7,138.72,138.69,138.7,2518.0,131.97,131.989,131.9605,131.97,2518.0
2021-08-09 12:50:00,138.71,138.72,138.68,138.71,20019.0,131.9795,131.989,131.9509,131.9795,20019.0
2021-08-09 13:00:00,138.72,138.73,138.69,138.7,26300.0,131.989,131.9985,131.9605,131.97,26300.0
2021-08-09 13:10:00,138.7,138.73,138.68,138.69,28119.0,131.97,131.9985,131.9509,131.9605,28119.0
2021-08-09 13:20:00,138.69,138.73,138.67,138.67,24227.0,131.9605,131.9985,131.9414,131.9414,24227.0
2021-08-09 13:30:00,138.67,138.7,138.65,138.69,23314.0,131.9414,131.97,131.9224,131.9605,23314.0
2021-08-09 13:40:00,138.69,138.71,138.66,138.7,29091.0,131.9605,131.9795,131.9319,131.97,29091.0
2021-08-09 13:50:00,138.7,138.74,138.69,138.71,24841.0,131.97,132.008,131.9605,131.9795,24841.0
2021-08-09 14:00:00,138.71,138.74,138.7,138.74,23449.0,131.9795,132.008,131.97,132.008,23449.0
2021-08-09 14:10:00,138.73,138.75,138.72,138.74,23126.0,131.9985,132.0175,131.989,132.008,23126.0
2021-08-09 14:20:00,138.75,138.8,138.74,138.8,19490.0,132.0175,132.0651,132.008,132.0651,19490.0
2021-08-09 14:30:00,138.81,138.86,138.8,138.83,25045.0,132.0746,132.1222,132.0651,132.0937,25045.0
2021-08-09 14:40:00,138.83,138.83,138.76,138.78,50922.0,132.0937,132.0937,132.0271,132.0461,50922.0
2021-08-09 14:50:00,138.77,138.79,138.75,138.78,27775.0,132.0366,132.0556,132.0175,132.0461,27775.0
2021-08-09 15:00:00,138.77,138.79,138.76,138.77,26511.0,132.0366,132.0556,132.0271,132.0366,26511.0
2021-08-09 15:10:00,138.78,138.79,138.74,138.74,28139.0,132.0461,132.0556,132.008,132.008,28139.0
2021-08-09 15:20:00,138.74,138.75,138.69,138.74,27105.0,132.008,132.0175,131.9605,132.008,27105.0
2021-08-09 15:30:00,138.74,138.85,138.73,138.84,12055.0,132.008,132.1127,131.9985,132.1032,12055.0
2021-08-09 15:40:00,138.83,138.83,138.67,138.68,14485.0,132.0937,132.0937,131.9414,131.9509,14485.0
2021-08-09 15:50:00,138.67,138.72,138.65,138.7,49169.0,131.9414,131.989,131.9224,131.97,49169.0
2021-08-10 09:30:00,138.75,138.89,138.74,138.81,48447.0,132.0175,132.1508,132.008,132.0746,48447.0
2021-08-10 09:40:00,138.81,138.94,138.79,138.89,13704.0,132.0746,132.1983,132.0556,132.1508,13704.0
2021-08-10 09:50:00,138.89,139.03,138.89,138.99,11777.0,132.1508,132.284,132.1508,132.2459,11777.0
2021-08-10 10:00:00,139.01,139.06,138.99,139.03,12077.0,132.2649,132.3125,132.2459,132.284,12077.0
2021-08-10 10:10:00,139.05,139.16,139.03,139.08,42107.0,132.303,132.4077,132.284,132.3315,42107.0
2021-08-10 10:20:00,139.05,139.12,139.02,139.02,7517.0,132.303,132.3696,132.2744,132.2744,7517.0
2021-08-10 10:30:00,139.0,139.0,138.76,138.83,11743.0,132.2554,132.2554,132.0271,132.0937,11743.0
2021-08-10 10:40:00,138.82,138.82,138.62,138.74,30557.0,132.0842,132.0842,131.8939,132.008,30557.0
2021-08-10 10:50:00,138.73,138.73,138.55,138.64,9134.0,131.9985,131.9985,131.8273,131.9129,9134.0
2021-08-10 11:00:00,138.64,138.65,138.53,138.57,16708.0,131.9129,131.9224,131.8082,131.8463,16708.0
2021-08-10 11:10:00,138.55,138.62,138.5,138.56,7023.0,131.8273,131.8939,131.7797,131.8368,7023.0
2021-08-10 11:20:00,138.65,138.76,138.64,138.73,8265.0,131.9224,132.0271,131.9129,131.9985,8265.0
2021-08-10 11:30:00,138.73,138.77,138.69,138.77,5068.0,131.9985,132.0366,131.9605,132.0366,5068.0
2021-08-10 11:40:00,138.8,138.9,138.79,138.89,3152.0,132.0651,132.1603,132.0556,132.1508,3152.0
2021-08-10 11:50:00,138.89,138.9,138.86,138.89,16996.0,132.1508,132.1603,132.1222,132.1508,16996.0
2021-08-10 12:00:00,138.9,138.93,138.85,138.85,4230.0,132.1603,132.1888,132.1127,132.1127,4230.0
2021-08-10 12:10:00,138.86,138.94,138.83,138.92,6170.0,132.1222,132.1983,132.0937,132.1793,6170.0
2021-08-10 12:20:00,138.93,138.97,138.88,138.88,9038.0,132.1888,132.2269,132.1412,132.1412,9038.0
2021-08-10 12:30:00,138.85,138.87,138.81,138.86,4102.0,132.1127,132.1317,132.0746,132.1222,4102.0
2021-08-10 12:40:00,138.85,138.87,138.81,138.85,11608.0,132.1127,132.1317,132.0746,132.1127,11608.0
2021-08-10 12:50:00,138.85,138.86,138.82,138.84,8504.0,132.1127,132.1222,132.0842,132.1032,8504.0
2021-08-10 13:00:00,138.84,138.87,138.82,138.83,5165.0,132.1032,132.1317,132.0842,132.0937,5165.0
2021-08-10 13:10:00,138.82,138.86,138.8,138.85,8071.0,132.0842,132.1222,132.0651,132.1127,8071.0
2021-08-10 13:20:00,138.84,138.84,138.76,138.8,4959.0,132.1032,132.1032,132.0271,132.0651,4959.0
2021-08-10 13:30:00,138.79,138.87,138.79,138.85,6849.0,132.0556,132.1317,132.0556,132.1127,6849.0
2021-08-10 13:40:00,138.85,138.87,138.73,138.8,14268.0,132.1127,132.1317,131.9985,132.0651,14268.0
2021-08-10 13:50:00,138.79,138.87,138.79,138.86,7248.0,132.0556,132.1317,132.0556,132.1222,7248.0
2021-08-10 14:00:00,138.87,138.9,138.76,138.78,26024.0,132.1317,132.1603,132.0271,132.0461,26024.0
2021-08-10 14:10:00,138.77,138.8,138.72,138.76,7758.0,132.0366,132.0651,131.989,132.0271,7758.0
2021-08-10 14:20:00,138.77,138.84,138.76,138.83,22845.0,132.0366,132.1032,132.0271,132.0937,22845.0
2021-08-10 14:30:00,138.82,138.85,138.81,138.83,26489.0,132.0842,132.1127,132.0746,132.0937,26489.0
2021-08-10 14:40:00,138.84,138.85,138.8,138.84,5403.0,132.1032,132.1127,132.0651,132.1032,5403.0
2021-08-10 14:50:00,138.84,138.84,138.81,138.84,6253.0,132.1032,132.1032,132.0746,132.1032,6253.0
2021-08-10 15:00:00,138.84,138.86,138.75,138.78,11933.0,132.1032,132.1222,132.0175,132.0461,11933.0
2021-08-10 15:10:00,138.77,138.79,138.72,138.73,7754.0,132.0366,132.0556,131.989,131.9985,7754.0
2021-08-10 15:20:00,138.76,138.8,138.75,138.77,11131.0,132.0271,132.0651,132.0175,132.0366,11131.0
2021-08-10 15:30:00,138.78,138.79,138.71,138.72,32747.0,132.0461,132.0556,131.9795,131.989,32747.0
2021-08-10 15:40:00,138.74,138.75,138.65,138.67,17182.0,132.008,132.0175,131.9224,131.9414,17182.0
2021-08-10 15:50:00,138.66,138.76,138.62,138.74,14978.0,131.9319,132.0271,131.8939,132.008,14978.0
2021-08-11 09:30:00,138.99,139.11,138.96,139.01,22846.0,132.2459,132.3601,132.2174,132.2649,22846.0
2021-08-11 09:40:00,138.95,139.06,138.89,139.04,8197.0,132.2078,132.3125,132.1508,132.2935,8197.0
2021-08-11 09:50:00,139.05,139.12,139.01,139.03,19927.0,132.303,132.3696,132.2649,132.284,19927.0
2021-08-11 10:00:00,139.04,139.11,139.04,139.1,15293.0,132.2935,132.3601,132.2935,132.3506,15293.0
2021-08-11 10:10:00,139.09,139.09,139.01,139.07,6789.0,132.341,132.341,132.2649,132.322,6789.0
2021-08-11 10:20:00,139.08,139.08,139.02,139.05,8565.0,132.3315,132.3315,132.2744,132.303,8565.0
2021-08-11 10:30:00,139.03,139.03,138.96,138.99,8494.0,132.284,132.284,132.2174,132.2459,8494.0
2021-08-11 10:40:00,138.98,139.06,138.97,139.02,7308.0,132.2364,132.3125,132.2269,132.2744,7308.0
2021-08-11 10:50:00,139.0,139.04,138.92,138.93,13674.0,132.2554,132.2935,132.1793,132.1888,13674.0
2021-08-11 11:00:00,138.92,138.92,138.77,138.8,9495.0,132.1793,132.1793,132.0366,132.0651,9495.0
2021-08-11 11:10:00,138.8,138.84,138.74,138.78,14390.0,132.0651,132.1032,132.008,132.0461,14390.0
2021-08-11 11:20:00,138.8,138.87,138.78,138.78,7243.0,132.0651,132.1317,132.0461,132.0461,7243.0
2021-08-11 11:30:00,138.77,138.83,138.74,138.8,23008.0,132.0366,132.0937,132.008,132.0651,23008.0
2021-08-11 11:40:00,138.81,138.81,138.68,138.68,6372.0,132.0746,132.0746,131.9509,131.9509,6372.0
2021-08-11 11:50:00,138.67,138.74,138.66,138.71,10296.0,131.9414,132.008,131.9319,131.9795,10296.0
2021-08-11 12:00:00,138.74,138.81,138.73,138.76,12285.0,132.008,132.0746,131.9985,132.0271,12285.0
2021-08-11 12:10:00,138.76,138.76,138.71,138.72,24563.0,132.0271,132.0271,131.9795,131.989,24563.0
2021-08-11 12:20:00,138.72,138.82,138.72,138.77,26455.0,131.989,132.0842,131.989,132.0366,26455.0
2021-08-11 12:30:00,138.76,138.81,138.76,138.81,29329.0,132.0271,132.0746,132.0271,132.0746,29329.0
2021-08-11 12:40:00,138.81,138.82,138.78,138.8,26358.0,132.0746,132.0842,132.0461,132.0651,26358.0
2021-08-11 12:50:00,138.8,138.81,138.76,138.78,18607.0,132.0651,132.0746,132.0271,132.0461,18607.0
2021-08-11 13:00:00,138.78,138.87,138.78,138.87,25584.0,132.0461,132.1317,132.0461,132.1317,25584.0
2021-08-11 13:10:00,138.87,138.88,138.83,138.84,8363.0,132.1317,132.1412,132.0937,132.1032,8363.0
2021-08-11 13:20:00,138.86,138.91,138.85,138.9,4355.0,132.1222,132.1698,132.1127,132.1603,4355.0
2021-08-11 13:30:00,138.91,138.91,138.81,138.81,27959.0,132.1698,132.1698,132.0746,132.0746,27959.0
2021-08-11 13:40:00,138.8,138.89,138.8,138.87,8809.0,132.0651,132.1508,132.0651,132.1317,8809.0
2021-08-11 13:50:00,138.87,138.93,138.86,138.9,6112.0,132.1317,132.1888,132.1222,132.1603,6112.0
2021-08-11 14:00:00,138.88,138.95,138.86,138.94,8945.0,132.1412,132.2078,132.1222,132.1983,8945.0
2021-08-11 14:10:00,138.93,138.93,138.85,138.86,14057.0,132.1888,132.1888,132.1127,132.1222,14057.0
2021-08-11 14:20:00,138.85,138.87,138.82,138.87,6321.0,132.1127,132.1317,132.0842,132.1317,6321.0
2021-08-11 14:30:00,138.89,138.92,138.88,138.89,6985.0,132.1508,132.1793,132.1412,132.1508,6985.0
2021-08-11 14:40:00,138.89,138.92,138.86,138.87,5202.0,132.1508,132.1793,132.1222,132.1317,5202.0
2021-08-11 14:50:00,138.88,138.88,138.85,138.86,13338.0,132.1412,132.1412,132.1127,132.1222,13338.0
2021-08-11 15:00:00,138.87,138.93,138.87,138.9,10842.0,132.1317,132.1888,132.1317,132.1603,10842.0
2021-08-11 15:10:00,138.91,138.94,138.88,138.9,23230.0,132.1698,132.1983,132.1412,132.1603,23230.0
2021-08-11 15:20:00,138.91,138.97,138.91,138.95,54063.0,132.1698,132.2269,132.1698,132.2078,54063.0
2021-08-11 15:30:00,138.94,138.98,138.91,138.91,39660.0,132.1983,132.2364,132.1698,132.1698,39660.0
2021-08-11 15:40:00,138.9,138.91,138.85,138.89,25818.0,132.1603,132.1698,132.1127,132.1508,25818.0
2021-08-11 15:50:00,138.89,138.94,138.84,138.92,36282.0,132.1508,132.1983,132.1032,132.1793,36282.0
2021-08-12 09:30:00,138.74,138.81,138.59,138.69,30031.0,132.008,132.0746,131.8653,131.9605,30031.0
2021-08-12 09:40:00,138.66,138.71,138.61,138.65,20362.0,131.9319,131.9795,131.8843,131.9224,20362.0
2021-08-12 09:50:00,138.65,138.65,138.53,138.57,21141.0,131.9224,131.9224,131.8082,131.8463,21141.0
2021-08-12 10:00:00,138.58,138.58,138.45,138.49,28690.0,131.8558,131.8558,131.7321,131.7702,28690.0
2021-08-12 10:10:00,138.49,138.65,138.48,138.64,16030.0,131.7702,131.9224,131.7606,131.9129,16030.0
2021-08-12 10:20:00,138.65,138.71,138.62,138.7,12972.0,131.9224,131.9795,131.8939,131.97,12972.0
2021-08-12 10:30:00,138.71,138.75,138.68,138.74,16422.0,131.9795,132.0175,131.9509,132.008,16422.0
2021-08-12 10:40:00,138.75,138.76,138.65,138.7,12087.0,132.0175,132.0271,131.9224,131.97,12087.0
2021-08-12 10:50:00,138.72,138.78,138.71,138.75,14071.0,131.989,132.0461,131.9795,132.0175,14071.0
2021-08-12 11:00:00,138.76,138.76,138.64,138.66,16291.0,132.0271,132.0271,131.9129,131.9319,16291.0
2021-08-12 11:10:00,138.64,138.72,138.62,138.72,15102.0,131.9129,131.989,131.8939,131.989,15102.0
2021-08-12 11:20:00,138.73,138.81,138.73,138.78,14202.0,131.9985,132.0746,131.9985,132.0461,14202.0
2021-08-12 11:30:00,138.78,138.85,138.75,138.83,19154.0,132.0461,132.1127,132.0175,132.0937,19154.0
2021-08-12 11:40:00,138.83,138.85,138.78,138.8,11639.0,132.0937,132.1127,132.0461,132.0651,11639.0
2021-08-12 11:50:00,138.81,138.87,138.78,138.78,12108.0,132.0746,132.1317,132.0461,132.0461,12108.0
2021-08-12 12:00:00,138.79,138.84,138.75,138.83,14558.0,132.0556,132.1032,132.0175,132.0937,14558.0
2021-08-12 12:10:00,138.83,138.89,138.81,138.83,10046.0,132.0937,132.1508,132.0746,132.0937,10046.0
2021-08-12 12:20:00,138.84,138.9,138.82,138.89,27357.0,132.1032,132.1603,132.0842,132.1508,27357.0
2021-08-12 12:30:00,138.9,138.96,138.9,138.94,6381.0,132.1603,132.2174,132.1603,132.1983,6381.0
2021-08-12 12:40:00,138.93,138.95,138.9,138.93,6367.0,132.1888,132.2078,132.1603,132.1888,6367.0
2021-08-12 12:50:00,138.93,138.94,138.9,138.93,13391.0,132.1888,132.1983,132.1603,132.1888,13391.0
2021-08-12 13:00:00,138.93,138.93,138.87,138.91,24277.0,132.1888,132.1888,132.1317,132.1698,24277.0
2021-08-12 13:10:00,138.92,138.92,138.87,138.88,9418.0,132.1793,132.1793,132.1317,132.1412,9418.0
2021-08-12 13:20:00,138.89,138.94,138.89,138.92,10936.0,132.1508,132.1983,132.1508,132.1793,10936.0
2021-08-12 13:30:00,138.92,138.96,138.91,138.95,5926.0,132.1793,132.2174,132.1698,132.2078,5926.0
2021-08-12 13:40:00,138.96,138.97,138.91,138.92,7302.0,132.2174,132.2269,132.1698,132.1793,7302.0
2021-08-12 13:50:00,138.89,138.96,138.89,138.92,3703.0,132.1508,132.2174,132.1508,132.1793,3703.0
2021-08-12 14:00:00,138.92,138.95,138.9,138.95,5929.0,132.1793,132.2078,132.1603,132.2078,5929.0
2021-08-12 14:10:00,138.95,138.97,138.92,138.97,13295.0,132.2078,132.2269,132.1793,132.2269,13295.0
2021-08-12 14:20:00,138.98,138.99,138.95,138.98,12647.0,132.2364,132.2459,132.2078,132.2364,12647.0
2021-08-12 14:30:00,138.98,139.02,138.97,139.02,17600.0,132.2364,132.2744,132.2269,132.2744,17600.0
2021-08-12 14:40:00,139.02,139.03,139.0,139.03,45321.0,132.2744,132.284,132.2554,132.284,45321.0
2021-08-12 14:50:00,139.02,139.1,139.02,139.09,11624.0,132.2744,132.3506,132.2744,132.341,11624.0
2021-08-12 15:00:00,139.09,139.14,139.08,139.12,7132.0,132.341,132.3886,132.3315,132.3696,7132.0
2021-08-12 15:10:00,139.11,139.13,139.08,139.11,15520.0,132.3601,132.3791,132.3315,132.3601,15520.0
2021-08-12 15:20:00,139.11,139.12,139.06,139.09,11405.0,132.3601,132.3696,132.3125,132.341,11405.0
2021-08-12 15:30:00,139.09,139.15,139.06,139.15,48611.0,132.341,132.3981,132.3125,132.3981,48611.0
2021-08-12 15:40:00,139.15,139.17,139.04,139.05,17697.0,132.3981,132.4172,132.2935,132.303,17697.0
2021-08-12 15:50:00,139.05,139.12,139.01,139.05,32795.0,132.303,132.3696,132.2649,132.303,32795.0
2021-08-13 09:30:00,139.28,139.28,139.08,139.15,17621.0,132.5218,132.5218,132.3315,132.3981,17621.0
2021-08-13 09:40:00,139.19,139.34,139.16,139.32,11189.0,132.4362,132.5789,132.4077,132.5599,11189.0
2021-08-13 09:50:00,139.28,139.38,139.24,139.32,16665.0,132.5218,132.617,132.4838,132.5599,16665.0
2021-08-13 10:00:00,139.33,139.33,139.22,139.27,14231.0,132.5694,132.5694,132.4647,132.5123,14231.0
2021-08-13 10:10:00,139.27,139.37,139.19,139.35,12565.0,132.5123,132.6075,132.4362,132.5884,12565.0
2021-08-13 10:20:00,139.34,139.38,139.23,139.25,8708.0,132.5789,132.617,132.4743,132.4933,8708.0
2021-08-13 10:30:00,139.27,139.3,139.21,139.21,12773.0,132.5123,132.5409,132.4552,132.4552,12773.0
2021-08-13 10:40:00,139.21,139.27,139.18,139.24,3688.0,132.4552,132.5123,132.4267,132.4838,3688.0
2021-08-13 10:50:00,139.24,139.26,139.2,139.24,16164.0,132.4838,132.5028,132.4457,132.4838,16164.0
2021-08-13 11:00:00,139.25,139.29,139.22,139.25,11897.0,132.4933,132.5313,132.4647,132.4933,11897.0
2021-08-13 11:10:00,139.25,139.33,139.25,139.3,20335.0,132.4933,132.5694,132.4933,132.5409,20335.0
2021-08-13 11:20:00,139.3,139.34,139.28,139.34,6208.0,132.5409,132.5789,132.5218,132.5789,6208.0
2021-08-13 11:30:00,139.34,139.34,139.27,139.29,6124.0,132.5789,132.5789,132.5123,132.5313,6124.0
2021-08-13 11:40:00,139.29,139.36,139.29,139.34,4635.0,132.5313,132.5979,132.5313,132.5789,4635.0
2021-08-13 11:50:00,139.34,139.34,139.3,139.33,5226.0,132.5789,132.5789,132.5409,132.5694,5226.0
2021-08-13 12:00:00,139.34,139.37,139.33,139.35,4504.0,132.5789,132.6075,132.5694,132.5884,4504.0
2021-08-13 12:10:00,139.37,139.38,139.33,139.33,14308.0,132.6075,132.617,132.5694,132.5694,14308.0
2021-08-13 12:20:00,139.32,139.35,139.3,139.3,5456.0,132.5599,132.5884,132.5409,132.5409,5456.0
2021-08-13 12:30:00,139.31,139.32,139.28,139.29,7956.0,132.5504,132.5599,132.5218,132.5313,7956.0
2021-08-13 12:40:00,139.28,139.32,139.28,139.31,5044.0,132.5218,132.5599,132.5218,132.5504,5044.0
2021-08-13 12:50:00,139.31,139.37,139.3,139.36,14441.0,132.5504,132.6075,132.5409,132.5979,14441.0
2021-08-13 13:00:00,139.35,139.36,139.32,139.33,21909.0,132.5884,132.5979,132.5599,132.5694,21909.0
2021-08-13 13:10:00,139.33,139.35,139.32,139.35,5948.0,132.5694,132.5884,132.5599,132.5884,5948.0
2021-08-13 13:20:00,139.36,139.36,139.33,139.34,4792.0,132.5979,132.5979,132.5694,132.5789,4792.0
2021-08-13 13:30:00,139.33,139.35,139.32,139.35,8492.0,132.5694,132.5884,132.5599,132.5884,8492.0
2021-08-13 13:40:00,139.36,139.43,139.36,139.41,21936.0,132.5979,132.6646,132.5979,132.6455,21936.0
2021-08-13 13:50:00,139.4,139.42,139.38,139.42,4195.0,132.636,132.655,132.617,132.655,4195.0
2021-08-13 14:00:00,139.42,139.45,139.4,139.45,8773.0,132.655,132.6836,132.636,132.6836,8773.0
2021-08-13 14:10:00,139.45,139.46,139.43,139.44,11609.0,132.6836,132.6931,132.6646,132.6741,11609.0
2021-08-13 14:20:00,139.43,139.45,139.42,139.44,4139.0,132.6646,132.6836,132.655,132.6741,4139.0
2021-08-13 14:30:00,139.43,139.43,139.4,139.4,13136.0,132.6646,132.6646,132.636,132.636,13136.0
2021-08-13 14:40:00,139.38,139.4,139.33,139.39,6957.0,132.617,132.636,132.5694,132.6265,6957.0
2021-08-13 14:50:00,139.39,139.43,139.37,139.41,41570.0,132.6265,132.6646,132.6075,132.6455,41570.0
2021-08-13 15:00:00,139.42,139.46,139.4,139.45,12232.0,132.655,132.6931,132.636,132.6836,12232.0
2021-08-13 15:10:00,139.45,139.47,139.43,139.45,5243.0,132.6836,132.7026,132.6646,132.6836,5243.0
2021-08-13 15:20:00,139.45,139.47,139.43,139.44,16313.0,132.6836,132.7026,132.6646,132.6741,16313.0
2021-08-13 15:30:00,139.43,139.52,139.41,139.5,16259.0,132.6646,132.7502,132.6455,132.7312,16259.0
2021-08-13 15:40:00,139.5,139.5,139.46,139.48,14879.0,132.7312,132.7312,132.6931,132.7121,14879.0
2021-08-13 15:50:00,139.49,139.6,139.41,139.59,21087.0,132.7216,132.8263,132.6455,132.8168,21087.0
2021-08-16 09:30:00,139.19,139.43,139.18,139.23,18415.0,132.4362,132.6646,132.4267,132.4743,18415.0
2021-08-16 09:40:00,139.24,139.27,139.13,139.17,23358.0,132.4838,132.5123,132.3791,132.4172,23358.0
2021-08-16 09:50:00,139.15,139.23,139.07,139.17,18147.0,132.3981,132.4743,132.322,132.4172,18147.0
2021-08-16 10:00:00,139.14,139.41,139.13,139.36,9391.0,132.3886,132.6455,132.3791,132.5979,9391.0
2021-08-16 10:10:00,139.37,139.39,139.14,139.15,23570.0,132.6075,132.6265,132.3886,132.3981,23570.0
2021-08-16 10:20:00,139.13,139.21,139.12,139.21,13215.0,132.3791,132.4552,132.3696,132.4552,13215.0
2021-08-16 10:30:00,139.19,139.29,139.14,139.26,15022.0,132.4362,132.5313,132.3886,132.5028,15022.0
2021-08-16 10:40:00,139.24,139.27,139.17,139.27,13074.0,132.4838,132.5123,132.4172,132.5123,13074.0
2021-08-16 10:50:00,139.24,139.25,139.1,139.16,7773.0,132.4838,132.4933,132.3506,132.4077,7773.0
2021-08-16 11:00:00,139.24,139.33,139.22,139.3,18858.0,132.4838,132.5694,132.4647,132.5409,18858.0
2021-08-16 11:10:00,139.26,139.41,139.25,139.37,4605.0,132.5028,132.6455,132.4933,132.6075,4605.0
2021-08-16 11:20:00,139.39,139.44,139.38,139.44,6765.0,132.6265,132.6741,132.617,132.6741,6765.0
2021-08-16 11:30:00,139.43,139.57,139.42,139.56,12454.0,132.6646,132.7978,132.655,132.7882,12454.0
2021-08-16 11:40:00,139.58,139.64,139.58,139.59,6910.0,132.8073,132.8644,132.8073,132.8168,6910.0
2021-08-16 11:50:00,139.6,139.62,139.53,139.54,37948.0,132.8263,132.8453,132.7597,132.7692,37948.0
2021-08-16 12:00:00,139.54,139.62,139.54,139.58,5218.0,132.7692,132.8453,132.7692,132.8073,5218.0
2021-08-16 12:10:00,139.59,139.65,139.58,139.64,6294.0,132.8168,132.8739,132.8073,132.8644,6294.0
2021-08-16 12:20:00,139.62,139.68,139.62,139.65,4067.0,132.8453,132.9024,132.8453,132.8739,4067.0
2021-08-16 12:30:00,139.65,139.67,139.59,139.61,3234.0,132.8739,132.8929,132.8168,132.8358,3234.0
2021-08-16 12:40:00,139.63,139.69,139.63,139.67,4290.0,132.8548,132.9119,132.8548,132.8929,4290.0
2021-08-16 12:50:00,139.71,139.77,139.7,139.76,3336.0,132.931,132.9881,132.9215,132.9785,3336.0
2021-08-16 13:00:00,139.77,139.8,139.75,139.8,2677.0,132.9881,133.0166,132.969,133.0166,2677.0
2021-08-16 13:10:00,139.76,139.8,139.76,139.8,16728.0,132.9785,133.0166,132.9785,133.0166,16728.0
2021-08-16 13:20:00,139.8,139.88,139.78,139.86,5176.0,133.0166,133.0927,132.9976,133.0737,5176.0
2021-08-16 13:30:00,139.85,139.94,139.84,139.93,8614.0,133.0642,133.1498,133.0547,133.1403,8614.0
2021-08-16 13:40:00,139.93,139.94,139.87,139.89,5269.0,133.1403,133.1498,133.0832,133.1022,5269.0
2021-08-16 13:50:00,139.88,139.94,139.88,139.93,4453.0,133.0927,133.1498,133.0927,133.1403,4453.0
2021-08-16 14:00:00,139.93,140.01,139.9,139.98,9151.0,133.1403,133.2164,133.1117,133.1879,9151.0
2021-08-16 14:10:00,140.0,140.03,139.99,140.02,19629.0,133.2069,133.2354,133.1974,133.2259,19629.0
2021-08-16 14:20:00,140.03,140.03,139.97,139.97,5735.0,133.2354,133.2354,133.1783,133.1783,5735.0
2021-08-16 14:30:00,140.0,140.05,139.98,139.99,10278.0,133.2069,133.2545,133.1879,133.1974,10278.0
2021-08-16 14:40:00,140.02,140.12,140.01,140.1,14997.0,133.2259,133.3211,133.2164,133.302,14997.0
2021-08-16 14:50:00,140.1,140.16,140.09,140.1,10390.0,133.302,133.3591,133.2925,133.302,10390.0
2021-08-16 15:00:00,140.09,140.12,140.06,140.11,7285.0,133.2925,133.3211,133.264,133.3116,7285.0
2021-08-16 15:10:00,140.11,140.18,140.11,140.17,14066.0,133.3116,133.3782,133.3116,133.3686,14066.0
2021-08-16 15:20:00,140.19,140.24,140.19,140.24,20245.0,133.3877,133.4352,133.3877,133.4352,20245.0
2021-08-16 15:30:00,140.21,140.26,140.19,140.19,15857.0,133.4067,133.4543,133.3877,133.3877,15857.0
2021-08-16 15:40:00,140.19,140.26,140.16,140.22,11492.0,133.3877,133.4543,133.3591,133.4162,11492.0
2021-08-16 15:50:00,140.22,140.45,140.22,140.42,34840.0,133.4162,133.6351,133.4162,133.6065,34840.0
2021-08-17 09:30:00,139.73,139.73,139.45,139.55,23874.0,132.95,132.95,132.6836,132.7787,23874.0
2021-08-17 09:40:00,139.52,139.63,139.44,139.57,25151.0,132.7502,132.8548,132.6741,132.7978,25151.0
2021-08-17 09:50:00,139.55,139.55,139.21,139.31,28996.0,132.7787,132.7787,132.4552,132.5504,28996.0
2021-08-17 10:00:00,139.28,139.41,139.16,139.38,24963.0,132.5218,132.6455,132.4077,132.617,24963.0
2021-08-17 10:10:00,139.36,139.57,139.33,139.44,37478.0,132.5979,132.7978,132.5694,132.6741,37478.0
2021-08-17 10:20:00,139.43,139.56,139.32,139.53,14191.0,132.6646,132.7882,132.5599,132.7597,14191.0
2021-08-17 10:30:00,139.52,139.52,139.27,139.28,29203.0,132.7502,132.7502,132.5123,132.5218,29203.0
2021-08-17 10:40:00,139.28,139.46,139.27,139.46,46478.0,132.5218,132.6931,132.5123,132.6931,46478.0
2021-08-17 10:50:00,139.54,139.54,139.37,139.38,48798.0,132.7692,132.7692,132.6075,132.617,48798.0
2021-08-17 11:00:00,139.37,139.4,139.25,139.31,14510.0,132.6075,132.636,132.4933,132.5504,14510.0
2021-08-17 11:10:00,139.3,139.44,139.21,139.44,37860.0,132.5409,132.6741,132.4552,132.6741,37860.0
2021-08-17 11:20:00,139.39,139.45,139.26,139.31,10355.0,132.6265,132.6836,132.5028,132.5504,10355.0
2021-08-17 11:30:00,139.27,139.44,139.24,139.3,11370.0,132.5123,132.6741,132.4838,132.5409,11370.0
2021-08-17 11:40:00,139.3,139.31,139.23,139.28,3528.0,132.5409,132.5504,132.4743,132.5218,3528.0
2021-08-17 11:50:00,139.28,139.28,139.05,139.05,16988.0,132.5218,132.5218,132.303,132.303,16988.0
2021-08-17 12:00:00,139.03,139.1,138.94,138.99,20152.0,132.284,132.3506,132.1983,132.2459,20152.0
2021-08-17 12:10:00,138.99,139.08,138.9,138.98,10701.0,132.2459,132.3315,132.1603,132.2364,10701.0
2021-08-17 12:20:00,139.03,139.16,138.99,139.15,23099.0,132.284,132.4077,132.2459,132.3981,23099.0
2021-08-17 12:30:00,139.14,139.14,138.8,138.8,9767.0,132.3886,132.3886,132.0651,132.0651,9767.0
2021-08-17 12:40:00,138.79,138.81,138.63,138.64,30519.0,132.0556,132.0746,131.9034,131.9129,30519.0
2021-08-17 12:50:00,138.63,138.73,138.48,138.48,26552.0,131.9034,131.9985,131.7606,131.7606,26552.0
2021-08-17 13:00:00,138.49,138.66,138.46,138.65,13367.0,131.7702,131.9319,131.7416,131.9224,13367.0
2021-08-17 13:10:00,138.68,138.74,138.57,138.59,10712.0,131.9509,132.008,131.8463,131.8653,10712.0
2021-08-17 13:20:00,138.61,138.77,138.54,138.77,35879.0,131.8843,132.0366,131.8177,132.0366,35879.0
2021-08-17 13:30:00,138.74,138.74,138.57,138.57,10383.0,132.008,132.008,131.8463,131.8463,10383.0
2021-08-17 13:40:00,138.58,138.58,138.46,138.46,7556.0,131.8558,131.8558,131.7416,131.7416,7556.0
2021-08-17 13:50:00,138.53,138.73,138.5,138.72,8086.0,131.8082,131.9985,131.7797,131.989,8086.0
2021-08-17 14:00:00,138.73,138.94,138.73,138.89,29241.0,131.9985,132.1983,131.9985,132.1508,29241.0
2021-08-17 14:10:00,138.92,139.0,138.88,138.92,46639.0,132.1793,132.2554,132.1412,132.1793,46639.0
2021-08-17 14:20:00,138.93,138.94,138.78,138.8,61783.0,132.1888,132.1983,132.0461,132.0651,61783.0
2021-08-17 14:30:00,138.82,138.88,138.65,138.65,67734.0,132.0842,132.1412,131.9224,131.9224,67734.0
2021-08-17 14:40:00,138.65,138.89,138.65,138.86,25523.0,131.9224,132.1508,131.9224,132.1222,25523.0
2021-08-17 14:50:00,138.85,139.03,138.8,139.01,45160.0,132.1127,132.284,132.0651,132.2649,45160.0
2021-08-17 15:00:00,139.03,139.18,139.01,139.14,226255.0,132.284,132.4267,132.2649,132.3886,226255.0
2021-08-17 15:10:00,139.15,139.18,139.02,139.07,114360.0,132.3981,132.4267,132.2744,132.322,114360.0
2021-08-17 15:20:00,139.08,139.16,139.02,139.08,139715.0,132.3315,132.4077,132.2744,132.3315,139715.0
2021-08-17 15:30:00,139.09,139.19,139.08,139.08,158679.0,132.341,132.4362,132.3315,132.3315,158679.0
2021-08-17 15:40:00,139.07,139.11,138.94,139.06,1393232.0,132.322,132.3601,132.1983,132.3125,1393232.0
2021-08-17 15:50:00,139.06,139.3,139.05,139.27,104896.0,132.3125,132.5409,132.303,132.5123,104896.0
2021-08-18 09:30:00,138.91,138.91,138.74,138.83,20116.0,132.1698,132.1698,132.008,132.0937,20116.0
2021-08-18 09:40:00,138.82,139.09,138.81,139.0,15244.0,132.0842,132.341,132.0746,132.2554,15244.0
2021-08-18 09:50:00,139.01,139.24,138.94,139.19,18914.0,132.2649,132.4838,132.1983,132.4362,18914.0
2021-08-18 10:00:00,139.2,139.21,139.11,139.15,24168.0,132.4457,132.4552,132.3601,132.3981,24168.0
2021-08-18 10:10:00,139.17,139.42,139.17,139.4,19695.0,132.4172,132.655,132.4172,132.636,19695.0
2021-08-18 10:20:00,139.38,139.41,139.24,139.25,15953.0,132.617,132.6455,132.4838,132.4933,15953.0
2021-08-18 10:30:00,139.27,139.38,139.19,139.19,21732.0,132.5123,132.617,132.4362,132.4362,21732.0
2021-08-18 10:40:00,139.18,139.18,139.04,139.11,14333.0,132.4267,132.4267,132.2935,132.3601,14333.0
2021-08-18 10:50:00,139.11,139.19,138.96,139.01,23278.0,132.3601,132.4362,132.2174,132.2649,23278.0
2021-08-18 11:00:00,138.95,138.98,138.87,138.92,11206.0,132.2078,132.2364,132.1317,132.1793,11206.0
2021-08-18 11:10:00,138.92,138.92,138.75,138.83,6285.0,132.1793,132.1793,132.0175,132.0937,6285.0
2021-08-18 11:20:00,138.84,138.89,138.79,138.87,12917.0,132.1032,132.1508,132.0556,132.1317,12917.0
2021-08-18 11:30:00,138.9,138.91,138.79,138.87,9605.0,132.1603,132.1698,132.0556,132.1317,9605.0
2021-08-18 11:40:00,138.89,138.97,138.83,138.83,17881.0,132.1508,132.2269,132.0937,132.0937,17881.0
2021-08-18 11:50:00,138.83,138.87,138.8,138.83,3047.0,132.0937,132.1317,132.0651,132.0937,3047.0
2021-08-18 12:00:00,138.82,138.92,138.81,138.9,28779.0,132.0842,132.1793,132.0746,132.1603,28779.0
2021-08-18 12:10:00,138.91,138.94,138.86,138.92,8562.0,132.1698,132.1983,132.1222,132.1793,8562.0
2021-08-18 12:20:00,138.93,138.93,138.74,138.74,15676.0,132.1888,132.1888,132.008,132.008,15676.0
2021-08-18 12:30:00,138.77,138.81,138.75,138.8,11191.0,132.0366,132.0746,132.0175,132.0651,11191.0
2021-08-18 12:40:00,138.77,138.83,138.76,138.8,3687.0,132.0366,132.0937,132.0271,132.0651,3687.0
2021-08-18 12:50:00,138.79,138.87,138.77,138.87,7397.0,132.0556,132.1317,132.0366,132.1317,7397.0
2021-08-18 13:00:00,138.88,138.88,138.78,138.84,8044.0,132.1412,132.1412,132.0461,132.1032,8044.0
2021-08-18 13:10:00,138.86,138.86,138.77,138.78,3195.0,132.1222,132.1222,132.0366,132.0461,3195.0
2021-08-18 13:20:00,138.8,138.8,138.7,138.74,202207.0,132.0651,132.0651,131.97,132.008,202207.0
2021-08-18 13:30:00,138.74,138.81,138.74,138.81,11947.0,132.008,132.0746,132.008,132.0746,11947.0
2021-08-18 13:40:00,138.82,138.87,138.81,138.84,7468.0,132.0842,132.1317,132.0746,132.1032,7468.0
2021-08-18 13:50:00,138.84,138.9,138.84,138.87,2304.0,132.1032,132.1603,132.1032,132.1317,2304.0
2021-08-18 14:00:00,138.86,139.14,138.86,138.97,18311.0,132.1222,132.3886,132.1222,132.2269,18311.0
2021-08-18 14:10:00,139.0,139.02,138.37,138.55,39724.0,132.2554,132.2744,131.656,131.8273,39724.0
2021-08-18 14:20:00,138.54,138.85,138.47,138.83,21868.0,131.8177,132.1127,131.7511,132.0937,21868.0
2021-08-18 14:30:00,138.84,138.92,138.8,138.8,17344.0,132.1032,132.1793,132.0651,132.0651,17344.0
2021-08-18 14:40:00,138.8,138.8,138.63,138.66,44542.0,132.0651,132.0651,131.9034,131.9319,44542.0
2021-08-18 14:50:00,138.64,138.71,138.59,138.7,10051.0,131.9129,131.9795,131.8653,131.97,10051.0
2021-08-18 15:00:00,138.67,138.69,138.53,138.53,10560.0,131.9414,131.9605,131.8082,131.8082,10560.0
2021-08-18 15:10:00,138.52,138.62,138.49,138.62,15915.0,131.7987,131.8939,131.7702,131.8939,15915.0
2021-08-18 15:20:00,138.62,138.62,138.32,138.33,19883.0,131.8939,131.8939,131.6084,131.6179,19883.0
2021-08-18 15:30:00,138.31,138.31,138.08,138.15,32721.0,131.5989,131.5989,131.3801,131.4467,32721.0
2021-08-18 15:40:00,138.14,138.31,137.91,137.93,26859.0,131.4371,131.5989,131.2183,131.2373,26859.0
2021-08-18 15:50:00,137.92,137.92,137.49,137.58,65449.0,131.2278,131.2278,130.8187,130.9043,65449.0
2021-08-19 09:30:00,136.58,137.29,136.57,137.17,30867.0,129.9528,130.6284,129.9433,130.5142,30867.0
2021-08-19 09:40:00,137.17,137.58,137.05,137.31,23113.0,130.5142,130.9043,130.4,130.6474,23113.0
2021-08-19 09:50:00,137.34,137.62,137.34,137.54,22788.0,130.676,130.9424,130.676,130.8663,22788.0
2021-08-19 10:00:00,137.58,137.84,137.5,137.78,53559.0,130.9043,131.1517,130.8282,131.0946,53559.0
2021-08-19 10:10:00,137.82,138.05,137.73,137.95,69941.0,131.1327,131.3515,131.047,131.2564,69941.0
2021-08-19 10:20:00,137.92,137.98,137.75,137.84,20438.0,131.2278,131.2849,131.0661,131.1517,20438.0
2021-08-19 10:30:00,137.87,137.87,137.47,137.47,23221.0,131.1802,131.1802,130.7997,130.7997,23221.0
2021-08-19 10:40:00,137.49,137.54,137.43,137.47,14025.0,130.8187,130.8663,130.7616,130.7997,14025.0
2021-08-19 10:50:00,137.47,138.12,137.45,138.12,17262.0,130.7997,131.4181,130.7806,131.4181,17262.0
2021-08-19 11:00:00,138.13,138.13,137.95,137.98,12728.0,131.4276,131.4276,131.2564,131.2849,12728.0
2021-08-19 11:10:00,138.02,138.23,138.01,138.22,15456.0,131.323,131.5228,131.3135,131.5133,15456.0
2021-08-19 11:20:00,138.19,138.25,138.04,138.07,22893.0,131.4847,131.5418,131.342,131.3705,22893.0
2021-08-19 11:30:00,138.06,138.22,138.06,138.17,18851.0,131.361,131.5133,131.361,131.4657,18851.0
2021-08-19 11:40:00,138.17,138.6,138.16,138.56,11543.0,131.4657,131.8748,131.4562,131.8368,11543.0
2021-08-19 11:50:00,138.58,138.67,138.53,138.55,12570.0,131.8558,131.9414,131.8082,131.8273,12570.0
2021-08-19 12:00:00,138.59,138.68,138.37,138.37,23334.0,131.8653,131.9509,131.656,131.656,23334.0
2021-08-19 12:10:00,138.31,138.45,138.31,138.33,5411.0,131.5989,131.7321,131.5989,131.6179,5411.0
2021-08-19 12:20:00,138.34,138.39,138.27,138.32,5314.0,131.6274,131.675,131.5608,131.6084,5314.0
2021-08-19 12:30:00,138.38,138.46,138.3,138.45,8417.0,131.6655,131.7416,131.5894,131.7321,8417.0
2021-08-19 12:40:00,138.47,138.53,138.42,138.46,5503.0,131.7511,131.8082,131.7036,131.7416,5503.0
2021-08-19 12:50:00,138.49,138.57,138.49,138.55,4575.0,131.7702,131.8463,131.7702,131.8273,4575.0
2021-08-19 13:00:00,138.54,138.55,138.23,138.26,11454.0,131.8177,131.8273,131.5228,131.5513,11454.0
2021-08-19 13:10:00,138.27,138.35,138.22,138.26,12277.0,131.5608,131.637,131.5133,131.5513,12277.0
2021-08-19 13:20:00,138.24,138.31,138.08,138.08,8223.0,131.5323,131.5989,131.3801,131.3801,8223.0
2021-08-19 13:30:00,138.07,138.09,137.98,138.09,7299.0,131.3705,131.3896,131.2849,131.3896,7299.0
2021-08-19 13:40:00,138.07,138.23,138.06,138.11,10497.0,131.3705,131.5228,131.361,131.4086,10497.0
2021-08-19 13:50:00,138.13,138.18,137.92,137.92,9970.0,131.4276,131.4752,131.2278,131.2278,9970.0
2021-08-19 14:00:00,137.9,138.01,137.77,137.83,40444.0,131.2088,131.3135,131.0851,131.1422,40444.0
2021-08-19 14:10:00,137.86,137.93,137.78,137.9,19897.0,131.1707,131.2373,131.0946,131.2088,19897.0
2021-08-19 14:20:00,137.87,138.05,137.67,137.68,9114.0,131.1802,131.3515,130.99,130.9995,9114.0
2021-08-19 14:30:00,137.67,137.86,137.48,137.78,37528.0,130.99,131.1707,130.8092,131.0946,37528.0
2021-08-19 14:40:00,137.78,137.86,137.65,137.8,44309.0,131.0946,131.1707,130.9709,131.1136,44309.0
2021-08-19 14:50:00,137.81,138.14,137.66,138.13,27571.0,131.1232,131.4371,130.9804,131.4276,27571.0
2021-08-19 15:00:00,138.14,138.38,138.14,138.33,17252.0,131.4371,131.6655,131.4371,131.6179,17252.0
2021-08-19 15:10:00,138.34,138.37,138.24,138.35,22954.0,131.6274,131.656,131.5323,131.637,22954.0
2021-08-19 15:20:00,138.38,138.51,138.32,138.51,24855.0,131.6655,131.7892,131.6084,131.7892,24855.0
2021-08-19 15:30:00,138.5,138.55,138.31,138.32,27024.0,131.7797,131.8273,131.5989,131.6084,27024.0
2021-08-19 15:40:00,138.3,138.3,138.07,138.19,19383.0,131.5894,131.5894,131.3705,131.4847,19383.0
2021-08-19 15:50:00,138.16,138.29,138.0,138.19,23146.0,131.4562,131.5799,131.3039,131.4847,23146.0
2021-08-20 09:30:00,138.33,138.59,138.19,138.57,24591.0,131.6179,131.8653,131.4847,131.8463,24591.0
2021-08-20 09:40:00,138.52,138.93,138.46,138.85,18617.0,131.7987,132.1888,131.7416,132.1127,18617.0
2021-08-20 09:50:00,138.83,139.02,138.81,138.97,12568.0,132.0937,132.2744,132.0746,132.2269,12568.0
2021-08-20 10:00:00,138.99,139.24,138.97,139.2,28434.0,132.2459,132.4838,132.2269,132.4457,28434.0
2021-08-20 10:10:00,139.21,139.24,138.98,139.24,59161.0,132.4552,132.4838,132.2364,132.4838,59161.0
2021-08-20 10:20:00,139.26,139.37,139.2,139.29,35185.0,132.5028,132.6075,132.4457,132.5313,35185.0
2021-08-20 10:30:00,139.28,139.42,139.23,139.3,58063.0,132.5218,132.655,132.4743,132.5409,58063.0
2021-08-20 10:40:00,139.31,139.31,139.19,139.29,15106.0,132.5504,132.5504,132.4362,132.5313,15106.0
2021-08-20 10:50:00,139.28,139.32,139.17,139.18,15581.0,132.5218,132.5599,132.4172,132.4267,15581.0
2021-08-20 11:00:00,139.16,139.22,139.11,139.22,29592.0,132.4077,132.4647,132.3601,132.4647,29592.0
2021-08-20 11:10:00,139.25,139.26,139.15,139.16,8857.0,132.4933,132.5028,132.3981,132.4077,8857.0
2021-08-20 11:20:00,139.18,139.22,139.11,139.12,5934.0,132.4267,132.4647,132.3601,132.3696,5934.0
2021-08-20 11:30:00,139.14,139.33,139.14,139.18,5229.0,132.3886,132.5694,132.3886,132.4267,5229.0
2021-08-20 11:40:00,139.17,139.22,139.12,139.19,11590.0,132.4172,132.4647,132.3696,132.4362,11590.0
2021-08-20 11:50:00,139.23,139.23,139.09,139.21,7669.0,132.4743,132.4743,132.341,132.4552,7669.0
2021-08-20 12:00:00,139.2,139.35,139.18,139.26,4847.0,132.4457,132.5884,132.4267,132.5028,4847.0
2021-08-20 12:10:00,139.23,139.28,139.16,139.26,9306.0,132.4743,132.5218,132.4077,132.5028,9306.0
2021-08-20 12:20:00,139.28,139.48,139.26,139.47,13284.0,132.5218,132.7121,132.5028,132.7026,13284.0
2021-08-20 12:30:00,139.5,139.53,139.48,139.51,6722.0,132.7312,132.7597,132.7121,132.7407,6722.0
2021-08-20 12:40:00,139.53,139.59,139.5,139.58,8274.0,132.7597,132.8168,132.7312,132.8073,8274.0
2021-08-20 12:50:00,139.58,139.61,139.53,139.53,98424.0,132.8073,132.8358,132.7597,132.7597,98424.0
2021-08-20 13:00:00,139.54,139.59,139.53,139.56,6129.0,132.7692,132.8168,132.7597,132.7882,6129.0
2021-08-20 13:10:00,139.55,139.59,139.52,139.56,8906.0,132.7787,132.8168,132.7502,132.7882,8906.0
2021-08-20 13:20:00,139.56,139.57,139.49,139.5,6568.0,132.7882,132.7978,132.7216,132.7312,6568.0
2021-08-20 13:30:00,139.5,139.53,139.42,139.43,4422.0,132.7312,132.7597,132.655,132.6646,4422.0
2021-08-20 13:40:00,139.42,139.46,139.38,139.38,5551.0,132.655,132.6931,132.617,132.617,5551.0
2021-08-20 13:50:00,139.38,139.42,139.33,139.34,7631.0,132.617,132.655,132.5694,132.5789,7631.0
2021-08-20 14:00:00,139.37,139.48,139.36,139.47,80042.0,132.6075,132.7121,132.5979,132.7026,80042.0
2021-08-20 14:10:00,139.48,139.48,139.39,139.43,6950.0,132.7121,132.7121,132.6265,132.6646,6950.0
2021-08-20 14:20:00,139.42,139.43,139.27,139.31,20536.0,132.655,132.6646,132.5123,132.5504,20536.0
2021-08-20 14:30:00,139.3,139.36,139.28,139.32,22982.0,132.5409,132.5979,132.5218,132.5599,22982.0
2021-08-20 14:40:00,139.31,139.37,139.25,139.28,10618.0,132.5504,132.6075,132.4933,132.5218,10618.0
2021-08-20 14:50:00,139.28,139.36,139.28,139.36,15546.0,132.5218,132.5979,132.5218,132.5979,15546.0
2021-08-20 15:00:00,139.34,139.39,139.32,139.39,14504.0,132.5789,132.6265,132.5599,132.6265,14504.0
2021-08-20 15:10:00,139.4,139.5,139.39,139.45,9315.0,132.636,132.7312,132.6265,132.6836,9315.0
2021-08-20 15:20:00,139.46,139.56,139.45,139.55,21409.0,132.6931,132.7882,132.6836,132.7787,21409.0
2021-08-20 15:30:00,139.51,139.61,139.49,139.56,14120.0,132.7407,132.8358,132.7216,132.7882,14120.0
2021-08-20 15:40:00,139.59,139.66,139.54,139.58,22936.0,132.8168,132.8834,132.7692,132.8073,22936.0
2021-08-20 15:50:00,139.59,139.65,139.51,139.53,36470.0,132.8168,132.8739,132.7407,132.7597,36470.0
2021-08-23 09:30:00,140.02,140.37,140.02,140.37,41769.0,133.2259,133.5589,133.2259,133.5589,41769.0
2021-08-23 09:40:00,140.38,140.44,140.19,140.22,15050.0,133.5685,133.6255,133.3877,133.4162,15050.0
2021-08-23 09:50:00,140.22,140.23,140.12,140.16,24089.0,133.4162,133.4257,133.3211,133.3591,24089.0
2021-08-23 10:00:00,140.18,140.41,140.13,140.36,41431.0,133.3782,133.597,133.3306,133.5494,41431.0
2021-08-23 10:10:00,140.38,140.52,140.36,140.52,22139.0,133.5685,133.7017,133.5494,133.7017,22139.0
2021-08-23 10:20:00,140.53,140.59,140.51,140.53,37912.0,133.7112,133.7683,133.6921,133.7112,37912.0
2021-08-23 10:30:00,140.54,140.61,140.48,140.61,10597.0,133.7207,133.7873,133.6636,133.7873,10597.0
2021-08-23 10:40:00,140.62,140.65,140.59,140.63,17289.0,133.7968,133.8254,133.7683,133.8063,17289.0
2021-08-23 10:50:00,140.63,140.65,140.61,140.65,8020.0,133.8063,133.8254,133.7873,133.8254,8020.0
2021-08-23 11:00:00,140.65,140.77,140.64,140.77,11560.0,133.8254,133.9395,133.8158,133.9395,11560.0
2021-08-23 11:10:00,140.77,140.83,140.77,140.77,13307.0,133.9395,133.9966,133.9395,133.9395,13307.0
2021-08-23 11:20:00,140.76,140.77,140.66,140.71,12497.0,133.93,133.9395,133.8349,133.8824,12497.0
2021-08-23 11:30:00,140.74,140.76,140.7,140.71,12075.0,133.911,133.93,133.8729,133.8824,12075.0
2021-08-23 11:40:00,140.72,140.74,140.69,140.69,7416.0,133.892,133.911,133.8634,133.8634,7416.0
2021-08-23 11:50:00,140.69,140.77,140.68,140.74,14808.0,133.8634,133.9395,133.8539,133.911,14808.0
2021-08-23 12:00:00,140.73,140.76,140.7,140.76,9515.0,133.9015,133.93,133.8729,133.93,9515.0
2021-08-23 12:10:00,140.76,140.76,140.7,140.72,4722.0,133.93,133.93,133.8729,133.892,4722.0
2021-08-23 12:20:00,140.72,140.76,140.71,140.75,38761.0,133.892,133.93,133.8824,133.9205,38761.0
2021-08-23 12:30:00,140.79,140.79,140.72,140.75,9689.0,133.9586,133.9586,133.892,133.9205,9689.0
2021-08-23 12:40:00,140.76,140.78,140.69,140.69,6921.0,133.93,133.949,133.8634,133.8634,6921.0
2021-08-23 12:50:00,140.7,140.83,140.7,140.83,18625.0,133.8729,133.9966,133.8729,133.9966,18625.0
2021-08-23 13:00:00,140.81,140.84,140.79,140.83,4021.0,133.9776,134.0061,133.9586,133.9966,4021.0
2021-08-23 13:10:00,140.82,140.83,140.74,140.74,4231.0,133.9871,133.9966,133.911,133.911,4231.0
2021-08-23 13:20:00,140.73,140.74,140.6,140.63,18644.0,133.9015,133.911,133.7778,133.8063,18644.0
2021-08-23 13:30:00,140.63,140.66,140.54,140.56,20544.0,133.8063,133.8349,133.7207,133.7397,20544.0
2021-08-23 13:40:00,140.57,140.64,140.57,140.64,11115.0,133.7492,133.8158,133.7492,133.8158,11115.0
2021-08-23 13:50:00,140.66,140.67,140.63,140.64,8617.0,133.8349,133.8444,133.8063,133.8158,8617.0
2021-08-23 14:00:00,140.65,140.72,140.63,140.72,14287.0,133.8254,133.892,133.8063,133.892,14287.0
2021-08-23 14:10:00,140.72,140.74,140.6,140.67,17053.0,133.892,133.911,133.7778,133.8444,17053.0
2021-08-23 14:20:00,140.66,140.68,140.61,140.62,33771.0,133.8349,133.8539,133.7873,133.7968,33771.0
2021-08-23 14:30:00,140.62,140.67,140.6,140.66,20276.0,133.7968,133.8444,133.7778,133.8349,20276.0
2021-08-23 14:40:00,140.67,140.69,140.65,140.69,7048.0,133.8444,133.8634,133.8254,133.8634,7048.0
2021-08-23 14:50:00,140.69,140.74,140.69,140.71,5221.0,133.8634,133.911,133.8634,133.8824,5221.0
2021-08-23 15:00:00,140.71,140.72,140.68,140.68,12860.0,133.8824,133.892,133.8539,133.8539,12860.0
2021-08-23 15:10:00,140.67,140.68,140.63,140.63,16075.0,133.8444,133.8539,133.8063,133.8063,16075.0
2021-08-23 15:20:00,140.63,140.68,140.6,140.66,13454.0,133.8063,133.8539,133.7778,133.8349,13454.0
2021-08-23 15:30:00,140.66,140.71,140.64,140.66,24985.0,133.8349,133.8824,133.8158,133.8349,24985.0
2021-08-23 15:40:00,140.63,140.63,140.54,140.58,28350.0,133.8063,133.8063,133.7207,133.7588,28350.0
2021-08-23 15:50:00,140.57,140.62,140.4,140.41,40108.0,133.7492,133.7968,133.5875,133.597,40108.0
2021-08-24 09:30:00,140.74,140.74,140.43,140.47,25957.0,133.911,133.911,133.616,133.6541,25957.0
2021-08-24 09:40:00,140.49,140.53,140.38,140.51,45153.0,133.6731,133.7112,133.5685,133.6921,45153.0
2021-08-24 09:50:00,140.51,140.54,140.46,140.48,11852.0,133.6921,133.7207,133.6446,133.6636,11852.0
2021-08-24 10:00:00,140.47,140.57,140.44,140.56,89502.0,133.6541,133.7492,133.6255,133.7397,89502.0
2021-08-24 10:10:00,140.56,140.69,140.54,140.69,7810.0,133.7397,133.8634,133.7207,133.8634,7810.0
2021-08-24 10:20:00,140.68,140.7,140.63,140.65,11876.0,133.8539,133.8729,133.8063,133.8254,11876.0
2021-08-24 10:30:00,140.67,140.69,140.6,140.68,8429.0,133.8444,133.8634,133.7778,133.8539,8429.0
2021-08-24 10:40:00,140.67,140.67,140.62,140.64,11948.0,133.8444,133.8444,133.7968,133.8158,11948.0
2021-08-24 10:50:00,140.64,140.7,140.55,140.59,6327.0,133.8158,133.8729,133.7302,133.7683,6327.0
2021-08-24 11:00:00,140.58,140.61,140.53,140.61,8672.0,133.7588,133.7873,133.7112,133.7873,8672.0
2021-08-24 11:10:00,140.59,140.63,140.56,140.63,8049.0,133.7683,133.8063,133.7397,133.8063,8049.0
2021-08-24 11:20:00,140.63,140.66,140.55,140.55,7744.0,133.8063,133.8349,133.7302,133.7302,7744.0
2021-08-24 11:30:00,140.55,140.58,140.48,140.55,29568.0,133.7302,133.7588,133.6636,133.7302,29568.0
2021-08-24 11:40:00,140.56,140.6,140.53,140.57,10976.0,133.7397,133.7778,133.7112,133.7492,10976.0
2021-08-24 11:50:00,140.56,140.63,140.56,140.62,5492.0,133.7397,133.8063,133.7397,133.7968,5492.0
2021-08-24 12:00:00,140.62,140.63,140.56,140.62,10546.0,133.7968,133.8063,133.7397,133.7968,10546.0
2021-08-24 12:10:00,140.62,140.63,140.53,140.57,3377.0,133.7968,133.8063,133.7112,133.7492,3377.0
2021-08-24 12:20:00,140.55,140.56,140.48,140.48,6661.0,133.7302,133.7397,133.6636,133.6636,6661.0
2021-08-24 12:30:00,140.49,140.53,140.46,140.5,17874.0,133.6731,133.7112,133.6446,133.6826,17874.0
2021-08-24 12:40:00,140.51,140.56,140.48,140.54,9549.0,133.6921,133.7397,133.6636,133.7207,9549.0
2021-08-24 12:50:00,140.55,140.55,140.51,140.52,16891.0,133.7302,133.7302,133.6921,133.7017,16891.0
2021-08-24 13:00:00,140.53,140.57,140.52,140.56,9767.0,133.7112,133.7492,133.7017,133.7397,9767.0
2021-08-24 13:10:00,140.56,140.59,140.53,140.54,12776.0,133.7397,133.7683,133.7112,133.7207,12776.0
2021-08-24 13:20:00,140.55,140.57,140.54,140.57,7286.0,133.7302,133.7492,133.7207,133.7492,7286.0
2021-08-24 13:30:00,140.57,140.62,140.57,140.61,6647.0,133.7492,133.7968,133.7492,133.7873,6647.0
2021-08-24 13:40:00,140.61,140.63,140.6,140.62,15764.0,133.7873,133.8063,133.7778,133.7968,15764.0
2021-08-24 13:50:00,140.61,140.65,140.59,140.62,9084.0,133.7873,133.8254,133.7683,133.7968,9084.0
2021-08-24 14:00:00,140.63,140.65,140.61,140.64,18435.0,133.8063,133.8254,133.7873,133.8158,18435.0
2021-08-24 14:10:00,140.63,140.66,140.62,140.65,14313.0,133.8063,133.8349,133.7968,133.8254,14313.0
2021-08-24 14:20:00,140.65,140.66,140.63,140.63,47931.0,133.8254,133.8349,133.8063,133.8063,47931.0
2021-08-24 14:30:00,140.64,140.69,140.63,140.65,13058.0,133.8158,133.8634,133.8063,133.8254,13058.0
2021-08-24 14:40:00,140.65,140.67,140.65,140.67,10758.0,133.8254,133.8444,133.8254,133.8444,10758.0
2021-08-24 14:50:00,140.67,140.68,140.66,140.68,9982.0,133.8444,133.8539,133.8349,133.8539,9982.0
2021-08-24 15:00:00,140.68,140.69,140.62,140.63,18190.0,133.8539,133.8634,133.7968,133.8063,18190.0
2021-08-24 15:10:00,140.63,140.66,140.61,140.65,18143.0,133.8063,133.8349,133.7873,133.8254,18143.0
2021-08-24 15:20:00,140.64,140.68,140.64,140.67,14098.0,133.8158,133.8539,133.8158,133.8444,14098.0
2021-08-24 15:30:00,140.67,140.67,140.57,140.58,23455.0,133.8444,133.8444,133.7492,133.7588,23455.0
2021-08-24 15:40:00,140.58,140.58,140.5,140.53,45932.0,133.7588,133.7588,133.6826,133.7112,45932.0
2021-08-24 15:50:00,140.53,140.53,140.43,140.48,46049.0,133.7112,133.7112,133.616,133.6636,46049.0
2021-08-25 09:30:00,140.88,140.88,140.51,140.66,49510.0,134.0442,134.0442,133.6921,133.8349,49510.0
2021-08-25 09:40:00,140.63,140.66,140.55,140.62,18348.0,133.8063,133.8349,133.7302,133.7968,18348.0
2021-08-25 09:50:00,140.62,140.62,140.49,140.57,12135.0,133.7968,133.7968,133.6731,133.7492,12135.0
2021-08-25 10:00:00,140.61,140.63,140.56,140.6,23626.0,133.7873,133.8063,133.7397,133.7778,23626.0
2021-08-25 10:10:00,140.6,140.67,140.6,140.63,12460.0,133.7778,133.8444,133.7778,133.8063,12460.0
2021-08-25 10:20:00,140.63,140.69,140.55,140.55,9189.0,133.8063,133.8634,133.7302,133.7302,9189.0
2021-08-25 10:30:00,140.56,140.6,140.51,140.6,10976.0,133.7397,133.7778,133.6921,133.7778,10976.0
2021-08-25 10:40:00,140.59,140.64,140.58,140.59,9943.0,133.7683,133.8158,133.7588,133.7683,9943.0
2021-08-25 10:50:00,140.59,140.64,140.58,140.63,9426.0,133.7683,133.8158,133.7588,133.8063,9426.0
2021-08-25 11:00:00,140.63,140.72,140.63,140.7,5327.0,133.8063,133.892,133.8063,133.8729,5327.0
2021-08-25 11:10:00,140.69,140.75,140.69,140.75,8207.0,133.8634,133.9205,133.8634,133.9205,8207.0
2021-08-25 11:20:00,140.74,140.79,140.72,140.79,11990.0,133.911,133.9586,133.892,133.9586,11990.0
2021-08-25 11:30:00,140.8,140.8,140.74,140.75,5023.0,133.9681,133.9681,133.911,133.9205,5023.0
2021-08-25 11:40:00,140.77,140.86,140.76,140.86,13363.0,133.9395,134.0252,133.93,134.0252,13363.0
2021-08-25 11:50:00,140.86,140.9,140.85,140.9,3536.0,134.0252,134.0632,134.0157,134.0632,3536.0
2021-08-25 12:00:00,140.89,140.89,140.85,140.89,5357.0,134.0537,134.0537,134.0157,134.0537,5357.0
2021-08-25 12:10:00,140.92,140.93,140.86,140.88,13989.0,134.0823,134.0918,134.0252,134.0442,13989.0
2021-08-25 12:20:00,140.89,140.95,140.87,140.94,18440.0,134.0537,134.1108,134.0347,134.1013,18440.0
2021-08-25 12:30:00,140.95,140.95,140.9,140.92,8629.0,134.1108,134.1108,134.0632,134.0823,8629.0
2021-08-25 12:40:00,140.91,140.91,140.86,140.89,4439.0,134.0727,134.0727,134.0252,134.0537,4439.0
2021-08-25 12:50:00,140.89,140.96,140.88,140.92,14524.0,134.0537,134.1203,134.0442,134.0823,14524.0
2021-08-25 13:00:00,140.92,140.94,140.88,140.89,6826.0,134.0823,134.1013,134.0442,134.0537,6826.0
2021-08-25 13:10:00,140.9,140.91,140.89,140.91,4865.0,134.0632,134.0727,134.0537,134.0727,4865.0
2021-08-25 13:20:00,140.9,140.91,140.85,140.85,5591.0,134.0632,134.0727,134.0157,134.0157,5591.0
2021-08-25 13:30:00,140.86,140.89,140.84,140.86,5757.0,134.0252,134.0537,134.0061,134.0252,5757.0
2021-08-25 13:40:00,140.85,140.89,140.85,140.86,3653.0,134.0157,134.0537,134.0157,134.0252,3653.0
2021-08-25 13:50:00,140.87,140.88,140.83,140.85,8381.0,134.0347,134.0442,133.9966,134.0157,8381.0
2021-08-25 14:00:00,140.85,140.89,140.83,140.87,12110.0,134.0157,134.0537,133.9966,134.0347,12110.0
2021-08-25 14:10:00,140.86,140.88,140.85,140.86,4755.0,134.0252,134.0442,134.0157,134.0252,4755.0
2021-08-25 14:20:00,140.84,140.9,140.84,140.89,9403.0,134.0061,134.0632,134.0061,134.0537,9403.0
2021-08-25 14:30:00,140.9,140.9,140.79,140.8,11852.0,134.0632,134.0632,133.9586,133.9681,11852.0
2021-08-25 14:40:00,140.81,140.88,140.8,140.85,6864.0,133.9776,134.0442,133.9681,134.0157,6864.0
2021-08-25 14:50:00,140.84,140.87,140.84,140.86,6080.0,134.0061,134.0347,134.0061,134.0252,6080.0
2021-08-25 15:00:00,140.86,140.86,140.82,140.82,9324.0,134.0252,134.0252,133.9871,133.9871,9324.0
2021-08-25 15:10:00,140.82,140.83,140.75,140.77,9865.0,133.9871,133.9966,133.9205,133.9395,9865.0
2021-08-25 15:20:00,140.77,140.82,140.77,140.81,18373.0,133.9395,133.9871,133.9395,133.9776,18373.0
2021-08-25 15:30:00,140.81,140.88,140.8,140.82,18916.0,133.9776,134.0442,133.9681,133.9871,18916.0
2021-08-25 15:40:00,140.82,140.92,140.79,140.8,35081.0,133.9871,134.0823,133.9586,133.9681,35081.0
2021-08-25 15:50:00,140.8,140.84,140.7,140.71,23472.0,133.9681,134.0061,133.8729,133.8824,23472.0
2021-08-26 09:30:00,140.53,140.6,140.34,140.34,52316.0,133.7112,133.7778,133.5304,133.5304,52316.0
2021-08-26 09:40:00,140.35,140.41,140.28,140.31,63436.0,133.5399,133.597,133.4733,133.5019,63436.0
2021-08-26 09:50:00,140.31,140.36,140.23,140.23,40988.0,133.5019,133.5494,133.4257,133.4257,40988.0
2021-08-26 10:00:00,140.24,140.3,140.2,140.27,28242.0,133.4352,133.4923,133.3972,133.4638,28242.0
2021-08-26 10:10:00,140.27,140.33,140.22,140.26,12503.0,133.4638,133.5209,133.4162,133.4543,12503.0
2021-08-26 10:20:00,140.25,140.25,139.76,139.99,58558.0,133.4448,133.4448,132.9785,133.1974,58558.0
2021-08-26 10:30:00,139.97,140.03,139.88,139.89,12598.0,133.1783,133.2354,133.0927,133.1022,12598.0
2021-08-26 10:40:00,139.89,139.94,139.79,139.88,14791.0,133.1022,133.1498,133.0071,133.0927,14791.0
2021-08-26 10:50:00,139.88,139.9,139.75,139.89,9685.0,133.0927,133.1117,132.969,133.1022,9685.0
2021-08-26 11:00:00,139.79,139.93,139.68,139.93,8829.0,133.0071,133.1403,132.9024,133.1403,8829.0
2021-08-26 11:10:00,139.92,140.12,139.92,140.08,17238.0,133.1308,133.3211,133.1308,133.283,17238.0
2021-08-26 11:20:00,140.09,140.15,140.01,140.05,8482.0,133.2925,133.3496,133.2164,133.2545,8482.0
2021-08-26 11:30:00,140.01,140.05,139.93,140.04,6958.0,133.2164,133.2545,133.1403,133.245,6958.0
2021-08-26 11:40:00,140.05,140.09,139.89,139.91,12611.0,133.2545,133.2925,133.1022,133.1213,12611.0
2021-08-26 11:50:00,139.91,140.01,139.91,140.0,6931.0,133.1213,133.2164,133.1213,133.2069,6931.0
2021-08-26 12:00:00,140.01,140.2,140.0,140.18,11324.0,133.2164,133.3972,133.2069,133.3782,11324.0
2021-08-26 12:10:00,140.19,140.26,140.19,140.24,5183.0,133.3877,133.4543,133.3877,133.4352,5183.0
2021-08-26 12:20:00,140.24,140.26,140.21,140.23,8788.0,133.4352,133.4543,133.4067,133.4257,8788.0
2021-08-26 12:30:00,140.19,140.26,140.15,140.21,6712.0,133.3877,133.4543,133.3496,133.4067,6712.0
2021-08-26 12:40:00,140.21,140.22,140.19,140.2,21288.0,133.4067,133.4162,133.3877,133.3972,21288.0
2021-08-26 12:50:00,140.21,140.23,140.13,140.19,43527.0,133.4067,133.4257,133.3306,133.3877,43527.0
2021-08-26 13:00:00,140.2,140.23,140.15,140.22,486100.0,133.3972,133.4257,133.3496,133.4162,486100.0
2021-08-26 13:10:00,140.22,140.29,140.21,140.22,48374.0,133.4162,133.4828,133.4067,133.4162,48374.0
2021-08-26 13:20:00,140.22,140.22,140.08,140.15,26327.0,133.4162,133.4162,133.283,133.3496,26327.0
2021-08-26 13:30:00,140.14,140.23,140.14,140.22,9055.0,133.3401,133.4257,133.3401,133.4162,9055.0
2021-08-26 13:40:00,140.22,140.25,140.14,140.14,4349.0,133.4162,133.4448,133.3401,133.3401,4349.0
2021-08-26 13:50:00,140.14,140.19,140.14,140.14,4639.0,133.3401,133.3877,133.3401,133.3401,4639.0
2021-08-26 14:00:00,140.14,140.14,139.95,139.96,14690.0,133.3401,133.3401,133.1593,133.1688,14690.0
2021-08-26 14:10:00,139.97,139.99,139.94,139.95,11060.0,133.1783,133.1974,133.1498,133.1593,11060.0
2021-08-26 14:20:00,139.94,140.06,139.94,140.0,3002.0,133.1498,133.264,133.1498,133.2069,3002.0
2021-08-26 14:30:00,140.0,140.07,139.97,140.04,13327.0,133.2069,133.2735,133.1783,133.245,13327.0
2021-08-26 14:40:00,140.05,140.07,139.95,139.98,17656.0,133.2545,133.2735,133.1593,133.1879,17656.0
2021-08-26 14:50:00,139.96,140.04,139.95,139.95,10242.0,133.1688,133.245,133.1593,133.1593,10242.0
2021-08-26 15:00:00,139.96,139.96,139.8,139.84,11082.0,133.1688,133.1688,133.0166,133.0547,11082.0
2021-08-26 15:10:00,139.86,140.0,139.81,140.0,31412.0,133.0737,133.2069,133.0261,133.2069,31412.0
2021-08-26 15:20:00,140.01,140.01,139.86,139.91,23252.0,133.2164,133.2164,133.0737,133.1213,23252.0
2021-08-26 15:30:00,139.94,140.03,139.9,139.91,9299.0,133.1498,133.2354,133.1117,133.1213,9299.0
2021-08-26 15:40:00,139.9,140.02,139.81,139.92,16300.0,133.1117,133.2259,133.0261,133.1308,16300.0
2021-08-26 15:50:00,139.93,139.99,139.82,139.84,35763.0,133.1403,133.1974,133.0356,133.0547,35763.0
2021-08-27 09:30:00,140.29,140.31,140.12,140.12,38410.0,133.4828,133.5019,133.3211,133.3211,38410.0
2021-08-27 09:40:00,140.12,140.33,140.1,140.23,46175.0,133.3211,133.5209,133.302,133.4257,46175.0
2021-08-27 09:50:00,140.24,140.35,140.2,140.29,39266.0,133.4352,133.5399,133.3972,133.4828,39266.0
2021-08-27 10:00:00,140.3,140.71,140.12,140.7,92376.0,133.4923,133.8824,133.3211,133.8729,92376.0
2021-08-27 10:10:00,140.69,141.0,140.68,140.96,24647.0,133.8634,134.1584,133.8539,134.1203,24647.0
2021-08-27 10:20:00,140.99,141.02,140.76,140.85,10067.0,134.1489,134.1774,133.93,134.0157,10067.0
2021-08-27 10:30:00,140.87,140.89,140.76,140.76,7337.0,134.0347,134.0537,133.93,133.93,7337.0
2021-08-27 10:40:00,140.73,140.87,140.69,140.85,21309.0,133.9015,134.0347,133.8634,134.0157,21309.0
2021-08-27 10:50:00,140.88,140.97,140.85,140.91,22613.0,134.0442,134.1298,134.0157,134.0727,22613.0
2021-08-27 11:00:00,140.89,140.97,140.89,140.96,13683.0,134.0537,134.1298,134.0537,134.1203,13683.0
2021-08-27 11:10:00,140.92,140.96,140.85,140.93,6895.0,134.0823,134.1203,134.0157,134.0918,6895.0
2021-08-27 11:20:00,140.93,140.97,140.86,140.88,11902.0,134.0918,134.1298,134.0252,134.0442,11902.0
2021-08-27 11:30:00,140.87,140.97,140.86,140.96,12025.0,134.0347,134.1298,134.0252,134.1203,12025.0
2021-08-27 11:40:00,140.97,141.07,140.96,141.03,15043.0,134.1298,134.225,134.1203,134.1869,15043.0
2021-08-27 11:50:00,141.05,141.09,140.98,141.05,5151.0,134.2059,134.244,134.1393,134.2059,5151.0
2021-08-27 12:00:00,141.06,141.06,140.99,141.0,1908.0,134.2155,134.2155,134.1489,134.1584,1908.0
2021-08-27 12:10:00,141.01,141.03,140.99,141.0,18932.0,134.1679,134.1869,134.1489,134.1584,18932.0
2021-08-27 12:20:00,141.0,141.09,140.99,141.09,10937.0,134.1584,134.244,134.1489,134.244,10937.0
2021-08-27 12:30:00,141.1,141.14,141.1,141.14,13780.0,134.2535,134.2916,134.2535,134.2916,13780.0
2021-08-27 12:40:00,141.12,141.13,141.1,141.12,5919.0,134.2725,134.2821,134.2535,134.2725,5919.0
2021-08-27 12:50:00,141.12,141.17,141.1,141.17,8796.0,134.2725,134.3201,134.2535,134.3201,8796.0
2021-08-27 13:00:00,141.16,141.21,141.15,141.21,5465.0,134.3106,134.3582,134.3011,134.3582,5465.0
2021-08-27 13:10:00,141.2,141.22,141.18,141.18,5567.0,134.3487,134.3677,134.3296,134.3296,5567.0
2021-08-27 13:20:00,141.19,141.24,141.18,141.2,6043.0,134.3392,134.3867,134.3296,134.3487,6043.0
2021-08-27 13:30:00,141.2,141.26,141.18,141.24,8621.0,134.3487,134.4058,134.3296,134.3867,8621.0
2021-08-27 13:40:00,141.25,141.25,141.2,141.22,5643.0,134.3962,134.3962,134.3487,134.3677,5643.0
2021-08-27 13:50:00,141.21,141.23,141.2,141.23,6677.0,134.3582,134.3772,134.3487,134.3772,6677.0
2021-08-27 14:00:00,141.25,141.26,141.16,141.18,14036.0,134.3962,134.4058,134.3106,134.3296,14036.0
2021-08-27 14:10:00,141.22,141.23,141.18,141.21,8216.0,134.3677,134.3772,134.3296,134.3582,8216.0
2021-08-27 14:20:00,141.24,141.24,141.19,141.22,6292.0,134.3867,134.3867,134.3392,134.3677,6292.0
2021-08-27 14:30:00,141.22,141.27,141.21,141.23,7564.0,134.3677,134.4153,134.3582,134.3772,7564.0
2021-08-27 14:40:00,141.23,141.24,141.18,141.2,14008.0,134.3772,134.3867,134.3296,134.3487,14008.0
2021-08-27 14:50:00,141.2,141.21,141.18,141.2,11531.0,134.3487,134.3582,134.3296,134.3487,11531.0
2021-08-27 15:00:00,141.19,141.24,141.18,141.22,11826.0,134.3392,134.3867,134.3296,134.3677,11826.0
2021-08-27 15:10:00,141.22,141.31,141.22,141.3,5974.0,134.3677,134.4533,134.3677,134.4438,5974.0
2021-08-27 15:20:00,141.29,141.33,141.26,141.26,13417.0,134.4343,134.4724,134.4058,134.4058,13417.0
2021-08-27 15:30:00,141.26,141.26,141.19,141.19,10039.0,134.4058,134.4058,134.3392,134.3392,10039.0
2021-08-27 15:40:00,141.2,141.31,141.18,141.22,31488.0,134.3487,134.4533,134.3296,134.3677,31488.0
2021-08-27 15:50:00,141.22,141.27,141.1,141.19,39936.0,134.3677,134.4153,134.2535,134.3392,39936.0
2021-08-30 09:30:00,141.35,141.52,141.35,141.52,19448.0,134.4914,134.6531,134.4914,134.6531,19448.0
2021-08-30 09:40:00,141.53,141.58,141.4,141.55,9503.0,134.6627,134.7102,134.539,134.6817,9503.0
2021-08-30 09:50:00,141.55,141.66,141.53,141.65,14150.0,134.6817,134.7863,134.6627,134.7768,14150.0
2021-08-30 10:00:00,141.65,141.7,141.62,141.67,11974.0,134.7768,134.8244,134.7483,134.7959,11974.0
2021-08-30 10:10:00,141.67,141.7,141.64,141.69,11057.0,134.7959,134.8244,134.7673,134.8149,11057.0
2021-08-30 10:20:00,141.69,141.85,141.69,141.85,7657.0,134.8149,134.9671,134.8149,134.9671,7657.0
2021-08-30 10:30:00,141.86,141.9,141.83,141.89,18444.0,134.9766,135.0147,134.9481,135.0052,18444.0
2021-08-30 10:40:00,141.9,142.0,141.89,141.98,9467.0,135.0147,135.1098,135.0052,135.0908,9467.0
2021-08-30 10:50:00,141.95,142.02,141.9,141.95,14501.0,135.0623,135.1289,135.0147,135.0623,14501.0
2021-08-30 11:00:00,141.96,142.03,141.92,142.0,7261.0,135.0718,135.1384,135.0337,135.1098,7261.0
2021-08-30 11:10:00,142.0,142.03,141.9,141.91,17438.0,135.1098,135.1384,135.0147,135.0242,17438.0
2021-08-30 11:20:00,141.92,141.95,141.88,141.89,5810.0,135.0337,135.0623,134.9957,135.0052,5810.0
2021-08-30 11:30:00,141.9,141.99,141.9,141.94,4523.0,135.0147,135.1003,135.0147,135.0528,4523.0
2021-08-30 11:40:00,141.92,142.0,141.92,141.99,11041.0,135.0337,135.1098,135.0337,135.1003,11041.0
2021-08-30 11:50:00,141.98,142.02,141.98,141.98,4094.0,135.0908,135.1289,135.0908,135.0908,4094.0
2021-08-30 12:00:00,141.98,141.98,141.89,141.91,10156.0,135.0908,135.0908,135.0052,135.0242,10156.0
2021-08-30 12:10:00,141.93,141.95,141.85,141.86,5187.0,135.0432,135.0623,134.9671,134.9766,5187.0
2021-08-30 12:20:00,141.86,141.86,141.82,141.85,4884.0,134.9766,134.9766,134.9386,134.9671,4884.0
2021-08-30 12:30:00,141.85,141.87,141.82,141.87,4973.0,134.9671,134.9862,134.9386,134.9862,4973.0
2021-08-30 12:40:00,141.9,141.91,141.87,141.88,8480.0,135.0147,135.0242,134.9862,134.9957,8480.0
2021-08-30 12:50:00,141.88,141.95,141.88,141.95,7882.0,134.9957,135.0623,134.9957,135.0623,7882.0
2021-08-30 13:00:00,141.95,141.98,141.91,141.96,9548.0,135.0623,135.0908,135.0242,135.0718,9548.0
2021-08-30 13:10:00,141.97,142.01,141.97,141.99,10542.0,135.0813,135.1194,135.0813,135.1003,10542.0
2021-08-30 13:20:00,141.99,142.01,141.96,141.99,7721.0,135.1003,135.1194,135.0718,135.1003,7721.0
2021-08-30 13:30:00,141.99,142.01,141.97,141.99,17977.0,135.1003,135.1194,135.0813,135.1003,17977.0
2021-08-30 13:40:00,142.0,142.05,141.98,142.05,12299.0,135.1098,135.1574,135.0908,135.1574,12299.0
2021-08-30 13:50:00,142.05,142.06,142.02,142.05,17984.0,135.1574,135.1669,135.1289,135.1574,17984.0
2021-08-30 14:00:00,142.05,142.07,142.0,142.02,13589.0,135.1574,135.1765,135.1098,135.1289,13589.0
2021-08-30 14:10:00,142.01,142.07,142.01,142.03,24439.0,135.1194,135.1765,135.1194,135.1384,24439.0
2021-08-30 14:20:00,142.0,142.03,141.98,142.02,16560.0,135.1098,135.1384,135.0908,135.1289,16560.0
2021-08-30 14:30:00,142.03,142.03,141.97,141.97,9492.0,135.1384,135.1384,135.0813,135.0813,9492.0
2021-08-30 14:40:00,141.99,142.01,141.95,142.01,11269.0,135.1003,135.1194,135.0623,135.1194,11269.0
2021-08-30 14:50:00,142.0,142.05,141.98,142.05,12193.0,135.1098,135.1574,135.0908,135.1574,12193.0
2021-08-30 15:00:00,142.05,142.05,142.02,142.04,5399.0,135.1574,135.1574,135.1289,135.1479,5399.0
2021-08-30 15:10:00,142.05,142.05,142.0,142.0,13679.0,135.1574,135.1574,135.1098,135.1098,13679.0
2021-08-30 15:20:00,142.01,142.02,141.97,141.99,16465.0,135.1194,135.1289,135.0813,135.1003,16465.0
2021-08-30 15:30:00,141.99,141.99,141.93,141.97,18645.0,135.1003,135.1003,135.0432,135.0813,18645.0
2021-08-30 15:40:00,141.95,141.97,141.88,141.91,18730.0,135.0623,135.0813,134.9957,135.0242,18730.0
2021-08-30 15:50:00,141.91,141.92,141.77,141.78,99338.0,135.0242,135.0337,134.891,134.9005,99338.0
2021-08-31 09:30:00,141.92,141.92,141.46,141.51,19514.0,135.0337,135.0337,134.5961,134.6436,19514.0
2021-08-31 09:40:00,141.49,141.53,141.42,141.5,10542.0,134.6246,134.6627,134.558,134.6341,10542.0
2021-08-31 09:50:00,141.48,141.5,141.33,141.42,18330.0,134.6151,134.6341,134.4724,134.558,18330.0
2021-08-31 10:00:00,141.39,141.5,141.37,141.5,18920.0,134.5294,134.6341,134.5104,134.6341,18920.0
2021-08-31 10:10:00,141.45,141.51,141.39,141.43,24609.0,134.5865,134.6436,134.5294,134.5675,24609.0
2021-08-31 10:20:00,141.43,141.43,141.3,141.38,9275.0,134.5675,134.5675,134.4438,134.5199,9275.0
2021-08-31 10:30:00,141.38,141.48,141.32,141.43,16356.0,134.5199,134.6151,134.4628,134.5675,16356.0
2021-08-31 10:40:00,141.43,141.46,141.35,141.42,14710.0,134.5675,134.5961,134.4914,134.558,14710.0
2021-08-31 10:50:00,141.38,141.42,141.35,141.42,10986.0,134.5199,134.558,134.4914,134.558,10986.0
2021-08-31 11:00:00,141.45,141.47,141.31,141.39,30878.0,134.5865,134.6056,134.4533,134.5294,30878.0
2021-08-31 11:10:00,141.38,141.51,141.38,141.49,8061.0,134.5199,134.6436,134.5199,134.6246,8061.0
2021-08-31 11:20:00,141.49,141.54,141.43,141.46,15356.0,134.6246,134.6722,134.5675,134.5961,15356.0
2021-08-31 11:30:00,141.49,141.55,141.45,141.52,6003.0,134.6246,134.6817,134.5865,134.6531,6003.0
2021-08-31 11:40:00,141.53,141.57,141.51,141.53,9236.0,134.6627,134.7007,134.6436,134.6627,9236.0
2021-08-31 11:50:00,141.52,141.54,141.49,141.49,5670.0,134.6531,134.6722,134.6246,134.6246,5670.0
2021-08-31 12:00:00,141.49,141.49,141.42,141.45,10795.0,134.6246,134.6246,134.558,134.5865,10795.0
2021-08-31 12:10:00,141.44,141.45,141.4,141.42,10067.0,134.577,134.5865,134.539,134.558,10067.0
2021-08-31 12:20:00,141.42,141.48,141.4,141.48,6487.0,134.558,134.6151,134.539,134.6151,6487.0
2021-08-31 12:30:00,141.47,141.48,141.43,141.46,8994.0,134.6056,134.6151,134.5675,134.5961,8994.0
2021-08-31 12:40:00,141.45,141.45,141.4,141.4,12932.0,134.5865,134.5865,134.539,134.539,12932.0
2021-08-31 12:50:00,141.41,141.41,141.36,141.38,17721.0,134.5485,134.5485,134.5009,134.5199,17721.0
2021-08-31 13:00:00,141.38,141.38,141.28,141.28,8472.0,134.5199,134.5199,134.4248,134.4248,8472.0
2021-08-31 13:10:00,141.3,141.31,141.24,141.25,9557.0,134.4438,134.4533,134.3867,134.3962,9557.0
2021-08-31 13:20:00,141.24,141.27,141.13,141.18,11502.0,134.3867,134.4153,134.2821,134.3296,11502.0
2021-08-31 13:30:00,141.18,141.19,141.15,141.19,7080.0,134.3296,134.3392,134.3011,134.3392,7080.0
2021-08-31 13:40:00,141.2,141.23,141.18,141.23,11917.0,134.3487,134.3772,134.3296,134.3772,11917.0
2021-08-31 13:50:00,141.23,141.26,141.22,141.25,6122.0,134.3772,134.4058,134.3677,134.3962,6122.0
2021-08-31 14:00:00,141.26,141.28,141.2,141.2,7023.0,134.4058,134.4248,134.3487,134.3487,7023.0
2021-08-31 14:10:00,141.19,141.24,141.17,141.2,4593.0,134.3392,134.3867,134.3201,134.3487,4593.0
2021-08-31 14:20:00,141.2,141.24,141.19,141.19,9821.0,134.3487,134.3867,134.3392,134.3392,9821.0
2021-08-31 14:30:00,141.21,141.26,141.2,141.21,8712.0,134.3582,134.4058,134.3487,134.3582,8712.0
2021-08-31 14:40:00,141.21,141.24,141.13,141.15,10955.0,134.3582,134.3867,134.2821,134.3011,10955.0
2021-08-31 14:50:00,141.16,141.28,141.15,141.27,19253.0,134.3106,134.4248,134.3011,134.4153,19253.0
2021-08-31 15:00:00,141.27,141.29,141.21,141.22,9544.0,134.4153,134.4343,134.3582,134.3677,9544.0
2021-08-31 15:10:00,141.21,141.22,141.17,141.19,18823.0,134.3582,134.3677,134.3201,134.3392,18823.0
2021-08-31 15:20:00,141.18,141.21,141.13,141.15,17565.0,134.3296,134.3582,134.2821,134.3011,17565.0
2021-08-31 15:30:00,141.16,141.26,141.12,141.25,13287.0,134.3106,134.4058,134.2725,134.3962,13287.0
2021-08-31 15:40:00,141.25,141.34,141.22,141.34,31655.0,134.3962,134.4819,134.3677,134.4819,31655.0
2021-08-31 15:50:00,141.33,141.33,141.16,141.21,62852.0,134.4724,134.4724,134.3106,134.3582,62852.0
2021-09-01 09:30:00,141.53,141.53,141.23,141.25,56368.0,134.6627,134.6627,134.3772,134.3962,56368.0
2021-09-01 09:40:00,141.26,141.4,141.17,141.38,15576.0,134.4058,134.539,134.3201,134.5199,15576.0
2021-09-01 09:50:00,141.37,141.39,141.07,141.14,43601.0,134.5104,134.5294,134.225,134.2916,43601.0
2021-09-01 10:00:00,141.15,141.26,141.11,141.14,73654.0,134.3011,134.4058,134.263,134.2916,73654.0
2021-09-01 10:10:00,141.16,141.17,141.07,141.1,5318.0,134.3106,134.3201,134.225,134.2535,5318.0
2021-09-01 10:20:00,141.07,141.11,141.06,141.1,16449.0,134.225,134.263,134.2155,134.2535,16449.0
2021-09-01 10:30:00,141.1,141.24,141.09,141.23,21555.0,134.2535,134.3867,134.244,134.3772,21555.0
2021-09-01 10:40:00,141.22,141.26,141.18,141.22,26983.0,134.3677,134.4058,134.3296,134.3677,26983.0
2021-09-01 10:50:00,141.22,141.25,141.18,141.23,21359.0,134.3677,134.3962,134.3296,134.3772,21359.0
2021-09-01 11:00:00,141.24,141.27,141.14,141.25,18884.0,134.3867,134.4153,134.2916,134.3962,18884.0
2021-09-01 11:10:00,141.25,141.3,141.21,141.23,20740.0,134.3962,134.4438,134.3582,134.3772,20740.0
2021-09-01 11:20:00,141.24,141.29,141.16,141.29,18550.0,134.3867,134.4343,134.3106,134.4343,18550.0
2021-09-01 11:30:00,141.28,141.39,141.27,141.35,20711.0,134.4248,134.5294,134.4153,134.4914,20711.0
2021-09-01 11:40:00,141.34,141.36,141.32,141.35,14030.0,134.4819,134.5009,134.4628,134.4914,14030.0
2021-09-01 11:50:00,141.36,141.4,141.35,141.37,8443.0,134.5009,134.539,134.4914,134.5104,8443.0
2021-09-01 12:00:00,141.36,141.43,141.35,141.42,18526.0,134.5009,134.5675,134.4914,134.558,18526.0
2021-09-01 12:10:00,141.41,141.44,141.39,141.41,25223.0,134.5485,134.577,134.5294,134.5485,25223.0
2021-09-01 12:20:00,141.41,141.44,141.37,141.41,15292.0,134.5485,134.577,134.5104,134.5485,15292.0
2021-09-01 12:30:00,141.4,141.45,141.39,141.45,7213.0,134.539,134.5865,134.5294,134.5865,7213.0
2021-09-01 12:40:00,141.45,141.49,141.43,141.49,10577.0,134.5865,134.6246,134.5675,134.6246,10577.0
2021-09-01 12:50:00,141.51,141.59,141.5,141.57,7981.0,134.6436,134.7197,134.6341,134.7007,7981.0
2021-09-01 13:00:00,141.57,141.58,141.54,141.57,11009.0,134.7007,134.7102,134.6722,134.7007,11009.0
2021-09-01 13:10:00,141.58,141.58,141.54,141.56,3079.0,134.7102,134.7102,134.6722,134.6912,3079.0
2021-09-01 13:20:00,141.55,141.58,141.54,141.56,14853.0,134.6817,134.7102,134.6722,134.6912,14853.0
2021-09-01 13:30:00,141.56,141.59,141.56,141.56,4356.0,134.6912,134.7197,134.6912,134.6912,4356.0
2021-09-01 13:40:00,141.55,141.57,141.55,141.55,14464.0,134.6817,134.7007,134.6817,134.6817,14464.0
2021-09-01 13:50:00,141.55,141.58,141.53,141.58,4605.0,134.6817,134.7102,134.6627,134.7102,4605.0
2021-09-01 14:00:00,141.59,141.6,141.57,141.58,4248.0,134.7197,134.7293,134.7007,134.7102,4248.0
2021-09-01 14:10:00,141.57,141.6,141.57,141.57,9865.0,134.7007,134.7293,134.7007,134.7007,9865.0
2021-09-01 14:20:00,141.56,141.58,141.51,141.56,18257.0,134.6912,134.7102,134.6436,134.6912,18257.0
2021-09-01 14:30:00,141.55,141.55,141.43,141.46,14640.0,134.6817,134.6817,134.5675,134.5961,14640.0
2021-09-01 14:40:00,141.47,141.5,141.44,141.44,390510.0,134.6056,134.6341,134.577,134.577,390510.0
2021-09-01 14:50:00,141.43,141.5,141.43,141.47,13726.0,134.5675,134.6341,134.5675,134.6056,13726.0
2021-09-01 15:00:00,141.46,141.46,141.34,141.38,25741.0,134.5961,134.5961,134.4819,134.5199,25741.0
2021-09-01 15:10:00,141.4,141.51,141.37,141.5,19434.0,134.539,134.6436,134.5104,134.6341,19434.0
2021-09-01 15:20:00,141.51,141.53,141.45,141.45,20258.0,134.6436,134.6627,134.5865,134.5865,20258.0
2021-09-01 15:30:00,141.45,141.45,141.35,141.37,54315.0,134.5865,134.5865,134.4914,134.5104,54315.0
2021-09-01 15:40:00,141.37,141.39,141.29,141.34,26512.0,134.5104,134.5294,134.4343,134.4819,26512.0
2021-09-01 15:50:00,141.34,141.36,141.23,141.33,114225.0,134.4819,134.5009,134.3772,134.4724,114225.0
2021-09-02 09:30:00,141.61,141.72,141.56,141.62,16782.0,134.7388,134.8434,134.6912,134.7483,16782.0
2021-09-02 09:40:00,141.65,141.78,141.63,141.69,13736.0,134.7768,134.9005,134.7578,134.8149,13736.0
2021-09-02 09:50:00,141.67,141.68,141.48,141.52,30157.0,134.7959,134.8054,134.6151,134.6531,30157.0
2021-09-02 10:00:00,141.51,141.55,141.41,141.45,25835.0,134.6436,134.6817,134.5485,134.5865,25835.0
2021-09-02 10:10:00,141.44,141.45,141.38,141.4,13001.0,134.577,134.5865,134.5199,134.539,13001.0
2021-09-02 10:20:00,141.41,141.47,141.4,141.45,16359.0,134.5485,134.6056,134.539,134.5865,16359.0
2021-09-02 10:30:00,141.45,141.47,141.32,141.34,19347.0,134.5865,134.6056,134.4628,134.4819,19347.0
2021-09-02 10:40:00,141.34,141.42,141.32,141.36,14376.0,134.4819,134.558,134.4628,134.5009,14376.0
2021-09-02 10:50:00,141.33,141.38,141.3,141.33,5103.0,134.4724,134.5199,134.4438,134.4724,5103.0
2021-09-02 11:00:00,141.33,141.37,141.26,141.27,8073.0,134.4724,134.5104,134.4058,134.4153,8073.0
2021-09-02 11:10:00,141.33,141.41,141.31,141.41,9210.0,134.4724,134.5485,134.4533,134.5485,9210.0
2021-09-02 11:20:00,141.41,141.42,141.38,141.38,8628.0,134.5485,134.558,134.5199,134.5199,8628.0
2021-09-02 11:30:00,141.4,141.46,141.39,141.42,9651.0,134.539,134.5961,134.5294,134.558,9651.0
2021-09-02 11:40:00,141.41,141.43,141.4,141.41,17365.0,134.5485,134.5675,134.539,134.5485,17365.0
2021-09-02 11:50:00,141.38,141.41,141.34,141.35,18060.0,134.5199,134.5485,134.4819,134.4914,18060.0
2021-09-02 12:00:00,141.34,141.36,141.31,141.32,7398.0,134.4819,134.5009,134.4533,134.4628,7398.0
2021-09-02 12:10:00,141.33,141.34,141.25,141.25,8445.0,134.4724,134.4819,134.3962,134.3962,8445.0
2021-09-02 12:20:00,141.25,141.28,141.23,141.25,4867.0,134.3962,134.4248,134.3772,134.3962,4867.0
2021-09-02 12:30:00,141.24,141.29,141.23,141.23,5013.0,134.3867,134.4343,134.3772,134.3772,5013.0
2021-09-02 12:40:00,141.23,141.28,141.21,141.22,6123.0,134.3772,134.4248,134.3582,134.3677,6123.0
2021-09-02 12:50:00,141.23,141.32,141.23,141.32,7253.0,134.3772,134.4628,134.3772,134.4628,7253.0
2021-09-02 13:00:00,141.32,141.33,141.26,141.26,9890.0,134.4628,134.4724,134.4058,134.4058,9890.0
2021-09-02 13:10:00,141.27,141.28,141.19,141.19,14095.0,134.4153,134.4248,134.3392,134.3392,14095.0
2021-09-02 13:20:00,141.19,141.2,141.12,141.14,8757.0,134.3392,134.3487,134.2725,134.2916,8757.0
2021-09-02 13:30:00,141.13,141.17,141.09,141.13,114874.0,134.2821,134.3201,134.244,134.2821,114874.0
2021-09-02 13:40:00,141.14,141.16,141.04,141.05,36449.0,134.2916,134.3106,134.1964,134.2059,36449.0
2021-09-02 13:50:00,141.04,141.07,140.99,141.04,14843.0,134.1964,134.225,134.1489,134.1964,14843.0
2021-09-02 14:00:00,141.01,141.03,140.94,141.01,23302.0,134.1679,134.1869,134.1013,134.1679,23302.0
2021-09-02 14:10:00,140.98,141.09,140.93,141.09,87144.0,134.1393,134.244,134.0918,134.244,87144.0
2021-09-02 14:20:00,141.09,141.12,141.0,141.02,13596.0,134.244,134.2725,134.1584,134.1774,13596.0
2021-09-02 14:30:00,141.0,141.07,140.96,141.01,13519.0,134.1584,134.225,134.1203,134.1679,13519.0
2021-09-02 14:40:00,141.01,141.09,140.99,141.09,7431.0,134.1679,134.244,134.1489,134.244,7431.0
2021-09-02 14:50:00,141.09,141.2,141.07,141.18,11619.0,134.244,134.3487,134.225,134.3296,11619.0
2021-09-02 15:00:00,141.2,141.23,141.12,141.12,16475.0,134.3487,134.3772,134.2725,134.2725,16475.0
2021-09-02 15:10:00,141.13,141.19,141.08,141.15,8254.0,134.2821,134.3392,134.2345,134.3011,8254.0
2021-09-02 15:20:00,141.14,141.14,141.05,141.09,19636.0,134.2916,134.2916,134.2059,134.244,19636.0
2021-09-02 15:30:00,141.11,141.13,141.06,141.13,28818.0,134.263,134.2821,134.2155,134.2821,28818.0
2021-09-02 15:40:00,141.13,141.18,141.1,141.1,44030.0,134.2821,134.3296,134.2535,134.2535,44030.0
2021-09-02 15:50:00,141.1,141.39,141.08,141.38,70338.0,134.2535,134.5294,134.2345,134.5199,70338.0
2021-09-03 09:30:00,141.12,141.2,140.94,141.09,24528.0,134.2725,134.3487,134.1013,134.244,24528.0
2021-09-03 09:40:00,141.05,141.13,140.94,140.99,17602.0,134.2059,134.2821,134.1013,134.1489,17602.0
2021-09-03 09:50:00,140.98,141.16,140.86,141.16,14499.0,134.1393,134.3106,134.0252,134.3106,14499.0
2021-09-03 10:00:00,141.22,141.33,141.15,141.24,34132.0,134.3677,134.4724,134.3011,134.3867,34132.0
2021-09-03 10:10:00,141.23,141.28,141.19,141.21,14075.0,134.3772,134.4248,134.3392,134.3582,14075.0
2021-09-03 10:20:00,141.21,141.25,141.18,141.21,7677.0,134.3582,134.3962,134.3296,134.3582,7677.0
2021-09-03 10:30:00,141.21,141.3,141.18,141.18,10063.0,134.3582,134.4438,134.3296,134.3296,10063.0
2021-09-03 10:40:00,141.15,141.28,141.11,141.28,14099.0,134.3011,134.4248,134.263,134.4248,14099.0
2021-09-03 10:50:00,141.26,141.31,141.21,141.28,8889.0,134.4058,134.4533,134.3582,134.4248,8889.0
2021-09-03 11:00:00,141.27,141.4,141.25,141.4,7968.0,134.4153,134.539,134.3962,134.539,7968.0
2021-09-03 11:10:00,141.39,141.48,141.39,141.42,11003.0,134.5294,134.6151,134.5294,134.558,11003.0
2021-09-03 11:20:00,141.42,141.53,141.4,141.46,8076.0,134.558,134.6627,134.539,134.5961,8076.0
2021-09-03 11:30:00,141.46,141.54,141.45,141.47,12351.0,134.5961,134.6722,134.5865,134.6056,12351.0
2021-09-03 11:40:00,141.45,141.52,141.45,141.46,8994.0,134.5865,134.6531,134.5865,134.5961,8994.0
2021-09-03 11:50:00,141.46,141.46,141.38,141.4,6895.0,134.5961,134.5961,134.5199,134.539,6895.0
2021-09-03 12:00:00,141.38,141.5,141.36,141.49,7449.0,134.5199,134.6341,134.5009,134.6246,7449.0
2021-09-03 12:10:00,141.49,141.5,141.46,141.47,4190.0,134.6246,134.6341,134.5961,134.6056,4190.0
2021-09-03 12:20:00,141.47,141.51,141.44,141.5,7046.0,134.6056,134.6436,134.577,134.6341,7046.0
2021-09-03 12:30:00,141.44,141.44,141.38,141.39,5333.0,134.577,134.577,134.5199,134.5294,5333.0
2021-09-03 12:40:00,141.4,141.44,141.39,141.4,4470.0,134.539,134.577,134.5294,134.539,4470.0
2021-09-03 12:50:00,141.41,141.47,141.41,141.46,38533.0,134.5485,134.6056,134.5485,134.5961,38533.0
2021-09-03 13:00:00,141.47,141.58,141.46,141.57,7489.0,134.6056,134.7102,134.5961,134.7007,7489.0
2021-09-03 13:10:00,141.58,141.67,141.58,141.66,16395.0,134.7102,134.7959,134.7102,134.7863,16395.0
2021-09-03 13:20:00,141.66,141.67,141.61,141.61,8955.0,134.7863,134.7959,134.7388,134.7388,8955.0
2021-09-03 13:30:00,141.63,141.64,141.58,141.61,8063.0,134.7578,134.7673,134.7102,134.7388,8063.0
2021-09-03 13:40:00,141.61,141.67,141.61,141.67,12047.0,134.7388,134.7959,134.7388,134.7959,12047.0
2021-09-03 13:50:00,141.67,141.68,141.64,141.68,10021.0,134.7959,134.8054,134.7673,134.8054,10021.0
2021-09-03 14:00:00,141.68,141.68,141.61,141.62,5378.0,134.8054,134.8054,134.7388,134.7483,5378.0
2021-09-03 14:10:00,141.64,141.66,141.62,141.66,7444.0,134.7673,134.7863,134.7483,134.7863,7444.0
2021-09-03 14:20:00,141.65,141.66,141.6,141.62,7553.0,134.7768,134.7863,134.7293,134.7483,7553.0
2021-09-03 14:30:00,141.61,141.63,141.59,141.61,9575.0,134.7388,134.7578,134.7197,134.7388,9575.0
2021-09-03 14:40:00,141.62,141.63,141.57,141.59,7418.0,134.7483,134.7578,134.7007,134.7197,7418.0
2021-09-03 14:50:00,141.59,141.62,141.58,141.6,10062.0,134.7197,134.7483,134.7102,134.7293,10062.0
2021-09-03 15:00:00,141.59,141.65,141.59,141.61,39010.0,134.7197,134.7768,134.7197,134.7388,39010.0
2021-09-03 15:10:00,141.61,141.64,141.57,141.57,13702.0,134.7388,134.7673,134.7007,134.7007,13702.0
2021-09-03 15:20:00,141.58,141.58,141.53,141.53,12632.0,134.7102,134.7102,134.6627,134.6627,12632.0
2021-09-03 15:30:00,141.52,141.59,141.49,141.5,22314.0,134.6531,134.7197,134.6246,134.6341,22314.0
2021-09-03 15:40:00,141.49,141.51,141.43,141.44,16174.0,134.6246,134.6436,134.5675,134.577,16174.0
2021-09-03 15:50:00,141.45,141.49,141.31,141.35,46261.0,134.5865,134.6246,134.4533,134.4914,46261.0
2021-09-07 09:30:00,141.27,141.36,140.64,140.65,65729.0,134.4153,134.5009,133.8158,133.8254,65729.0
2021-09-07 09:40:00,140.63,140.64,140.35,140.43,19257.0,133.8063,133.8158,133.5399,133.616,19257.0
2021-09-07 09:50:00,140.38,140.49,140.27,140.47,18970.0,133.5685,133.6731,133.4638,133.6541,18970.0
2021-09-07 10:00:00,140.44,140.47,140.29,140.35,28147.0,133.6255,133.6541,133.4828,133.5399,28147.0
2021-09-07 10:10:00,140.3,140.32,140.12,140.23,32194.0,133.4923,133.5114,133.3211,133.4257,32194.0
2021-09-07 10:20:00,140.23,140.35,140.23,140.31,34748.0,133.4257,133.5399,133.4257,133.5019,34748.0
2021-09-07 10:30:00,140.31,140.46,140.27,140.37,18057.0,133.5019,133.6446,133.4638,133.5589,18057.0
2021-09-07 10:40:00,140.37,140.51,140.35,140.51,9400.0,133.5589,133.6921,133.5399,133.6921,9400.0
2021-09-07 10:50:00,140.51,140.54,140.47,140.52,16857.0,133.6921,133.7207,133.6541,133.7017,16857.0
2021-09-07 11:00:00,140.53,140.53,140.41,140.43,13904.0,133.7112,133.7112,133.597,133.616,13904.0
2021-09-07 11:10:00,140.43,140.44,140.32,140.44,5939.0,133.616,133.6255,133.5114,133.6255,5939.0
2021-09-07 11:20:00,140.44,140.44,140.3,140.34,8852.0,133.6255,133.6255,133.4923,133.5304,8852.0
2021-09-07 11:30:00,140.35,140.48,140.35,140.46,4308.0,133.5399,133.6636,133.5399,133.6446,4308.0
2021-09-07 11:40:00,140.45,140.45,140.4,140.43,3476.0,133.6351,133.6351,133.5875,133.616,3476.0
2021-09-07 11:50:00,140.44,140.44,140.35,140.38,6256.0,133.6255,133.6255,133.5399,133.5685,6256.0
2021-09-07 12:00:00,140.39,140.53,140.38,140.53,13710.0,133.578,133.7112,133.5685,133.7112,13710.0
2021-09-07 12:10:00,140.5,140.5,140.45,140.48,15441.0,133.6826,133.6826,133.6351,133.6636,15441.0
2021-09-07 12:20:00,140.49,140.49,140.44,140.47,12335.0,133.6731,133.6731,133.6255,133.6541,12335.0
2021-09-07 12:30:00,140.49,140.5,140.45,140.45,12939.0,133.6731,133.6826,133.6351,133.6351,12939.0
2021-09-07 12:40:00,140.44,140.59,140.44,140.56,12431.0,133.6255,133.7683,133.6255,133.7397,12431.0
2021-09-07 12:50:00,140.57,140.59,140.55,140.57,10701.0,133.7492,133.7683,133.7302,133.7492,10701.0
2021-09-07 13:00:00,140.56,140.63,140.53,140.55,23672.0,133.7397,133.8063,133.7112,133.7302,23672.0
2021-09-07 13:10:00,140.56,140.6,140.55,140.59,23615.0,133.7397,133.7778,133.7302,133.7683,23615.0
2021-09-07 13:20:00,140.58,140.58,140.51,140.52,18430.0,133.7588,133.7588,133.6921,133.7017,18430.0
2021-09-07 13:30:00,140.52,140.6,140.51,140.6,44218.0,133.7017,133.7778,133.6921,133.7778,44218.0
2021-09-07 13:40:00,140.59,140.6,140.56,140.57,17140.0,133.7683,133.7778,133.7397,133.7492,17140.0
2021-09-07 13:50:00,140.57,140.61,140.57,140.58,18518.0,133.7492,133.7873,133.7492,133.7588,18518.0
2021-09-07 14:00:00,140.57,140.57,140.49,140.51,19228.0,133.7492,133.7492,133.6731,133.6921,19228.0
2021-09-07 14:10:00,140.51,140.56,140.46,140.47,16203.0,133.6921,133.7397,133.6446,133.6541,16203.0
2021-09-07 14:20:00,140.47,140.47,140.41,140.42,10639.0,133.6541,133.6541,133.597,133.6065,10639.0
2021-09-07 14:30:00,140.41,140.46,140.37,140.43,123659.0,133.597,133.6446,133.5589,133.616,123659.0
2021-09-07 14:40:00,140.44,140.46,140.42,140.43,15724.0,133.6255,133.6446,133.6065,133.616,15724.0
2021-09-07 14:50:00,140.43,140.51,140.42,140.48,19808.0,133.616,133.6921,133.6065,133.6636,19808.0
2021-09-07 15:00:00,140.49,140.53,140.47,140.48,16053.0,133.6731,133.7112,133.6541,133.6636,16053.0
2021-09-07 15:10:00,140.5,140.53,140.42,140.46,11964.0,133.6826,133.7112,133.6065,133.6446,11964.0
2021-09-07 15:20:00,140.44,140.46,140.4,140.41,17064.0,133.6255,133.6446,133.5875,133.597,17064.0
2021-09-07 15:30:00,140.38,140.43,140.32,140.32,23559.0,133.5685,133.616,133.5114,133.5114,23559.0
2021-09-07 15:40:00,140.31,140.32,140.22,140.25,25533.0,133.5019,133.5114,133.4162,133.4448,25533.0
2021-09-07 15:50:00,140.24,140.3,140.22,140.26,29245.0,133.4352,133.4923,133.4162,133.4543,29245.0
2021-09-08 09:30:00,139.84,140.01,139.77,140.01,51149.0,133.0547,133.2164,132.9881,133.2164,51149.0
2021-09-08 09:40:00,140.02,140.14,139.95,140.01,42877.0,133.2259,133.3401,133.1593,133.2164,42877.0
2021-09-08 09:50:00,140.02,140.11,139.93,140.07,41596.0,133.2259,133.3116,133.1403,133.2735,41596.0
2021-09-08 10:00:00,140.11,140.24,140.09,140.2,79655.0,133.3116,133.4352,133.2925,133.3972,79655.0
2021-09-08 10:10:00,140.2,140.21,140.03,140.06,55314.0,133.3972,133.4067,133.2354,133.264,55314.0
2021-09-08 10:20:00,140.07,140.15,139.94,139.98,39325.0,133.2735,133.3496,133.1498,133.1879,39325.0
2021-09-08 10:30:00,139.98,140.01,139.66,139.72,92083.0,133.1879,133.2164,132.8834,132.9405,92083.0
2021-09-08 10:40:00,139.73,139.73,139.52,139.73,34898.0,132.95,132.95,132.7502,132.95,34898.0
2021-09-08 10:50:00,139.69,139.78,139.51,139.73,136375.0,132.9119,132.9976,132.7407,132.95,136375.0
2021-09-08 11:00:00,139.72,139.98,139.72,139.86,93436.0,132.9405,133.1879,132.9405,133.0737,93436.0
2021-09-08 11:10:00,139.86,139.98,139.85,139.88,130910.0,133.0737,133.1879,133.0642,133.0927,130910.0
2021-09-08 11:20:00,139.88,140.02,139.88,139.89,122420.0,133.0927,133.2259,133.0927,133.1022,122420.0
2021-09-08 11:30:00,139.89,139.94,139.78,139.8,86876.0,133.1022,133.1498,132.9976,133.0166,86876.0
2021-09-08 11:40:00,139.78,139.85,139.7,139.7,92013.0,132.9976,133.0642,132.9215,132.9215,92013.0
2021-09-08 11:50:00,139.7,139.75,139.64,139.73,83986.0,132.9215,132.969,132.8644,132.95,83986.0
2021-09-08 12:00:00,139.74,139.97,139.69,139.95,91690.0,132.9595,133.1783,132.9119,133.1593,91690.0
2021-09-08 12:10:00,139.96,140.11,139.94,140.11,134368.0,133.1688,133.3116,133.1498,133.3116,134368.0
2021-09-08 12:20:00,140.12,140.19,140.08,140.13,18944.0,133.3211,133.3877,133.283,133.3306,18944.0
2021-09-08 12:30:00,140.16,140.16,140.02,140.03,10384.0,133.3591,133.3591,133.2259,133.2354,10384.0
2021-09-08 12:40:00,140.04,140.07,139.95,139.99,7834.0,133.245,133.2735,133.1593,133.1974,7834.0
2021-09-08 12:50:00,139.96,139.99,139.91,139.92,7834.0,133.1688,133.1974,133.1213,133.1308,7834.0
2021-09-08 13:00:00,139.92,140.02,139.86,139.86,12879.0,133.1308,133.2259,133.0737,133.0737,12879.0
2021-09-08 13:10:00,139.86,139.88,139.82,139.88,55354.0,133.0737,133.0927,133.0356,133.0927,55354.0
2021-09-08 13:20:00,139.88,139.92,139.82,139.92,86174.0,133.0927,133.1308,133.0356,133.1308,86174.0
2021-09-08 13:30:00,139.93,139.97,139.89,139.91,48009.0,133.1403,133.1783,133.1022,133.1213,48009.0
2021-09-08 13:40:00,139.92,139.99,139.92,139.96,22052.0,133.1308,133.1974,133.1308,133.1688,22052.0
2021-09-08 13:50:00,139.97,139.98,139.87,139.88,17799.0,133.1783,133.1879,133.0832,133.0927,17799.0
2021-09-08 14:00:00,139.88,140.08,139.88,139.94,82923.0,133.0927,133.283,133.0927,133.1498,82923.0
2021-09-08 14:10:00,139.95,140.02,139.91,139.92,52920.0,133.1593,133.2259,133.1213,133.1308,52920.0
2021-09-08 14:20:00,139.92,139.98,139.91,139.98,9597.0,133.1308,133.1879,133.1213,133.1879,9597.0
2021-09-08 14:30:00,139.98,140.0,139.93,139.96,25298.0,133.1879,133.2069,133.1403,133.1688,25298.0
2021-09-08 14:40:00,139.97,140.01,139.92,139.94,10710.0,133.1783,133.2164,133.1308,133.1498,10710.0
2021-09-08 14:50:00,139.95,140.02,139.93,140.01,29637.0,133.1593,133.2259,133.1403,133.2164,29637.0
2021-09-08 15:00:00,140.01,140.03,139.98,140.02,18706.0,133.2164,133.2354,133.1879,133.2259,18706.0
2021-09-08 15:10:00,140.01,140.1,140.0,140.06,16535.0,133.2164,133.302,133.2069,133.264,16535.0
2021-09-08 15:20:00,140.06,140.09,140.01,140.02,14587.0,133.264,133.2925,133.2164,133.2259,14587.0
2021-09-08 15:30:00,140.01,140.04,139.95,139.95,22097.0,133.2164,133.245,133.1593,133.1593,22097.0
2021-09-08 15:40:00,139.96,140.05,139.94,140.0,30445.0,133.1688,133.2545,133.1498,133.2069,30445.0
2021-09-08 15:50:00,139.99,140.07,139.99,140.07,103138.0,133.1974,133.2735,133.1974,133.2735,103138.0
2021-09-09 09:30:00,140.16,140.43,140.09,140.43,28128.0,133.3591,133.616,133.2925,133.616,28128.0
2021-09-09 09:40:00,140.44,140.5,140.35,140.46,15624.0,133.6255,133.6826,133.5399,133.6446,15624.0
2021-09-09 09:50:00,140.47,140.53,140.34,140.36,12772.0,133.6541,133.7112,133.5304,133.5494,12772.0
2021-09-09 10:00:00,140.35,140.55,140.3,140.52,14079.0,133.5399,133.7302,133.4923,133.7017,14079.0
2021-09-09 10:10:00,140.49,140.64,140.48,140.48,14961.0,133.6731,133.8158,133.6636,133.6636,14961.0
2021-09-09 10:20:00,140.46,140.55,140.44,140.54,14935.0,133.6446,133.7302,133.6255,133.7207,14935.0
2021-09-09 10:30:00,140.54,140.62,140.49,140.55,21260.0,133.7207,133.7968,133.6731,133.7302,21260.0
2021-09-09 10:40:00,140.53,140.53,140.42,140.45,6723.0,133.7112,133.7112,133.6065,133.6351,6723.0
2021-09-09 10:50:00,140.42,140.48,140.36,140.37,20069.0,133.6065,133.6636,133.5494,133.5589,20069.0
2021-09-09 11:00:00,140.37,140.39,140.28,140.33,8204.0,133.5589,133.578,133.4733,133.5209,8204.0
2021-09-09 11:10:00,140.32,140.33,140.18,140.18,8096.0,133.5114,133.5209,133.3782,133.3782,8096.0
2021-09-09 11:20:00,140.17,140.18,140.02,140.05,10579.0,133.3686,133.3782,133.2259,133.2545,10579.0
2021-09-09 11:30:00,140.03,140.15,140.03,140.12,52746.0,133.2354,133.3496,133.2354,133.3211,52746.0
2021-09-09 11:40:00,140.14,140.19,140.13,140.19,9336.0,133.3401,133.3877,133.3306,133.3877,9336.0
2021-09-09 11:50:00,140.19,140.2,140.04,140.19,11366.0,133.3877,133.3972,133.245,133.3877,11366.0
2021-09-09 12:00:00,140.2,140.2,139.99,140.1,7294.0,133.3972,133.3972,133.1974,133.302,7294.0
2021-09-09 12:10:00,140.08,140.1,140.02,140.08,6114.0,133.283,133.302,133.2259,133.283,6114.0
2021-09-09 12:20:00,140.13,140.13,140.07,140.08,4528.0,133.3306,133.3306,133.2735,133.283,4528.0
2021-09-09 12:30:00,140.06,140.15,140.0,140.12,5287.0,133.264,133.3496,133.2069,133.3211,5287.0
2021-09-09 12:40:00,140.12,140.14,140.09,140.13,7524.0,133.3211,133.3401,133.2925,133.3306,7524.0
2021-09-09 12:50:00,140.12,140.12,140.0,140.01,3252.0,133.3211,133.3211,133.2069,133.2164,3252.0
2021-09-09 13:00:00,140.04,140.12,140.04,140.09,24166.0,133.245,133.3211,133.245,133.2925,24166.0
2021-09-09 13:10:00,140.09,140.15,140.04,140.04,12435.0,133.2925,133.3496,133.245,133.245,12435.0
2021-09-09 13:20:00,139.99,139.99,139.66,139.75,32496.0,133.1974,133.1974,132.8834,132.969,32496.0
2021-09-09 13:30:00,139.68,139.71,139.57,139.59,5273.0,132.9024,132.931,132.7978,132.8168,5273.0
2021-09-09 13:40:00,139.6,139.72,139.57,139.71,25288.0,132.8263,132.9405,132.7978,132.931,25288.0
2021-09-09 13:50:00,139.69,139.74,139.64,139.64,9977.0,132.9119,132.9595,132.8644,132.8644,9977.0
2021-09-09 14:00:00,139.65,139.71,139.48,139.71,12870.0,132.8739,132.931,132.7121,132.931,12870.0
2021-09-09 14:10:00,139.7,139.73,139.68,139.69,410222.0,132.9215,132.95,132.9024,132.9119,410222.0
2021-09-09 14:20:00,139.69,139.77,139.65,139.74,14533.0,132.9119,132.9881,132.8739,132.9595,14533.0
2021-09-09 14:30:00,139.7,139.7,139.6,139.61,9222.0,132.9215,132.9215,132.8263,132.8358,9222.0
2021-09-09 14:40:00,139.6,139.76,139.56,139.75,9675.0,132.8263,132.9785,132.7882,132.969,9675.0
2021-09-09 14:50:00,139.78,139.85,139.76,139.83,8483.0,132.9976,133.0642,132.9785,133.0451,8483.0
2021-09-09 15:00:00,139.85,139.87,139.75,139.76,14672.0,133.0642,133.0832,132.969,132.9785,14672.0
2021-09-09 15:10:00,139.76,139.85,139.69,139.69,9279.0,132.9785,133.0642,132.9119,132.9119,9279.0
2021-09-09 15:20:00,139.71,139.79,139.71,139.73,18242.0,132.931,133.0071,132.931,132.95,18242.0
2021-09-09 15:30:00,139.73,139.81,139.66,139.78,20373.0,132.95,133.0261,132.8834,132.9976,20373.0
2021-09-09 15:40:00,139.78,139.9,139.67,139.67,27948.0,132.9976,133.1117,132.8929,132.8929,27948.0
2021-09-09 15:50:00,139.64,139.68,139.48,139.49,40052.0,132.8644,132.9024,132.7121,132.7216,40052.0
2021-09-10 09:30:00,140.14,140.4,140.11,140.17,22540.0,133.3401,133.5875,133.3116,133.3686,22540.0
2021-09-10 09:40:00,140.16,140.25,139.98,139.98,22325.0,133.3591,133.4448,133.1879,133.1879,22325.0
2021-09-10 09:50:00,139.95,140.0,139.85,139.95,15546.0,133.1593,133.2069,133.0642,133.1593,15546.0
2021-09-10 10:00:00,139.9,139.93,139.64,139.74,27375.0,133.1117,133.1403,132.8644,132.9595,27375.0
2021-09-10 10:10:00,139.75,139.86,139.7,139.77,4769.0,132.969,133.0737,132.9215,132.9881,4769.0
2021-09-10 10:20:00,139.76,139.82,139.71,139.76,5366.0,132.9785,133.0356,132.931,132.9785,5366.0
2021-09-10 10:30:00,139.65,139.65,139.38,139.5,19616.0,132.8739,132.8739,132.617,132.7312,19616.0
2021-09-10 10:40:00,139.51,139.52,139.38,139.47,5669.0,132.7407,132.7502,132.617,132.7026,5669.0
2021-09-10 10:50:00,139.47,139.61,139.33,139.49,24297.0,132.7026,132.8358,132.5694,132.7216,24297.0
2021-09-10 11:00:00,139.51,139.54,139.33,139.47,16837.0,132.7407,132.7692,132.5694,132.7026,16837.0
2021-09-10 11:10:00,139.47,139.55,139.38,139.39,51599.0,132.7026,132.7787,132.617,132.6265,51599.0
2021-09-10 11:20:00,139.4,139.5,139.32,139.32,20677.0,132.636,132.7312,132.5599,132.5599,20677.0
2021-09-10 11:30:00,139.31,139.47,139.29,139.41,20075.0,132.5504,132.7026,132.5313,132.6455,20075.0
2021-09-10 11:40:00,139.4,139.49,139.34,139.34,8772.0,132.636,132.7216,132.5789,132.5789,8772.0
2021-09-10 11:50:00,139.37,139.46,139.3,139.46,13355.0,132.6075,132.6931,132.5409,132.6931,13355.0
2021-09-10 12:00:00,139.44,139.69,139.43,139.69,25564.0,132.6741,132.9119,132.6646,132.9119,25564.0
2021-09-10 12:10:00,139.67,139.74,139.62,139.7,4915.0,132.8929,132.9595,132.8453,132.9215,4915.0
2021-09-10 12:20:00,139.71,139.78,139.7,139.77,7650.0,132.931,132.9976,132.9215,132.9881,7650.0
2021-09-10 12:30:00,139.78,139.94,139.75,139.93,4242.0,132.9976,133.1498,132.969,133.1403,4242.0
2021-09-10 12:40:00,139.91,139.95,139.88,139.93,3405.0,133.1213,133.1593,133.0927,133.1403,3405.0
2021-09-10 12:50:00,139.92,139.93,139.87,139.93,4426.0,133.1308,133.1403,133.0832,133.1403,4426.0
2021-09-10 13:00:00,139.92,139.98,139.9,139.91,9457.0,133.1308,133.1879,133.1117,133.1213,9457.0
2021-09-10 13:10:00,139.93,140.03,139.92,139.98,6220.0,133.1403,133.2354,133.1308,133.1879,6220.0
2021-09-10 13:20:00,139.98,139.99,139.86,139.88,18726.0,133.1879,133.1974,133.0737,133.0927,18726.0
2021-09-10 13:30:00,139.87,139.96,139.86,139.96,24586.0,133.0832,133.1688,133.0737,133.1688,24586.0
2021-09-10 13:40:00,139.92,139.92,139.8,139.8,9215.0,133.1308,133.1308,133.0166,133.0166,9215.0
2021-09-10 13:50:00,139.8,139.8,139.73,139.77,31200.0,133.0166,133.0166,132.95,132.9881,31200.0
2021-09-10 14:00:00,139.78,139.82,139.75,139.78,8055.0,132.9976,133.0356,132.969,132.9976,8055.0
2021-09-10 14:10:00,139.78,139.79,139.68,139.69,21226.0,132.9976,133.0071,132.9024,132.9119,21226.0
2021-09-10 14:20:00,139.67,139.78,139.67,139.68,43957.0,132.8929,132.9976,132.8929,132.9024,43957.0
2021-09-10 14:30:00,139.68,139.69,139.6,139.61,30608.0,132.9024,132.9119,132.8263,132.8358,30608.0
2021-09-10 14:40:00,139.61,139.7,139.61,139.63,35666.0,132.8358,132.9215,132.8358,132.8548,35666.0
2021-09-10 14:50:00,139.62,139.7,139.61,139.61,21591.0,132.8453,132.9215,132.8358,132.8358,21591.0
2021-09-10 15:00:00,139.6,139.61,139.47,139.47,27063.0,132.8263,132.8358,132.7026,132.7026,27063.0
2021-09-10 15:10:00,139.46,139.49,139.33,139.41,40326.0,132.6931,132.7216,132.5694,132.6455,40326.0
2021-09-10 15:20:00,139.4,139.4,139.29,139.32,39124.0,132.636,132.636,132.5313,132.5599,39124.0
2021-09-10 15:30:00,139.32,139.35,139.13,139.13,67414.0,132.5599,132.5884,132.3791,132.3791,67414.0
2021-09-10 15:40:00,139.11,139.16,138.98,138.98,66579.0,132.3601,132.4077,132.2364,132.2364,66579.0
2021-09-10 15:50:00,138.96,138.99,138.77,138.84,96982.0,132.2174,132.2459,132.0366,132.1032,96982.0
2021-09-13 09:30:00,139.6,139.87,139.48,139.49,19859.0,132.8263,133.0832,132.7121,132.7216,19859.0
2021-09-13 09:40:00,139.5,139.51,139.1,139.15,88709.0,132.7312,132.7407,132.3506,132.3981,88709.0
2021-09-13 09:50:00,139.15,139.44,139.15,139.22,35931.0,132.3981,132.6741,132.3981,132.4647,35931.0
2021-09-13 10:00:00,139.22,139.25,138.82,138.94,29297.0,132.4647,132.4933,132.0842,132.1983,29297.0
2021-09-13 10:10:00,138.85,138.96,138.66,138.68,24707.0,132.1127,132.2174,131.9319,131.9509,24707.0
2021-09-13 10:20:00,138.73,138.83,138.58,138.73,17585.0,131.9985,132.0937,131.8558,131.9985,17585.0
2021-09-13 10:30:00,138.74,138.86,138.58,138.82,20443.0,132.008,132.1222,131.8558,132.0842,20443.0
2021-09-13 10:40:00,138.82,139.05,138.71,138.98,39032.0,132.0842,132.303,131.9795,132.2364,39032.0
2021-09-13 10:50:00,138.99,139.02,138.87,138.9,23895.0,132.2459,132.2744,132.1317,132.1603,23895.0
2021-09-13 11:00:00,138.9,138.94,138.78,138.78,10163.0,132.1603,132.1983,132.0461,132.0461,10163.0
2021-09-13 11:10:00,138.76,138.77,138.31,138.46,22559.0,132.0271,132.0366,131.5989,131.7416,22559.0
2021-09-13 11:20:00,138.44,138.63,138.41,138.62,11178.0,131.7226,131.9034,131.694,131.8939,11178.0
2021-09-13 11:30:00,138.6,138.71,138.52,138.65,24469.0,131.8748,131.9795,131.7987,131.9224,24469.0
2021-09-13 11:40:00,138.64,138.7,138.51,138.51,6787.0,131.9129,131.97,131.7892,131.7892,6787.0
2021-09-13 11:50:00,138.55,138.55,138.4,138.4,9918.0,131.8273,131.8273,131.6845,131.6845,9918.0
2021-09-13 12:00:00,138.43,138.43,138.3,138.31,15988.0,131.7131,131.7131,131.5894,131.5989,15988.0
2021-09-13 12:10:00,138.33,138.57,138.33,138.42,11517.0,131.6179,131.8463,131.6179,131.7036,11517.0
2021-09-13 12:20:00,138.45,138.56,138.39,138.49,7244.0,131.7321,131.8368,131.675,131.7702,7244.0
2021-09-13 12:30:00,138.46,138.52,138.44,138.44,18112.0,131.7416,131.7987,131.7226,131.7226,18112.0
2021-09-13 12:40:00,138.34,138.42,138.3,138.39,6205.0,131.6274,131.7036,131.5894,131.675,6205.0
2021-09-13 12:50:00,138.39,138.53,138.38,138.52,9105.0,131.675,131.8082,131.6655,131.7987,9105.0
2021-09-13 13:00:00,138.53,138.61,138.46,138.54,25824.0,131.8082,131.8843,131.7416,131.8177,25824.0
2021-09-13 13:10:00,138.53,138.54,138.44,138.45,10372.0,131.8082,131.8177,131.7226,131.7321,10372.0
2021-09-13 13:20:00,138.45,138.48,138.33,138.33,5398.0,131.7321,131.7606,131.6179,131.6179,5398.0
2021-09-13 13:30:00,138.34,138.38,138.28,138.28,10881.0,131.6274,131.6655,131.5704,131.5704,10881.0
2021-09-13 13:40:00,138.25,138.32,138.22,138.27,11588.0,131.5418,131.6084,131.5133,131.5608,11588.0
2021-09-13 13:50:00,138.21,138.26,138.15,138.22,8358.0,131.5037,131.5513,131.4467,131.5133,8358.0
2021-09-13 14:00:00,138.23,138.31,138.21,138.24,7669.0,131.5228,131.5989,131.5037,131.5323,7669.0
2021-09-13 14:10:00,138.2,138.2,138.04,138.14,19461.0,131.4942,131.4942,131.342,131.4371,19461.0
2021-09-13 14:20:00,138.12,138.15,138.03,138.06,11276.0,131.4181,131.4467,131.3325,131.361,11276.0
2021-09-13 14:30:00,138.06,138.1,137.97,137.99,9154.0,131.361,131.3991,131.2754,131.2944,9154.0
2021-09-13 14:40:00,137.97,138.21,137.97,138.21,16629.0,131.2754,131.5037,131.2754,131.5037,16629.0
2021-09-13 14:50:00,138.17,138.18,138.09,138.15,11241.0,131.4657,131.4752,131.3896,131.4467,11241.0
2021-09-13 15:00:00,138.12,138.19,137.93,138.14,29665.0,131.4181,131.4847,131.2373,131.4371,29665.0
2021-09-13 15:10:00,138.16,138.38,138.16,138.34,40706.0,131.4562,131.6655,131.4562,131.6274,40706.0
2021-09-13 15:20:00,138.34,138.54,138.28,138.54,21725.0,131.6274,131.8177,131.5704,131.8177,21725.0
2021-09-13 15:30:00,138.5,138.56,138.45,138.52,18621.0,131.7797,131.8368,131.7321,131.7987,18621.0
2021-09-13 15:40:00,138.49,138.5,138.34,138.41,22046.0,131.7702,131.7797,131.6274,131.694,22046.0
2021-09-13 15:50:00,138.41,138.67,138.39,138.66,46978.0,131.694,131.9414,131.675,131.9319,46978.0
2021-09-14 09:30:00,139.0,139.19,138.81,138.81,30229.0,132.2554,132.4362,132.0746,132.0746,30229.0
2021-09-14 09:40:00,138.81,138.93,138.78,138.78,16040.0,132.0746,132.1888,132.0461,132.0461,16040.0
2021-09-14 09:50:00,138.77,138.77,138.46,138.46,34989.0,132.0366,132.0366,131.7416,131.7416,34989.0
2021-09-14 10:00:00,138.41,138.49,138.25,138.48,25309.0,131.694,131.7702,131.5418,131.7606,25309.0
2021-09-14 10:10:00,138.43,138.47,138.33,138.42,16693.0,131.7131,131.7511,131.6179,131.7036,16693.0
2021-09-14 10:20:00,138.42,138.55,138.29,138.54,92528.0,131.7036,131.8273,131.5799,131.8177,92528.0
2021-09-14 10:30:00,138.54,138.56,138.25,138.25,41590.0,131.8177,131.8368,131.5418,131.5418,41590.0
2021-09-14 10:40:00,138.26,138.37,138.25,138.27,31891.0,131.5513,131.656,131.5418,131.5608,31891.0
2021-09-14 10:50:00,138.24,138.32,138.16,138.29,12207.0,131.5323,131.6084,131.4562,131.5799,12207.0
2021-09-14 11:00:00,138.3,138.42,138.29,138.42,5745.0,131.5894,131.7036,131.5799,131.7036,5745.0
2021-09-14 11:10:00,138.38,138.48,138.37,138.38,9025.0,131.6655,131.7606,131.656,131.6655,9025.0
2021-09-14 11:20:00,138.38,138.5,138.38,138.49,10083.0,131.6655,131.7797,131.6655,131.7702,10083.0
2021-09-14 11:30:00,138.51,138.57,138.45,138.56,21816.0,131.7892,131.8463,131.7321,131.8368,21816.0
2021-09-14 11:40:00,138.56,138.62,138.55,138.61,30321.0,131.8368,131.8939,131.8273,131.8843,30321.0
2021-09-14 11:50:00,138.64,138.64,138.5,138.64,10946.0,131.9129,131.9129,131.7797,131.9129,10946.0
2021-09-14 12:00:00,138.64,138.72,138.63,138.71,8842.0,131.9129,131.989,131.9034,131.9795,8842.0
2021-09-14 12:10:00,138.71,138.71,138.65,138.67,20226.0,131.9795,131.9795,131.9224,131.9414,20226.0
2021-09-14 12:20:00,138.65,138.67,138.62,138.66,19647.0,131.9224,131.9414,131.8939,131.9319,19647.0
2021-09-14 12:30:00,138.66,138.66,138.55,138.57,87043.0,131.9319,131.9319,131.8273,131.8463,87043.0
2021-09-14 12:40:00,138.53,138.54,138.38,138.43,13796.0,131.8082,131.8177,131.6655,131.7131,13796.0
2021-09-14 12:50:00,138.38,138.41,138.29,138.33,23482.0,131.6655,131.694,131.5799,131.6179,23482.0
2021-09-14 13:00:00,138.31,138.42,138.15,138.17,22971.0,131.5989,131.7036,131.4467,131.4657,22971.0
2021-09-14 13:10:00,138.12,138.24,138.09,138.24,8585.0,131.4181,131.5323,131.3896,131.5323,8585.0
2021-09-14 13:20:00,138.24,138.3,138.24,138.3,13497.0,131.5323,131.5894,131.5323,131.5894,13497.0
2021-09-14 13:30:00,138.29,138.3,138.16,138.3,8309.0,131.5799,131.5894,131.4562,131.5894,8309.0
2021-09-14 13:40:00,138.27,138.36,138.26,138.3,9350.0,131.5608,131.6465,131.5513,131.5894,9350.0
2021-09-14 13:50:00,138.31,138.39,138.3,138.35,5316.0,131.5989,131.675,131.5894,131.637,5316.0
2021-09-14 14:00:00,138.35,138.38,138.27,138.27,46788.0,131.637,131.6655,131.5608,131.5608,46788.0
2021-09-14 14:10:00,138.28,138.28,138.12,138.12,12393.0,131.5704,131.5704,131.4181,131.4181,12393.0
2021-09-14 14:20:00,138.12,138.12,138.04,138.06,31260.0,131.4181,131.4181,131.342,131.361,31260.0
2021-09-14 14:30:00,138.05,138.06,137.92,137.97,19298.0,131.3515,131.361,131.2278,131.2754,19298.0
2021-09-14 14:40:00,137.98,138.04,137.88,137.89,10460.0,131.2849,131.342,131.1898,131.1993,10460.0
2021-09-14 14:50:00,137.88,138.08,137.81,138.07,16606.0,131.1898,131.3801,131.1232,131.3705,16606.0
2021-09-14 15:00:00,138.05,138.1,137.99,138.0,14667.0,131.3515,131.3991,131.2944,131.3039,14667.0
2021-09-14 15:10:00,137.99,138.05,137.88,137.91,56492.0,131.2944,131.3515,131.1898,131.2183,56492.0
2021-09-14 15:20:00,137.9,138.02,137.85,137.88,15789.0,131.2088,131.323,131.1612,131.1898,15789.0
2021-09-14 15:30:00,137.86,137.93,137.8,137.9,18167.0,131.1707,131.2373,131.1136,131.2088,18167.0
2021-09-14 15:40:00,137.9,138.02,137.78,137.81,38595.0,131.2088,131.323,131.0946,131.1232,38595.0
2021-09-14 15:50:00,137.81,138.05,137.77,138.05,59203.0,131.1232,131.3515,131.0851,131.3515,59203.0
2021-09-15 09:30:00,138.13,138.24,137.8,137.81,28681.0,131.4276,131.5323,131.1136,131.1232,28681.0
2021-09-15 09:40:00,137.79,138.27,137.78,138.27,12691.0,131.1041,131.5608,131.0946,131.5608,12691.0
2021-09-15 09:50:00,138.31,138.34,138.13,138.32,9194.0,131.5989,131.6274,131.4276,131.6084,9194.0
2021-09-15 10:00:00,138.33,138.41,138.25,138.27,7828.0,131.6179,131.694,131.5418,131.5608,7828.0
2021-09-15 10:10:00,138.28,138.28,137.98,138.14,7039.0,131.5704,131.5704,131.2849,131.4371,7039.0
2021-09-15 10:20:00,138.23,138.28,138.09,138.1,9034.0,131.5228,131.5704,131.3896,131.3991,9034.0
2021-09-15 10:30:00,138.12,138.31,138.07,138.27,5731.0,131.4181,131.5989,131.3705,131.5608,5731.0
2021-09-15 10:40:00,138.24,138.26,138.07,138.19,10535.0,131.5323,131.5513,131.3705,131.4847,10535.0
2021-09-15 10:50:00,138.23,138.25,138.09,138.25,30294.0,131.5228,131.5418,131.3896,131.5418,30294.0
2021-09-15 11:00:00,138.27,138.37,138.21,138.28,14269.0,131.5608,131.656,131.5037,131.5704,14269.0
2021-09-15 11:10:00,138.29,138.3,138.25,138.27,13445.0,131.5799,131.5894,131.5418,131.5608,13445.0
2021-09-15 11:20:00,138.27,138.41,138.26,138.33,7775.0,131.5608,131.694,131.5513,131.6179,7775.0
2021-09-15 11:30:00,138.33,138.33,138.21,138.29,10794.0,131.6179,131.6179,131.5037,131.5799,10794.0
2021-09-15 11:40:00,138.27,138.3,138.15,138.18,6403.0,131.5608,131.5894,131.4467,131.4752,6403.0
2021-09-15 11:50:00,138.18,138.33,138.18,138.33,4666.0,131.4752,131.6179,131.4752,131.6179,4666.0
2021-09-15 12:00:00,138.31,138.31,138.22,138.28,5365.0,131.5989,131.5989,131.5133,131.5704,5365.0
2021-09-15 12:10:00,138.28,138.35,138.27,138.33,7099.0,131.5704,131.637,131.5608,131.6179,7099.0
2021-09-15 12:20:00,138.33,138.53,138.31,138.48,22092.0,131.6179,131.8082,131.5989,131.7606,22092.0
2021-09-15 12:30:00,138.49,138.57,138.49,138.57,10558.0,131.7702,131.8463,131.7702,131.8463,10558.0
2021-09-15 12:40:00,138.58,138.8,138.58,138.71,46844.0,131.8558,132.0651,131.8558,131.9795,46844.0
2021-09-15 12:50:00,138.71,138.79,138.69,138.76,12614.0,131.9795,132.0556,131.9605,132.0271,12614.0
2021-09-15 13:00:00,138.77,138.86,138.76,138.78,9931.0,132.0366,132.1222,132.0271,132.0461,9931.0
2021-09-15 13:10:00,138.78,138.88,138.78,138.85,13355.0,132.0461,132.1412,132.0461,132.1127,13355.0
2021-09-15 13:20:00,138.87,138.94,138.86,138.91,8406.0,132.1317,132.1983,132.1222,132.1698,8406.0
2021-09-15 13:30:00,138.92,138.99,138.89,138.9,9217.0,132.1793,132.2459,132.1508,132.1603,9217.0
2021-09-15 13:40:00,138.9,139.02,138.88,138.96,9120.0,132.1603,132.2744,132.1412,132.2174,9120.0
2021-09-15 13:50:00,138.97,139.01,138.88,138.88,6322.0,132.2269,132.2649,132.1412,132.1412,6322.0
2021-09-15 14:00:00,138.89,138.92,138.81,138.91,12420.0,132.1508,132.1793,132.0746,132.1698,12420.0
2021-09-15 14:10:00,138.91,138.91,138.79,138.79,7146.0,132.1698,132.1698,132.0556,132.0556,7146.0
2021-09-15 14:20:00,138.79,138.86,138.77,138.83,11620.0,132.0556,132.1222,132.0366,132.0937,11620.0
2021-09-15 14:30:00,138.82,138.94,138.81,138.89,8813.0,132.0842,132.1983,132.0746,132.1508,8813.0
2021-09-15 14:40:00,138.89,138.92,138.78,138.89,13653.0,132.1508,132.1793,132.0461,132.1508,13653.0
2021-09-15 14:50:00,138.89,138.9,138.8,138.81,10456.0,132.1508,132.1603,132.0651,132.0746,10456.0
2021-09-15 15:00:00,138.82,138.88,138.79,138.86,25601.0,132.0842,132.1412,132.0556,132.1222,25601.0
2021-09-15 15:10:00,138.87,139.01,138.85,139.01,19192.0,132.1317,132.2649,132.1127,132.2649,19192.0
2021-09-15 15:20:00,139.01,139.01,138.91,138.94,14257.0,132.2649,132.2649,132.1698,132.1983,14257.0
2021-09-15 15:30:00,138.95,139.08,138.92,139.08,21205.0,132.2078,132.3315,132.1793,132.3315,21205.0
2021-09-15 15:40:00,139.06,139.08,138.99,138.99,30297.0,132.3125,132.3315,132.2459,132.2459,30297.0
2021-09-15 15:50:00,138.99,139.01,138.81,138.91,75860.0,132.2459,132.2649,132.0746,132.1698,75860.0
2021-09-16 09:30:00,138.72,138.98,138.65,138.84,33865.0,131.989,132.2364,131.9224,132.1032,33865.0
2021-09-16 09:40:00,138.79,138.81,138.52,138.57,21604.0,132.0556,132.0746,131.7987,131.8463,21604.0
2021-09-16 09:50:00,138.57,138.65,138.35,138.46,21991.0,131.8463,131.9224,131.637,131.7416,21991.0
2021-09-16 10:00:00,138.43,138.44,138.08,138.37,16155.0,131.7131,131.7226,131.3801,131.656,16155.0
2021-09-16 10:10:00,138.3,138.3,137.97,138.02,9272.0,131.5894,131.5894,131.2754,131.323,9272.0
2021-09-16 10:20:00,138.0,138.16,138.0,138.15,7512.0,131.3039,131.4562,131.3039,131.4467,7512.0
2021-09-16 10:30:00,138.07,138.29,138.03,138.29,25440.0,131.3705,131.5799,131.3325,131.5799,25440.0
2021-09-16 10:40:00,138.28,138.28,138.13,138.14,9154.0,131.5704,131.5704,131.4276,131.4371,9154.0
2021-09-16 10:50:00,138.13,138.13,137.85,137.98,12506.0,131.4276,131.4276,131.1612,131.2849,12506.0
2021-09-16 11:00:00,138.06,138.14,137.97,138.14,5876.0,131.361,131.4371,131.2754,131.4371,5876.0
2021-09-16 11:10:00,138.12,138.17,137.92,137.97,16803.0,131.4181,131.4657,131.2278,131.2754,16803.0
2021-09-16 11:20:00,137.94,138.19,137.94,138.13,14383.0,131.2468,131.4847,131.2468,131.4276,14383.0
2021-09-16 11:30:00,138.14,138.19,138.07,138.19,10929.0,131.4371,131.4847,131.3705,131.4847,10929.0
2021-09-16 11:40:00,138.21,138.25,138.1,138.15,7048.0,131.5037,131.5418,131.3991,131.4467,7048.0
2021-09-16 11:50:00,138.16,138.21,138.09,138.21,5242.0,131.4562,131.5037,131.3896,131.5037,5242.0
2021-09-16 12:00:00,138.21,138.26,138.14,138.25,5445.0,131.5037,131.5513,131.4371,131.5418,5445.0
2021-09-16 12:10:00,138.25,138.38,138.21,138.38,5199.0,131.5418,131.6655,131.5037,131.6655,5199.0
2021-09-16 12:20:00,138.4,138.4,138.29,138.31,5869.0,131.6845,131.6845,131.5799,131.5989,5869.0
2021-09-16 12:30:00,138.31,138.37,138.31,138.35,6318.0,131.5989,131.656,131.5989,131.637,6318.0
2021-09-16 12:40:00,138.36,138.47,138.35,138.43,6417.0,131.6465,131.7511,131.637,131.7131,6417.0
2021-09-16 12:50:00,138.42,138.44,138.31,138.34,8886.0,131.7036,131.7226,131.5989,131.6274,8886.0
2021-09-16 13:00:00,138.31,138.31,138.2,138.25,4110.0,131.5989,131.5989,131.4942,131.5418,4110.0
2021-09-16 13:10:00,138.25,138.35,138.25,138.35,5991.0,131.5418,131.637,131.5418,131.637,5991.0
2021-09-16 13:20:00,138.37,138.38,138.31,138.36,8173.0,131.656,131.6655,131.5989,131.6465,8173.0
2021-09-16 13:30:00,138.34,138.34,138.19,138.2,3028.0,131.6274,131.6274,131.4847,131.4942,3028.0
2021-09-16 13:40:00,138.22,138.28,138.2,138.28,2884.0,131.5133,131.5704,131.4942,131.5704,2884.0
2021-09-16 13:50:00,138.28,138.6,138.27,138.6,10112.0,131.5704,131.8748,131.5608,131.8748,10112.0
2021-09-16 14:00:00,138.61,138.61,138.52,138.58,11277.0,131.8843,131.8843,131.7987,131.8558,11277.0
2021-09-16 14:10:00,138.65,138.73,138.61,138.62,9706.0,131.9224,131.9985,131.8843,131.8939,9706.0
2021-09-16 14:20:00,138.61,138.66,138.55,138.57,12912.0,131.8843,131.9319,131.8273,131.8463,12912.0
2021-09-16 14:30:00,138.62,138.67,138.6,138.62,32833.0,131.8939,131.9414,131.8748,131.8939,32833.0
2021-09-16 14:40:00,138.62,138.62,138.56,138.59,24989.0,131.8939,131.8939,131.8368,131.8653,24989.0
2021-09-16 14:50:00,138.63,138.79,138.6,138.77,15289.0,131.9034,132.0556,131.8748,132.0366,15289.0
2021-09-16 15:00:00,138.77,139.0,138.75,138.96,24041.0,132.0366,132.2554,132.0175,132.2174,24041.0
2021-09-16 15:10:00,138.99,139.03,138.85,138.89,14232.0,132.2459,132.284,132.1127,132.1508,14232.0
2021-09-16 15:20:00,138.93,138.93,138.8,138.81,18969.0,132.1888,132.1888,132.0651,132.0746,18969.0
2021-09-16 15:30:00,138.81,138.91,138.8,138.91,19424.0,132.0746,132.1698,132.0651,132.1698,19424.0
2021-09-16 15:40:00,138.88,138.88,138.73,138.73,22753.0,132.1412,132.1412,131.9985,131.9985,22753.0
2021-09-16 15:50:00,138.74,138.82,138.65,138.7,25396.0,132.008,132.0842,131.9224,131.97,25396.0
2021-09-17 09:30:00,138.53,138.53,138.1,138.12,30365.0,131.8082,131.8082,131.3991,131.4181,30365.0
2021-09-17 09:40:00,138.11,138.34,138.0,138.0,26337.0,131.4086,131.6274,131.3039,131.3039,26337.0
2021-09-17 09:50:00,137.96,137.99,137.73,137.85,63942.0,131.2659,131.2944,131.047,131.1612,63942.0
2021-09-17 10:00:00,137.85,137.92,137.69,137.8,13724.0,131.1612,131.2278,131.009,131.1136,13724.0
2021-09-17 10:10:00,137.81,137.81,137.47,137.59,10838.0,131.1232,131.1232,130.7997,130.9138,10838.0
2021-09-17 10:20:00,137.58,137.73,137.55,137.73,4819.0,130.9043,131.047,130.8758,131.047,4819.0
2021-09-17 10:30:00,137.7,137.78,137.59,137.62,7230.0,131.0185,131.0946,130.9138,130.9424,7230.0
2021-09-17 10:40:00,137.59,137.6,137.38,137.5,6822.0,130.9138,130.9233,130.714,130.8282,6822.0
2021-09-17 10:50:00,137.5,137.57,137.41,137.52,4238.0,130.8282,130.8948,130.7426,130.8472,4238.0
2021-09-17 11:00:00,137.51,137.59,137.4,137.49,10880.0,130.8377,130.9138,130.7331,130.8187,10880.0
2021-09-17 11:10:00,137.45,137.69,137.31,137.6,11425.0,130.7806,131.009,130.6474,130.9233,11425.0
2021-09-17 11:20:00,137.65,137.66,137.41,137.41,15560.0,130.9709,130.9804,130.7426,130.7426,15560.0
2021-09-17 11:30:00,137.43,137.43,137.22,137.28,24369.0,130.7616,130.7616,130.5618,130.6189,24369.0
2021-09-17 11:40:00,137.37,137.48,137.34,137.46,3886.0,130.7045,130.8092,130.676,130.7901,3886.0
2021-09-17 11:50:00,137.43,137.47,137.27,137.46,6861.0,130.7616,130.7997,130.6094,130.7901,6861.0
2021-09-17 12:00:00,137.51,137.6,137.45,137.59,14225.0,130.8377,130.9233,130.7806,130.9138,14225.0
2021-09-17 12:10:00,137.59,137.61,137.45,137.48,12247.0,130.9138,130.9329,130.7806,130.8092,12247.0
2021-09-17 12:20:00,137.46,137.66,137.46,137.62,1843.0,130.7901,130.9804,130.7901,130.9424,1843.0
2021-09-17 12:30:00,137.61,137.7,137.6,137.67,4395.0,130.9329,131.0185,130.9233,130.99,4395.0
2021-09-17 12:40:00,137.7,137.7,137.56,137.56,7160.0,131.0185,131.0185,130.8853,130.8853,7160.0
2021-09-17 12:50:00,137.61,137.63,137.53,137.53,17131.0,130.9329,130.9519,130.8567,130.8567,17131.0
2021-09-17 13:00:00,137.53,137.53,137.43,137.43,4561.0,130.8567,130.8567,130.7616,130.7616,4561.0
2021-09-17 13:10:00,137.41,137.46,137.29,137.29,7581.0,130.7426,130.7901,130.6284,130.6284,7581.0
2021-09-17 13:20:00,137.31,137.32,137.23,137.29,13290.0,130.6474,130.6569,130.5713,130.6284,13290.0
2021-09-17 13:30:00,137.31,137.37,137.23,137.37,9751.0,130.6474,130.7045,130.5713,130.7045,9751.0
2021-09-17 13:40:00,137.38,137.38,137.1,137.1,18378.0,130.714,130.714,130.4476,130.4476,18378.0
2021-09-17 13:50:00,137.1,137.19,137.05,137.18,16233.0,130.4476,130.5332,130.4,130.5237,16233.0
2021-09-17 14:00:00,137.17,137.3,137.16,137.3,12310.0,130.5142,130.6379,130.5047,130.6379,12310.0
2021-09-17 14:10:00,137.32,137.34,137.14,137.16,35397.0,130.6569,130.676,130.4857,130.5047,35397.0
2021-09-17 14:20:00,137.17,137.3,137.15,137.19,11117.0,130.5142,130.6379,130.4952,130.5332,11117.0
2021-09-17 14:30:00,137.14,137.19,137.08,137.18,6618.0,130.4857,130.5332,130.4286,130.5237,6618.0
2021-09-17 14:40:00,137.18,137.29,137.18,137.28,7079.0,130.5237,130.6284,130.5237,130.6189,7079.0
2021-09-17 14:50:00,137.27,137.32,137.17,137.23,20199.0,130.6094,130.6569,130.5142,130.5713,20199.0
2021-09-17 15:00:00,137.24,137.36,137.21,137.23,16641.0,130.5808,130.695,130.5523,130.5713,16641.0
2021-09-17 15:10:00,137.21,137.23,137.13,137.21,6991.0,130.5523,130.5713,130.4762,130.5523,6991.0
2021-09-17 15:20:00,137.24,137.32,137.17,137.21,12075.0,130.5808,130.6569,130.5142,130.5523,12075.0
2021-09-17 15:30:00,137.2,137.27,137.13,137.21,17852.0,130.5428,130.6094,130.4762,130.5523,17852.0
2021-09-17 15:40:00,137.21,137.42,137.09,137.11,34023.0,130.5523,130.7521,130.4381,130.4571,34023.0
2021-09-17 15:50:00,137.12,137.35,137.07,137.19,55408.0,130.4666,130.6855,130.4191,130.5332,55408.0
2021-09-20 09:30:00,135.21,135.92,134.85,135.59,96791.0,128.6493,129.3249,128.3068,129.0109,96791.0
2021-09-20 09:40:00,135.64,135.82,135.55,135.64,26073.0,129.0585,129.2297,128.9728,129.0585,26073.0
2021-09-20 09:50:00,135.67,135.67,135.41,135.58,22212.0,129.087,129.087,128.8396,129.0014,22212.0
2021-09-20 10:00:00,135.55,135.56,135.25,135.3,28108.0,128.9728,128.9823,128.6874,128.7349,28108.0
2021-09-20 10:10:00,135.31,135.44,135.14,135.21,22069.0,128.7445,128.8682,128.5827,128.6493,22069.0
2021-09-20 10:20:00,135.16,135.38,135.09,135.38,38229.0,128.6017,128.8111,128.5351,128.8111,38229.0
2021-09-20 10:30:00,135.37,135.52,135.24,135.43,16387.0,128.8016,128.9443,128.6779,128.8586,16387.0
2021-09-20 10:40:00,135.42,135.42,135.1,135.25,30480.0,128.8491,128.8491,128.5447,128.6874,30480.0
2021-09-20 10:50:00,135.2,135.33,135.07,135.09,9186.0,128.6398,128.7635,128.5161,128.5351,9186.0
2021-09-20 11:00:00,135.08,135.3,134.96,135.2,16257.0,128.5256,128.7349,128.4114,128.6398,16257.0
2021-09-20 11:10:00,135.21,135.41,135.15,135.32,8687.0,128.6493,128.8396,128.5922,128.754,8687.0
2021-09-20 11:20:00,135.34,135.4,135.2,135.29,6978.0,128.773,128.8301,128.6398,128.7254,6978.0
2021-09-20 11:30:00,135.35,135.36,135.06,135.06,6724.0,128.7825,128.792,128.5066,128.5066,6724.0
2021-09-20 11:40:00,135.0,135.04,134.92,134.96,5359.0,128.4495,128.4876,128.3734,128.4114,5359.0
2021-09-20 11:50:00,134.93,134.93,134.68,134.68,22742.0,128.3829,128.3829,128.145,128.145,22742.0
2021-09-20 12:00:00,134.7,134.72,134.43,134.44,11983.0,128.1641,128.1831,127.9072,127.9167,11983.0
2021-09-20 12:10:00,134.44,134.6,134.44,134.5,13160.0,127.9167,128.0689,127.9167,127.9738,13160.0
2021-09-20 12:20:00,134.5,134.57,134.35,134.56,8694.0,127.9738,128.0404,127.831,128.0309,8694.0
2021-09-20 12:30:00,134.51,134.58,134.46,134.52,29798.0,127.9833,128.0499,127.9357,127.9928,29798.0
2021-09-20 12:40:00,134.55,134.56,134.35,134.48,5315.0,128.0213,128.0309,127.831,127.9547,5315.0
2021-09-20 12:50:00,134.43,134.52,134.27,134.29,39069.0,127.9072,127.9928,127.7549,127.774,39069.0
2021-09-20 13:00:00,134.3,134.35,133.98,133.99,16970.0,127.7835,127.831,127.479,127.4885,16970.0
2021-09-20 13:10:00,133.98,134.19,133.96,134.18,23777.0,127.479,127.6788,127.46,127.6693,23777.0
2021-09-20 13:20:00,134.19,134.35,134.14,134.34,25606.0,127.6788,127.831,127.6312,127.8215,25606.0
2021-09-20 13:30:00,134.33,134.48,134.24,134.47,13056.0,127.812,127.9547,127.7264,127.9452,13056.0
2021-09-20 13:40:00,134.47,134.48,134.3,134.44,30450.0,127.9452,127.9547,127.7835,127.9167,30450.0
2021-09-20 13:50:00,134.46,134.5,134.37,134.42,8149.0,127.9357,127.9738,127.8501,127.8976,8149.0
2021-09-20 14:00:00,134.43,134.51,134.09,134.11,23607.0,127.9072,127.9833,127.5837,127.6027,23607.0
2021-09-20 14:10:00,134.11,134.14,133.97,134.04,22352.0,127.6027,127.6312,127.4695,127.5361,22352.0
2021-09-20 14:20:00,134.01,134.09,133.82,133.85,15306.0,127.5075,127.5837,127.3268,127.3553,15306.0
2021-09-20 14:30:00,133.87,133.89,133.6,133.68,32206.0,127.3743,127.3934,127.1174,127.1936,32206.0
2021-09-20 14:40:00,133.7,133.91,133.7,133.77,14043.0,127.2126,127.4124,127.2126,127.2792,14043.0
2021-09-20 14:50:00,133.75,133.85,133.59,133.73,15694.0,127.2602,127.3553,127.1079,127.2411,15694.0
2021-09-20 15:00:00,133.74,133.91,133.61,133.66,18629.0,127.2506,127.4124,127.127,127.1745,18629.0
2021-09-20 15:10:00,133.7,133.76,133.47,133.56,23269.0,127.2126,127.2697,126.9937,127.0794,23269.0
2021-09-20 15:20:00,133.64,134.09,133.64,134.08,31261.0,127.1555,127.5837,127.1555,127.5741,31261.0
2021-09-20 15:30:00,134.14,134.48,134.08,134.33,29547.0,127.6312,127.9547,127.5741,127.812,29547.0
2021-09-20 15:40:00,134.33,134.71,134.33,134.59,41857.0,127.812,128.1736,127.812,128.0594,41857.0
2021-09-20 15:50:00,134.6,135.17,134.59,135.08,28936.0,128.0689,128.6113,128.0594,128.5256,28936.0
2021-09-21 09:30:00,135.76,135.92,135.52,135.81,36136.0,129.1726,129.3249,128.9443,129.2202,36136.0
2021-09-21 09:40:00,135.83,136.19,135.62,136.15,61929.0,129.2392,129.5818,129.0394,129.5437,61929.0
2021-09-21 09:50:00,136.16,136.17,135.65,135.74,80965.0,129.5532,129.5627,129.068,129.1536,80965.0
2021-09-21 10:00:00,135.74,135.82,135.27,135.27,53931.0,129.1536,129.2297,128.7064,128.7064,53931.0
2021-09-21 10:10:00,135.29,135.49,135.13,135.44,73589.0,128.7254,128.9157,128.5732,128.8682,73589.0
2021-09-21 10:20:00,135.45,135.45,135.17,135.37,44200.0,128.8777,128.8777,128.6113,128.8016,44200.0
2021-09-21 10:30:00,135.39,135.42,135.01,135.17,61161.0,128.8206,128.8491,128.459,128.6113,61161.0
2021-09-21 10:40:00,135.23,135.27,134.79,134.81,91159.0,128.6683,128.7064,128.2497,128.2687,91159.0
2021-09-21 10:50:00,134.82,134.91,134.68,134.88,32634.0,128.2782,128.3639,128.145,128.3353,32634.0
2021-09-21 11:00:00,134.86,135.23,134.69,135.23,49979.0,128.3163,128.6683,128.1545,128.6683,49979.0
2021-09-21 11:10:00,135.24,135.37,135.16,135.19,63099.0,128.6779,128.8016,128.6017,128.6303,63099.0
2021-09-21 11:20:00,135.21,135.23,135.07,135.14,61502.0,128.6493,128.6683,128.5161,128.5827,61502.0
2021-09-21 11:30:00,135.16,135.6,135.16,135.53,64826.0,128.6017,129.0204,128.6017,128.9538,64826.0
2021-09-21 11:40:00,135.53,135.64,135.48,135.58,55316.0,128.9538,129.0585,128.9062,129.0014,55316.0
2021-09-21 11:50:00,135.57,135.58,135.51,135.52,47734.0,128.9918,129.0014,128.9348,128.9443,47734.0
2021-09-21 12:00:00,135.53,135.83,135.52,135.81,73908.0,128.9538,129.2392,128.9443,129.2202,73908.0
2021-09-21 12:10:00,135.81,135.9,135.72,135.72,60834.0,129.2202,129.3058,129.1346,129.1346,60834.0
2021-09-21 12:20:00,135.73,135.79,135.62,135.62,44810.0,129.1441,129.2012,129.0394,129.0394,44810.0
2021-09-21 12:30:00,135.62,135.67,135.54,135.64,51366.0,129.0394,129.087,128.9633,129.0585,51366.0
2021-09-21 12:40:00,135.63,135.65,135.55,135.59,49663.0,129.0489,129.068,128.9728,129.0109,49663.0
2021-09-21 12:50:00,135.58,135.58,135.28,135.41,68169.0,129.0014,129.0014,128.7159,128.8396,68169.0
2021-09-21 13:00:00,135.4,135.47,135.25,135.34,101381.0,128.8301,128.8967,128.6874,128.773,101381.0
2021-09-21 13:10:00,135.34,135.39,135.27,135.39,81751.0,128.773,128.8206,128.7064,128.8206,81751.0
2021-09-21 13:20:00,135.39,135.42,135.06,135.08,133553.0,128.8206,128.8491,128.5066,128.5256,133553.0
2021-09-21 13:30:00,135.08,135.15,135.03,135.14,67833.0,128.5256,128.5922,128.478,128.5827,67833.0
2021-09-21 13:40:00,135.14,135.19,135.05,135.17,88788.0,128.5827,128.6303,128.4971,128.6113,88788.0
2021-09-21 13:50:00,135.17,135.26,134.92,135.06,80105.0,128.6113,128.6969,128.3734,128.5066,80105.0
2021-09-21 14:00:00,135.06,135.3,135.05,135.27,78546.0,128.5066,128.7349,128.4971,128.7064,78546.0
2021-09-21 14:10:00,135.27,135.28,135.14,135.14,90516.0,128.7064,128.7159,128.5827,128.5827,90516.0
2021-09-21 14:20:00,135.14,135.17,134.97,134.98,103474.0,128.5827,128.6113,128.421,128.4305,103474.0
2021-09-21 14:30:00,134.99,135.2,134.98,135.14,103982.0,128.44,128.6398,128.4305,128.5827,103982.0
2021-09-21 14:40:00,135.14,135.26,135.13,135.22,193665.0,128.5827,128.6969,128.5732,128.6588,193665.0
2021-09-21 14:50:00,135.24,135.59,135.24,135.35,110348.0,128.6779,129.0109,128.6779,128.7825,110348.0
2021-09-21 15:00:00,135.35,135.56,135.34,135.44,74969.0,128.7825,128.9823,128.773,128.8682,74969.0
2021-09-21 15:10:00,135.45,135.68,135.38,135.4,57806.0,128.8777,129.0965,128.8111,128.8301,57806.0
2021-09-21 15:20:00,135.41,135.63,135.41,135.59,78181.0,128.8396,129.0489,128.8396,129.0109,78181.0
2021-09-21 15:30:00,135.57,135.68,135.49,135.49,71220.0,128.9918,129.0965,128.9157,128.9157,71220.0
2021-09-21 15:40:00,135.5,135.63,135.26,135.26,78788.0,128.9252,129.0489,128.6969,128.6969,78788.0
2021-09-21 15:50:00,135.28,135.39,134.93,134.93,89885.0,128.7159,128.8206,128.3829,128.3829,89885.0
2021-09-22 09:30:00,135.4,135.54,135.12,135.17,43047.0,128.8301,128.9633,128.5637,128.6113,43047.0
2021-09-22 09:40:00,135.1,135.15,134.98,135.0,16799.0,128.5447,128.5922,128.4305,128.4495,16799.0
2021-09-22 09:50:00,134.95,135.38,134.95,135.37,13302.0,128.4019,128.8111,128.4019,128.8016,13302.0
2021-09-22 10:00:00,135.45,135.67,135.41,135.58,32678.0,128.8777,129.087,128.8396,129.0014,32678.0
2021-09-22 10:10:00,135.57,135.6,135.33,135.54,20593.0,128.9918,129.0204,128.7635,128.9633,20593.0
2021-09-22 10:20:00,135.54,135.63,135.48,135.53,9922.0,128.9633,129.0489,128.9062,128.9538,9922.0
2021-09-22 10:30:00,135.59,135.68,135.54,135.63,41813.0,129.0109,129.0965,128.9633,129.0489,41813.0
2021-09-22 10:40:00,135.65,135.68,135.54,135.65,25459.0,129.068,129.0965,128.9633,129.068,25459.0
2021-09-22 10:50:00,135.66,135.84,135.55,135.8,21807.0,129.0775,129.2487,128.9728,129.2107,21807.0
2021-09-22 11:00:00,135.85,135.9,135.81,135.85,5808.0,129.2583,129.3058,129.2202,129.2583,5808.0
2021-09-22 11:10:00,135.83,135.89,135.81,135.88,7425.0,129.2392,129.2963,129.2202,129.2868,7425.0
2021-09-22 11:20:00,135.88,135.9,135.84,135.88,28831.0,129.2868,129.3058,129.2487,129.2868,28831.0
2021-09-22 11:30:00,135.88,136.07,135.88,136.07,11265.0,129.2868,129.4676,129.2868,129.4676,11265.0
2021-09-22 11:40:00,136.06,136.17,136.04,136.12,7415.0,129.4581,129.5627,129.439,129.5152,7415.0
2021-09-22 11:50:00,136.16,136.33,135.97,136.13,51579.0,129.5532,129.715,129.3724,129.5247,51579.0
2021-09-22 12:00:00,136.13,136.13,135.96,135.97,17662.0,129.5247,129.5247,129.3629,129.3724,17662.0
2021-09-22 12:10:00,135.99,136.04,135.99,136.0,14916.0,129.3915,129.439,129.3915,129.401,14916.0
2021-09-22 12:20:00,136.02,136.09,136.02,136.04,5386.0,129.42,129.4866,129.42,129.439,5386.0
2021-09-22 12:30:00,136.1,136.11,136.05,136.07,28692.0,129.4961,129.5056,129.4486,129.4676,28692.0
2021-09-22 12:40:00,136.08,136.09,135.99,135.99,13881.0,129.4771,129.4866,129.3915,129.3915,13881.0
2021-09-22 12:50:00,136.0,136.04,135.9,135.93,6622.0,129.401,129.439,129.3058,129.3344,6622.0
2021-09-22 13:00:00,135.93,135.93,135.79,135.81,30609.0,129.3344,129.3344,129.2012,129.2202,30609.0
2021-09-22 13:10:00,135.8,135.82,135.74,135.76,26440.0,129.2107,129.2297,129.1536,129.1726,26440.0
2021-09-22 13:20:00,135.76,135.89,135.76,135.88,9464.0,129.1726,129.2963,129.1726,129.2868,9464.0
2021-09-22 13:30:00,135.86,135.92,135.79,135.85,237422.0,129.2678,129.3249,129.2012,129.2583,237422.0
2021-09-22 13:40:00,135.84,135.88,135.79,135.79,10245.0,129.2487,129.2868,129.2012,129.2012,10245.0
2021-09-22 13:50:00,135.78,135.83,135.68,135.8,21137.0,129.1917,129.2392,129.0965,129.2107,21137.0
2021-09-22 14:00:00,135.81,136.28,135.51,136.06,46579.0,129.2202,129.6674,128.9348,129.4581,46579.0
2021-09-22 14:10:00,136.09,136.41,136.09,136.21,9295.0,129.4866,129.7911,129.4866,129.6008,9295.0
2021-09-22 14:20:00,136.25,136.29,136.04,136.22,17000.0,129.6389,129.6769,129.439,129.6103,17000.0
2021-09-22 14:30:00,136.24,136.29,135.96,135.97,44708.0,129.6293,129.6769,129.3629,129.3724,44708.0
2021-09-22 14:40:00,135.95,136.0,135.56,135.58,52836.0,129.3534,129.401,128.9823,129.0014,52836.0
2021-09-22 14:50:00,135.52,135.77,135.39,135.63,52285.0,128.9443,129.1821,128.8206,129.0489,52285.0
2021-09-22 15:00:00,135.65,135.7,135.52,135.68,28230.0,129.068,129.1155,128.9443,129.0965,28230.0
2021-09-22 15:10:00,135.71,136.18,135.65,136.17,26707.0,129.1251,129.5722,129.068,129.5627,26707.0
2021-09-22 15:20:00,136.18,136.27,136.01,136.05,31626.0,129.5722,129.6579,129.4105,129.4486,31626.0
2021-09-22 15:30:00,136.01,136.11,135.81,136.11,31200.0,129.4105,129.5056,129.2202,129.5056,31200.0
2021-09-22 15:40:00,136.11,136.12,135.8,135.81,47198.0,129.5056,129.5152,129.2107,129.2202,47198.0
2021-09-22 15:50:00,135.78,135.9,135.69,135.78,45673.0,129.1917,129.3058,129.106,129.1917,45673.0
2021-09-23 09:30:00,136.49,136.96,136.35,136.96,33862.0,129.8672,130.3144,129.734,130.3144,33862.0
2021-09-23 09:40:00,137.0,137.2,136.89,137.17,22952.0,130.3525,130.5428,130.2478,130.5142,22952.0
2021-09-23 09:50:00,137.21,137.34,137.12,137.16,35815.0,130.5523,130.676,130.4666,130.5047,35815.0
2021-09-23 10:00:00,137.13,137.46,137.13,137.3,27230.0,130.4762,130.7901,130.4762,130.6379,27230.0
2021-09-23 10:10:00,137.31,137.46,137.28,137.39,30157.0,130.6474,130.7901,130.6189,130.7235,30157.0
2021-09-23 10:20:00,137.4,137.45,137.36,137.37,14456.0,130.7331,130.7806,130.695,130.7045,14456.0
2021-09-23 10:30:00,137.36,137.38,137.22,137.27,16771.0,130.695,130.714,130.5618,130.6094,16771.0
2021-09-23 10:40:00,137.29,137.44,137.24,137.41,18390.0,130.6284,130.7711,130.5808,130.7426,18390.0
2021-09-23 10:50:00,137.4,137.52,137.4,137.49,10790.0,130.7331,130.8472,130.7331,130.8187,10790.0
2021-09-23 11:00:00,137.46,137.46,137.29,137.33,10813.0,130.7901,130.7901,130.6284,130.6664,10813.0
2021-09-23 11:10:00,137.33,137.42,137.29,137.29,7317.0,130.6664,130.7521,130.6284,130.6284,7317.0
2021-09-23 11:20:00,137.27,137.38,137.21,137.38,19530.0,130.6094,130.714,130.5523,130.714,19530.0
2021-09-23 11:30:00,137.38,137.51,137.36,137.49,12507.0,130.714,130.8377,130.695,130.8187,12507.0
2021-09-23 11:40:00,137.46,137.46,137.31,137.34,12299.0,130.7901,130.7901,130.6474,130.676,12299.0
2021-09-23 11:50:00,137.35,137.48,137.3,137.48,6146.0,130.6855,130.8092,130.6379,130.8092,6146.0
2021-09-23 12:00:00,137.46,137.47,137.31,137.34,7656.0,130.7901,130.7997,130.6474,130.676,7656.0
2021-09-23 12:10:00,137.34,137.44,137.34,137.37,9828.0,130.676,130.7711,130.676,130.7045,9828.0
2021-09-23 12:20:00,137.38,137.4,137.3,137.39,7456.0,130.714,130.7331,130.6379,130.7235,7456.0
2021-09-23 12:30:00,137.4,137.5,137.4,137.48,9672.0,130.7331,130.8282,130.7331,130.8092,9672.0
2021-09-23 12:40:00,137.5,137.54,137.44,137.47,30647.0,130.8282,130.8663,130.7711,130.7997,30647.0
2021-09-23 12:50:00,137.48,137.54,137.42,137.47,59081.0,130.8092,130.8663,130.7521,130.7997,59081.0
2021-09-23 13:00:00,137.47,137.66,137.46,137.66,31784.0,130.7997,130.9804,130.7901,130.9804,31784.0
2021-09-23 13:10:00,137.65,137.66,137.57,137.65,11018.0,130.9709,130.9804,130.8948,130.9709,11018.0
2021-09-23 13:20:00,137.65,137.68,137.62,137.65,11580.0,130.9709,130.9995,130.9424,130.9709,11580.0
2021-09-23 13:30:00,137.67,137.76,137.67,137.76,7270.0,130.99,131.0756,130.99,131.0756,7270.0
2021-09-23 13:40:00,137.77,137.78,137.71,137.75,8292.0,131.0851,131.0946,131.028,131.0661,8292.0
2021-09-23 13:50:00,137.75,137.81,137.75,137.8,11217.0,131.0661,131.1232,131.0661,131.1136,11217.0
2021-09-23 14:00:00,137.81,137.83,137.71,137.71,11589.0,131.1232,131.1422,131.028,131.028,11589.0
2021-09-23 14:10:00,137.71,137.72,137.63,137.65,12149.0,131.028,131.0375,130.9519,130.9709,12149.0
2021-09-23 14:20:00,137.66,137.67,137.59,137.59,14946.0,130.9804,130.99,130.9138,130.9138,14946.0
2021-09-23 14:30:00,137.6,137.67,137.56,137.57,25937.0,130.9233,130.99,130.8853,130.8948,25937.0
2021-09-23 14:40:00,137.57,137.57,137.5,137.52,12557.0,130.8948,130.8948,130.8282,130.8472,12557.0
2021-09-23 14:50:00,137.5,137.6,137.5,137.59,9527.0,130.8282,130.9233,130.8282,130.9138,9527.0
2021-09-23 15:00:00,137.58,137.59,137.5,137.5,13541.0,130.9043,130.9138,130.8282,130.8282,13541.0
2021-09-23 15:10:00,137.5,137.5,137.39,137.44,17868.0,130.8282,130.8282,130.7235,130.7711,17868.0
2021-09-23 15:20:00,137.44,137.5,137.43,137.43,13567.0,130.7711,130.8282,130.7616,130.7616,13567.0
2021-09-23 15:30:00,137.43,137.49,137.37,137.42,27757.0,130.7616,130.8187,130.7045,130.7521,27757.0
2021-09-23 15:40:00,137.4,137.46,137.29,137.29,209071.0,130.7331,130.7901,130.6284,130.6284,209071.0
2021-09-23 15:50:00,137.31,137.32,137.2,137.25,65103.0,130.6474,130.6569,130.5428,130.5903,65103.0
2021-09-24 09:30:00,136.15,136.39,136.03,136.33,24559.0,129.9401,130.1691,129.8255,130.1118,24559.0
2021-09-24 09:40:00,136.33,136.46,136.15,136.2,40788.0,130.1118,130.2359,129.9401,129.9878,40788.0
2021-09-24 09:50:00,136.22,136.64,136.2,136.64,19322.0,130.0069,130.4077,129.9878,130.4077,19322.0
2021-09-24 10:00:00,136.75,136.79,136.62,136.62,49828.0,130.5127,130.5509,130.3886,130.3886,49828.0
2021-09-24 10:10:00,136.63,136.64,136.45,136.55,28543.0,130.3982,130.4077,130.2264,130.3218,28543.0
2021-09-24 10:20:00,136.57,136.71,136.48,136.49,13912.0,130.3409,130.4745,130.255,130.2645,13912.0
2021-09-24 10:30:00,136.48,136.53,136.39,136.4,45311.0,130.255,130.3027,130.1691,130.1786,45311.0
2021-09-24 10:40:00,136.43,136.51,136.21,136.38,27284.0,130.2073,130.2836,129.9973,130.1596,27284.0
2021-09-24 10:50:00,136.36,136.37,136.19,136.29,22587.0,130.1405,130.15,129.9782,130.0737,22587.0
2021-09-24 11:00:00,136.32,136.54,136.3,136.53,13002.0,130.1023,130.3123,130.0832,130.3027,13002.0
2021-09-24 11:10:00,136.51,136.52,136.4,136.48,10278.0,130.2836,130.2932,130.1786,130.255,10278.0
2021-09-24 11:20:00,136.45,136.46,136.28,136.31,20957.0,130.2264,130.2359,130.0641,130.0928,20957.0
2021-09-24 11:30:00,136.29,136.39,136.24,136.36,13308.0,130.0737,130.1691,130.0259,130.1405,13308.0
2021-09-24 11:40:00,136.39,136.48,136.35,136.48,11164.0,130.1691,130.255,130.1309,130.255,11164.0
2021-09-24 11:50:00,136.47,136.64,136.47,136.59,10068.0,130.2455,130.4077,130.2455,130.36,10068.0
2021-09-24 12:00:00,136.59,136.61,136.53,136.6,24170.0,130.36,130.3791,130.3027,130.3695,24170.0
2021-09-24 12:10:00,136.61,136.71,136.59,136.71,10729.0,130.3791,130.4745,130.36,130.4745,10729.0
2021-09-24 12:20:00,136.72,136.73,136.67,136.67,7650.0,130.4841,130.4936,130.4363,130.4363,7650.0
2021-09-24 12:30:00,136.67,136.7,136.63,136.68,8425.0,130.4363,130.465,130.3982,130.4459,8425.0
2021-09-24 12:40:00,136.71,136.74,136.68,136.73,7482.0,130.4745,130.5031,130.4459,130.4936,7482.0
2021-09-24 12:50:00,136.74,136.74,136.65,136.66,10751.0,130.5031,130.5031,130.4172,130.4268,10751.0
2021-09-24 13:00:00,136.64,136.69,136.61,136.63,17224.0,130.4077,130.4554,130.3791,130.3982,17224.0
2021-09-24 13:10:00,136.63,136.73,136.6,136.64,11025.0,130.3982,130.4936,130.3695,130.4077,11025.0
2021-09-24 13:20:00,136.65,136.67,136.63,136.67,4056.0,130.4172,130.4363,130.3982,130.4363,4056.0
2021-09-24 13:30:00,136.67,136.67,136.55,136.59,14389.0,130.4363,130.4363,130.3218,130.36,14389.0
2021-09-24 13:40:00,136.6,136.64,136.57,136.59,18506.0,130.3695,130.4077,130.3409,130.36,18506.0
2021-09-24 13:50:00,136.61,136.62,136.51,136.51,12017.0,130.3791,130.3886,130.2836,130.2836,12017.0
2021-09-24 14:00:00,136.51,136.63,136.51,136.55,21753.0,130.2836,130.3982,130.2836,130.3218,21753.0
2021-09-24 14:10:00,136.56,136.59,136.52,136.58,9267.0,130.3313,130.36,130.2932,130.3504,9267.0
2021-09-24 14:20:00,136.58,136.6,136.56,136.58,20515.0,130.3504,130.3695,130.3313,130.3504,20515.0
2021-09-24 14:30:00,136.59,136.66,136.59,136.64,28369.0,130.36,130.4268,130.36,130.4077,28369.0
2021-09-24 14:40:00,136.65,136.68,136.63,136.66,20943.0,130.4172,130.4459,130.3982,130.4268,20943.0
2021-09-24 14:50:00,136.66,136.83,136.66,136.83,5402.0,130.4268,130.589,130.4268,130.589,5402.0
2021-09-24 15:00:00,136.82,136.82,136.67,136.67,9552.0,130.5795,130.5795,130.4363,130.4363,9552.0
2021-09-24 15:10:00,136.68,136.8,136.67,136.76,9672.0,130.4459,130.5604,130.4363,130.5222,9672.0
2021-09-24 15:20:00,136.74,136.93,136.74,136.85,37460.0,130.5031,130.6845,130.5031,130.6081,37460.0
2021-09-24 15:30:00,136.87,136.92,136.83,136.89,26607.0,130.6272,130.6749,130.589,130.6463,26607.0
2021-09-24 15:40:00,136.9,137.02,136.88,136.96,25298.0,130.6558,130.7704,130.6368,130.7131,25298.0
2021-09-24 15:50:00,136.95,136.97,136.76,136.77,65352.0,130.7036,130.7226,130.5222,130.5318,65352.0
2021-09-27 09:30:00,136.48,136.48,136.04,136.11,26787.0,130.255,130.255,129.8351,129.9019,26787.0
2021-09-27 09:40:00,136.12,136.3,135.91,136.26,121886.0,129.9114,130.0832,129.711,130.045,121886.0
2021-09-27 09:50:00,136.23,136.29,136.06,136.24,40068.0,130.0164,130.0737,129.8542,130.0259,40068.0
2021-09-27 10:00:00,136.19,136.41,136.09,136.36,24135.0,129.9782,130.1882,129.8828,130.1405,24135.0
2021-09-27 10:10:00,136.39,136.5,136.34,136.5,11711.0,130.1691,130.2741,130.1214,130.2741,11711.0
2021-09-27 10:20:00,136.53,136.55,136.42,136.53,44519.0,130.3027,130.3218,130.1977,130.3027,44519.0
2021-09-27 10:30:00,136.54,136.6,136.49,136.55,22271.0,130.3123,130.3695,130.2645,130.3218,22271.0
2021-09-27 10:40:00,136.57,136.58,136.44,136.46,12673.0,130.3409,130.3504,130.2168,130.2359,12673.0
2021-09-27 10:50:00,136.4,136.44,136.23,136.27,10514.0,130.1786,130.2168,130.0164,130.0546,10514.0
2021-09-27 11:00:00,136.25,136.45,136.25,136.25,10496.0,130.0355,130.2264,130.0355,130.0355,10496.0
2021-09-27 11:10:00,136.23,136.29,136.18,136.19,16523.0,130.0164,130.0737,129.9687,129.9782,16523.0
2021-09-27 11:20:00,136.19,136.2,136.02,136.06,14472.0,129.9782,129.9878,129.816,129.8542,14472.0
2021-09-27 11:30:00,136.06,136.09,135.99,136.01,19082.0,129.8542,129.8828,129.7873,129.8064,19082.0
2021-09-27 11:40:00,136.01,136.01,135.78,135.88,14391.0,129.8064,129.8064,129.5869,129.6824,14391.0
2021-09-27 11:50:00,135.88,135.88,135.8,135.88,11291.0,129.6824,129.6824,129.606,129.6824,11291.0
2021-09-27 12:00:00,135.85,135.94,135.8,135.9,8517.0,129.6537,129.7396,129.606,129.7015,8517.0
2021-09-27 12:10:00,135.91,136.05,135.91,136.04,9158.0,129.711,129.8446,129.711,129.8351,9158.0
2021-09-27 12:20:00,136.02,136.03,135.96,135.98,11448.0,129.816,129.8255,129.7587,129.7778,11448.0
2021-09-27 12:30:00,135.96,135.96,135.82,135.83,17383.0,129.7587,129.7587,129.6251,129.6346,17383.0
2021-09-27 12:40:00,135.83,135.88,135.7,135.71,19786.0,129.6346,129.6824,129.5106,129.5201,19786.0
2021-09-27 12:50:00,135.67,135.77,135.64,135.75,11113.0,129.4819,129.5774,129.4533,129.5583,11113.0
2021-09-27 13:00:00,135.76,135.92,135.72,135.91,65368.0,129.5678,129.7205,129.5297,129.711,65368.0
2021-09-27 13:10:00,135.92,136.04,135.87,136.04,17862.0,129.7205,129.8351,129.6728,129.8351,17862.0
2021-09-27 13:20:00,136.02,136.06,136.01,136.05,6956.0,129.816,129.8542,129.8064,129.8446,6956.0
2021-09-27 13:30:00,136.05,136.06,135.97,136.02,7620.0,129.8446,129.8542,129.7683,129.816,7620.0
2021-09-27 13:40:00,136.03,136.08,135.98,136.08,7297.0,129.8255,129.8732,129.7778,129.8732,7297.0
2021-09-27 13:50:00,136.07,136.14,136.04,136.12,21105.0,129.8637,129.9305,129.8351,129.9114,21105.0
2021-09-27 14:00:00,136.15,136.2,136.14,136.18,13037.0,129.9401,129.9878,129.9305,129.9687,13037.0
2021-09-27 14:10:00,136.19,136.27,136.13,136.26,14866.0,129.9782,130.0546,129.921,130.045,14866.0
2021-09-27 14:20:00,136.26,136.26,136.15,136.21,13639.0,130.045,130.045,129.9401,129.9973,13639.0
2021-09-27 14:30:00,136.21,136.22,136.08,136.1,18323.0,129.9973,130.0069,129.8732,129.8923,18323.0
2021-09-27 14:40:00,136.12,136.17,136.09,136.12,9621.0,129.9114,129.9591,129.8828,129.9114,9621.0
2021-09-27 14:50:00,136.1,136.15,136.04,136.05,25574.0,129.8923,129.9401,129.8351,129.8446,25574.0
2021-09-27 15:00:00,136.07,136.11,136.0,136.09,15999.0,129.8637,129.9019,129.7969,129.8828,15999.0
2021-09-27 15:10:00,136.1,136.18,136.1,136.16,20502.0,129.8923,129.9687,129.8923,129.9496,20502.0
2021-09-27 15:20:00,136.17,136.2,136.05,136.06,27379.0,129.9591,129.9878,129.8446,129.8542,27379.0
2021-09-27 15:30:00,136.07,136.13,136.03,136.06,23694.0,129.8637,129.921,129.8255,129.8542,23694.0
2021-09-27 15:40:00,136.06,136.11,135.98,135.99,25484.0,129.8542,129.9019,129.7778,129.7873,25484.0
2021-09-27 15:50:00,135.94,135.99,135.81,135.9,31705.0,129.7396,129.7873,129.6156,129.7015,31705.0
2021-09-28 09:30:00,134.98,135.0,134.57,134.6,85366.0,128.8234,128.8425,128.4321,128.4607,85366.0
2021-09-28 09:40:00,134.59,134.59,134.26,134.26,62816.0,128.4512,128.4512,128.1363,128.1363,62816.0
2021-09-28 09:50:00,134.24,134.33,134.08,134.29,43532.0,128.1172,128.2031,127.9645,128.1649,43532.0
2021-09-28 10:00:00,134.27,134.27,133.75,133.77,50560.0,128.1458,128.1458,127.6495,127.6686,50560.0
2021-09-28 10:10:00,133.76,133.84,133.39,133.45,40974.0,127.6591,127.7354,127.3059,127.3632,40974.0
2021-09-28 10:20:00,133.43,133.58,133.27,133.57,40738.0,127.3441,127.4873,127.1914,127.4777,40738.0
2021-09-28 10:30:00,133.55,133.79,133.27,133.72,69358.0,127.4586,127.6877,127.1914,127.6209,69358.0
2021-09-28 10:40:00,133.73,133.77,133.56,133.59,38999.0,127.6304,127.6686,127.4682,127.4968,38999.0
2021-09-28 10:50:00,133.59,133.68,133.36,133.5,38949.0,127.4968,127.5827,127.2773,127.4109,38949.0
2021-09-28 11:00:00,133.49,133.58,133.19,133.22,35706.0,127.4014,127.4873,127.1151,127.1437,35706.0
2021-09-28 11:10:00,133.27,133.3,133.02,133.22,35352.0,127.1914,127.22,126.9528,127.1437,35352.0
2021-09-28 11:20:00,133.22,133.36,133.16,133.22,29974.0,127.1437,127.2773,127.0864,127.1437,29974.0
2021-09-28 11:30:00,133.22,133.35,133.08,133.3,16002.0,127.1437,127.2678,127.0101,127.22,16002.0
2021-09-28 11:40:00,133.32,133.34,133.06,133.15,46768.0,127.2391,127.2582,126.991,127.0769,46768.0
2021-09-28 11:50:00,133.15,133.27,133.01,133.26,29580.0,127.0769,127.1914,126.9433,127.1819,29580.0
2021-09-28 12:00:00,133.19,133.2,132.98,133.18,22199.0,127.1151,127.1246,126.9146,127.1055,22199.0
2021-09-28 12:10:00,133.16,133.38,133.12,133.31,8964.0,127.0864,127.2964,127.0483,127.2296,8964.0
2021-09-28 12:20:00,133.3,133.35,133.22,133.24,13391.0,127.22,127.2678,127.1437,127.1628,13391.0
2021-09-28 12:30:00,133.23,133.23,133.01,133.05,20379.0,127.1532,127.1532,126.9433,126.9814,20379.0
2021-09-28 12:40:00,133.03,133.04,132.84,132.86,13685.0,126.9624,126.9719,126.781,126.8001,13685.0
2021-09-28 12:50:00,132.85,133.02,132.79,132.87,37896.0,126.7906,126.9528,126.7333,126.8097,37896.0
2021-09-28 13:00:00,132.85,132.97,132.74,132.92,18454.0,126.7906,126.9051,126.6856,126.8574,18454.0
2021-09-28 13:10:00,132.89,133.04,132.8,133.0,18272.0,126.8287,126.9719,126.7428,126.9337,18272.0
2021-09-28 13:20:00,133.01,133.32,132.98,133.22,22517.0,126.9433,127.2391,126.9146,127.1437,22517.0
2021-09-28 13:30:00,133.22,133.24,133.09,133.15,39368.0,127.1437,127.1628,127.0196,127.0769,39368.0
2021-09-28 13:40:00,133.18,133.31,133.02,133.09,15237.0,127.1055,127.2296,126.9528,127.0196,15237.0
2021-09-28 13:50:00,133.06,133.12,132.97,132.97,104545.0,126.991,127.0483,126.9051,126.9051,104545.0
2021-09-28 14:00:00,132.99,133.07,132.93,132.99,24928.0,126.9242,127.0005,126.8669,126.9242,24928.0
2021-09-28 14:10:00,132.96,133.2,132.81,133.2,32841.0,126.8955,127.1246,126.7524,127.1246,32841.0
2021-09-28 14:20:00,133.2,133.45,133.19,133.43,22904.0,127.1246,127.3632,127.1151,127.3441,22904.0
2021-09-28 14:30:00,133.43,133.44,133.16,133.28,32690.0,127.3441,127.3537,127.0864,127.201,32690.0
2021-09-28 14:40:00,133.25,133.72,133.25,133.65,26702.0,127.1723,127.6209,127.1723,127.5541,26702.0
2021-09-28 14:50:00,133.71,133.72,133.54,133.62,25240.0,127.6113,127.6209,127.4491,127.5254,25240.0
2021-09-28 15:00:00,133.63,133.87,133.55,133.77,38916.0,127.535,127.764,127.4586,127.6686,38916.0
2021-09-28 15:10:00,133.76,133.8,133.66,133.67,24030.0,127.6591,127.6972,127.5636,127.5732,24030.0
2021-09-28 15:20:00,133.69,133.82,133.36,133.37,32314.0,127.5923,127.7163,127.2773,127.2868,32314.0
2021-09-28 15:30:00,133.32,133.56,133.3,133.33,75086.0,127.2391,127.4682,127.22,127.2487,75086.0
2021-09-28 15:40:00,133.31,133.55,132.93,132.93,91222.0,127.2296,127.4586,126.8669,126.8669,91222.0
2021-09-28 15:50:00,132.92,133.08,132.82,132.96,161114.0,126.8574,127.0101,126.7619,126.8955,161114.0
2021-09-29 09:30:00,133.57,133.71,133.28,133.31,38881.0,127.4777,127.6113,127.201,127.2296,38881.0
2021-09-29 09:40:00,133.38,133.52,133.17,133.52,15540.0,127.2964,127.43,127.096,127.43,15540.0
2021-09-29 09:50:00,133.53,133.88,133.45,133.82,18365.0,127.4396,127.7736,127.3632,127.7163,18365.0
2021-09-29 10:00:00,133.86,134.03,133.71,133.87,29700.0,127.7545,127.9167,127.6113,127.764,29700.0
2021-09-29 10:10:00,133.87,133.88,133.7,133.77,21349.0,127.764,127.7736,127.6018,127.6686,21349.0
2021-09-29 10:20:00,133.85,134.04,133.83,133.84,12462.0,127.745,127.9263,127.7259,127.7354,12462.0
2021-09-29 10:30:00,133.84,133.87,133.62,133.7,14648.0,127.7354,127.764,127.5254,127.6018,14648.0
2021-09-29 10:40:00,133.69,134.01,133.69,133.94,20923.0,127.5923,127.8977,127.5923,127.8309,20923.0
2021-09-29 10:50:00,133.94,133.97,133.79,133.89,12849.0,127.8309,127.8595,127.6877,127.7831,12849.0
2021-09-29 11:00:00,133.91,133.96,133.74,133.85,16123.0,127.8022,127.8499,127.64,127.745,16123.0
2021-09-29 11:10:00,133.82,133.89,133.74,133.77,7158.0,127.7163,127.7831,127.64,127.6686,7158.0
2021-09-29 11:20:00,133.75,133.8,133.68,133.71,24879.0,127.6495,127.6972,127.5827,127.6113,24879.0
2021-09-29 11:30:00,133.72,133.75,133.48,133.5,21882.0,127.6209,127.6495,127.3918,127.4109,21882.0
2021-09-29 11:40:00,133.48,133.66,133.46,133.66,24462.0,127.3918,127.5636,127.3727,127.5636,24462.0
2021-09-29 11:50:00,133.7,133.74,133.58,133.67,10529.0,127.6018,127.64,127.4873,127.5732,10529.0
2021-09-29 12:00:00,133.68,133.71,133.58,133.59,11109.0,127.5827,127.6113,127.4873,127.4968,11109.0
2021-09-29 12:10:00,133.54,133.55,133.33,133.48,22142.0,127.4491,127.4586,127.2487,127.3918,22142.0
2021-09-29 12:20:00,133.46,133.47,133.27,133.36,15319.0,127.3727,127.3823,127.1914,127.2773,15319.0
2021-09-29 12:30:00,133.34,133.47,133.32,133.42,184190.0,127.2582,127.3823,127.2391,127.3346,184190.0
2021-09-29 12:40:00,133.39,133.46,133.33,133.44,115978.0,127.3059,127.3727,127.2487,127.3537,115978.0
2021-09-29 12:50:00,133.45,133.58,133.4,133.48,18879.0,127.3632,127.4873,127.3155,127.3918,18879.0
2021-09-29 13:00:00,133.46,133.49,133.36,133.46,41259.0,127.3727,127.4014,127.2773,127.3727,41259.0
2021-09-29 13:10:00,133.46,133.54,133.35,133.5,39770.0,127.3727,127.4491,127.2678,127.4109,39770.0
2021-09-29 13:20:00,133.52,133.55,133.35,133.37,22405.0,127.43,127.4586,127.2678,127.2868,22405.0
2021-09-29 13:30:00,133.36,133.36,133.2,133.22,12221.0,127.2773,127.2773,127.1246,127.1437,12221.0
2021-09-29 13:40:00,133.23,133.37,133.15,133.26,33103.0,127.1532,127.2868,127.0769,127.1819,33103.0
2021-09-29 13:50:00,133.25,133.43,133.25,133.43,15993.0,127.1723,127.3441,127.1723,127.3441,15993.0
2021-09-29 14:00:00,133.42,133.7,133.42,133.66,30920.0,127.3346,127.6018,127.3346,127.5636,30920.0
2021-09-29 14:10:00,133.68,133.93,133.67,133.88,85646.0,127.5827,127.8213,127.5732,127.7736,85646.0
2021-09-29 14:20:00,133.86,133.88,133.79,133.81,21536.0,127.7545,127.7736,127.6877,127.7068,21536.0
2021-09-29 14:30:00,133.83,133.93,133.83,133.89,11868.0,127.7259,127.8213,127.7259,127.7831,11868.0
2021-09-29 14:40:00,133.86,134.04,133.85,133.88,24460.0,127.7545,127.9263,127.745,127.7736,24460.0
2021-09-29 14:50:00,133.89,133.99,133.89,133.98,22769.0,127.7831,127.8786,127.7831,127.869,22769.0
2021-09-29 15:00:00,134.0,134.04,133.79,133.89,26547.0,127.8881,127.9263,127.6877,127.7831,26547.0
2021-09-29 15:10:00,133.89,133.97,133.86,133.89,13195.0,127.7831,127.8595,127.7545,127.7831,13195.0
2021-09-29 15:20:00,133.86,133.88,133.78,133.82,21754.0,127.7545,127.7736,127.6781,127.7163,21754.0
2021-09-29 15:30:00,133.81,133.83,133.66,133.68,26978.0,127.7068,127.7259,127.5636,127.5827,26978.0
2021-09-29 15:40:00,133.67,133.67,133.47,133.53,27601.0,127.5732,127.5732,127.3823,127.4396,27601.0
2021-09-29 15:50:00,133.51,133.51,133.1,133.23,38057.0,127.4205,127.4205,127.0292,127.1532,38057.0
2021-09-30 09:30:00,133.92,134.12,133.69,133.74,68667.0,127.8118,128.0026,127.5923,127.64,68667.0
2021-09-30 09:40:00,133.75,133.98,133.72,133.91,13437.0,127.6495,127.869,127.6209,127.8022,13437.0
2021-09-30 09:50:00,134.02,134.1,133.83,133.85,28351.0,127.9072,127.9836,127.7259,127.745,28351.0
2021-09-30 10:00:00,133.84,133.9,133.55,133.69,14584.0,127.7354,127.7927,127.4586,127.5923,14584.0
2021-09-30 10:10:00,133.73,133.87,133.49,133.83,37898.0,127.6304,127.764,127.4014,127.7259,37898.0
2021-09-30 10:20:00,133.84,133.88,133.51,133.61,34689.0,127.7354,127.7736,127.4205,127.5159,34689.0
2021-09-30 10:30:00,133.6,133.61,133.45,133.55,16197.0,127.5064,127.5159,127.3632,127.4586,16197.0
2021-09-30 10:40:00,133.54,133.55,133.33,133.44,43094.0,127.4491,127.4586,127.2487,127.3537,43094.0
2021-09-30 10:50:00,133.4,133.43,133.06,133.19,20427.0,127.3155,127.3441,126.991,127.1151,20427.0
2021-09-30 11:00:00,133.17,133.31,133.11,133.26,199600.0,127.096,127.2296,127.0387,127.1819,199600.0
2021-09-30 11:10:00,133.28,133.52,133.23,133.46,12862.0,127.201,127.43,127.1532,127.3727,12862.0
2021-09-30 11:20:00,133.46,133.46,133.26,133.39,7963.0,127.3727,127.3727,127.1819,127.3059,7963.0
2021-09-30 11:30:00,133.37,133.38,132.86,132.91,29989.0,127.2868,127.2964,126.8001,126.8478,29989.0
2021-09-30 11:40:00,132.87,132.87,132.56,132.62,33682.0,126.8097,126.8097,126.5138,126.5711,33682.0
2021-09-30 11:50:00,132.68,132.75,132.5,132.73,23879.0,126.6283,126.6951,126.4565,126.676,23879.0
2021-09-30 12:00:00,132.71,132.77,132.22,132.22,26602.0,126.657,126.7142,126.1893,126.1893,26602.0
2021-09-30 12:10:00,132.23,132.34,132.09,132.27,24482.0,126.1988,126.3038,126.0652,126.237,24482.0
2021-09-30 12:20:00,132.28,132.41,132.17,132.2,25880.0,126.2466,126.3706,126.1416,126.1702,25880.0
2021-09-30 12:30:00,132.19,132.41,132.06,132.34,45895.0,126.1607,126.3706,126.0366,126.3038,45895.0
2021-09-30 12:40:00,132.33,132.42,132.19,132.42,35154.0,126.2943,126.3802,126.1607,126.3802,35154.0
2021-09-30 12:50:00,132.42,132.46,132.22,132.3,33647.0,126.3802,126.4184,126.1893,126.2657,33647.0
2021-09-30 13:00:00,132.3,132.6,132.23,132.59,101938.0,126.2657,126.552,126.1988,126.5424,101938.0
2021-09-30 13:10:00,132.59,132.65,132.44,132.56,30862.0,126.5424,126.5997,126.3993,126.5138,30862.0
2021-09-30 13:20:00,132.56,132.58,132.29,132.3,18763.0,126.5138,126.5329,126.2561,126.2657,18763.0
2021-09-30 13:30:00,132.3,132.42,132.18,132.39,21797.0,126.2657,126.3802,126.1511,126.3515,21797.0
2021-09-30 13:40:00,132.38,132.45,132.27,132.32,22656.0,126.342,126.4088,126.237,126.2847,22656.0
2021-09-30 13:50:00,132.39,132.55,132.36,132.54,17672.0,126.3515,126.5042,126.3229,126.4947,17672.0
2021-09-30 14:00:00,132.54,132.97,132.54,132.93,26145.0,126.4947,126.9051,126.4947,126.8669,26145.0
2021-09-30 14:10:00,132.94,132.94,132.68,132.69,10383.0,126.8765,126.8765,126.6283,126.6379,10383.0
2021-09-30 14:20:00,132.69,132.84,132.66,132.84,10464.0,126.6379,126.781,126.6092,126.781,10464.0
2021-09-30 14:30:00,132.82,133.0,132.8,132.85,12835.0,126.7619,126.9337,126.7428,126.7906,12835.0
2021-09-30 14:40:00,132.86,133.07,132.85,133.04,26270.0,126.8001,127.0005,126.7906,126.9719,26270.0
2021-09-30 14:50:00,133.04,133.21,132.78,132.78,22530.0,126.9719,127.1341,126.7238,126.7238,22530.0
2021-09-30 15:00:00,132.78,132.89,132.66,132.84,12812.0,126.7238,126.8287,126.6092,126.781,12812.0
2021-09-30 15:10:00,132.93,133.15,132.92,132.98,41532.0,126.8669,127.0769,126.8574,126.9146,41532.0
2021-09-30 15:20:00,132.95,132.95,132.72,132.72,48331.0,126.886,126.886,126.6665,126.6665,48331.0
2021-09-30 15:30:00,132.69,132.99,132.62,132.64,28808.0,126.6379,126.9242,126.5711,126.5901,28808.0
2021-09-30 15:40:00,132.66,132.67,132.23,132.26,58685.0,126.6092,126.6188,126.1988,126.2275,58685.0
2021-09-30 15:50:00,132.23,132.26,131.71,131.71,66149.0,126.1988,126.2275,125.7026,125.7026,66149.0
2021-10-01 09:30:00,132.46,132.46,131.81,131.81,190286.0,126.4184,126.4184,125.798,125.798,190286.0
2021-10-01 09:40:00,131.84,131.88,131.53,131.76,69009.0,125.8266,125.8648,125.5308,125.7503,69009.0
2021-10-01 09:50:00,131.7,131.73,131.44,131.67,137937.0,125.693,125.7217,125.4449,125.6644,137937.0
2021-10-01 10:00:00,131.71,131.85,131.48,131.63,65887.0,125.7026,125.8362,125.4831,125.6262,65887.0
2021-10-01 10:10:00,131.6,131.75,131.14,131.16,51124.0,125.5976,125.7407,125.1586,125.1776,51124.0
2021-10-01 10:20:00,131.15,131.21,130.92,131.07,34579.0,125.1681,125.2254,124.9486,125.0918,34579.0
2021-10-01 10:30:00,131.05,131.21,130.98,130.98,25217.0,125.0727,125.2254,125.0059,125.0059,25217.0
2021-10-01 10:40:00,131.01,131.29,130.97,131.29,59222.0,125.0345,125.3017,124.9963,125.3017,59222.0
2021-10-01 10:50:00,131.23,131.47,131.18,131.45,9226.0,125.2445,125.4735,125.1967,125.4544,9226.0
2021-10-01 11:00:00,131.45,131.58,131.24,131.24,10604.0,125.4544,125.5785,125.254,125.254,10604.0
2021-10-01 11:10:00,131.22,131.93,131.2,131.93,18383.0,125.2349,125.9125,125.2158,125.9125,18383.0
2021-10-01 11:20:00,131.88,132.04,131.84,131.86,25360.0,125.8648,126.0175,125.8266,125.8457,25360.0
2021-10-01 11:30:00,131.87,132.22,131.86,132.19,22293.0,125.8553,126.1893,125.8457,126.1607,22293.0
2021-10-01 11:40:00,132.21,132.44,132.18,132.35,16466.0,126.1798,126.3993,126.1511,126.3134,16466.0
2021-10-01 11:50:00,132.35,132.35,132.18,132.27,13331.0,126.3134,126.3134,126.1511,126.237,13331.0
2021-10-01 12:00:00,132.31,132.37,132.14,132.36,37604.0,126.2752,126.3325,126.113,126.3229,37604.0
2021-10-01 12:10:00,132.36,132.36,132.08,132.19,20517.0,126.3229,126.3229,126.0557,126.1607,20517.0
2021-10-01 12:20:00,132.2,132.4,132.2,132.31,20266.0,126.1702,126.3611,126.1702,126.2752,20266.0
2021-10-01 12:30:00,132.3,132.43,132.23,132.25,18100.0,126.2657,126.3897,126.1988,126.2179,18100.0
2021-10-01 12:40:00,132.29,132.41,132.27,132.32,11737.0,126.2561,126.3706,126.237,126.2847,11737.0
2021-10-01 12:50:00,132.28,132.32,132.18,132.24,35797.0,126.2466,126.2847,126.1511,126.2084,35797.0
2021-10-01 13:00:00,132.25,132.49,132.12,132.49,23190.0,126.2179,126.447,126.0939,126.447,23190.0
2021-10-01 13:10:00,132.51,132.54,132.43,132.47,14711.0,126.4661,126.4947,126.3897,126.4279,14711.0
2021-10-01 13:20:00,132.49,132.58,132.48,132.53,12707.0,126.447,126.5329,126.4374,126.4852,12707.0
2021-10-01 13:30:00,132.56,132.74,132.56,132.71,8911.0,126.5138,126.6856,126.5138,126.657,8911.0
2021-10-01 13:40:00,132.74,133.04,132.73,133.04,16404.0,126.6856,126.9719,126.676,126.9719,16404.0
2021-10-01 13:50:00,133.0,133.02,132.84,132.85,18518.0,126.9337,126.9528,126.781,126.7906,18518.0
2021-10-01 14:00:00,132.86,133.09,132.86,133.01,19472.0,126.8001,127.0196,126.8001,126.9433,19472.0
2021-10-01 14:10:00,133.02,133.07,132.97,133.04,31743.0,126.9528,127.0005,126.9051,126.9719,31743.0
2021-10-01 14:20:00,133.06,133.16,133.06,133.08,17520.0,126.991,127.0864,126.991,127.0101,17520.0
2021-10-01 14:30:00,133.07,133.17,133.07,133.15,41780.0,127.0005,127.096,127.0005,127.0769,41780.0
2021-10-01 14:40:00,133.15,133.21,133.06,133.16,7955.0,127.0769,127.1341,126.991,127.0864,7955.0
2021-10-01 14:50:00,133.16,133.34,133.1,133.29,9347.0,127.0864,127.2582,127.0292,127.2105,9347.0
2021-10-01 15:00:00,133.31,133.5,133.31,133.49,80727.0,127.2296,127.4109,127.2296,127.4014,80727.0
2021-10-01 15:10:00,133.5,133.69,133.47,133.49,61336.0,127.4109,127.5923,127.3823,127.4014,61336.0
2021-10-01 15:20:00,133.54,133.57,133.32,133.32,21713.0,127.4491,127.4777,127.2391,127.2391,21713.0
2021-10-01 15:30:00,133.31,133.36,133.19,133.22,35605.0,127.2296,127.2773,127.1151,127.1437,35605.0
2021-10-01 15:40:00,133.21,133.26,133.02,133.07,48628.0,127.1341,127.1819,126.9528,127.0005,48628.0
2021-10-01 15:50:00,133.07,133.41,132.87,133.05,106676.0,127.0005,127.325,126.8097,126.9814,106676.0
2021-10-04 09:30:00,132.47,132.71,132.39,132.49,57479.0,126.4279,126.657,126.3515,126.447,57479.0
2021-10-04 09:40:00,132.46,132.49,132.03,132.12,38985.0,126.4184,126.447,126.008,126.0939,38985.0
2021-10-04 09:50:00,132.08,132.2,132.02,132.15,33472.0,126.0557,126.1702,125.9984,126.1225,33472.0
2021-10-04 10:00:00,132.12,132.26,131.65,131.72,47527.0,126.0939,126.2275,125.6453,125.7121,47527.0
2021-10-04 10:10:00,131.7,131.94,131.63,131.64,25752.0,125.693,125.9221,125.6262,125.6358,25752.0
2021-10-04 10:20:00,131.63,131.68,131.3,131.32,40771.0,125.6262,125.6739,125.3113,125.3304,40771.0
2021-10-04 10:30:00,131.29,131.29,130.67,130.78,46633.0,125.3017,125.3017,124.71,124.815,46633.0
2021-10-04 10:40:00,130.8,131.03,130.77,130.77,17550.0,124.8341,125.0536,124.8054,124.8054,17550.0
2021-10-04 10:50:00,130.76,130.83,130.37,130.61,31390.0,124.7959,124.8627,124.4237,124.6527,31390.0
2021-10-04 11:00:00,130.59,130.78,130.37,130.74,43651.0,124.6336,124.815,124.4237,124.7768,43651.0
2021-10-04 11:10:00,130.72,130.94,130.68,130.81,17370.0,124.7577,124.9677,124.7195,124.8436,17370.0
2021-10-04 11:20:00,130.8,130.84,130.47,130.72,69900.0,124.8341,124.8722,124.5191,124.7577,69900.0
2021-10-04 11:30:00,130.7,130.72,130.22,130.25,26998.0,124.7386,124.7577,124.2805,124.3092,26998.0
2021-10-04 11:40:00,130.23,130.52,130.2,130.5,25927.0,124.2901,124.5668,124.2614,124.5478,25927.0
2021-10-04 11:50:00,130.47,130.86,130.42,130.79,41265.0,124.5191,124.8913,124.4714,124.8245,41265.0
2021-10-04 12:00:00,130.78,130.86,130.68,130.82,15545.0,124.815,124.8913,124.7195,124.8532,15545.0
2021-10-04 12:10:00,130.79,130.82,130.71,130.75,5569.0,124.8245,124.8532,124.7482,124.7863,5569.0
2021-10-04 12:20:00,130.72,130.72,130.48,130.54,17921.0,124.7577,124.7577,124.5287,124.5859,17921.0
2021-10-04 12:30:00,130.52,130.64,130.48,130.52,16385.0,124.5668,124.6814,124.5287,124.5668,16385.0
2021-10-04 12:40:00,130.47,130.47,130.27,130.38,22941.0,124.5191,124.5191,124.3282,124.4332,22941.0
2021-10-04 12:50:00,130.41,130.56,130.28,130.46,23977.0,124.4619,124.605,124.3378,124.5096,23977.0
2021-10-04 13:00:00,130.45,130.63,130.26,130.6,44630.0,124.5,124.6718,124.3187,124.6432,44630.0
2021-10-04 13:10:00,130.58,130.77,130.55,130.63,15653.0,124.6241,124.8054,124.5955,124.6718,15653.0
2021-10-04 13:20:00,130.6,130.66,130.42,130.46,25200.0,124.6432,124.7005,124.4714,124.5096,25200.0
2021-10-04 13:30:00,130.48,130.66,130.48,130.66,20315.0,124.5287,124.7005,124.5287,124.7005,20315.0
2021-10-04 13:40:00,130.64,130.66,130.49,130.65,16923.0,124.6814,124.7005,124.5382,124.6909,16923.0
2021-10-04 13:50:00,130.65,130.69,130.47,130.47,18544.0,124.6909,124.7291,124.5191,124.5191,18544.0
2021-10-04 14:00:00,130.47,130.74,130.46,130.68,58839.0,124.5191,124.7768,124.5096,124.7195,58839.0
2021-10-04 14:10:00,130.67,130.7,130.47,130.7,50847.0,124.71,124.7386,124.5191,124.7386,50847.0
2021-10-04 14:20:00,130.71,130.87,130.59,130.65,68879.0,124.7482,124.9009,124.6336,124.6909,68879.0
2021-10-04 14:30:00,130.61,130.7,130.51,130.65,180458.0,124.6527,124.7386,124.5573,124.6909,180458.0
2021-10-04 14:40:00,130.63,130.88,130.59,130.87,170234.0,124.6718,124.9104,124.6336,124.9009,170234.0
2021-10-04 14:50:00,130.87,130.87,130.71,130.77,122398.0,124.9009,124.9009,124.7482,124.8054,122398.0
2021-10-04 15:00:00,130.77,131.06,130.73,130.92,88262.0,124.8054,125.0822,124.7673,124.9486,88262.0
2021-10-04 15:10:00,130.92,130.92,130.62,130.62,87601.0,124.9486,124.9486,124.6623,124.6623,87601.0
2021-10-04 15:20:00,130.63,130.66,130.49,130.59,153274.0,124.6718,124.7005,124.5382,124.6336,153274.0
2021-10-04 15:30:00,130.58,130.78,130.54,130.55,141832.0,124.6241,124.815,124.5859,124.5955,141832.0
2021-10-04 15:40:00,130.55,131.05,130.55,130.9,137409.0,124.5955,125.0727,124.5955,124.9295,137409.0
2021-10-04 15:50:00,130.88,130.94,130.53,130.93,189325.0,124.9104,124.9677,124.5764,124.9581,189325.0
2021-10-05 09:30:00,131.42,131.75,131.28,131.44,37979.0,125.4258,125.7407,125.2922,125.4449,37979.0
2021-10-05 09:40:00,131.49,131.63,131.33,131.57,25555.0,125.4926,125.6262,125.3399,125.5689,25555.0
2021-10-05 09:50:00,131.6,131.82,131.55,131.68,18418.0,125.5976,125.8075,125.5499,125.6739,18418.0
2021-10-05 10:00:00,131.71,132.08,131.7,132.08,17729.0,125.7026,126.0557,125.693,126.0557,17729.0
2021-10-05 10:10:00,132.08,132.32,132.08,132.2,10402.0,126.0557,126.2847,126.0557,126.1702,10402.0
2021-10-05 10:20:00,132.21,132.52,132.21,132.51,8932.0,126.1798,126.4756,126.1798,126.4661,8932.0
2021-10-05 10:30:00,132.53,132.59,132.4,132.4,7232.0,126.4852,126.5424,126.3611,126.3611,7232.0
2021-10-05 10:40:00,132.42,132.67,132.4,132.66,12126.0,126.3802,126.6188,126.3611,126.6092,12126.0
2021-10-05 10:50:00,132.68,132.78,132.63,132.78,9639.0,126.6283,126.7238,126.5806,126.7238,9639.0
2021-10-05 11:00:00,132.8,132.98,132.72,132.93,14963.0,126.7428,126.9146,126.6665,126.8669,14963.0
2021-10-05 11:10:00,132.97,132.99,132.91,132.93,7204.0,126.9051,126.9242,126.8478,126.8669,7204.0
2021-10-05 11:20:00,132.92,132.95,132.78,132.81,5812.0,126.8574,126.886,126.7238,126.7524,5812.0
2021-10-05 11:30:00,132.84,132.93,132.76,132.76,10529.0,126.781,126.8669,126.7047,126.7047,10529.0
2021-10-05 11:40:00,132.76,132.76,132.61,132.61,5347.0,126.7047,126.7047,126.5615,126.5615,5347.0
2021-10-05 11:50:00,132.61,132.81,132.61,132.81,23386.0,126.5615,126.7524,126.5615,126.7524,23386.0
2021-10-05 12:00:00,132.8,132.98,132.74,132.98,8249.0,126.7428,126.9146,126.6856,126.9146,8249.0
2021-10-05 12:10:00,133.0,133.05,132.88,132.88,19078.0,126.9337,126.9814,126.8192,126.8192,19078.0
2021-10-05 12:20:00,132.9,132.9,132.71,132.78,22729.0,126.8383,126.8383,126.657,126.7238,22729.0
2021-10-05 12:30:00,132.78,132.82,132.68,132.68,11898.0,126.7238,126.7619,126.6283,126.6283,11898.0
2021-10-05 12:40:00,132.7,132.82,132.64,132.8,72792.0,126.6474,126.7619,126.5901,126.7428,72792.0
2021-10-05 12:50:00,132.81,132.83,132.73,132.83,13902.0,126.7524,126.7715,126.676,126.7715,13902.0
2021-10-05 13:00:00,132.82,132.83,132.7,132.82,16335.0,126.7619,126.7715,126.6474,126.7619,16335.0
2021-10-05 13:10:00,132.83,132.88,132.75,132.81,35945.0,126.7715,126.8192,126.6951,126.7524,35945.0
2021-10-05 13:20:00,132.83,132.87,132.78,132.82,18677.0,126.7715,126.8097,126.7238,126.7619,18677.0
2021-10-05 13:30:00,132.83,132.94,132.82,132.93,21237.0,126.7715,126.8765,126.7619,126.8669,21237.0
2021-10-05 13:40:00,132.95,133.03,132.95,132.98,20093.0,126.886,126.9624,126.886,126.9146,20093.0
2021-10-05 13:50:00,133.0,133.03,132.87,132.92,22938.0,126.9337,126.9624,126.8097,126.8574,22938.0
2021-10-05 14:00:00,132.95,133.04,132.89,132.93,27223.0,126.886,126.9719,126.8287,126.8669,27223.0
2021-10-05 14:10:00,132.92,132.98,132.87,132.89,9414.0,126.8574,126.9146,126.8097,126.8287,9414.0
2021-10-05 14:20:00,132.88,133.01,132.85,133.01,11410.0,126.8192,126.9433,126.7906,126.9433,11410.0
2021-10-05 14:30:00,133.03,133.1,132.99,133.03,17070.0,126.9624,127.0292,126.9242,126.9624,17070.0
2021-10-05 14:40:00,133.04,133.1,133.0,133.04,25293.0,126.9719,127.0292,126.9337,126.9719,25293.0
2021-10-05 14:50:00,133.03,133.07,132.94,132.94,11824.0,126.9624,127.0005,126.8765,126.8765,11824.0
2021-10-05 15:00:00,132.92,132.97,132.89,132.93,86473.0,126.8574,126.9051,126.8287,126.8669,86473.0
2021-10-05 15:10:00,132.93,133.01,132.89,132.95,28204.0,126.8669,126.9433,126.8287,126.886,28204.0
2021-10-05 15:20:00,132.94,132.94,132.76,132.82,19473.0,126.8765,126.8765,126.7047,126.7619,19473.0
2021-10-05 15:30:00,132.78,132.94,132.78,132.82,28902.0,126.7238,126.8765,126.7238,126.7619,28902.0
2021-10-05 15:40:00,132.8,132.9,132.74,132.74,32508.0,126.7428,126.8383,126.6856,126.6856,32508.0
2021-10-05 15:50:00,132.75,132.77,132.39,132.41,45952.0,126.6951,126.7142,126.3515,126.3706,45952.0
2021-10-06 09:30:00,131.4,131.87,131.27,131.76,33962.0,125.4067,125.8553,125.2826,125.7503,33962.0
2021-10-06 09:40:00,131.79,131.94,131.57,131.57,47234.0,125.7789,125.9221,125.5689,125.5689,47234.0
2021-10-06 09:50:00,131.58,131.6,131.19,131.24,48713.0,125.5785,125.5976,125.2063,125.254,48713.0
2021-10-06 10:00:00,131.19,131.2,130.8,131.06,31880.0,125.2063,125.2158,124.8341,125.0822,31880.0
2021-10-06 10:10:00,131.01,131.42,130.93,131.13,29095.0,125.0345,125.4258,124.9581,125.149,29095.0
2021-10-06 10:20:00,131.17,131.91,131.17,131.8,40008.0,125.1872,125.8934,125.1872,125.7885,40008.0
2021-10-06 10:30:00,131.75,132.01,131.59,131.86,26366.0,125.7407,125.9889,125.588,125.8457,26366.0
2021-10-06 10:40:00,131.85,131.86,131.5,131.81,23860.0,125.8362,125.8457,125.5021,125.798,23860.0
2021-10-06 10:50:00,131.82,131.87,131.65,131.83,37060.0,125.8075,125.8553,125.6453,125.8171,37060.0
2021-10-06 11:00:00,131.86,131.96,131.63,131.74,22022.0,125.8457,125.9412,125.6262,125.7312,22022.0
2021-10-06 11:10:00,131.74,131.75,131.55,131.6,19258.0,125.7312,125.7407,125.5499,125.5976,19258.0
2021-10-06 11:20:00,131.6,131.6,131.29,131.34,33319.0,125.5976,125.5976,125.3017,125.3494,33319.0
2021-10-06 11:30:00,131.33,131.46,131.18,131.37,29159.0,125.3399,125.464,125.1967,125.3781,29159.0
2021-10-06 11:40:00,131.4,131.47,131.26,131.39,21439.0,125.4067,125.4735,125.2731,125.3972,21439.0
2021-10-06 11:50:00,131.39,131.78,131.39,131.74,8918.0,125.3972,125.7694,125.3972,125.7312,8918.0
2021-10-06 12:00:00,131.75,131.77,131.32,131.32,21435.0,125.7407,125.7598,125.3304,125.3304,21435.0
2021-10-06 12:10:00,131.31,131.43,131.24,131.41,8775.0,125.3208,125.4353,125.254,125.4162,8775.0
2021-10-06 12:20:00,131.39,131.52,131.21,131.35,17877.0,125.3972,125.5212,125.2254,125.359,17877.0
2021-10-06 12:30:00,131.32,131.4,131.28,131.39,12427.0,125.3304,125.4067,125.2922,125.3972,12427.0
2021-10-06 12:40:00,131.4,131.6,131.4,131.4,9545.0,125.4067,125.5976,125.4067,125.4067,9545.0
2021-10-06 12:50:00,131.47,131.58,131.41,131.44,8009.0,125.4735,125.5785,125.4162,125.4449,8009.0
2021-10-06 13:00:00,131.43,131.47,131.19,131.3,21572.0,125.4353,125.4735,125.2063,125.3113,21572.0
2021-10-06 13:10:00,131.26,131.47,131.2,131.46,32842.0,125.2731,125.4735,125.2158,125.464,32842.0
2021-10-06 13:20:00,131.43,131.75,131.41,131.75,8574.0,125.4353,125.7407,125.4162,125.7407,8574.0
2021-10-06 13:30:00,131.84,132.22,131.84,132.22,13911.0,125.8266,126.1893,125.8266,126.1893,13911.0
2021-10-06 13:40:00,132.2,132.23,132.12,132.19,13135.0,126.1702,126.1988,126.0939,126.1607,13135.0
2021-10-06 13:50:00,132.15,132.15,131.92,132.02,14159.0,126.1225,126.1225,125.903,125.9984,14159.0
2021-10-06 14:00:00,132.18,132.32,131.98,132.32,18642.0,126.1511,126.2847,125.9602,126.2847,18642.0
2021-10-06 14:10:00,132.3,132.63,132.3,132.62,21018.0,126.2657,126.5806,126.2657,126.5711,21018.0
2021-10-06 14:20:00,132.65,132.65,132.47,132.56,9546.0,126.5997,126.5997,126.4279,126.5138,9546.0
2021-10-06 14:30:00,132.59,132.6,132.51,132.6,15719.0,126.5424,126.552,126.4661,126.552,15719.0
2021-10-06 14:40:00,132.6,132.75,132.6,132.6,21347.0,126.552,126.6951,126.552,126.552,21347.0
2021-10-06 14:50:00,132.61,132.62,132.36,132.37,40393.0,126.5615,126.5711,126.3229,126.3325,40393.0
2021-10-06 15:00:00,132.36,132.48,132.34,132.37,28395.0,126.3229,126.4374,126.3038,126.3325,28395.0
2021-10-06 15:10:00,132.39,132.55,132.33,132.48,19127.0,126.3515,126.5042,126.2943,126.4374,19127.0
2021-10-06 15:20:00,132.49,132.56,132.39,132.54,23211.0,126.447,126.5138,126.3515,126.4947,23211.0
2021-10-06 15:30:00,132.51,132.56,132.26,132.36,36349.0,126.4661,126.5138,126.2275,126.3229,36349.0
2021-10-06 15:40:00,132.37,132.68,132.34,132.61,28265.0,126.3325,126.6283,126.3038,126.5615,28265.0
2021-10-06 15:50:00,132.61,132.88,132.61,132.83,75969.0,126.5615,126.8192,126.5615,126.7715,75969.0
2021-10-07 09:30:00,133.93,134.72,133.93,134.63,26591.0,127.8213,128.5753,127.8213,128.4894,26591.0
2021-10-07 09:40:00,134.67,134.74,134.45,134.51,47449.0,128.5276,128.5944,128.3176,128.3749,47449.0
2021-10-07 09:50:00,134.57,134.86,134.56,134.86,21394.0,128.4321,128.7089,128.4226,128.7089,21394.0
2021-10-07 10:00:00,134.91,135.03,134.86,135.01,20928.0,128.7566,128.8711,128.7089,128.852,20928.0
2021-10-07 10:10:00,135.02,135.14,135.01,135.11,20103.0,128.8616,128.9761,128.852,128.9475,20103.0
2021-10-07 10:20:00,135.08,135.14,135.0,135.07,16160.0,128.9189,128.9761,128.8425,128.9093,16160.0
2021-10-07 10:30:00,135.07,135.12,134.89,134.9,17303.0,128.9093,128.957,128.7375,128.7471,17303.0
2021-10-07 10:40:00,134.93,135.02,134.92,135.02,10645.0,128.7757,128.8616,128.7662,128.8616,10645.0
2021-10-07 10:50:00,135.01,135.1,135.01,135.05,23740.0,128.852,128.9379,128.852,128.8902,23740.0
2021-10-07 11:00:00,135.05,135.06,134.95,134.96,4930.0,128.8902,128.8998,128.7948,128.8043,4930.0
2021-10-07 11:10:00,134.95,134.96,134.81,134.83,7383.0,128.7948,128.8043,128.6612,128.6803,7383.0
2021-10-07 11:20:00,134.87,134.93,134.85,134.91,4411.0,128.7184,128.7757,128.6993,128.7566,4411.0
2021-10-07 11:30:00,134.89,134.97,134.85,134.97,4632.0,128.7375,128.8139,128.6993,128.8139,4632.0
2021-10-07 11:40:00,134.96,135.04,134.95,135.04,5746.0,128.8043,128.8807,128.7948,128.8807,5746.0
2021-10-07 11:50:00,135.02,135.11,134.96,135.1,36003.0,128.8616,128.9475,128.8043,128.9379,36003.0
2021-10-07 12:00:00,135.1,135.14,135.02,135.04,12671.0,128.9379,128.9761,128.8616,128.8807,12671.0
2021-10-07 12:10:00,135.03,135.05,134.92,134.99,8688.0,128.8711,128.8902,128.7662,128.833,8688.0
2021-10-07 12:20:00,134.98,135.04,134.97,134.99,11660.0,128.8234,128.8807,128.8139,128.833,11660.0
2021-10-07 12:30:00,135.0,135.07,135.0,135.07,9275.0,128.8425,128.9093,128.8425,128.9093,9275.0
2021-10-07 12:40:00,135.07,135.08,134.93,134.97,19484.0,128.9093,128.9189,128.7757,128.8139,19484.0
2021-10-07 12:50:00,134.97,135.08,134.95,135.07,6665.0,128.8139,128.9189,128.7948,128.9093,6665.0
2021-10-07 13:00:00,135.05,135.05,134.95,135.02,12003.0,128.8902,128.8902,128.7948,128.8616,12003.0
2021-10-07 13:10:00,135.01,135.04,134.98,135.02,16701.0,128.852,128.8807,128.8234,128.8616,16701.0
2021-10-07 13:20:00,135.02,135.05,134.97,135.05,29624.0,128.8616,128.8902,128.8139,128.8902,29624.0
2021-10-07 13:30:00,135.05,135.05,134.97,134.97,11502.0,128.8902,128.8902,128.8139,128.8139,11502.0
2021-10-07 13:40:00,134.94,134.98,134.88,134.91,6066.0,128.7852,128.8234,128.728,128.7566,6066.0
2021-10-07 13:50:00,134.87,134.92,134.82,134.86,12540.0,128.7184,128.7662,128.6707,128.7089,12540.0
2021-10-07 14:00:00,134.86,134.88,134.67,134.73,11082.0,128.7089,128.728,128.5276,128.5848,11082.0
2021-10-07 14:10:00,134.73,134.77,134.69,134.74,11813.0,128.5848,128.623,128.5466,128.5944,11813.0
2021-10-07 14:20:00,134.73,134.76,134.61,134.64,15091.0,128.5848,128.6134,128.4703,128.4989,15091.0
2021-10-07 14:30:00,134.64,134.68,134.52,134.53,171976.0,128.4989,128.5371,128.3844,128.3939,171976.0
2021-10-07 14:40:00,134.53,134.53,134.42,134.44,9386.0,128.3939,128.3939,128.289,128.308,9386.0
2021-10-07 14:50:00,134.44,134.44,134.3,134.33,18589.0,128.308,128.308,128.1744,128.2031,18589.0
2021-10-07 15:00:00,134.27,134.46,134.24,134.46,15830.0,128.1458,128.3271,128.1172,128.3271,15830.0
2021-10-07 15:10:00,134.45,134.57,134.4,134.55,22330.0,128.3176,128.4321,128.2699,128.413,22330.0
2021-10-07 15:20:00,134.54,134.57,134.42,134.47,13663.0,128.4035,128.4321,128.289,128.3367,13663.0
2021-10-07 15:30:00,134.46,134.5,134.31,134.31,23930.0,128.3271,128.3653,128.184,128.184,23930.0
2021-10-07 15:40:00,134.32,134.39,134.12,134.28,33134.0,128.1935,128.2603,128.0026,128.1553,33134.0
2021-10-07 15:50:00,134.28,134.28,134.01,134.11,43443.0,128.1553,128.1553,127.8977,127.9931,43443.0
2021-10-08 09:30:00,134.5,134.56,134.04,134.25,25865.0,128.3653,128.4226,127.9263,128.1267,25865.0
2021-10-08 09:40:00,134.29,134.57,134.06,134.18,32449.0,128.1649,128.4321,127.9454,128.0599,32449.0
2021-10-08 09:50:00,134.24,134.24,134.0,134.03,34156.0,128.1172,128.1172,127.8881,127.9167,34156.0
2021-10-08 10:00:00,134.04,134.34,134.04,134.26,22681.0,127.9263,128.2126,127.9263,128.1363,22681.0
2021-10-08 10:10:00,134.25,134.36,134.13,134.22,12995.0,128.1267,128.2317,128.0122,128.0981,12995.0
2021-10-08 10:20:00,134.2,134.24,134.09,134.09,9221.0,128.079,128.1172,127.974,127.974,9221.0
2021-10-08 10:30:00,134.15,134.21,134.03,134.03,17223.0,128.0313,128.0885,127.9167,127.9167,17223.0
2021-10-08 10:40:00,134.05,134.14,133.84,134.1,15461.0,127.9358,128.0217,127.7354,127.9836,15461.0
2021-10-08 10:50:00,134.09,134.21,134.06,134.08,11110.0,127.974,128.0885,127.9454,127.9645,11110.0
2021-10-08 11:00:00,134.1,134.13,133.99,134.12,7962.0,127.9836,128.0122,127.8786,128.0026,7962.0
2021-10-08 11:10:00,134.12,134.29,134.12,134.29,3126.0,128.0026,128.1649,128.0026,128.1649,3126.0
2021-10-08 11:20:00,134.29,134.3,134.13,134.19,3906.0,128.1649,128.1744,128.0122,128.0694,3906.0
2021-10-08 11:30:00,134.18,134.18,134.02,134.09,5576.0,128.0599,128.0599,127.9072,127.974,5576.0
2021-10-08 11:40:00,134.09,134.1,134.04,134.04,2362.0,127.974,127.9836,127.9263,127.9263,2362.0
2021-10-08 11:50:00,134.02,134.1,134.0,134.03,35588.0,127.9072,127.9836,127.8881,127.9167,35588.0
2021-10-08 12:00:00,134.03,134.13,133.99,134.1,5927.0,127.9167,128.0122,127.8786,127.9836,5927.0
2021-10-08 12:10:00,134.11,134.12,134.04,134.07,3843.0,127.9931,128.0026,127.9263,127.9549,3843.0
2021-10-08 12:20:00,134.08,134.09,133.93,133.94,6573.0,127.9645,127.974,127.8213,127.8309,6573.0
2021-10-08 12:30:00,133.92,134.06,133.91,134.03,3937.0,127.8118,127.9454,127.8022,127.9167,3937.0
2021-10-08 12:40:00,134.13,134.19,134.09,134.1,4445.0,128.0122,128.0694,127.974,127.9836,4445.0
2021-10-08 12:50:00,134.11,134.18,134.07,134.08,17374.0,127.9931,128.0599,127.9549,127.9645,17374.0
2021-10-08 13:00:00,134.08,134.13,134.0,134.01,8976.0,127.9645,128.0122,127.8881,127.8977,8976.0
2021-10-08 13:10:00,134.0,134.09,133.79,133.79,16015.0,127.8881,127.974,127.6877,127.6877,16015.0
2021-10-08 13:20:00,133.83,133.89,133.8,133.86,13731.0,127.7259,127.7831,127.6972,127.7545,13731.0
2021-10-08 13:30:00,133.84,133.92,133.8,133.8,7439.0,127.7354,127.8118,127.6972,127.6972,7439.0
2021-10-08 13:40:00,133.81,133.93,133.79,133.91,3700.0,127.7068,127.8213,127.6877,127.8022,3700.0
2021-10-08 13:50:00,133.93,134.04,133.89,134.03,7331.0,127.8213,127.9263,127.7831,127.9167,7331.0
2021-10-08 14:00:00,134.02,134.19,134.02,134.17,3256.0,127.9072,128.0694,127.9072,128.0504,3256.0
2021-10-08 14:10:00,134.16,134.29,134.13,134.27,10187.0,128.0408,128.1649,128.0122,128.1458,10187.0
2021-10-08 14:20:00,134.24,134.43,134.23,134.43,3466.0,128.1172,128.2985,128.1076,128.2985,3466.0
2021-10-08 14:30:00,134.42,134.46,134.33,134.35,6113.0,128.289,128.3271,128.2031,128.2222,6113.0
2021-10-08 14:40:00,134.35,134.37,134.28,134.33,5211.0,128.2222,128.2412,128.1553,128.2031,5211.0
2021-10-08 14:50:00,134.31,134.33,134.27,134.32,6164.0,128.184,128.2031,128.1458,128.1935,6164.0
2021-10-08 15:00:00,134.3,134.39,134.26,134.34,7106.0,128.1744,128.2603,128.1363,128.2126,7106.0
2021-10-08 15:10:00,134.35,134.41,134.28,134.34,30190.0,128.2222,128.2794,128.1553,128.2126,30190.0
2021-10-08 15:20:00,134.31,134.36,134.28,134.32,7157.0,128.184,128.2317,128.1553,128.1935,7157.0
2021-10-08 15:30:00,134.26,134.32,134.06,134.11,17107.0,128.1363,128.1935,127.9454,127.9931,17107.0
2021-10-08 15:40:00,134.12,134.17,134.0,134.02,21526.0,128.0026,128.0504,127.8881,127.9072,21526.0
2021-10-08 15:50:00,133.94,134.07,133.9,133.98,21785.0,127.8309,127.9549,127.7927,127.869,21785.0
2021-10-11 09:30:00,133.96,134.01,133.73,133.95,21569.0,127.8499,127.8977,127.6304,127.8404,21569.0
2021-10-11 09:40:00,134.03,134.29,134.02,134.25,15981.0,127.9167,128.1649,127.9072,128.1267,15981.0
2021-10-11 09:50:00,134.26,134.45,134.26,134.45,8035.0,128.1363,128.3176,128.1363,128.3176,8035.0
2021-10-11 10:00:00,134.46,134.58,134.46,134.54,22244.0,128.3271,128.4417,128.3271,128.4035,22244.0
2021-10-11 10:10:00,134.54,134.73,134.54,134.66,17348.0,128.4035,128.5848,128.4035,128.518,17348.0
2021-10-11 10:20:00,134.74,134.79,134.69,134.74,5210.0,128.5944,128.6421,128.5466,128.5944,5210.0
2021-10-11 10:30:00,134.79,134.79,134.69,134.71,40979.0,128.6421,128.6421,128.5466,128.5657,40979.0
2021-10-11 10:40:00,134.68,134.68,134.52,134.55,11806.0,128.5371,128.5371,128.3844,128.413,11806.0
2021-10-11 10:50:00,134.56,134.66,134.56,134.59,12977.0,128.4226,128.518,128.4226,128.4512,12977.0
2021-10-11 11:00:00,134.6,134.65,134.55,134.59,27591.0,128.4607,128.5085,128.413,128.4512,27591.0
2021-10-11 11:10:00,134.58,134.59,134.44,134.44,8777.0,128.4417,128.4512,128.308,128.308,8777.0
2021-10-11 11:20:00,134.46,134.56,134.43,134.51,8003.0,128.3271,128.4226,128.2985,128.3749,8003.0
2021-10-11 11:30:00,134.58,134.68,134.54,134.68,2659.0,128.4417,128.5371,128.4035,128.5371,2659.0
2021-10-11 11:40:00,134.66,134.69,134.56,134.56,10774.0,128.518,128.5466,128.4226,128.4226,10774.0
2021-10-11 11:50:00,134.59,134.59,134.5,134.54,7555.0,128.4512,128.4512,128.3653,128.4035,7555.0
2021-10-11 12:00:00,134.54,134.57,134.22,134.32,22472.0,128.4035,128.4321,128.0981,128.1935,22472.0
2021-10-11 12:10:00,134.34,134.34,134.14,134.19,7696.0,128.2126,128.2126,128.0217,128.0694,7696.0
2021-10-11 12:20:00,134.2,134.27,134.19,134.27,5864.0,128.079,128.1458,128.0694,128.1458,5864.0
2021-10-11 12:30:00,134.27,134.27,134.21,134.21,9050.0,128.1458,128.1458,128.0885,128.0885,9050.0
2021-10-11 12:40:00,134.2,134.24,134.17,134.22,5068.0,128.079,128.1172,128.0504,128.0981,5068.0
2021-10-11 12:50:00,134.22,134.23,134.06,134.16,87939.0,128.0981,128.1076,127.9454,128.0408,87939.0
2021-10-11 13:00:00,134.15,134.15,133.88,133.95,72513.0,128.0313,128.0313,127.7736,127.8404,72513.0
2021-10-11 13:10:00,133.97,134.08,133.97,134.02,5134.0,127.8595,127.9645,127.8595,127.9072,5134.0
2021-10-11 13:20:00,134.02,134.02,133.68,133.72,54967.0,127.9072,127.9072,127.5827,127.6209,54967.0
2021-10-11 13:30:00,133.71,133.77,133.65,133.75,6442.0,127.6113,127.6686,127.5541,127.6495,6442.0
2021-10-11 13:40:00,133.78,133.82,133.58,133.67,10276.0,127.6781,127.7163,127.4873,127.5732,10276.0
2021-10-11 13:50:00,133.67,133.78,133.62,133.75,14589.0,127.5732,127.6781,127.5254,127.6495,14589.0
2021-10-11 14:00:00,133.77,133.89,133.75,133.87,4960.0,127.6686,127.7831,127.6495,127.764,4960.0
2021-10-11 14:10:00,133.88,133.98,133.85,133.86,9160.0,127.7736,127.869,127.745,127.7545,9160.0
2021-10-11 14:20:00,133.82,133.85,133.71,133.76,4827.0,127.7163,127.745,127.6113,127.6591,4827.0
2021-10-11 14:30:00,133.77,133.82,133.68,133.7,12922.0,127.6686,127.7163,127.5827,127.6018,12922.0
2021-10-11 14:40:00,133.69,133.84,133.68,133.83,12979.0,127.5923,127.7354,127.5827,127.7259,12979.0
2021-10-11 14:50:00,133.82,133.89,133.65,133.84,14293.0,127.7163,127.7831,127.5541,127.7354,14293.0
2021-10-11 15:00:00,133.82,133.87,133.7,133.73,5785.0,127.7163,127.764,127.6018,127.6304,5785.0
2021-10-11 15:10:00,133.75,133.85,133.72,133.73,8374.0,127.6495,127.745,127.6209,127.6304,8374.0
2021-10-11 15:20:00,133.74,133.74,133.54,133.54,17236.0,127.64,127.64,127.4491,127.4491,17236.0
2021-10-11 15:30:00,133.55,133.59,133.45,133.5,17732.0,127.4586,127.4968,127.3632,127.4109,17732.0
2021-10-11 15:40:00,133.49,133.51,133.4,133.44,13159.0,127.4014,127.4205,127.3155,127.3537,13159.0
2021-10-11 15:50:00,133.42,133.42,133.19,133.19,18355.0,127.3346,127.3346,127.1151,127.1151,18355.0
2021-10-12 09:30:00,133.58,133.6,133.27,133.43,36758.0,127.4873,127.5064,127.1914,127.3441,36758.0
2021-10-12 09:40:00,133.43,133.52,132.76,132.87,25895.0,127.3441,127.43,126.7047,126.8097,25895.0
2021-10-12 09:50:00,132.83,133.29,132.83,132.84,48749.0,126.7715,127.2105,126.7715,126.781,48749.0
2021-10-12 10:00:00,132.83,133.11,132.78,132.82,30756.0,126.7715,127.0387,126.7238,126.7619,30756.0
2021-10-12 10:10:00,132.85,133.22,132.8,133.04,13967.0,126.7906,127.1437,126.7428,126.9719,13967.0
2021-10-12 10:20:00,133.04,133.14,132.93,133.08,11173.0,126.9719,127.0673,126.8669,127.0101,11173.0
2021-10-12 10:30:00,133.09,133.13,132.94,133.13,25306.0,127.0196,127.0578,126.8765,127.0578,25306.0
2021-10-12 10:40:00,133.1,133.22,133.05,133.1,19681.0,127.0292,127.1437,126.9814,127.0292,19681.0
2021-10-12 10:50:00,133.09,133.14,132.93,132.95,46790.0,127.0196,127.0673,126.8669,126.886,46790.0
2021-10-12 11:00:00,132.97,133.42,132.97,133.39,18999.0,126.9051,127.3346,126.9051,127.3059,18999.0
2021-10-12 11:10:00,133.36,133.36,133.09,133.11,22560.0,127.2773,127.2773,127.0196,127.0387,22560.0
2021-10-12 11:20:00,133.1,133.23,133.09,133.15,9056.0,127.0292,127.1532,127.0196,127.0769,9056.0
2021-10-12 11:30:00,133.15,133.19,133.02,133.09,7695.0,127.0769,127.1151,126.9528,127.0196,7695.0
2021-10-12 11:40:00,133.06,133.13,133.0,133.13,9628.0,126.991,127.0578,126.9337,127.0578,9628.0
2021-10-12 11:50:00,133.16,133.33,133.13,133.33,16912.0,127.0864,127.2487,127.0578,127.2487,16912.0
2021-10-12 12:00:00,133.34,133.56,133.34,133.51,23578.0,127.2582,127.4682,127.2582,127.4205,23578.0
2021-10-12 12:10:00,133.54,133.56,133.36,133.36,15793.0,127.4491,127.4682,127.2773,127.2773,15793.0
2021-10-12 12:20:00,133.36,133.37,133.22,133.24,18455.0,127.2773,127.2868,127.1437,127.1628,18455.0
2021-10-12 12:30:00,133.25,133.27,132.94,132.99,158890.0,127.1723,127.1914,126.8765,126.9242,158890.0
2021-10-12 12:40:00,133.0,133.04,132.94,132.97,161589.0,126.9337,126.9719,126.8765,126.9051,161589.0
2021-10-12 12:50:00,132.97,133.03,132.89,132.91,114650.0,126.9051,126.9624,126.8287,126.8478,114650.0
2021-10-12 13:00:00,132.92,132.92,132.79,132.81,154935.0,126.8574,126.8574,126.7333,126.7524,154935.0
2021-10-12 13:10:00,132.8,132.94,132.8,132.92,119722.0,126.7428,126.8765,126.7428,126.8574,119722.0
2021-10-12 13:20:00,132.92,133.0,132.79,132.96,131453.0,126.8574,126.9337,126.7333,126.8955,131453.0
2021-10-12 13:30:00,132.96,133.06,132.91,133.05,143446.0,126.8955,126.991,126.8478,126.9814,143446.0
2021-10-12 13:40:00,133.06,133.15,133.05,133.09,125905.0,126.991,127.0769,126.9814,127.0196,125905.0
2021-10-12 13:50:00,133.09,133.13,132.92,132.96,146145.0,127.0196,127.0578,126.8574,126.8955,146145.0
2021-10-12 14:00:00,132.95,133.08,132.92,133.07,12456.0,126.886,127.0101,126.8574,127.0005,12456.0
2021-10-12 14:10:00,133.07,133.4,133.07,133.29,26545.0,127.0005,127.3155,127.0005,127.2105,26545.0
2021-10-12 14:20:00,133.29,133.31,133.22,133.23,38497.0,127.2105,127.2296,127.1437,127.1532,38497.0
2021-10-12 14:30:00,133.24,133.25,133.08,133.08,72066.0,127.1628,127.1723,127.0101,127.0101,72066.0
2021-10-12 14:40:00,133.12,133.14,133.07,133.11,9818.0,127.0483,127.0673,127.0005,127.0387,9818.0
2021-10-12 14:50:00,133.08,133.18,132.98,133.01,21281.0,127.0101,127.1055,126.9146,126.9433,21281.0
2021-10-12 15:00:00,133.01,133.01,132.88,132.94,30867.0,126.9433,126.9433,126.8192,126.8765,30867.0
2021-10-12 15:10:00,132.94,133.03,132.87,132.97,23199.0,126.8765,126.9624,126.8097,126.9051,23199.0
2021-10-12 15:20:00,132.98,133.07,132.9,133.03,22724.0,126.9146,127.0005,126.8383,126.9624,22724.0
2021-10-12 15:30:00,133.02,133.07,132.94,132.96,16149.0,126.9528,127.0005,126.8765,126.8955,16149.0
2021-10-12 15:40:00,132.94,132.95,132.62,132.72,38566.0,126.8765,126.886,126.5711,126.6665,38566.0
2021-10-12 15:50:00,132.73,132.99,132.62,132.89,84669.0,126.676,126.9242,126.5711,126.8287,84669.0
2021-10-13 09:30:00,133.33,133.7,133.16,133.68,49693.0,127.2487,127.6018,127.0864,127.5827,49693.0
2021-10-13 09:40:00,133.68,133.68,133.25,133.26,28976.0,127.5827,127.5827,127.1723,127.1819,28976.0
2021-10-13 09:50:00,133.23,133.26,132.97,133.16,22927.0,127.1532,127.1819,126.9051,127.0864,22927.0
2021-10-13 10:00:00,133.14,133.18,132.99,133.09,21450.0,127.0673,127.1055,126.9242,127.0196,21450.0
2021-10-13 10:10:00,133.15,133.16,132.69,133.01,25554.0,127.0769,127.0864,126.6379,126.9433,25554.0
2021-10-13 10:20:00,132.97,133.01,132.74,132.79,39109.0,126.9051,126.9433,126.6856,126.7333,39109.0
2021-10-13 10:30:00,132.84,133.15,132.73,133.05,49490.0,126.781,127.0769,126.676,126.9814,49490.0
2021-10-13 10:40:00,133.02,133.29,133.02,133.19,23745.0,126.9528,127.2105,126.9528,127.1151,23745.0
2021-10-13 10:50:00,133.18,133.21,133.02,133.05,14805.0,127.1055,127.1341,126.9528,126.9814,14805.0
2021-10-13 11:00:00,133.04,133.2,133.04,133.15,32992.0,126.9719,127.1246,126.9719,127.0769,32992.0
2021-10-13 11:10:00,133.15,133.24,133.08,133.21,15023.0,127.0769,127.1628,127.0101,127.1341,15023.0
2021-10-13 11:20:00,133.22,133.22,132.99,133.06,11286.0,127.1437,127.1437,126.9242,126.991,11286.0
2021-10-13 11:30:00,133.06,133.07,132.9,133.04,135762.0,126.991,127.0005,126.8383,126.9719,135762.0
2021-10-13 11:40:00,133.04,133.49,133.04,133.41,27046.0,126.9719,127.4014,126.9719,127.325,27046.0
2021-10-13 11:50:00,133.46,133.47,133.27,133.29,14334.0,127.3727,127.3823,127.1914,127.2105,14334.0
2021-10-13 12:00:00,133.29,133.35,133.25,133.35,9373.0,127.2105,127.2678,127.1723,127.2678,9373.0
2021-10-13 12:10:00,133.36,133.39,133.28,133.3,6787.0,127.2773,127.3059,127.201,127.22,6787.0
2021-10-13 12:20:00,133.3,133.44,133.25,133.44,30916.0,127.22,127.3537,127.1723,127.3537,30916.0
2021-10-13 12:30:00,133.43,133.43,133.35,133.4,6794.0,127.3441,127.3441,127.2678,127.3155,6794.0
2021-10-13 12:40:00,133.44,133.53,133.32,133.36,8153.0,127.3537,127.4396,127.2391,127.2773,8153.0
2021-10-13 12:50:00,133.35,133.39,133.27,133.39,16876.0,127.2678,127.3059,127.1914,127.3059,16876.0
2021-10-13 13:00:00,133.36,133.53,133.35,133.51,16132.0,127.2773,127.4396,127.2678,127.4205,16132.0
2021-10-13 13:10:00,133.52,133.58,133.51,133.57,15284.0,127.43,127.4873,127.4205,127.4777,15284.0
2021-10-13 13:20:00,133.56,133.74,133.54,133.73,11262.0,127.4682,127.64,127.4491,127.6304,11262.0
2021-10-13 13:30:00,133.75,133.91,133.74,133.89,11900.0,127.6495,127.8022,127.64,127.7831,11900.0
2021-10-13 13:40:00,133.89,133.9,133.8,133.81,12441.0,127.7831,127.7927,127.6972,127.7068,12441.0
2021-10-13 13:50:00,133.8,133.87,133.77,133.77,20802.0,127.6972,127.764,127.6686,127.6686,20802.0
2021-10-13 14:00:00,133.78,134.16,133.59,133.86,54694.0,127.6781,128.0408,127.4968,127.7545,54694.0
2021-10-13 14:10:00,133.8,134.01,133.72,133.86,16320.0,127.6972,127.8977,127.6209,127.7545,16320.0
2021-10-13 14:20:00,133.87,133.96,133.76,133.78,21979.0,127.764,127.8499,127.6591,127.6781,21979.0
2021-10-13 14:30:00,133.8,133.82,133.69,133.72,19996.0,127.6972,127.7163,127.5923,127.6209,19996.0
2021-10-13 14:40:00,133.71,133.71,133.54,133.65,27462.0,127.6113,127.6113,127.4491,127.5541,27462.0
2021-10-13 14:50:00,133.64,133.75,133.63,133.7,15247.0,127.5445,127.6495,127.535,127.6018,15247.0
2021-10-13 15:00:00,133.69,133.89,133.59,133.89,16895.0,127.5923,127.7831,127.4968,127.7831,16895.0
2021-10-13 15:10:00,133.89,133.89,133.73,133.74,44213.0,127.7831,127.7831,127.6304,127.64,44213.0
2021-10-13 15:20:00,133.76,133.77,133.67,133.7,17613.0,127.6591,127.6686,127.5732,127.6018,17613.0
2021-10-13 15:30:00,133.72,133.86,133.7,133.81,25371.0,127.6209,127.7545,127.6018,127.7068,25371.0
2021-10-13 15:40:00,133.81,133.86,133.69,133.83,44230.0,127.7068,127.7545,127.5923,127.7259,44230.0
2021-10-13 15:50:00,133.84,133.94,133.81,133.89,63620.0,127.7354,127.8309,127.7068,127.7831,63620.0
2021-10-14 09:30:00,135.18,135.34,135.06,135.06,31161.0,129.0143,129.167,128.8998,128.8998,31161.0
2021-10-14 09:40:00,135.08,135.44,135.08,135.34,41859.0,128.9189,129.2624,128.9189,129.167,41859.0
2021-10-14 09:50:00,135.32,135.38,135.22,135.26,18916.0,129.1479,129.2052,129.0525,129.0906,18916.0
2021-10-14 10:00:00,135.3,135.65,135.3,135.55,9065.0,129.1288,129.4629,129.1288,129.3674,9065.0
2021-10-14 10:10:00,135.57,135.77,135.56,135.74,7909.0,129.3865,129.5774,129.377,129.5488,7909.0
2021-10-14 10:20:00,135.75,135.75,135.59,135.59,24457.0,129.5583,129.5583,129.4056,129.4056,24457.0
2021-10-14 10:30:00,135.6,135.63,135.52,135.61,15117.0,129.4151,129.4438,129.3388,129.4247,15117.0
2021-10-14 10:40:00,135.61,135.76,135.53,135.75,11697.0,129.4247,129.5678,129.3483,129.5583,11697.0
2021-10-14 10:50:00,135.77,135.83,135.76,135.83,8914.0,129.5774,129.6346,129.5678,129.6346,8914.0
2021-10-14 11:00:00,135.82,135.86,135.73,135.82,11377.0,129.6251,129.6633,129.5392,129.6251,11377.0
2021-10-14 11:10:00,135.8,135.86,135.75,135.83,4997.0,129.606,129.6633,129.5583,129.6346,4997.0
2021-10-14 11:20:00,135.83,135.91,135.8,135.83,6369.0,129.6346,129.711,129.606,129.6346,6369.0
2021-10-14 11:30:00,135.85,135.87,135.8,135.86,8320.0,129.6537,129.6728,129.606,129.6633,8320.0
2021-10-14 11:40:00,135.89,135.98,135.86,135.95,4445.0,129.6919,129.7778,129.6633,129.7492,4445.0
2021-10-14 11:50:00,135.98,136.04,135.94,136.04,15622.0,129.7778,129.8351,129.7396,129.8351,15622.0
2021-10-14 12:00:00,136.07,136.09,136.03,136.06,3670.0,129.8637,129.8828,129.8255,129.8542,3670.0
2021-10-14 12:10:00,136.07,136.16,136.07,136.08,11968.0,129.8637,129.9496,129.8637,129.8732,11968.0
2021-10-14 12:20:00,136.09,136.13,136.05,136.08,6674.0,129.8828,129.921,129.8446,129.8732,6674.0
2021-10-14 12:30:00,136.1,136.13,136.05,136.11,5452.0,129.8923,129.921,129.8446,129.9019,5452.0
2021-10-14 12:40:00,136.11,136.12,136.08,136.11,11587.0,129.9019,129.9114,129.8732,129.9019,11587.0
2021-10-14 12:50:00,136.1,136.14,136.07,136.13,42523.0,129.8923,129.9305,129.8637,129.921,42523.0
2021-10-14 13:00:00,136.14,136.17,135.98,135.98,7367.0,129.9305,129.9591,129.7778,129.7778,7367.0
2021-10-14 13:10:00,136.0,136.01,135.96,135.98,20298.0,129.7969,129.8064,129.7587,129.7778,20298.0
2021-10-14 13:20:00,135.99,136.0,135.94,135.94,8388.0,129.7873,129.7969,129.7396,129.7396,8388.0
2021-10-14 13:30:00,136.01,136.09,136.01,136.08,8973.0,129.8064,129.8828,129.8064,129.8732,8973.0
2021-10-14 13:40:00,136.06,136.16,136.06,136.16,3764.0,129.8542,129.9496,129.8542,129.9496,3764.0
2021-10-14 13:50:00,136.17,136.19,136.11,136.14,7727.0,129.9591,129.9782,129.9019,129.9305,7727.0
2021-10-14 14:00:00,136.13,136.16,136.05,136.09,12507.0,129.921,129.9496,129.8446,129.8828,12507.0
2021-10-14 14:10:00,136.08,136.16,136.08,136.16,18754.0,129.8732,129.9496,129.8732,129.9496,18754.0
2021-10-14 14:20:00,136.16,136.24,136.14,136.24,9380.0,129.9496,130.0259,129.9305,130.0259,9380.0
2021-10-14 14:30:00,136.23,136.3,136.19,136.28,10061.0,130.0164,130.0832,129.9782,130.0641,10061.0
2021-10-14 14:40:00,136.27,136.27,136.2,136.22,13897.0,130.0546,130.0546,129.9878,130.0069,13897.0
2021-10-14 14:50:00,136.24,136.29,136.22,136.28,91057.0,130.0259,130.0737,130.0069,130.0641,91057.0
2021-10-14 15:00:00,136.27,136.31,136.2,136.21,39749.0,130.0546,130.0928,129.9878,129.9973,39749.0
2021-10-14 15:10:00,136.19,136.21,136.15,136.19,20059.0,129.9782,129.9973,129.9401,129.9782,20059.0
2021-10-14 15:20:00,136.19,136.23,136.14,136.2,24824.0,129.9782,130.0164,129.9305,129.9878,24824.0
2021-10-14 15:30:00,136.2,136.22,136.06,136.11,20694.0,129.9878,130.0069,129.8542,129.9019,20694.0
2021-10-14 15:40:00,136.08,136.18,136.03,136.17,68600.0,129.8732,129.9687,129.8255,129.9591,68600.0
2021-10-14 15:50:00,136.15,136.37,136.13,136.33,36398.0,129.9401,130.15,129.921,130.1118,36398.0
2021-10-15 09:30:00,137.09,137.09,136.74,136.91,23956.0,130.8372,130.8372,130.5031,130.6654,23956.0
2021-10-15 09:40:00,136.93,136.94,136.77,136.85,27564.0,130.6845,130.694,130.5318,130.6081,27564.0
2021-10-15 09:50:00,136.91,137.1,136.9,137.07,25761.0,130.6654,130.8467,130.6558,130.8181,25761.0
2021-10-15 10:00:00,137.07,137.25,136.98,137.23,11668.0,130.8181,130.9899,130.7322,130.9708,11668.0
2021-10-15 10:10:00,137.2,137.21,137.08,137.12,8040.0,130.9422,130.9517,130.8276,130.8658,8040.0
2021-10-15 10:20:00,137.09,137.18,136.82,136.83,13316.0,130.8372,130.9231,130.5795,130.589,13316.0
2021-10-15 10:30:00,136.9,137.08,136.9,137.06,4836.0,130.6558,130.8276,130.6558,130.8085,4836.0
2021-10-15 10:40:00,137.08,137.17,137.02,137.16,7558.0,130.8276,130.9135,130.7704,130.904,7558.0
2021-10-15 10:50:00,137.18,137.21,137.09,137.18,12285.0,130.9231,130.9517,130.8372,130.9231,12285.0
2021-10-15 11:00:00,137.19,137.19,137.09,137.1,10642.0,130.9326,130.9326,130.8372,130.8467,10642.0
2021-10-15 11:10:00,137.11,137.13,137.06,137.11,10460.0,130.8563,130.8754,130.8085,130.8563,10460.0
2021-10-15 11:20:00,137.11,137.11,137.03,137.05,6992.0,130.8563,130.8563,130.7799,130.799,6992.0
2021-10-15 11:30:00,137.05,137.07,136.95,136.96,4567.0,130.799,130.8181,130.7036,130.7131,4567.0
2021-10-15 11:40:00,136.91,136.93,136.84,136.85,7290.0,130.6654,130.6845,130.5986,130.6081,7290.0
2021-10-15 11:50:00,136.86,136.87,136.77,136.83,4794.0,130.6177,130.6272,130.5318,130.589,4794.0
2021-10-15 12:00:00,136.84,136.96,136.84,136.91,12374.0,130.5986,130.7131,130.5986,130.6654,12374.0
2021-10-15 12:10:00,136.92,136.98,136.91,136.98,7426.0,130.6749,130.7322,130.6654,130.7322,7426.0
2021-10-15 12:20:00,136.93,136.96,136.88,136.95,3537.0,130.6845,130.7131,130.6368,130.7036,3537.0
2021-10-15 12:30:00,136.97,137.0,136.93,136.98,4403.0,130.7226,130.7513,130.6845,130.7322,4403.0
2021-10-15 12:40:00,136.98,137.07,136.98,137.02,22745.0,130.7322,130.8181,130.7322,130.7704,22745.0
2021-10-15 12:50:00,137.04,137.08,137.02,137.02,3906.0,130.7895,130.8276,130.7704,130.7704,3906.0
2021-10-15 13:00:00,137.01,137.06,136.93,137.05,8657.0,130.7608,130.8085,130.6845,130.799,8657.0
2021-10-15 13:10:00,137.04,137.06,136.95,136.98,8368.0,130.7895,130.8085,130.7036,130.7322,8368.0
2021-10-15 13:20:00,136.96,137.03,136.96,137.01,19653.0,130.7131,130.7799,130.7131,130.7608,19653.0
2021-10-15 13:30:00,137.0,137.11,137.0,137.1,14087.0,130.7513,130.8563,130.7513,130.8467,14087.0
2021-10-15 13:40:00,137.08,137.14,137.06,137.13,16113.0,130.8276,130.8849,130.8085,130.8754,16113.0
2021-10-15 13:50:00,137.14,137.15,137.07,137.07,7705.0,130.8849,130.8944,130.8181,130.8181,7705.0
2021-10-15 14:00:00,137.08,137.23,137.08,137.22,12010.0,130.8276,130.9708,130.8276,130.9612,12010.0
2021-10-15 14:10:00,137.22,137.24,137.21,137.22,18478.0,130.9612,130.9803,130.9517,130.9612,18478.0
2021-10-15 14:20:00,137.21,137.28,137.2,137.23,13670.0,130.9517,131.0185,130.9422,130.9708,13670.0
2021-10-15 14:30:00,137.24,137.26,137.15,137.21,28146.0,130.9803,130.9994,130.8944,130.9517,28146.0
2021-10-15 14:40:00,137.22,137.23,137.12,137.14,15477.0,130.9612,130.9708,130.8658,130.8849,15477.0
2021-10-15 14:50:00,137.15,137.23,137.11,137.23,8213.0,130.8944,130.9708,130.8563,130.9708,8213.0
2021-10-15 15:00:00,137.22,137.23,137.02,137.02,11902.0,130.9612,130.9708,130.7704,130.7704,11902.0
2021-10-15 15:10:00,137.02,137.16,137.02,137.07,14952.0,130.7704,130.904,130.7704,130.8181,14952.0
2021-10-15 15:20:00,137.06,137.15,136.99,137.12,17357.0,130.8085,130.8944,130.7417,130.8658,17357.0
2021-10-15 15:30:00,137.11,137.12,137.03,137.07,21095.0,130.8563,130.8658,130.7799,130.8181,21095.0
2021-10-15 15:40:00,137.07,137.09,137.0,137.0,17494.0,130.8181,130.8372,130.7513,130.7513,17494.0
2021-10-15 15:50:00,137.01,137.12,136.98,137.06,30913.0,130.7608,130.8658,130.7322,130.8085,30913.0
2021-10-18 09:30:00,136.57,136.68,136.35,136.45,27524.0,130.3409,130.4459,130.1309,130.2264,27524.0
2021-10-18 09:40:00,136.45,136.94,136.4,136.91,15773.0,130.2264,130.694,130.1786,130.6654,15773.0
2021-10-18 09:50:00,136.96,137.1,136.89,137.03,17516.0,130.7131,130.8467,130.6463,130.7799,17516.0
2021-10-18 10:00:00,137.06,137.18,137.02,137.17,15070.0,130.8085,130.9231,130.7704,130.9135,15070.0
2021-10-18 10:10:00,137.15,137.15,136.97,137.04,15210.0,130.8944,130.8944,130.7226,130.7895,15210.0
2021-10-18 10:20:00,137.04,137.16,136.94,137.11,11196.0,130.7895,130.904,130.694,130.8563,11196.0
2021-10-18 10:30:00,137.15,137.15,136.99,137.1,25956.0,130.8944,130.8944,130.7417,130.8467,25956.0
2021-10-18 10:40:00,137.12,137.25,137.12,137.18,12555.0,130.8658,130.9899,130.8658,130.9231,12555.0
2021-10-18 10:50:00,137.21,137.28,137.19,137.28,5107.0,130.9517,131.0185,130.9326,131.0185,5107.0
2021-10-18 11:00:00,137.29,137.46,137.29,137.43,3311.0,131.0281,131.1903,131.0281,131.1617,3311.0
2021-10-18 11:10:00,137.42,137.6,137.41,137.6,24035.0,131.1521,131.3239,131.1426,131.3239,24035.0
2021-10-18 11:20:00,137.59,137.67,137.52,137.52,14997.0,131.3144,131.3907,131.2476,131.2476,14997.0
2021-10-18 11:30:00,137.52,137.6,137.51,137.53,14554.0,131.2476,131.3239,131.238,131.2571,14554.0
2021-10-18 11:40:00,137.54,137.6,137.51,137.57,11468.0,131.2667,131.3239,131.238,131.2953,11468.0
2021-10-18 11:50:00,137.59,137.68,137.59,137.65,6682.0,131.3144,131.4003,131.3144,131.3716,6682.0
2021-10-18 12:00:00,137.65,137.71,137.61,137.68,10174.0,131.3716,131.4289,131.3335,131.4003,10174.0
2021-10-18 12:10:00,137.69,137.69,137.65,137.68,10196.0,131.4098,131.4098,131.3716,131.4003,10196.0
2021-10-18 12:20:00,137.63,137.69,137.59,137.62,12081.0,131.3525,131.4098,131.3144,131.343,12081.0
2021-10-18 12:30:00,137.64,137.7,137.62,137.68,6129.0,131.3621,131.4194,131.343,131.4003,6129.0
2021-10-18 12:40:00,137.67,137.68,137.61,137.61,3319.0,131.3907,131.4003,131.3335,131.3335,3319.0
2021-10-18 12:50:00,137.62,137.62,137.58,137.62,3146.0,131.343,131.343,131.3048,131.343,3146.0
2021-10-18 13:00:00,137.62,137.65,137.61,137.64,4707.0,131.343,131.3716,131.3335,131.3621,4707.0
2021-10-18 13:10:00,137.63,137.71,137.62,137.69,4250.0,131.3525,131.4289,131.343,131.4098,4250.0
2021-10-18 13:20:00,137.69,137.7,137.66,137.67,9358.0,131.4098,131.4194,131.3812,131.3907,9358.0
2021-10-18 13:30:00,137.68,137.69,137.65,137.67,6734.0,131.4003,131.4098,131.3716,131.3907,6734.0
2021-10-18 13:40:00,137.62,137.67,137.62,137.67,6094.0,131.343,131.3907,131.343,131.3907,6094.0
2021-10-18 13:50:00,137.66,137.7,137.66,137.69,3497.0,131.3812,131.4194,131.3812,131.4098,3497.0
2021-10-18 14:00:00,137.68,137.72,137.66,137.72,3437.0,131.4003,131.4384,131.3812,131.4384,3437.0
2021-10-18 14:10:00,137.7,137.71,137.67,137.7,4957.0,131.4194,131.4289,131.3907,131.4194,4957.0
2021-10-18 14:20:00,137.69,137.73,137.66,137.72,41489.0,131.4098,131.448,131.3812,131.4384,41489.0
2021-10-18 14:30:00,137.72,137.74,137.67,137.71,14832.0,131.4384,131.4575,131.3907,131.4289,14832.0
2021-10-18 14:40:00,137.71,137.73,137.68,137.72,6520.0,131.4289,131.448,131.4003,131.4384,6520.0
2021-10-18 14:50:00,137.75,137.8,137.75,137.76,7102.0,131.4671,131.5148,131.4671,131.4766,7102.0
2021-10-18 15:00:00,137.76,137.76,137.7,137.72,11815.0,131.4766,131.4766,131.4194,131.4384,11815.0
2021-10-18 15:10:00,137.72,137.81,137.72,137.79,13688.0,131.4384,131.5243,131.4384,131.5052,13688.0
2021-10-18 15:20:00,137.81,137.85,137.7,137.77,20937.0,131.5243,131.5625,131.4194,131.4862,20937.0
2021-10-18 15:30:00,137.76,137.78,137.7,137.73,15870.0,131.4766,131.4957,131.4194,131.448,15870.0
2021-10-18 15:40:00,137.72,137.82,137.71,137.8,18936.0,131.4384,131.5339,131.4289,131.5148,18936.0
2021-10-18 15:50:00,137.81,137.9,137.74,137.87,52890.0,131.5243,131.6102,131.4575,131.5816,52890.0
2021-10-19 09:30:00,138.58,138.62,138.41,138.53,34211.0,132.2592,132.2974,132.097,132.2115,34211.0
2021-10-19 09:40:00,138.55,138.62,138.33,138.41,27870.0,132.2306,132.2974,132.0206,132.097,27870.0
2021-10-19 09:50:00,138.42,138.57,138.39,138.46,18960.0,132.1065,132.2497,132.0779,132.1447,18960.0
2021-10-19 10:00:00,138.41,138.56,138.37,138.52,19246.0,132.097,132.2401,132.0588,132.202,19246.0
2021-10-19 10:10:00,138.55,138.66,138.52,138.6,16177.0,132.2306,132.3356,132.202,132.2783,16177.0
2021-10-19 10:20:00,138.59,138.69,138.55,138.69,15146.0,132.2688,132.3642,132.2306,132.3642,15146.0
2021-10-19 10:30:00,138.7,138.7,138.43,138.53,32704.0,132.3737,132.3737,132.1161,132.2115,32704.0
2021-10-19 10:40:00,138.54,138.63,138.54,138.57,10035.0,132.221,132.3069,132.221,132.2497,10035.0
2021-10-19 10:50:00,138.57,138.76,138.57,138.71,20353.0,132.2497,132.431,132.2497,132.3833,20353.0
2021-10-19 11:00:00,138.73,138.79,138.73,138.75,14087.0,132.4024,132.4596,132.4024,132.4215,14087.0
2021-10-19 11:10:00,138.75,138.85,138.74,138.79,20529.0,132.4215,132.5169,132.4119,132.4596,20529.0
2021-10-19 11:20:00,138.82,138.84,138.78,138.84,17411.0,132.4883,132.5074,132.4501,132.5074,17411.0
2021-10-19 11:30:00,138.84,138.88,138.78,138.79,15256.0,132.5074,132.5455,132.4501,132.4596,15256.0
2021-10-19 11:40:00,138.79,138.87,138.78,138.87,19276.0,132.4596,132.536,132.4501,132.536,19276.0
2021-10-19 11:50:00,138.88,138.94,138.84,138.9,10412.0,132.5455,132.6028,132.5074,132.5646,10412.0
2021-10-19 12:00:00,138.9,138.9,138.85,138.88,10929.0,132.5646,132.5646,132.5169,132.5455,10929.0
2021-10-19 12:10:00,138.88,138.93,138.87,138.9,13179.0,132.5455,132.5933,132.536,132.5646,13179.0
2021-10-19 12:20:00,138.89,138.91,138.85,138.88,11564.0,132.5551,132.5742,132.5169,132.5455,11564.0
2021-10-19 12:30:00,138.88,138.95,138.88,138.93,42614.0,132.5455,132.6123,132.5455,132.5933,42614.0
2021-10-19 12:40:00,138.96,138.96,138.93,138.94,10544.0,132.6219,132.6219,132.5933,132.6028,10544.0
2021-10-19 12:50:00,138.93,138.98,138.9,138.98,26376.0,132.5933,132.641,132.5646,132.641,26376.0
2021-10-19 13:00:00,138.97,138.97,138.89,138.92,366503.0,132.6314,132.6314,132.5551,132.5837,366503.0
2021-10-19 13:10:00,138.9,138.91,138.86,138.89,2991.0,132.5646,132.5742,132.5264,132.5551,2991.0
2021-10-19 13:20:00,138.89,138.9,138.84,138.84,5626.0,132.5551,132.5646,132.5074,132.5074,5626.0
2021-10-19 13:30:00,138.85,138.89,138.84,138.89,4522.0,132.5169,132.5551,132.5074,132.5551,4522.0
2021-10-19 13:40:00,138.84,138.88,138.83,138.85,10110.0,132.5074,132.5455,132.4978,132.5169,10110.0
2021-10-19 13:50:00,138.85,138.89,138.84,138.88,6047.0,132.5169,132.5551,132.5074,132.5455,6047.0
2021-10-19 14:00:00,138.89,138.9,138.86,138.88,12659.0,132.5551,132.5646,132.5264,132.5455,12659.0
2021-10-19 14:10:00,138.92,138.92,138.86,138.87,10933.0,132.5837,132.5837,132.5264,132.536,10933.0
2021-10-19 14:20:00,138.87,138.87,138.75,138.76,8983.0,132.536,132.536,132.4215,132.431,8983.0
2021-10-19 14:30:00,138.77,138.78,138.65,138.7,11471.0,132.4405,132.4501,132.326,132.3737,11471.0
2021-10-19 14:40:00,138.7,138.73,138.68,138.7,12642.0,132.3737,132.4024,132.3547,132.3737,12642.0
2021-10-19 14:50:00,138.73,138.76,138.7,138.74,8321.0,132.4024,132.431,132.3737,132.4119,8321.0
2021-10-19 15:00:00,138.74,138.85,138.73,138.85,9403.0,132.4119,132.5169,132.4024,132.5169,9403.0
2021-10-19 15:10:00,138.85,138.98,138.83,138.98,19359.0,132.5169,132.641,132.4978,132.641,19359.0
2021-10-19 15:20:00,138.97,138.97,138.85,138.89,12860.0,132.6314,132.6314,132.5169,132.5551,12860.0
2021-10-19 15:30:00,138.9,138.91,138.78,138.79,19014.0,132.5646,132.5742,132.4501,132.4596,19014.0
2021-10-19 15:40:00,138.8,138.89,138.79,138.87,22666.0,132.4692,132.5551,132.4596,132.536,22666.0
2021-10-19 15:50:00,138.83,139.01,138.8,139.01,36471.0,132.4978,132.6696,132.4692,132.6696,36471.0
2021-10-20 09:30:00,139.11,139.41,139.11,139.4,32119.0,132.765,133.0514,132.765,133.0418,32119.0
2021-10-20 09:40:00,139.4,139.45,139.3,139.43,42210.0,133.0418,133.0895,132.9464,133.0704,42210.0
2021-10-20 09:50:00,139.45,139.48,139.29,139.32,19310.0,133.0895,133.1182,132.9368,132.9655,19310.0
2021-10-20 10:00:00,139.31,139.39,139.22,139.38,24391.0,132.9559,133.0323,132.87,133.0227,24391.0
2021-10-20 10:10:00,139.37,139.46,139.35,139.43,24168.0,133.0132,133.0991,132.9941,133.0704,24168.0
2021-10-20 10:20:00,139.44,139.56,139.41,139.56,22399.0,133.08,133.1945,133.0514,133.1945,22399.0
2021-10-20 10:30:00,139.57,139.59,139.49,139.49,34821.0,133.2041,133.2231,133.1277,133.1277,34821.0
2021-10-20 10:40:00,139.47,139.53,139.41,139.45,10595.0,133.1086,133.1659,133.0514,133.0895,10595.0
2021-10-20 10:50:00,139.45,139.47,139.3,139.31,29276.0,133.0895,133.1086,132.9464,132.9559,29276.0
2021-10-20 11:00:00,139.32,139.35,139.22,139.31,29863.0,132.9655,132.9941,132.87,132.9559,29863.0
2021-10-20 11:10:00,139.32,139.36,139.25,139.36,19437.0,132.9655,133.0036,132.8987,133.0036,19437.0
2021-10-20 11:20:00,139.36,139.42,139.35,139.37,21868.0,133.0036,133.0609,132.9941,133.0132,21868.0
2021-10-20 11:30:00,139.37,139.4,139.31,139.33,15076.0,133.0132,133.0418,132.9559,132.975,15076.0
2021-10-20 11:40:00,139.33,139.45,139.31,139.43,12250.0,132.975,133.0895,132.9559,133.0704,12250.0
2021-10-20 11:50:00,139.43,139.51,139.42,139.5,6776.0,133.0704,133.1468,133.0609,133.1373,6776.0
2021-10-20 12:00:00,139.51,139.52,139.47,139.5,10610.0,133.1468,133.1563,133.1086,133.1373,10610.0
2021-10-20 12:10:00,139.5,139.51,139.44,139.47,10781.0,133.1373,133.1468,133.08,133.1086,10781.0
2021-10-20 12:20:00,139.46,139.51,139.44,139.48,9490.0,133.0991,133.1468,133.08,133.1182,9490.0
2021-10-20 12:30:00,139.48,139.54,139.47,139.52,4831.0,133.1182,133.1754,133.1086,133.1563,4831.0
2021-10-20 12:40:00,139.52,139.54,139.47,139.54,12268.0,133.1563,133.1754,133.1086,133.1754,12268.0
2021-10-20 12:50:00,139.54,139.57,139.52,139.56,6314.0,133.1754,133.2041,133.1563,133.1945,6314.0
2021-10-20 13:00:00,139.57,139.58,139.38,139.38,22302.0,133.2041,133.2136,133.0227,133.0227,22302.0
2021-10-20 13:10:00,139.39,139.43,139.26,139.26,12965.0,133.0323,133.0704,132.9082,132.9082,12965.0
2021-10-20 13:20:00,139.23,139.35,139.14,139.34,14477.0,132.8796,132.9941,132.7937,132.9846,14477.0
2021-10-20 13:30:00,139.35,139.36,139.27,139.36,4190.0,132.9941,133.0036,132.9177,133.0036,4190.0
2021-10-20 13:40:00,139.35,139.36,139.3,139.34,5408.0,132.9941,133.0036,132.9464,132.9846,5408.0
2021-10-20 13:50:00,139.36,139.39,139.33,139.37,57293.0,133.0036,133.0323,132.975,133.0132,57293.0
2021-10-20 14:00:00,139.36,139.47,139.36,139.47,15714.0,133.0036,133.1086,133.0036,133.1086,15714.0
2021-10-20 14:10:00,139.47,139.52,139.44,139.46,24234.0,133.1086,133.1563,133.08,133.0991,24234.0
2021-10-20 14:20:00,139.46,139.46,139.39,139.43,216758.0,133.0991,133.0991,133.0323,133.0704,216758.0
2021-10-20 14:30:00,139.44,139.45,139.41,139.44,9307.0,133.08,133.0895,133.0514,133.08,9307.0
2021-10-20 14:40:00,139.44,139.45,139.37,139.39,5383.0,133.08,133.0895,133.0132,133.0323,5383.0
2021-10-20 14:50:00,139.39,139.44,139.38,139.39,37369.0,133.0323,133.08,133.0227,133.0323,37369.0
2021-10-20 15:00:00,139.4,139.48,139.4,139.48,7379.0,133.0418,133.1182,133.0418,133.1182,7379.0
2021-10-20 15:10:00,139.49,139.49,139.34,139.38,28985.0,133.1277,133.1277,132.9846,133.0227,28985.0
2021-10-20 15:20:00,139.38,139.39,139.34,139.34,33968.0,133.0227,133.0323,132.9846,132.9846,33968.0
2021-10-20 15:30:00,139.33,139.33,139.24,139.24,16812.0,132.975,132.975,132.8891,132.8891,16812.0
2021-10-20 15:40:00,139.26,139.43,139.26,139.35,53204.0,132.9082,133.0704,132.9082,132.9941,53204.0
2021-10-20 15:50:00,139.35,139.47,139.31,139.47,83643.0,132.9941,133.1086,132.9559,133.1086,83643.0
2021-10-21 09:30:00,139.38,139.38,139.05,139.06,37403.0,133.0227,133.0227,132.7078,132.7173,37403.0
2021-10-21 09:40:00,139.02,139.16,138.96,139.13,10671.0,132.6791,132.8128,132.6219,132.7841,10671.0
2021-10-21 09:50:00,139.16,139.3,139.16,139.29,6717.0,132.8128,132.9464,132.8128,132.9368,6717.0
2021-10-21 10:00:00,139.32,139.41,139.23,139.4,23485.0,132.9655,133.0514,132.8796,133.0418,23485.0
2021-10-21 10:10:00,139.4,139.45,139.3,139.44,28794.0,133.0418,133.0895,132.9464,133.08,28794.0
2021-10-21 10:20:00,139.43,139.55,139.41,139.55,9377.0,133.0704,133.185,133.0514,133.185,9377.0
2021-10-21 10:30:00,139.54,139.59,139.5,139.53,21488.0,133.1754,133.2231,133.1373,133.1659,21488.0
2021-10-21 10:40:00,139.52,139.67,139.51,139.66,6869.0,133.1563,133.2995,133.1468,133.29,6869.0
2021-10-21 10:50:00,139.65,139.65,139.56,139.56,7197.0,133.2804,133.2804,133.1945,133.1945,7197.0
2021-10-21 11:00:00,139.57,139.64,139.52,139.53,6468.0,133.2041,133.2709,133.1563,133.1659,6468.0
2021-10-21 11:10:00,139.51,139.53,139.46,139.47,33744.0,133.1468,133.1659,133.0991,133.1086,33744.0
2021-10-21 11:20:00,139.46,139.53,139.37,139.37,7119.0,133.0991,133.1659,133.0132,133.0132,7119.0
2021-10-21 11:30:00,139.35,139.43,139.34,139.42,6263.0,132.9941,133.0704,132.9846,133.0609,6263.0
2021-10-21 11:40:00,139.43,139.49,139.39,139.49,4506.0,133.0704,133.1277,133.0323,133.1277,4506.0
2021-10-21 11:50:00,139.5,139.52,139.45,139.5,5841.0,133.1373,133.1563,133.0895,133.1373,5841.0
2021-10-21 12:00:00,139.52,139.57,139.47,139.49,6096.0,133.1563,133.2041,133.1086,133.1277,6096.0
2021-10-21 12:10:00,139.5,139.57,139.47,139.53,9529.0,133.1373,133.2041,133.1086,133.1659,9529.0
2021-10-21 12:20:00,139.54,139.58,139.52,139.56,7211.0,133.1754,133.2136,133.1563,133.1945,7211.0
2021-10-21 12:30:00,139.56,139.56,139.49,139.52,4523.0,133.1945,133.1945,133.1277,133.1563,4523.0
2021-10-21 12:40:00,139.52,139.57,139.52,139.52,2886.0,133.1563,133.2041,133.1563,133.1563,2886.0
2021-10-21 12:50:00,139.52,139.6,139.5,139.57,14481.0,133.1563,133.2327,133.1373,133.2041,14481.0
2021-10-21 13:00:00,139.57,139.6,139.56,139.59,6290.0,133.2041,133.2327,133.1945,133.2231,6290.0
2021-10-21 13:10:00,139.58,139.59,139.54,139.58,8892.0,133.2136,133.2231,133.1754,133.2136,8892.0
2021-10-21 13:20:00,139.59,139.66,139.57,139.66,12516.0,133.2231,133.29,133.2041,133.29,12516.0
2021-10-21 13:30:00,139.66,139.7,139.63,139.69,4844.0,133.29,133.3281,133.2613,133.3186,4844.0
2021-10-21 13:40:00,139.69,139.71,139.65,139.66,7233.0,133.3186,133.3377,133.2804,133.29,7233.0
2021-10-21 13:50:00,139.67,139.67,139.56,139.57,11067.0,133.2995,133.2995,133.1945,133.2041,11067.0
2021-10-21 14:00:00,139.57,139.64,139.55,139.62,9260.0,133.2041,133.2709,133.185,133.2518,9260.0
2021-10-21 14:10:00,139.62,139.71,139.59,139.69,3024.0,133.2518,133.3377,133.2231,133.3186,3024.0
2021-10-21 14:20:00,139.69,139.71,139.65,139.71,5585.0,133.3186,133.3377,133.2804,133.3377,5585.0
2021-10-21 14:30:00,139.71,139.72,139.67,139.7,8789.0,133.3377,133.3472,133.2995,133.3281,8789.0
2021-10-21 14:40:00,139.69,139.72,139.66,139.72,10154.0,133.3186,133.3472,133.29,133.3472,10154.0
2021-10-21 14:50:00,139.7,139.72,139.69,139.72,7720.0,133.3281,133.3472,133.3186,133.3472,7720.0
2021-10-21 15:00:00,139.75,139.87,139.74,139.84,13223.0,133.3759,133.4904,133.3663,133.4617,13223.0
2021-10-21 15:10:00,139.84,139.93,139.83,139.9,20945.0,133.4617,133.5476,133.4522,133.519,20945.0
2021-10-21 15:20:00,139.89,140.0,139.89,139.98,21950.0,133.5095,133.6144,133.5095,133.5954,21950.0
2021-10-21 15:30:00,139.99,140.0,139.9,139.91,14409.0,133.6049,133.6144,133.519,133.5286,14409.0
2021-10-21 15:40:00,139.91,139.97,139.89,139.97,12660.0,133.5286,133.5858,133.5095,133.5858,12660.0
2021-10-21 15:50:00,139.96,140.23,139.93,140.19,54333.0,133.5763,133.834,133.5476,133.7958,54333.0
2021-10-22 09:30:00,139.84,140.33,139.8,140.31,18342.0,133.4617,133.9294,133.4236,133.9103,18342.0
2021-10-22 09:40:00,140.32,140.34,139.95,140.01,17368.0,133.9199,133.9389,133.5667,133.624,17368.0
2021-10-22 09:50:00,140.01,140.26,139.97,140.17,16026.0,133.624,133.8626,133.5858,133.7767,16026.0
2021-10-22 10:00:00,140.2,140.29,140.12,140.25,8837.0,133.8053,133.8912,133.729,133.853,8837.0
2021-10-22 10:10:00,140.27,140.34,140.12,140.3,14003.0,133.8721,133.9389,133.729,133.9008,14003.0
2021-10-22 10:20:00,140.29,140.55,140.26,140.55,17491.0,133.8912,134.1394,133.8626,134.1394,17491.0
2021-10-22 10:30:00,140.56,140.56,140.3,140.33,16487.0,134.1489,134.1489,133.9008,133.9294,16487.0
2021-10-22 10:40:00,140.34,140.37,140.28,140.32,7359.0,133.9389,133.9676,133.8817,133.9199,7359.0
2021-10-22 10:50:00,140.31,140.32,140.22,140.29,10328.0,133.9103,133.9199,133.8244,133.8912,10328.0
2021-10-22 11:00:00,140.29,140.4,140.28,140.39,13712.0,133.8912,133.9962,133.8817,133.9867,13712.0
2021-10-22 11:10:00,140.37,140.38,140.07,140.17,55084.0,133.9676,133.9771,133.6813,133.7767,55084.0
2021-10-22 11:20:00,140.14,140.14,139.75,139.92,17236.0,133.7481,133.7481,133.3759,133.5381,17236.0
2021-10-22 11:30:00,139.86,139.94,139.56,139.65,10097.0,133.4808,133.5572,133.1945,133.2804,10097.0
2021-10-22 11:40:00,139.72,139.72,139.5,139.51,16162.0,133.3472,133.3472,133.1373,133.1468,16162.0
2021-10-22 11:50:00,139.51,139.75,139.51,139.72,11079.0,133.1468,133.3759,133.1468,133.3472,11079.0
2021-10-22 12:00:00,139.69,139.8,139.55,139.78,8200.0,133.3186,133.4236,133.185,133.4045,8200.0
2021-10-22 12:10:00,139.76,139.84,139.68,139.8,10015.0,133.3854,133.4617,133.309,133.4236,10015.0
2021-10-22 12:20:00,139.8,139.84,139.71,139.83,8375.0,133.4236,133.4617,133.3377,133.4522,8375.0
2021-10-22 12:30:00,139.85,139.97,139.83,139.97,12397.0,133.4713,133.5858,133.4522,133.5858,12397.0
2021-10-22 12:40:00,139.96,140.18,139.95,140.16,14176.0,133.5763,133.7862,133.5667,133.7671,14176.0
2021-10-22 12:50:00,140.16,140.17,140.0,140.0,27352.0,133.7671,133.7767,133.6144,133.6144,27352.0
2021-10-22 13:00:00,140.01,140.09,139.97,140.08,10299.0,133.624,133.7003,133.5858,133.6908,10299.0
2021-10-22 13:10:00,140.1,140.12,140.02,140.08,6425.0,133.7099,133.729,133.6335,133.6908,6425.0
2021-10-22 13:20:00,140.07,140.14,140.07,140.1,9561.0,133.6813,133.7481,133.6813,133.7099,9561.0
2021-10-22 13:30:00,140.08,140.19,140.05,140.17,38791.0,133.6908,133.7958,133.6622,133.7767,38791.0
2021-10-22 13:40:00,140.16,140.19,140.06,140.06,19178.0,133.7671,133.7958,133.6717,133.6717,19178.0
2021-10-22 13:50:00,140.05,140.13,139.91,139.92,22486.0,133.6622,133.7385,133.5286,133.5381,22486.0
2021-10-22 14:00:00,139.93,140.09,139.93,140.08,10284.0,133.5476,133.7003,133.5476,133.6908,10284.0
2021-10-22 14:10:00,140.08,140.12,140.02,140.08,15443.0,133.6908,133.729,133.6335,133.6908,15443.0
2021-10-22 14:20:00,140.1,140.18,140.07,140.18,9878.0,133.7099,133.7862,133.6813,133.7862,9878.0
2021-10-22 14:30:00,140.2,140.4,140.2,140.28,14835.0,133.8053,133.9962,133.8053,133.8817,14835.0
2021-10-22 14:40:00,140.26,140.29,140.2,140.26,13964.0,133.8626,133.8912,133.8053,133.8626,13964.0
2021-10-22 14:50:00,140.25,140.26,140.12,140.13,11650.0,133.853,133.8626,133.729,133.7385,11650.0
2021-10-22 15:00:00,140.11,140.14,140.05,140.14,16232.0,133.7194,133.7481,133.6622,133.7481,16232.0
2021-10-22 15:10:00,140.12,140.16,140.0,140.01,20447.0,133.729,133.7671,133.6144,133.624,20447.0
2021-10-22 15:20:00,140.03,140.11,140.01,140.06,17527.0,133.6431,133.7194,133.624,133.6717,17527.0
2021-10-22 15:30:00,140.08,140.27,140.08,140.16,23164.0,133.6908,133.8721,133.6908,133.7671,23164.0
2021-10-22 15:40:00,140.13,140.19,140.04,140.08,33568.0,133.7385,133.7958,133.6526,133.6908,33568.0
2021-10-22 15:50:00,140.09,140.22,140.04,140.1,31823.0,133.7003,133.8244,133.6526,133.7099,31823.0
2021-10-25 09:30:00,140.43,140.43,139.97,140.01,46736.0,134.0248,134.0248,133.5858,133.624,46736.0
2021-10-25 09:40:00,140.0,140.12,139.9,140.08,28577.0,133.6144,133.729,133.519,133.6908,28577.0
2021-10-25 09:50:00,140.06,140.34,140.05,140.31,15291.0,133.6717,133.9389,133.6622,133.9103,15291.0
2021-10-25 10:00:00,140.35,140.41,140.21,140.29,9728.0,133.9485,134.0057,133.8149,133.8912,9728.0
2021-10-25 10:10:00,140.28,140.42,140.18,140.39,14131.0,133.8817,134.0153,133.7862,133.9867,14131.0
2021-10-25 10:20:00,140.39,140.42,140.22,140.37,9939.0,133.9867,134.0153,133.8244,133.9676,9939.0
2021-10-25 10:30:00,140.42,140.47,140.38,140.47,13359.0,134.0153,134.063,133.9771,134.063,13359.0
2021-10-25 10:40:00,140.47,140.55,140.45,140.55,14521.0,134.063,134.1394,134.0439,134.1394,14521.0
2021-10-25 10:50:00,140.53,140.63,140.51,140.6,12127.0,134.1203,134.2157,134.1012,134.1871,12127.0
2021-10-25 11:00:00,140.59,140.73,140.55,140.73,15402.0,134.1775,134.3112,134.1394,134.3112,15402.0
2021-10-25 11:10:00,140.73,140.82,140.69,140.78,9069.0,134.3112,134.397,134.273,134.3589,9069.0
2021-10-25 11:20:00,140.77,140.83,140.75,140.83,38845.0,134.3493,134.4066,134.3302,134.4066,38845.0
2021-10-25 11:30:00,140.83,140.84,140.77,140.79,11789.0,134.4066,134.4161,134.3493,134.3684,11789.0
2021-10-25 11:40:00,140.8,140.84,140.77,140.78,6320.0,134.378,134.4161,134.3493,134.3589,6320.0
2021-10-25 11:50:00,140.77,140.92,140.77,140.91,15097.0,134.3493,134.4925,134.3493,134.4829,15097.0
2021-10-25 12:00:00,140.92,141.07,140.87,141.03,10194.0,134.4925,134.6356,134.4448,134.5975,10194.0
2021-10-25 12:10:00,141.04,141.05,140.99,141.0,7863.0,134.607,134.6166,134.5593,134.5688,7863.0
2021-10-25 12:20:00,141.01,141.05,140.97,141.04,58250.0,134.5784,134.6166,134.5402,134.607,58250.0
2021-10-25 12:30:00,141.03,141.04,140.98,141.01,4349.0,134.5975,134.607,134.5497,134.5784,4349.0
2021-10-25 12:40:00,141.02,141.06,141.01,141.05,2914.0,134.5879,134.6261,134.5784,134.6166,2914.0
2021-10-25 12:50:00,141.05,141.05,141.0,141.02,6209.0,134.6166,134.6166,134.5688,134.5879,6209.0
2021-10-25 13:00:00,141.03,141.11,141.03,141.11,5789.0,134.5975,134.6738,134.5975,134.6738,5789.0
2021-10-25 13:10:00,141.12,141.17,141.09,141.1,11571.0,134.6834,134.7311,134.6547,134.6643,11571.0
2021-10-25 13:20:00,141.07,141.09,141.02,141.08,13580.0,134.6356,134.6547,134.5879,134.6452,13580.0
2021-10-25 13:30:00,141.09,141.1,141.03,141.04,2133.0,134.6547,134.6643,134.5975,134.607,2133.0
2021-10-25 13:40:00,141.02,141.02,140.96,140.97,5068.0,134.5879,134.5879,134.5307,134.5402,5068.0
2021-10-25 13:50:00,140.97,141.02,140.95,140.99,7684.0,134.5402,134.5879,134.5211,134.5593,7684.0
2021-10-25 14:00:00,140.97,140.98,140.91,140.94,7491.0,134.5402,134.5497,134.4829,134.5116,7491.0
2021-10-25 14:10:00,140.94,140.95,140.88,140.9,1858.0,134.5116,134.5211,134.4543,134.4734,1858.0
2021-10-25 14:20:00,140.89,140.97,140.89,140.95,42415.0,134.4639,134.5402,134.4639,134.5211,42415.0
2021-10-25 14:30:00,140.98,140.98,140.9,140.92,13896.0,134.5497,134.5497,134.4734,134.4925,13896.0
2021-10-25 14:40:00,140.91,140.93,140.88,140.92,15832.0,134.4829,134.502,134.4543,134.4925,15832.0
2021-10-25 14:50:00,140.92,140.97,140.91,140.94,14220.0,134.4925,134.5402,134.4829,134.5116,14220.0
2021-10-25 15:00:00,140.91,140.96,140.9,140.93,17489.0,134.4829,134.5307,134.4734,134.502,17489.0
2021-10-25 15:10:00,140.93,140.94,140.87,140.87,10685.0,134.502,134.5116,134.4448,134.4448,10685.0
2021-10-25 15:20:00,140.87,140.9,140.81,140.9,52397.0,134.4448,134.4734,134.3875,134.4734,52397.0
2021-10-25 15:30:00,140.91,140.91,140.83,140.87,13012.0,134.4829,134.4829,134.4066,134.4448,13012.0
2021-10-25 15:40:00,140.86,140.92,140.76,140.8,93563.0,134.4352,134.4925,134.3398,134.378,93563.0
2021-10-25 15:50:00,140.81,140.88,140.7,140.88,54349.0,134.3875,134.4543,134.2825,134.4543,54349.0
2021-10-26 09:30:00,141.13,141.36,141.05,141.11,27460.0,134.6929,134.9124,134.6166,134.6738,27460.0
2021-10-26 09:40:00,141.1,141.19,140.89,140.92,34186.0,134.6643,134.7502,134.4639,134.4925,34186.0
2021-10-26 09:50:00,140.91,140.96,140.85,140.9,23724.0,134.4829,134.5307,134.4257,134.4734,23724.0
2021-10-26 10:00:00,140.9,140.93,140.82,140.88,20622.0,134.4734,134.502,134.397,134.4543,20622.0
2021-10-26 10:10:00,140.91,141.23,140.91,141.19,31486.0,134.4829,134.7883,134.4829,134.7502,31486.0
2021-10-26 10:20:00,141.2,141.22,141.11,141.12,14278.0,134.7597,134.7788,134.6738,134.6834,14278.0
2021-10-26 10:30:00,141.14,141.17,141.09,141.15,11771.0,134.7025,134.7311,134.6547,134.712,11771.0
2021-10-26 10:40:00,141.13,141.15,140.98,141.08,17444.0,134.6929,134.712,134.5497,134.6452,17444.0
2021-10-26 10:50:00,141.06,141.15,141.06,141.07,13451.0,134.6261,134.712,134.6261,134.6356,13451.0
2021-10-26 11:00:00,141.07,141.17,141.07,141.16,15649.0,134.6356,134.7311,134.6356,134.7215,15649.0
2021-10-26 11:10:00,141.16,141.24,141.16,141.21,11355.0,134.7215,134.7979,134.7215,134.7693,11355.0
2021-10-26 11:20:00,141.21,141.26,141.19,141.25,13403.0,134.7693,134.817,134.7502,134.8074,13403.0
2021-10-26 11:30:00,141.26,141.27,140.96,141.14,21853.0,134.817,134.8265,134.5307,134.7025,21853.0
2021-10-26 11:40:00,141.12,141.16,141.02,141.07,10223.0,134.6834,134.7215,134.5879,134.6356,10223.0
2021-10-26 11:50:00,141.03,141.03,140.84,140.88,12267.0,134.5975,134.5975,134.4161,134.4543,12267.0
2021-10-26 12:00:00,140.87,140.89,140.69,140.7,12078.0,134.4448,134.4639,134.273,134.2825,12078.0
2021-10-26 12:10:00,140.68,140.81,140.67,140.78,11510.0,134.2634,134.3875,134.2539,134.3589,11510.0
2021-10-26 12:20:00,140.79,140.83,140.72,140.72,17756.0,134.3684,134.4066,134.3016,134.3016,17756.0
2021-10-26 12:30:00,140.69,140.75,140.62,140.65,7135.0,134.273,134.3302,134.2062,134.2348,7135.0
2021-10-26 12:40:00,140.6,140.62,140.44,140.5,38772.0,134.1871,134.2062,134.0344,134.0916,38772.0
2021-10-26 12:50:00,140.51,140.65,140.46,140.63,12173.0,134.1012,134.2348,134.0535,134.2157,12173.0
2021-10-26 13:00:00,140.62,140.73,140.59,140.69,10625.0,134.2062,134.3112,134.1775,134.273,10625.0
2021-10-26 13:10:00,140.68,140.69,140.57,140.64,16508.0,134.2634,134.273,134.1584,134.2253,16508.0
2021-10-26 13:20:00,140.67,140.7,140.52,140.68,17810.0,134.2539,134.2825,134.1107,134.2634,17810.0
2021-10-26 13:30:00,140.67,140.87,140.66,140.82,27977.0,134.2539,134.4448,134.2443,134.397,27977.0
2021-10-26 13:40:00,140.79,140.79,140.71,140.76,11284.0,134.3684,134.3684,134.2921,134.3398,11284.0
2021-10-26 13:50:00,140.77,140.81,140.72,140.79,5004.0,134.3493,134.3875,134.3016,134.3684,5004.0
2021-10-26 14:00:00,140.78,140.85,140.77,140.77,28934.0,134.3589,134.4257,134.3493,134.3493,28934.0
2021-10-26 14:10:00,140.79,140.89,140.75,140.89,14317.0,134.3684,134.4639,134.3302,134.4639,14317.0
2021-10-26 14:20:00,140.89,140.89,140.74,140.74,6693.0,134.4639,134.4639,134.3207,134.3207,6693.0
2021-10-26 14:30:00,140.76,140.84,140.69,140.69,12700.0,134.3398,134.4161,134.273,134.273,12700.0
2021-10-26 14:40:00,140.66,140.75,140.65,140.75,15519.0,134.2443,134.3302,134.2348,134.3302,15519.0
2021-10-26 14:50:00,140.75,140.75,140.68,140.75,15759.0,134.3302,134.3302,134.2634,134.3302,15759.0
2021-10-26 15:00:00,140.78,140.87,140.74,140.86,23844.0,134.3589,134.4448,134.3207,134.4352,23844.0
2021-10-26 15:10:00,140.85,140.91,140.78,140.85,14176.0,134.4257,134.4829,134.3589,134.4257,14176.0
2021-10-26 15:20:00,140.87,140.9,140.74,140.75,43225.0,134.4448,134.4734,134.3207,134.3302,43225.0
2021-10-26 15:30:00,140.77,140.83,140.76,140.79,44026.0,134.3493,134.4066,134.3398,134.3684,44026.0
2021-10-26 15:40:00,140.81,141.02,140.79,140.92,18137.0,134.3875,134.5879,134.3684,134.4925,18137.0
2021-10-26 15:50:00,140.87,140.87,140.54,140.55,44352.0,134.4448,134.4448,134.1298,134.1394,44352.0
2021-10-27 09:30:00,140.32,140.36,140.01,140.17,31876.0,133.9199,133.958,133.624,133.7767,31876.0
2021-10-27 09:40:00,140.16,140.56,140.16,140.44,19953.0,133.7671,134.1489,133.7671,134.0344,19953.0
2021-10-27 09:50:00,140.43,140.47,140.31,140.47,11877.0,134.0248,134.063,133.9103,134.063,11877.0
2021-10-27 10:00:00,140.51,140.51,140.19,140.38,18793.0,134.1012,134.1012,133.7958,133.9771,18793.0
2021-10-27 10:10:00,140.38,140.43,140.13,140.19,11298.0,133.9771,134.0248,133.7385,133.7958,11298.0
2021-10-27 10:20:00,140.16,140.28,140.09,140.16,9134.0,133.7671,133.8817,133.7003,133.7671,9134.0
2021-10-27 10:30:00,140.15,140.27,140.09,140.22,9757.0,133.7576,133.8721,133.7003,133.8244,9757.0
2021-10-27 10:40:00,140.24,140.24,140.09,140.1,18126.0,133.8435,133.8435,133.7003,133.7099,18126.0
2021-10-27 10:50:00,140.1,140.25,140.01,140.04,20158.0,133.7099,133.853,133.624,133.6526,20158.0
2021-10-27 11:00:00,140.03,140.21,140.03,140.18,14771.0,133.6431,133.8149,133.6431,133.7862,14771.0
2021-10-27 11:10:00,140.14,140.3,140.14,140.29,6633.0,133.7481,133.9008,133.7481,133.8912,6633.0
2021-10-27 11:20:00,140.31,140.33,140.2,140.27,3453.0,133.9103,133.9294,133.8053,133.8721,3453.0
2021-10-27 11:30:00,140.28,140.28,140.16,140.26,6435.0,133.8817,133.8817,133.7671,133.8626,6435.0
2021-10-27 11:40:00,140.25,140.3,140.18,140.19,5244.0,133.853,133.9008,133.7862,133.7958,5244.0
2021-10-27 11:50:00,140.18,140.19,140.11,140.14,4634.0,133.7862,133.7958,133.7194,133.7481,4634.0
2021-10-27 12:00:00,140.18,140.24,140.14,140.21,23601.0,133.7862,133.8435,133.7481,133.8149,23601.0
2021-10-27 12:10:00,140.22,140.35,140.22,140.33,8938.0,133.8244,133.9485,133.8244,133.9294,8938.0
2021-10-27 12:20:00,140.33,140.35,140.26,140.28,16592.0,133.9294,133.9485,133.8626,133.8817,16592.0
2021-10-27 12:30:00,140.26,140.26,140.15,140.18,16360.0,133.8626,133.8626,133.7576,133.7862,16360.0
2021-10-27 12:40:00,140.17,140.26,140.16,140.19,4475.0,133.7767,133.8626,133.7671,133.7958,4475.0
2021-10-27 12:50:00,140.22,140.23,140.18,140.21,5489.0,133.8244,133.834,133.7862,133.8149,5489.0
2021-10-27 13:00:00,140.2,140.3,140.2,140.3,9332.0,133.8053,133.9008,133.8053,133.9008,9332.0
2021-10-27 13:10:00,140.28,140.36,140.27,140.35,7319.0,133.8817,133.958,133.8721,133.9485,7319.0
2021-10-27 13:20:00,140.36,140.43,140.35,140.41,5922.0,133.958,134.0248,133.9485,134.0057,5922.0
2021-10-27 13:30:00,140.41,140.44,140.37,140.43,2960.0,134.0057,134.0344,133.9676,134.0248,2960.0
2021-10-27 13:40:00,140.46,140.46,140.41,140.41,4692.0,134.0535,134.0535,134.0057,134.0057,4692.0
2021-10-27 13:50:00,140.42,140.51,140.4,140.5,13723.0,134.0153,134.1012,133.9962,134.0916,13723.0
2021-10-27 14:00:00,140.5,140.5,140.42,140.44,17806.0,134.0916,134.0916,134.0153,134.0344,17806.0
2021-10-27 14:10:00,140.47,140.51,140.46,140.47,36207.0,134.063,134.1012,134.0535,134.063,36207.0
2021-10-27 14:20:00,140.46,140.47,140.38,140.38,6437.0,134.0535,134.063,133.9771,133.9771,6437.0
2021-10-27 14:30:00,140.36,140.36,140.26,140.34,8394.0,133.958,133.958,133.8626,133.9389,8394.0
2021-10-27 14:40:00,140.33,140.37,140.27,140.3,6154.0,133.9294,133.9676,133.8721,133.9008,6154.0
2021-10-27 14:50:00,140.27,140.28,140.2,140.2,6090.0,133.8721,133.8817,133.8053,133.8053,6090.0
2021-10-27 15:00:00,140.21,140.22,140.12,140.13,10813.0,133.8149,133.8244,133.729,133.7385,10813.0
2021-10-27 15:10:00,140.13,140.13,139.76,139.76,19944.0,133.7385,133.7385,133.3854,133.3854,19944.0
2021-10-27 15:20:00,139.75,140.01,139.73,140.0,25949.0,133.3759,133.624,133.3568,133.6144,25949.0
2021-10-27 15:30:00,139.98,139.98,139.85,139.97,21727.0,133.5954,133.5954,133.4713,133.5858,21727.0
2021-10-27 15:40:00,139.97,139.99,139.72,139.72,16343.0,133.5858,133.6049,133.3472,133.3472,16343.0
2021-10-27 15:50:00,139.7,139.75,139.47,139.49,35216.0,133.3281,133.3759,133.1086,133.1277,35216.0
2021-10-28 09:30:00,140.01,140.27,140.01,140.12,21983.0,133.624,133.8721,133.624,133.729,21983.0
2021-10-28 09:40:00,140.13,140.5,140.09,140.48,16046.0,133.7385,134.0916,133.7003,134.0726,16046.0
2021-10-28 09:50:00,140.45,140.49,140.33,140.43,9896.0,134.0439,134.0821,133.9294,134.0248,9896.0
2021-10-28 10:00:00,140.43,140.51,140.34,140.48,9593.0,134.0248,134.1012,133.9389,134.0726,9593.0
2021-10-28 10:10:00,140.49,140.52,140.3,140.4,16232.0,134.0821,134.1107,133.9008,133.9962,16232.0
2021-10-28 10:20:00,140.39,140.55,140.35,140.51,6887.0,133.9867,134.1394,133.9485,134.1012,6887.0
2021-10-28 10:30:00,140.53,140.63,140.53,140.62,27722.0,134.1203,134.2157,134.1203,134.2062,27722.0
2021-10-28 10:40:00,140.64,140.75,140.55,140.69,26271.0,134.2253,134.3302,134.1394,134.273,26271.0
2021-10-28 10:50:00,140.64,140.67,140.57,140.58,44869.0,134.2253,134.2539,134.1584,134.168,44869.0
2021-10-28 11:00:00,140.6,140.66,140.55,140.62,50396.0,134.1871,134.2443,134.1394,134.2062,50396.0
2021-10-28 11:10:00,140.62,140.69,140.62,140.67,7244.0,134.2062,134.273,134.2062,134.2539,7244.0
2021-10-28 11:20:00,140.68,140.69,140.6,140.66,8570.0,134.2634,134.273,134.1871,134.2443,8570.0
2021-10-28 11:30:00,140.66,140.72,140.64,140.71,5309.0,134.2443,134.3016,134.2253,134.2921,5309.0
2021-10-28 11:40:00,140.71,140.73,140.46,140.46,10152.0,134.2921,134.3112,134.0535,134.0535,10152.0
2021-10-28 11:50:00,140.4,140.53,140.4,140.44,4141.0,133.9962,134.1203,133.9962,134.0344,4141.0
2021-10-28 12:00:00,140.44,140.54,140.44,140.53,4927.0,134.0344,134.1298,134.0344,134.1203,4927.0
2021-10-28 12:10:00,140.56,140.65,140.55,140.63,5835.0,134.1489,134.2348,134.1394,134.2157,5835.0
2021-10-28 12:20:00,140.6,140.6,140.52,140.52,4116.0,134.1871,134.1871,134.1107,134.1107,4116.0
2021-10-28 12:30:00,140.49,140.57,140.46,140.51,4880.0,134.0821,134.1584,134.0535,134.1012,4880.0
2021-10-28 12:40:00,140.52,140.53,140.48,140.49,3913.0,134.1107,134.1203,134.0726,134.0821,3913.0
2021-10-28 12:50:00,140.45,140.45,140.23,140.28,16462.0,134.0439,134.0439,133.834,133.8817,16462.0
2021-10-28 13:00:00,140.28,140.39,140.28,140.37,3112.0,133.8817,133.9867,133.8817,133.9676,3112.0
2021-10-28 13:10:00,140.37,140.38,140.32,140.32,62227.0,133.9676,133.9771,133.9199,133.9199,62227.0
2021-10-28 13:20:00,140.32,140.36,140.29,140.35,6027.0,133.9199,133.958,133.8912,133.9485,6027.0
2021-10-28 13:30:00,140.41,140.47,140.41,140.45,19156.0,134.0057,134.063,134.0057,134.0439,19156.0
2021-10-28 13:40:00,140.44,140.49,140.44,140.46,5628.0,134.0344,134.0821,134.0344,134.0535,5628.0
2021-10-28 13:50:00,140.46,140.48,140.39,140.4,11440.0,134.0535,134.0726,133.9867,133.9962,11440.0
2021-10-28 14:00:00,140.43,140.55,140.42,140.55,6533.0,134.0248,134.1394,134.0153,134.1394,6533.0
2021-10-28 14:10:00,140.54,140.6,140.49,140.58,8811.0,134.1298,134.1871,134.0821,134.168,8811.0
2021-10-28 14:20:00,140.59,140.61,140.55,140.57,6303.0,134.1775,134.1966,134.1394,134.1584,6303.0
2021-10-28 14:30:00,140.58,140.65,140.56,140.61,29687.0,134.168,134.2348,134.1489,134.1966,29687.0
2021-10-28 14:40:00,140.61,140.62,140.55,140.62,16569.0,134.1966,134.2062,134.1394,134.2062,16569.0
2021-10-28 14:50:00,140.63,140.64,140.5,140.54,7854.0,134.2157,134.2253,134.0916,134.1298,7854.0
2021-10-28 15:00:00,140.53,140.53,140.44,140.53,8593.0,134.1203,134.1203,134.0344,134.1203,8593.0
2021-10-28 15:10:00,140.53,140.58,140.46,140.56,9576.0,134.1203,134.168,134.0535,134.1489,9576.0
2021-10-28 15:20:00,140.56,140.6,140.5,140.53,10394.0,134.1489,134.1871,134.0916,134.1203,10394.0
2021-10-28 15:30:00,140.53,140.66,140.5,140.63,14761.0,134.1203,134.2443,134.0916,134.2157,14761.0
2021-10-28 15:40:00,140.63,140.66,140.5,140.57,24351.0,134.2157,134.2443,134.0916,134.1584,24351.0
2021-10-28 15:50:00,140.58,140.84,140.57,140.83,43844.0,134.168,134.4161,134.1584,134.4066,43844.0
2021-10-29 09:30:00,140.49,140.96,140.18,140.95,37511.0,134.0821,134.5307,133.7862,134.5211,37511.0
2021-10-29 09:40:00,140.95,141.15,140.95,141.15,20960.0,134.5211,134.712,134.5211,134.712,20960.0
2021-10-29 09:50:00,141.15,141.28,141.01,141.11,17905.0,134.712,134.8361,134.5784,134.6738,17905.0
2021-10-29 10:00:00,141.12,141.29,141.09,141.28,11134.0,134.6834,134.8456,134.6547,134.8361,11134.0
2021-10-29 10:10:00,141.27,141.28,141.1,141.22,8799.0,134.8265,134.8361,134.6643,134.7788,8799.0
2021-10-29 10:20:00,141.2,141.3,141.11,141.18,14484.0,134.7597,134.8552,134.6738,134.7406,14484.0
2021-10-29 10:30:00,141.19,141.24,141.1,141.19,15273.0,134.7502,134.7979,134.6643,134.7502,15273.0
2021-10-29 10:40:00,141.19,141.36,141.18,141.36,9715.0,134.7502,134.9124,134.7406,134.9124,9715.0
2021-10-29 10:50:00,141.36,141.4,141.27,141.3,5658.0,134.9124,134.9506,134.8265,134.8552,5658.0
2021-10-29 11:00:00,141.32,141.51,141.3,141.5,4109.0,134.8742,135.0556,134.8552,135.046,4109.0
2021-10-29 11:10:00,141.53,141.59,141.52,141.59,1537.0,135.0747,135.1319,135.0651,135.1319,1537.0
2021-10-29 11:20:00,141.59,141.61,141.55,141.61,2137.0,135.1319,135.151,135.0938,135.151,2137.0
2021-10-29 11:30:00,141.58,141.71,141.54,141.54,4639.0,135.1224,135.2465,135.0842,135.0842,4639.0
2021-10-29 11:40:00,141.55,141.57,141.48,141.5,3380.0,135.0938,135.1128,135.0269,135.046,3380.0
2021-10-29 11:50:00,141.52,141.65,141.52,141.59,7852.0,135.0651,135.1892,135.0651,135.1319,7852.0
2021-10-29 12:00:00,141.6,141.73,141.57,141.73,2853.0,135.1415,135.2655,135.1128,135.2655,2853.0
2021-10-29 12:10:00,141.72,141.8,141.72,141.75,7577.0,135.256,135.3323,135.256,135.2846,7577.0
2021-10-29 12:20:00,141.78,141.94,141.75,141.93,6702.0,135.3133,135.466,135.2846,135.4564,6702.0
2021-10-29 12:30:00,141.93,141.93,141.86,141.88,10222.0,135.4564,135.4564,135.3896,135.4087,10222.0
2021-10-29 12:40:00,141.87,141.9,141.8,141.8,15017.0,135.3992,135.4278,135.3323,135.3323,15017.0
2021-10-29 12:50:00,141.79,141.82,141.75,141.76,5393.0,135.3228,135.3514,135.2846,135.2942,5393.0
2021-10-29 13:00:00,141.76,141.81,141.74,141.81,7506.0,135.2942,135.3419,135.2751,135.3419,7506.0
2021-10-29 13:10:00,141.8,141.84,141.79,141.83,5692.0,135.3323,135.3705,135.3228,135.361,5692.0
2021-10-29 13:20:00,141.87,141.87,141.8,141.81,10378.0,135.3992,135.3992,135.3323,135.3419,10378.0
2021-10-29 13:30:00,141.81,141.85,141.81,141.82,3460.0,135.3419,135.3801,135.3419,135.3514,3460.0
2021-10-29 13:40:00,141.79,141.84,141.75,141.75,9756.0,135.3228,135.3705,135.2846,135.2846,9756.0
2021-10-29 13:50:00,141.77,141.81,141.75,141.8,4337.0,135.3037,135.3419,135.2846,135.3323,4337.0
2021-10-29 14:00:00,141.77,141.81,141.75,141.78,9704.0,135.3037,135.3419,135.2846,135.3133,9704.0
2021-10-29 14:10:00,141.77,141.8,141.66,141.67,7968.0,135.3037,135.3323,135.1987,135.2083,7968.0
2021-10-29 14:20:00,141.69,141.69,141.5,141.5,28166.0,135.2274,135.2274,135.046,135.046,28166.0
2021-10-29 14:30:00,141.5,141.54,141.47,141.53,5765.0,135.046,135.0842,135.0174,135.0747,5765.0
2021-10-29 14:40:00,141.54,141.65,141.53,141.65,6586.0,135.0842,135.1892,135.0747,135.1892,6586.0
2021-10-29 14:50:00,141.63,141.67,141.6,141.6,2647.0,135.1701,135.2083,135.1415,135.1415,2647.0
2021-10-29 15:00:00,141.58,141.68,141.56,141.65,6030.0,135.1224,135.2178,135.1033,135.1892,6030.0
2021-10-29 15:10:00,141.63,141.65,141.43,141.52,8496.0,135.1701,135.1892,134.9792,135.0651,8496.0
2021-10-29 15:20:00,141.52,141.58,141.48,141.55,22245.0,135.0651,135.1224,135.0269,135.0938,22245.0
2021-10-29 15:30:00,141.52,141.68,141.52,141.64,14883.0,135.0651,135.2178,135.0651,135.1796,14883.0
2021-10-29 15:40:00,141.65,141.81,141.65,141.73,34757.0,135.1892,135.3419,135.1892,135.2655,34757.0
2021-10-29 15:50:00,141.77,141.97,141.71,141.84,107210.0,135.3037,135.4946,135.2465,135.3705,107210.0
2021-11-01 09:30:00,142.28,142.34,142.04,142.2,48425.0,135.7905,135.8477,135.5614,135.7141,48425.0
2021-11-01 09:40:00,142.19,142.19,141.85,141.86,23545.0,135.7046,135.7046,135.3801,135.3896,23545.0
2021-11-01 09:50:00,141.82,141.93,141.79,141.88,9001.0,135.3514,135.4564,135.3228,135.4087,9001.0
2021-11-01 10:00:00,141.83,141.83,141.48,141.74,19477.0,135.361,135.361,135.0269,135.2751,19477.0
2021-11-01 10:10:00,141.69,141.71,141.56,141.66,5088.0,135.2274,135.2465,135.1033,135.1987,5088.0
2021-11-01 10:20:00,141.66,141.72,141.56,141.64,9639.0,135.1987,135.256,135.1033,135.1796,9639.0
2021-11-01 10:30:00,141.57,141.59,141.47,141.47,7140.0,135.1128,135.1319,135.0174,135.0174,7140.0
2021-11-01 10:40:00,141.49,141.5,141.42,141.46,5726.0,135.0365,135.046,134.9697,135.0079,5726.0
2021-11-01 10:50:00,141.49,141.55,141.32,141.36,15568.0,135.0365,135.0938,134.8742,134.9124,15568.0
2021-11-01 11:00:00,141.44,141.56,141.44,141.49,7108.0,134.9888,135.1033,134.9888,135.0365,7108.0
2021-11-01 11:10:00,141.47,141.5,141.4,141.5,16032.0,135.0174,135.046,134.9506,135.046,16032.0
2021-11-01 11:20:00,141.53,141.58,141.52,141.54,5395.0,135.0747,135.1224,135.0651,135.0842,5395.0
2021-11-01 11:30:00,141.53,141.61,141.51,141.52,47012.0,135.0747,135.151,135.0556,135.0651,47012.0
2021-11-01 11:40:00,141.51,141.58,141.49,141.58,4541.0,135.0556,135.1224,135.0365,135.1224,4541.0
2021-11-01 11:50:00,141.57,141.63,141.51,141.63,53983.0,135.1128,135.1701,135.0556,135.1701,53983.0
2021-11-01 12:00:00,141.65,141.68,141.62,141.68,4053.0,135.1892,135.2178,135.1606,135.2178,4053.0
2021-11-01 12:10:00,141.66,141.7,141.63,141.7,2503.0,135.1987,135.2369,135.1701,135.2369,2503.0
2021-11-01 12:20:00,141.66,141.7,141.64,141.65,10155.0,135.1987,135.2369,135.1796,135.1892,10155.0
2021-11-01 12:30:00,141.67,141.7,141.63,141.69,7079.0,135.2083,135.2369,135.1701,135.2274,7079.0
2021-11-01 12:40:00,141.68,141.69,141.63,141.68,12348.0,135.2178,135.2274,135.1701,135.2178,12348.0
2021-11-01 12:50:00,141.68,141.69,141.67,141.68,8374.0,135.2178,135.2274,135.2083,135.2178,8374.0
2021-11-01 13:00:00,141.69,141.7,141.6,141.61,2985.0,135.2274,135.2369,135.1415,135.151,2985.0
2021-11-01 13:10:00,141.61,141.64,141.57,141.58,5308.0,135.151,135.1796,135.1128,135.1224,5308.0
2021-11-01 13:20:00,141.55,141.55,141.39,141.45,4052.0,135.0938,135.0938,134.941,134.9983,4052.0
2021-11-01 13:30:00,141.42,141.43,141.36,141.41,13390.0,134.9697,134.9792,134.9124,134.9601,13390.0
2021-11-01 13:40:00,141.4,141.4,141.24,141.29,15856.0,134.9506,134.9506,134.7979,134.8456,15856.0
2021-11-01 13:50:00,141.3,141.3,141.22,141.28,9404.0,134.8552,134.8552,134.7788,134.8361,9404.0
2021-11-01 14:00:00,141.28,141.31,141.2,141.24,12764.0,134.8361,134.8647,134.7597,134.7979,12764.0
2021-11-01 14:10:00,141.25,141.27,141.11,141.13,10540.0,134.8074,134.8265,134.6738,134.6929,10540.0
2021-11-01 14:20:00,141.19,141.27,141.19,141.24,9060.0,134.7502,134.8265,134.7502,134.7979,9060.0
2021-11-01 14:30:00,141.26,141.37,141.26,141.34,8451.0,134.817,134.922,134.817,134.8933,8451.0
2021-11-01 14:40:00,141.32,141.4,141.32,141.39,16320.0,134.8742,134.9506,134.8742,134.941,16320.0
2021-11-01 14:50:00,141.4,141.41,141.33,141.38,13884.0,134.9506,134.9601,134.8838,134.9315,13884.0
2021-11-01 15:00:00,141.34,141.38,141.33,141.33,2582.0,134.8933,134.9315,134.8838,134.8838,2582.0
2021-11-01 15:10:00,141.34,141.36,141.32,141.33,6090.0,134.8933,134.9124,134.8742,134.8838,6090.0
2021-11-01 15:20:00,141.33,141.41,141.26,141.37,9853.0,134.8838,134.9601,134.817,134.922,9853.0
2021-11-01 15:30:00,141.39,141.5,141.39,141.46,19290.0,134.941,135.046,134.941,135.0079,19290.0
2021-11-01 15:40:00,141.46,141.51,141.42,141.49,16872.0,135.0079,135.0556,134.9697,135.0365,16872.0
2021-11-01 15:50:00,141.49,141.62,141.43,141.59,82412.0,135.0365,135.1606,134.9792,135.1319,82412.0
2021-11-02 09:30:00,141.92,142.09,141.86,142.07,33700.0,135.4469,135.6091,135.3896,135.59,33700.0
2021-11-02 09:40:00,142.1,142.1,141.93,141.98,23953.0,135.6187,135.6187,135.4564,135.5041,23953.0
2021-11-02 09:50:00,141.96,142.17,141.96,142.14,10033.0,135.485,135.6855,135.485,135.6568,10033.0
2021-11-02 10:00:00,142.18,142.19,141.99,142.08,9469.0,135.695,135.7046,135.5137,135.5996,9469.0
2021-11-02 10:10:00,142.08,142.1,141.95,142.04,11457.0,135.5996,135.6187,135.4755,135.5614,11457.0
2021-11-02 10:20:00,142.04,142.13,142.01,142.06,13742.0,135.5614,135.6473,135.5328,135.5805,13742.0
2021-11-02 10:30:00,142.11,142.18,142.11,142.17,3992.0,135.6282,135.695,135.6282,135.6855,3992.0
2021-11-02 10:40:00,142.2,142.23,142.16,142.22,15088.0,135.7141,135.7427,135.6759,135.7332,15088.0
2021-11-02 10:50:00,142.23,142.35,142.22,142.32,11584.0,135.7427,135.8573,135.7332,135.8286,11584.0
2021-11-02 11:00:00,142.33,142.42,142.27,142.27,14671.0,135.8382,135.9241,135.7809,135.7809,14671.0
2021-11-02 11:10:00,142.27,142.28,142.2,142.2,5459.0,135.7809,135.7905,135.7141,135.7141,5459.0
2021-11-02 11:20:00,142.21,142.34,142.2,142.34,52830.0,135.7236,135.8477,135.7141,135.8477,52830.0
2021-11-02 11:30:00,142.34,142.38,142.31,142.37,3671.0,135.8477,135.8859,135.8191,135.8763,3671.0
2021-11-02 11:40:00,142.36,142.53,142.35,142.43,13236.0,135.8668,136.0291,135.8573,135.9336,13236.0
2021-11-02 11:50:00,142.41,142.41,142.25,142.25,9043.0,135.9145,135.9145,135.7618,135.7618,9043.0
2021-11-02 12:00:00,142.25,142.26,142.18,142.19,3409.0,135.7618,135.7714,135.695,135.7046,3409.0
2021-11-02 12:10:00,142.17,142.34,142.16,142.32,3195.0,135.6855,135.8477,135.6759,135.8286,3195.0
2021-11-02 12:20:00,142.36,142.39,142.34,142.37,4825.0,135.8668,135.8954,135.8477,135.8763,4825.0
2021-11-02 12:30:00,142.37,142.47,142.35,142.47,4364.0,135.8763,135.9718,135.8573,135.9718,4364.0
2021-11-02 12:40:00,142.46,142.51,142.41,142.49,3361.0,135.9622,136.01,135.9145,135.9909,3361.0
2021-11-02 12:50:00,142.49,142.51,142.47,142.49,1476.0,135.9909,136.01,135.9718,135.9909,1476.0
2021-11-02 13:00:00,142.49,142.49,142.41,142.44,4871.0,135.9909,135.9909,135.9145,135.9432,4871.0
2021-11-02 13:10:00,142.44,142.45,142.38,142.39,32198.0,135.9432,135.9527,135.8859,135.8954,32198.0
2021-11-02 13:20:00,142.38,142.41,142.27,142.28,8841.0,135.8859,135.9145,135.7809,135.7905,8841.0
2021-11-02 13:30:00,142.27,142.31,142.2,142.29,7365.0,135.7809,135.8191,135.7141,135.8,7365.0
2021-11-02 13:40:00,142.28,142.37,142.28,142.36,4033.0,135.7905,135.8763,135.7905,135.8668,4033.0
2021-11-02 13:50:00,142.39,142.39,142.32,142.33,7665.0,135.8954,135.8954,135.8286,135.8382,7665.0
2021-11-02 14:00:00,142.33,142.33,142.21,142.21,3546.0,135.8382,135.8382,135.7236,135.7236,3546.0
2021-11-02 14:10:00,142.21,142.27,142.21,142.27,1535.0,135.7236,135.7809,135.7236,135.7809,1535.0
2021-11-02 14:20:00,142.27,142.29,142.2,142.24,7362.0,135.7809,135.8,135.7141,135.7523,7362.0
2021-11-02 14:30:00,142.24,142.28,142.18,142.28,65447.0,135.7523,135.7905,135.695,135.7905,65447.0
2021-11-02 14:40:00,142.29,142.37,142.29,142.34,33357.0,135.8,135.8763,135.8,135.8477,33357.0
2021-11-02 14:50:00,142.35,142.43,142.33,142.42,55518.0,135.8573,135.9336,135.8382,135.9241,55518.0
2021-11-02 15:00:00,142.42,142.45,142.37,142.42,10891.0,135.9241,135.9527,135.8763,135.9241,10891.0
2021-11-02 15:10:00,142.42,142.42,142.31,142.31,5735.0,135.9241,135.9241,135.8191,135.8191,5735.0
2021-11-02 15:20:00,142.31,142.32,142.26,142.31,10378.0,135.8191,135.8286,135.7714,135.8191,10378.0
2021-11-02 15:30:00,142.35,142.35,142.26,142.29,8298.0,135.8573,135.8573,135.7714,135.8,8298.0
2021-11-02 15:40:00,142.3,142.41,142.3,142.37,11194.0,135.8095,135.9145,135.8095,135.8763,11194.0
2021-11-02 15:50:00,142.34,142.4,142.24,142.4,26212.0,135.8477,135.905,135.7523,135.905,26212.0
2021-11-03 09:30:00,142.32,142.32,142.05,142.17,21654.0,135.8286,135.8286,135.5709,135.6855,21654.0
2021-11-03 09:40:00,142.15,142.19,142.09,142.18,12737.0,135.6664,135.7046,135.6091,135.695,12737.0
2021-11-03 09:50:00,142.19,142.3,142.15,142.27,9832.0,135.7046,135.8095,135.6664,135.7809,9832.0
2021-11-03 10:00:00,142.26,142.31,142.05,142.09,5895.0,135.7714,135.8191,135.5709,135.6091,5895.0
2021-11-03 10:10:00,142.06,142.11,142.01,142.07,10367.0,135.5805,135.6282,135.5328,135.59,10367.0
2021-11-03 10:20:00,142.07,142.15,142.07,142.15,5868.0,135.59,135.6664,135.59,135.6664,5868.0
2021-11-03 10:30:00,142.17,142.25,142.13,142.25,15443.0,135.6855,135.7618,135.6473,135.7618,15443.0
2021-11-03 10:40:00,142.25,142.28,142.19,142.28,12223.0,135.7618,135.7905,135.7046,135.7905,12223.0
2021-11-03 10:50:00,142.27,142.37,142.27,142.37,6053.0,135.7809,135.8763,135.7809,135.8763,6053.0
2021-11-03 11:00:00,142.34,142.35,142.22,142.24,6021.0,135.8477,135.8573,135.7332,135.7523,6021.0
2021-11-03 11:10:00,142.22,142.24,142.17,142.21,11103.0,135.7332,135.7523,135.6855,135.7236,11103.0
2021-11-03 11:20:00,142.18,142.25,142.18,142.19,15883.0,135.695,135.7618,135.695,135.7046,15883.0
2021-11-03 11:30:00,142.22,142.22,142.14,142.16,9243.0,135.7332,135.7332,135.6568,135.6759,9243.0
2021-11-03 11:40:00,142.15,142.21,142.13,142.16,7570.0,135.6664,135.7236,135.6473,135.6759,7570.0
2021-11-03 11:50:00,142.16,142.29,142.16,142.26,13859.0,135.6759,135.8,135.6759,135.7714,13859.0
2021-11-03 12:00:00,142.27,142.29,142.24,142.28,6808.0,135.7809,135.8,135.7523,135.7905,6808.0
2021-11-03 12:10:00,142.26,142.34,142.26,142.3,8343.0,135.7714,135.8477,135.7714,135.8095,8343.0
2021-11-03 12:20:00,142.31,142.31,142.25,142.26,8911.0,135.8191,135.8191,135.7618,135.7714,8911.0
2021-11-03 12:30:00,142.24,142.27,142.19,142.22,18523.0,135.7523,135.7809,135.7046,135.7332,18523.0
2021-11-03 12:40:00,142.23,142.23,142.17,142.17,4135.0,135.7427,135.7427,135.6855,135.6855,4135.0
2021-11-03 12:50:00,142.16,142.19,142.15,142.19,6051.0,135.6759,135.7046,135.6664,135.7046,6051.0
2021-11-03 13:00:00,142.18,142.18,142.1,142.14,23134.0,135.695,135.695,135.6187,135.6568,23134.0
2021-11-03 13:10:00,142.15,142.17,142.11,142.14,8222.0,135.6664,135.6855,135.6282,135.6568,8222.0
2021-11-03 13:20:00,142.15,142.16,142.11,142.14,13077.0,135.6664,135.6759,135.6282,135.6568,13077.0
2021-11-03 13:30:00,142.14,142.17,142.13,142.13,7500.0,135.6568,135.6855,135.6473,135.6473,7500.0
2021-11-03 13:40:00,142.15,142.16,142.07,142.09,2504.0,135.6664,135.6759,135.59,135.6091,2504.0
2021-11-03 13:50:00,142.09,142.14,142.06,142.11,8916.0,135.6091,135.6568,135.5805,135.6282,8916.0
2021-11-03 14:00:00,142.07,142.55,142.0,142.37,30351.0,135.59,136.0481,135.5232,135.8763,30351.0
2021-11-03 14:10:00,142.34,142.34,142.18,142.34,14525.0,135.8477,135.8477,135.695,135.8477,14525.0
2021-11-03 14:20:00,142.31,142.45,142.3,142.37,8248.0,135.8191,135.9527,135.8095,135.8763,8248.0
2021-11-03 14:30:00,142.37,142.42,142.25,142.35,212107.0,135.8763,135.9241,135.7618,135.8573,212107.0
2021-11-03 14:40:00,142.4,142.85,142.37,142.85,76349.0,135.905,136.3345,135.8763,136.3345,76349.0
2021-11-03 14:50:00,142.83,142.97,142.79,142.86,29158.0,136.3154,136.449,136.2772,136.344,29158.0
2021-11-03 15:00:00,142.88,142.95,142.84,142.93,13740.0,136.3631,136.4299,136.3249,136.4108,13740.0
2021-11-03 15:10:00,142.92,142.96,142.85,142.87,16540.0,136.4013,136.4394,136.3345,136.3535,16540.0
2021-11-03 15:20:00,142.86,142.9,142.82,142.84,12005.0,136.344,136.3822,136.3058,136.3249,12005.0
2021-11-03 15:30:00,142.89,142.98,142.87,142.9,33421.0,136.3726,136.4585,136.3535,136.3822,33421.0
2021-11-03 15:40:00,142.91,143.14,142.91,143.14,47433.0,136.3917,136.6112,136.3917,136.6112,47433.0
2021-11-03 15:50:00,143.16,143.17,143.01,143.08,50841.0,136.6303,136.6399,136.4872,136.554,50841.0
2021-11-04 09:30:00,143.51,143.62,143.37,143.61,37942.0,136.9644,137.0693,136.8307,137.0598,37942.0
2021-11-04 09:40:00,143.6,143.87,143.6,143.86,10014.0,137.0502,137.3079,137.0502,137.2984,10014.0
2021-11-04 09:50:00,143.85,144.07,143.84,144.05,22676.0,137.2888,137.4988,137.2793,137.4797,22676.0
2021-11-04 10:00:00,144.02,144.14,143.99,144.07,9595.0,137.4511,137.5656,137.4225,137.4988,9595.0
2021-11-04 10:10:00,144.1,144.32,144.1,144.28,10268.0,137.5274,137.7374,137.5274,137.6992,10268.0
2021-11-04 10:20:00,144.27,144.31,144.25,144.3,8282.0,137.6897,137.7279,137.6706,137.7183,8282.0
2021-11-04 10:30:00,144.31,144.44,144.3,144.43,9861.0,137.7279,137.8519,137.7183,137.8424,9861.0
2021-11-04 10:40:00,144.43,144.47,144.39,144.46,4435.0,137.8424,137.8806,137.8042,137.871,4435.0
2021-11-04 10:50:00,144.48,144.5,144.35,144.35,4854.0,137.8901,137.9092,137.766,137.766,4854.0
2021-11-04 11:00:00,144.32,144.34,144.23,144.24,7597.0,137.7374,137.7565,137.6515,137.6611,7597.0
2021-11-04 11:10:00,144.23,144.32,144.15,144.17,23994.0,137.6515,137.7374,137.5752,137.5942,23994.0
2021-11-04 11:20:00,144.2,144.2,143.97,144.01,13713.0,137.6229,137.6229,137.4034,137.4415,13713.0
2021-11-04 11:30:00,144.02,144.17,143.98,144.15,11204.0,137.4511,137.5942,137.4129,137.5752,11204.0
2021-11-04 11:40:00,144.14,144.2,144.07,144.13,2286.0,137.5656,137.6229,137.4988,137.5561,2286.0
2021-11-04 11:50:00,144.11,144.3,144.07,144.3,3571.0,137.537,137.7183,137.4988,137.7183,3571.0
2021-11-04 12:00:00,144.33,144.41,144.31,144.4,3162.0,137.747,137.8233,137.7279,137.8138,3162.0
2021-11-04 12:10:00,144.39,144.44,144.33,144.39,7374.0,137.8042,137.8519,137.747,137.8042,7374.0
2021-11-04 12:20:00,144.38,144.38,144.2,144.27,5264.0,137.7947,137.7947,137.6229,137.6897,5264.0
2021-11-04 12:30:00,144.21,144.34,144.21,144.3,5309.0,137.6324,137.7565,137.6324,137.7183,5309.0
2021-11-04 12:40:00,144.29,144.3,144.23,144.23,5563.0,137.7088,137.7183,137.6515,137.6515,5563.0
2021-11-04 12:50:00,144.32,144.35,144.27,144.32,2180.0,137.7374,137.766,137.6897,137.7374,2180.0
2021-11-04 13:00:00,144.34,144.34,144.21,144.28,5744.0,137.7565,137.7565,137.6324,137.6992,5744.0
2021-11-04 13:10:00,144.32,144.4,144.3,144.36,5175.0,137.7374,137.8138,137.7183,137.7756,5175.0
2021-11-04 13:20:00,144.41,144.41,144.35,144.4,7394.0,137.8233,137.8233,137.766,137.8138,7394.0
2021-11-04 13:30:00,144.42,144.42,144.33,144.41,20149.0,137.8328,137.8328,137.747,137.8233,20149.0
2021-11-04 13:40:00,144.41,144.54,144.41,144.54,24205.0,137.8233,137.9474,137.8233,137.9474,24205.0
2021-11-04 13:50:00,144.5,144.58,144.46,144.54,9180.0,137.9092,137.9855,137.871,137.9474,9180.0
2021-11-04 14:00:00,144.53,144.53,144.34,144.43,8416.0,137.9378,137.9378,137.7565,137.8424,8416.0
2021-11-04 14:10:00,144.45,144.5,144.44,144.44,8534.0,137.8615,137.9092,137.8519,137.8519,8534.0
2021-11-04 14:20:00,144.44,144.51,144.43,144.46,3549.0,137.8519,137.9187,137.8424,137.871,3549.0
2021-11-04 14:30:00,144.5,144.52,144.42,144.49,22262.0,137.9092,137.9283,137.8328,137.8997,22262.0
2021-11-04 14:40:00,144.5,144.58,144.5,144.54,5640.0,137.9092,137.9855,137.9092,137.9474,5640.0
2021-11-04 14:50:00,144.56,144.59,144.39,144.39,7798.0,137.9665,137.9951,137.8042,137.8042,7798.0
2021-11-04 15:00:00,144.39,144.45,144.31,144.34,17017.0,137.8042,137.8615,137.7279,137.7565,17017.0
2021-11-04 15:10:00,144.37,144.46,144.36,144.43,20288.0,137.7851,137.871,137.7756,137.8424,20288.0
2021-11-04 15:20:00,144.46,144.5,144.39,144.39,102919.0,137.871,137.9092,137.8042,137.8042,102919.0
2021-11-04 15:30:00,144.43,144.46,144.38,144.39,6730.0,137.8424,137.871,137.7947,137.8042,6730.0
2021-11-04 15:40:00,144.38,144.49,144.23,144.49,33678.0,137.7947,137.8997,137.6515,137.8997,33678.0
2021-11-04 15:50:00,144.48,144.7,144.45,144.7,37876.0,137.8901,138.1001,137.8615,138.1001,37876.0
2021-11-05 09:30:00,145.04,145.58,145.04,145.58,46769.0,138.4246,138.9399,138.4246,138.9399,46769.0
2021-11-05 09:40:00,145.64,145.64,145.34,145.4,21465.0,138.9972,138.9972,138.7109,138.7681,21465.0
2021-11-05 09:50:00,145.42,145.45,145.34,145.43,11643.0,138.7872,138.8159,138.7109,138.7968,11643.0
2021-11-05 10:00:00,145.46,145.57,145.32,145.33,38179.0,138.8254,138.9304,138.6918,138.7013,38179.0
2021-11-05 10:10:00,145.32,145.49,145.3,145.43,9675.0,138.6918,138.854,138.6727,138.7968,9675.0
2021-11-05 10:20:00,145.41,145.41,145.31,145.4,28955.0,138.7777,138.7777,138.6823,138.7681,28955.0
2021-11-05 10:30:00,145.37,145.51,145.37,145.44,28450.0,138.7395,138.8731,138.7395,138.8063,28450.0
2021-11-05 10:40:00,145.45,145.54,145.4,145.47,6071.0,138.8159,138.9018,138.7681,138.835,6071.0
2021-11-05 10:50:00,145.43,145.46,145.33,145.35,20405.0,138.7968,138.8254,138.7013,138.7204,20405.0
2021-11-05 11:00:00,145.38,145.46,145.36,145.43,11870.0,138.7491,138.8254,138.73,138.7968,11870.0
2021-11-05 11:10:00,145.42,145.47,145.31,145.32,2920.0,138.7872,138.835,138.6823,138.6918,2920.0
2021-11-05 11:20:00,145.33,145.36,145.24,145.24,4995.0,138.7013,138.73,138.6154,138.6154,4995.0
2021-11-05 11:30:00,145.25,145.35,145.25,145.35,4449.0,138.625,138.7204,138.625,138.7204,4449.0
2021-11-05 11:40:00,145.35,145.38,145.25,145.35,6395.0,138.7204,138.7491,138.625,138.7204,6395.0
2021-11-05 11:50:00,145.33,145.33,145.18,145.21,10456.0,138.7013,138.7013,138.5582,138.5868,10456.0
2021-11-05 12:00:00,145.15,145.26,145.13,145.18,1516.0,138.5296,138.6345,138.5105,138.5582,1516.0
2021-11-05 12:10:00,145.19,145.2,145.11,145.16,6881.0,138.5677,138.5773,138.4914,138.5391,6881.0
2021-11-05 12:20:00,145.16,145.2,145.13,145.17,5234.0,138.5391,138.5773,138.5105,138.5486,5234.0
2021-11-05 12:30:00,145.15,145.2,145.1,145.17,6950.0,138.5296,138.5773,138.4818,138.5486,6950.0
2021-11-05 12:40:00,145.16,145.16,145.02,145.03,9035.0,138.5391,138.5391,138.4055,138.415,9035.0
2021-11-05 12:50:00,145.01,145.06,144.96,145.01,19594.0,138.3959,138.4437,138.3482,138.3959,19594.0
2021-11-05 13:00:00,145.0,145.09,144.87,144.87,8475.0,138.3864,138.4723,138.2623,138.2623,8475.0
2021-11-05 13:10:00,144.84,144.84,144.73,144.82,6641.0,138.2337,138.2337,138.1287,138.2146,6641.0
2021-11-05 13:20:00,144.79,144.8,144.38,144.38,8675.0,138.186,138.1955,137.7947,137.7947,8675.0
2021-11-05 13:30:00,144.36,144.67,144.36,144.59,7401.0,137.7756,138.0714,137.7756,137.9951,7401.0
2021-11-05 13:40:00,144.62,144.63,144.49,144.54,6898.0,138.0237,138.0333,137.8997,137.9474,6898.0
2021-11-05 13:50:00,144.56,144.77,144.56,144.77,7241.0,137.9665,138.1669,137.9665,138.1669,7241.0
2021-11-05 14:00:00,144.75,144.95,144.73,144.9,5931.0,138.1478,138.3387,138.1287,138.291,5931.0
2021-11-05 14:10:00,144.89,144.95,144.86,144.93,7750.0,138.2814,138.3387,138.2528,138.3196,7750.0
2021-11-05 14:20:00,144.94,144.94,144.77,144.94,8464.0,138.3291,138.3291,138.1669,138.3291,8464.0
2021-11-05 14:30:00,144.9,144.94,144.85,144.91,6395.0,138.291,138.3291,138.2432,138.3005,6395.0
2021-11-05 14:40:00,144.92,145.0,144.89,144.98,11319.0,138.31,138.3864,138.2814,138.3673,11319.0
2021-11-05 14:50:00,144.99,145.01,144.94,144.96,6966.0,138.3768,138.3959,138.3291,138.3482,6966.0
2021-11-05 15:00:00,144.98,144.98,144.76,144.91,9901.0,138.3673,138.3673,138.1573,138.3005,9901.0
2021-11-05 15:10:00,144.91,144.94,144.84,144.91,10427.0,138.3005,138.3291,138.2337,138.3005,10427.0
2021-11-05 15:20:00,144.88,144.9,144.76,144.79,28810.0,138.2719,138.291,138.1573,138.186,28810.0
2021-11-05 15:30:00,144.8,145.07,144.77,145.03,21965.0,138.1955,138.4532,138.1669,138.415,21965.0
2021-11-05 15:40:00,144.99,145.0,144.8,144.81,13350.0,138.3768,138.3864,138.1955,138.2051,13350.0
2021-11-05 15:50:00,144.83,144.92,144.73,144.82,75829.0,138.2241,138.31,138.1287,138.2146,75829.0
2021-11-08 09:30:00,145.14,145.39,144.97,144.99,45449.0,138.52,138.7586,138.3578,138.3768,45449.0
2021-11-08 09:40:00,144.98,144.99,144.73,144.85,13888.0,138.3673,138.3768,138.1287,138.2432,13888.0
2021-11-08 09:50:00,144.84,144.89,144.66,144.83,23088.0,138.2337,138.2814,138.0619,138.2241,23088.0
2021-11-08 10:00:00,144.82,144.82,144.6,144.6,36999.0,138.2146,138.2146,138.0046,138.0046,36999.0
2021-11-08 10:10:00,144.6,144.88,144.6,144.85,78780.0,138.0046,138.2719,138.0046,138.2432,78780.0
2021-11-08 10:20:00,144.89,145.0,144.88,144.92,32430.0,138.2814,138.3864,138.2719,138.31,32430.0
2021-11-08 10:30:00,144.92,145.04,144.84,144.85,17419.0,138.31,138.4246,138.2337,138.2432,17419.0
2021-11-08 10:40:00,144.85,144.91,144.68,144.9,36231.0,138.2432,138.3005,138.081,138.291,36231.0
2021-11-08 10:50:00,144.9,144.9,144.75,144.78,4479.0,138.291,138.291,138.1478,138.1764,4479.0
2021-11-08 11:00:00,144.75,144.81,144.66,144.71,8658.0,138.1478,138.2051,138.0619,138.1096,8658.0
2021-11-08 11:10:00,144.68,144.77,144.62,144.75,15084.0,138.081,138.1669,138.0237,138.1478,15084.0
2021-11-08 11:20:00,144.75,144.86,144.73,144.82,6983.0,138.1478,138.2528,138.1287,138.2146,6983.0
2021-11-08 11:30:00,144.83,144.86,144.75,144.76,5015.0,138.2241,138.2528,138.1478,138.1573,5015.0
2021-11-08 11:40:00,144.78,144.78,144.68,144.69,5417.0,138.1764,138.1764,138.081,138.0905,5417.0
2021-11-08 11:50:00,144.68,144.68,144.6,144.64,4946.0,138.081,138.081,138.0046,138.0428,4946.0
2021-11-08 12:00:00,144.64,144.67,144.54,144.56,19082.0,138.0428,138.0714,137.9474,137.9665,19082.0
2021-11-08 12:10:00,144.59,144.68,144.54,144.68,5341.0,137.9951,138.081,137.9474,138.081,5341.0
2021-11-08 12:20:00,144.67,144.68,144.61,144.62,7116.0,138.0714,138.081,138.0142,138.0237,7116.0
2021-11-08 12:30:00,144.63,144.66,144.56,144.58,7567.0,138.0333,138.0619,137.9665,137.9855,7567.0
2021-11-08 12:40:00,144.58,144.69,144.58,144.65,28353.0,137.9855,138.0905,137.9855,138.0524,28353.0
2021-11-08 12:50:00,144.65,144.72,144.61,144.72,7299.0,138.0524,138.1192,138.0142,138.1192,7299.0
2021-11-08 13:00:00,144.72,144.78,144.7,144.75,11545.0,138.1192,138.1764,138.1001,138.1478,11545.0
2021-11-08 13:10:00,144.75,144.84,144.74,144.84,31862.0,138.1478,138.2337,138.1383,138.2337,31862.0
2021-11-08 13:20:00,144.84,144.91,144.84,144.88,46799.0,138.2337,138.3005,138.2337,138.2719,46799.0
2021-11-08 13:30:00,144.87,144.91,144.84,144.9,49508.0,138.2623,138.3005,138.2337,138.291,49508.0
2021-11-08 13:40:00,144.89,144.96,144.88,144.93,48021.0,138.2814,138.3482,138.2719,138.3196,48021.0
2021-11-08 13:50:00,144.94,145.01,144.94,144.97,59975.0,138.3291,138.3959,138.3291,138.3578,59975.0
2021-11-08 14:00:00,144.97,145.07,144.97,145.06,48981.0,138.3578,138.4532,138.3578,138.4437,48981.0
2021-11-08 14:10:00,145.06,145.09,145.02,145.07,37894.0,138.4437,138.4723,138.4055,138.4532,37894.0
2021-11-08 14:20:00,145.07,145.07,144.92,144.96,14811.0,138.4532,138.4532,138.31,138.3482,14811.0
2021-11-08 14:30:00,144.95,145.04,144.95,145.02,10668.0,138.3387,138.4246,138.3387,138.4055,10668.0
2021-11-08 14:40:00,145.03,145.07,145.0,145.03,9971.0,138.415,138.4532,138.3864,138.415,9971.0
2021-11-08 14:50:00,145.03,145.07,144.97,145.06,4214.0,138.415,138.4532,138.3578,138.4437,4214.0
2021-11-08 15:00:00,145.06,145.07,144.98,145.01,10592.0,138.4437,138.4532,138.3673,138.3959,10592.0
2021-11-08 15:10:00,145.01,145.03,144.95,145.0,6405.0,138.3959,138.415,138.3387,138.3864,6405.0
2021-11-08 15:20:00,145.0,145.04,144.9,144.92,27072.0,138.3864,138.4246,138.291,138.31,27072.0
2021-11-08 15:30:00,144.94,145.01,144.9,144.99,15946.0,138.3291,138.3959,138.291,138.3768,15946.0
2021-11-08 15:40:00,144.97,144.97,144.79,144.79,18791.0,138.3578,138.3578,138.186,138.186,18791.0
2021-11-08 15:50:00,144.81,145.02,144.81,144.97,35325.0,138.2051,138.4055,138.2051,138.3578,35325.0
2021-11-09 09:30:00,145.32,145.42,145.21,145.27,27426.0,138.6918,138.7872,138.5868,138.6441,27426.0
2021-11-09 09:40:00,145.21,145.31,145.14,145.17,13896.0,138.5868,138.6823,138.52,138.5486,13896.0
2021-11-09 09:50:00,145.2,145.24,144.78,144.81,49637.0,138.5773,138.6154,138.1764,138.2051,49637.0
2021-11-09 10:00:00,144.8,144.92,144.62,144.64,28441.0,138.1955,138.31,138.0237,138.0428,28441.0
2021-11-09 10:10:00,144.57,144.93,144.55,144.74,16637.0,137.976,138.3196,137.9569,138.1383,16637.0
2021-11-09 10:20:00,144.73,144.93,144.73,144.83,6668.0,138.1287,138.3196,138.1287,138.2241,6668.0
2021-11-09 10:30:00,144.83,145.08,144.83,144.99,7806.0,138.2241,138.4627,138.2241,138.3768,7806.0
2021-11-09 10:40:00,145.02,145.13,145.0,145.06,6323.0,138.4055,138.5105,138.3864,138.4437,6323.0
2021-11-09 10:50:00,145.02,145.04,144.89,144.94,10587.0,138.4055,138.4246,138.2814,138.3291,10587.0
2021-11-09 11:00:00,144.94,145.05,144.92,144.95,18853.0,138.3291,138.4341,138.31,138.3387,18853.0
2021-11-09 11:10:00,144.89,144.89,144.67,144.85,12668.0,138.2814,138.2814,138.0714,138.2432,12668.0
2021-11-09 11:20:00,144.94,144.94,144.78,144.8,7779.0,138.3291,138.3291,138.1764,138.1955,7779.0
2021-11-09 11:30:00,144.83,144.93,144.82,144.85,4735.0,138.2241,138.3196,138.2146,138.2432,4735.0
2021-11-09 11:40:00,144.84,145.01,144.84,144.93,4412.0,138.2337,138.3959,138.2337,138.3196,4412.0
2021-11-09 11:50:00,144.94,144.94,144.76,144.8,8776.0,138.3291,138.3291,138.1573,138.1955,8776.0
2021-11-09 12:00:00,144.77,144.78,144.64,144.73,7877.0,138.1669,138.1764,138.0428,138.1287,7877.0
2021-11-09 12:10:00,144.77,144.9,144.77,144.86,7481.0,138.1669,138.291,138.1669,138.2528,7481.0
2021-11-09 12:20:00,144.87,144.88,144.7,144.74,9543.0,138.2623,138.2719,138.1001,138.1383,9543.0
2021-11-09 12:30:00,144.7,144.8,144.67,144.75,11651.0,138.1001,138.1955,138.0714,138.1478,11651.0
2021-11-09 12:40:00,144.74,144.83,144.69,144.83,17944.0,138.1383,138.2241,138.0905,138.2241,17944.0
2021-11-09 12:50:00,144.83,144.9,144.75,144.75,6450.0,138.2241,138.291,138.1478,138.1478,6450.0
2021-11-09 13:00:00,144.8,144.84,144.76,144.84,8847.0,138.1955,138.2337,138.1573,138.2337,8847.0
2021-11-09 13:10:00,144.8,144.88,144.78,144.88,5569.0,138.1955,138.2719,138.1764,138.2719,5569.0
2021-11-09 13:20:00,144.88,144.88,144.67,144.71,6152.0,138.2719,138.2719,138.0714,138.1096,6152.0
2021-11-09 13:30:00,144.75,144.78,144.66,144.68,10862.0,138.1478,138.1764,138.0619,138.081,10862.0
2021-11-09 13:40:00,144.69,144.7,144.58,144.59,5456.0,138.0905,138.1001,137.9855,137.9951,5456.0
2021-11-09 13:50:00,144.6,144.61,144.54,144.61,8316.0,138.0046,138.0142,137.9474,138.0142,8316.0
2021-11-09 14:00:00,144.59,144.73,144.58,144.66,3502.0,137.9951,138.1287,137.9855,138.0619,3502.0
2021-11-09 14:10:00,144.67,144.73,144.59,144.73,17338.0,138.0714,138.1287,137.9951,138.1287,17338.0
2021-11-09 14:20:00,144.76,144.81,144.68,144.7,7906.0,138.1573,138.2051,138.081,138.1001,7906.0
2021-11-09 14:30:00,144.71,144.78,144.68,144.78,4363.0,138.1096,138.1764,138.081,138.1764,4363.0
2021-11-09 14:40:00,144.8,144.83,144.78,144.8,4115.0,138.1955,138.2241,138.1764,138.1955,4115.0
2021-11-09 14:50:00,144.8,144.86,144.74,144.86,6404.0,138.1955,138.2528,138.1383,138.2528,6404.0
2021-11-09 15:00:00,144.87,144.89,144.8,144.85,3497.0,138.2623,138.2814,138.1955,138.2432,3497.0
2021-11-09 15:10:00,144.84,144.86,144.78,144.79,6336.0,138.2337,138.2528,138.1764,138.186,6336.0
2021-11-09 15:20:00,144.86,144.97,144.85,144.96,5656.0,138.2528,138.3578,138.2432,138.3482,5656.0
2021-11-09 15:30:00,144.93,144.94,144.83,144.93,11727.0,138.3196,138.3291,138.2241,138.3196,11727.0
2021-11-09 15:40:00,144.94,145.06,144.93,144.98,30945.0,138.3291,138.4437,138.3196,138.3673,30945.0
2021-11-09 15:50:00,144.99,145.16,144.96,145.07,20061.0,138.3768,138.5391,138.3482,138.4532,20061.0
2021-11-10 09:30:00,144.38,144.57,144.24,144.46,21909.0,137.7947,137.976,137.6611,137.871,21909.0
2021-11-10 09:40:00,144.52,144.6,144.42,144.47,10234.0,137.9283,138.0046,137.8328,137.8806,10234.0
2021-11-10 09:50:00,144.49,144.75,144.44,144.74,19427.0,137.8997,138.1478,137.8519,138.1383,19427.0
2021-11-10 10:00:00,144.74,144.79,144.66,144.78,12159.0,138.1383,138.186,138.0619,138.1764,12159.0
2021-11-10 10:10:00,144.76,144.8,144.69,144.76,7581.0,138.1573,138.1955,138.0905,138.1573,7581.0
2021-11-10 10:20:00,144.79,144.81,144.61,144.61,8582.0,138.186,138.2051,138.0142,138.0142,8582.0
2021-11-10 10:30:00,144.61,144.64,144.53,144.61,61108.0,138.0142,138.0428,137.9378,138.0142,61108.0
2021-11-10 10:40:00,144.64,144.64,144.49,144.57,7340.0,138.0428,138.0428,137.8997,137.976,7340.0
2021-11-10 10:50:00,144.55,144.65,144.55,144.57,6216.0,137.9569,138.0524,137.9569,137.976,6216.0
2021-11-10 11:00:00,144.56,144.68,144.56,144.65,5577.0,137.9665,138.081,137.9665,138.0524,5577.0
2021-11-10 11:10:00,144.64,144.71,144.64,144.68,3616.0,138.0428,138.1096,138.0428,138.081,3616.0
2021-11-10 11:20:00,144.69,144.69,144.55,144.55,9944.0,138.0905,138.0905,137.9569,137.9569,9944.0
2021-11-10 11:30:00,144.55,144.58,144.45,144.49,13936.0,137.9569,137.9855,137.8615,137.8997,13936.0
2021-11-10 11:40:00,144.51,144.51,144.37,144.47,7517.0,137.9187,137.9187,137.7851,137.8806,7517.0
2021-11-10 11:50:00,144.48,144.57,144.48,144.52,3370.0,137.8901,137.976,137.8901,137.9283,3370.0
2021-11-10 12:00:00,144.54,144.56,144.46,144.49,6038.0,137.9474,137.9665,137.871,137.8997,6038.0
2021-11-10 12:10:00,144.49,144.55,144.44,144.48,5430.0,137.8997,137.9569,137.8519,137.8901,5430.0
2021-11-10 12:20:00,144.47,144.51,144.41,144.44,7233.0,137.8806,137.9187,137.8233,137.8519,7233.0
2021-11-10 12:30:00,144.43,144.52,144.43,144.47,44916.0,137.8424,137.9283,137.8424,137.8806,44916.0
2021-11-10 12:40:00,144.48,144.48,144.27,144.29,11246.0,137.8901,137.8901,137.6897,137.7088,11246.0
2021-11-10 12:50:00,144.32,144.4,144.32,144.4,8448.0,137.7374,137.8138,137.7374,137.8138,8448.0
2021-11-10 13:00:00,144.38,144.4,143.96,144.05,16712.0,137.7947,137.8138,137.3938,137.4797,16712.0
2021-11-10 13:10:00,144.04,144.13,143.9,143.96,12670.0,137.4702,137.5561,137.3366,137.3938,12670.0
2021-11-10 13:20:00,143.94,144.1,143.87,144.06,7866.0,137.3747,137.5274,137.3079,137.4893,7866.0
2021-11-10 13:30:00,144.07,144.12,143.97,143.97,17642.0,137.4988,137.5465,137.4034,137.4034,17642.0
2021-11-10 13:40:00,143.99,144.03,143.83,143.86,19746.0,137.4225,137.4606,137.2698,137.2984,19746.0
2021-11-10 13:50:00,143.86,143.89,143.75,143.87,32066.0,137.2984,137.327,137.1934,137.3079,32066.0
2021-11-10 14:00:00,143.82,143.82,143.66,143.81,105434.0,137.2602,137.2602,137.1075,137.2507,105434.0
2021-11-10 14:10:00,143.81,143.83,143.68,143.7,14261.0,137.2507,137.2698,137.1266,137.1457,14261.0
2021-11-10 14:20:00,143.69,143.76,143.45,143.45,18076.0,137.1361,137.2029,136.9071,136.9071,18076.0
2021-11-10 14:30:00,143.47,143.55,143.37,143.41,27632.0,136.9262,137.0025,136.8307,136.8689,27632.0
2021-11-10 14:40:00,143.42,143.53,143.3,143.53,11775.0,136.8785,136.9834,136.7639,136.9834,11775.0
2021-11-10 14:50:00,143.55,143.64,143.51,143.52,16842.0,137.0025,137.0884,136.9644,136.9739,16842.0
2021-11-10 15:00:00,143.53,143.64,143.43,143.64,10182.0,136.9834,137.0884,136.888,137.0884,10182.0
2021-11-10 15:10:00,143.62,143.77,143.62,143.77,14495.0,137.0693,137.2125,137.0693,137.2125,14495.0
2021-11-10 15:20:00,143.82,143.85,143.67,143.73,17351.0,137.2602,137.2888,137.1171,137.1743,17351.0
2021-11-10 15:30:00,143.77,143.79,143.59,143.65,17908.0,137.2125,137.2316,137.0407,137.098,17908.0
2021-11-10 15:40:00,143.69,143.74,143.5,143.62,23258.0,137.1361,137.1839,136.9548,137.0693,23258.0
2021-11-10 15:50:00,143.61,143.84,143.61,143.69,36509.0,137.0598,137.2793,137.0598,137.1361,36509.0
2021-11-11 09:30:00,144.23,144.23,143.87,143.9,24478.0,137.6515,137.6515,137.3079,137.3366,24478.0
2021-11-11 09:40:00,143.87,144.02,143.85,144.0,6981.0,137.3079,137.4511,137.2888,137.432,6981.0
2021-11-11 09:50:00,143.97,144.08,143.96,144.07,8552.0,137.4034,137.5084,137.3938,137.4988,8552.0
2021-11-11 10:00:00,144.08,144.08,143.84,143.87,6688.0,137.5084,137.5084,137.2793,137.3079,6688.0
2021-11-11 10:10:00,143.87,143.92,143.78,143.92,6575.0,137.3079,137.3557,137.222,137.3557,6575.0
2021-11-11 10:20:00,143.91,143.92,143.86,143.88,6761.0,137.3461,137.3557,137.2984,137.3175,6761.0
2021-11-11 10:30:00,143.86,143.96,143.77,143.95,17133.0,137.2984,137.3938,137.2125,137.3843,17133.0
2021-11-11 10:40:00,143.94,144.03,143.91,144.01,14824.0,137.3747,137.4606,137.3461,137.4415,14824.0
2021-11-11 10:50:00,144.0,144.07,143.98,143.98,16658.0,137.432,137.4988,137.4129,137.4129,16658.0
2021-11-11 11:00:00,143.97,144.03,143.9,143.91,4939.0,137.4034,137.4606,137.3366,137.3461,4939.0
2021-11-11 11:10:00,143.91,143.96,143.89,143.93,3917.0,137.3461,137.3938,137.327,137.3652,3917.0
2021-11-11 11:20:00,143.95,144.01,143.93,143.94,3154.0,137.3843,137.4415,137.3652,137.3747,3154.0
2021-11-11 11:30:00,143.93,144.14,143.93,144.14,7652.0,137.3652,137.5656,137.3652,137.5656,7652.0
2021-11-11 11:40:00,144.14,144.14,144.03,144.08,3811.0,137.5656,137.5656,137.4606,137.5084,3811.0
2021-11-11 11:50:00,144.1,144.11,144.04,144.05,4669.0,137.5274,137.537,137.4702,137.4797,4669.0
2021-11-11 12:00:00,144.05,144.07,143.9,143.93,7358.0,137.4797,137.4988,137.3366,137.3652,7358.0
2021-11-11 12:10:00,143.91,143.95,143.79,143.86,5488.0,137.3461,137.3843,137.2316,137.2984,5488.0
2021-11-11 12:20:00,143.87,143.9,143.83,143.87,7329.0,137.3079,137.3366,137.2698,137.3079,7329.0
2021-11-11 12:30:00,143.87,144.02,143.86,144.01,5788.0,137.3079,137.4511,137.2984,137.4415,5788.0
2021-11-11 12:40:00,143.98,144.0,143.96,143.99,3855.0,137.4129,137.432,137.3938,137.4225,3855.0
2021-11-11 12:50:00,143.99,144.02,143.96,143.99,2619.0,137.4225,137.4511,137.3938,137.4225,2619.0
2021-11-11 13:00:00,143.98,143.98,143.87,143.87,10016.0,137.4129,137.4129,137.3079,137.3079,10016.0
2021-11-11 13:10:00,143.87,143.97,143.87,143.94,3539.0,137.3079,137.4034,137.3079,137.3747,3539.0
2021-11-11 13:20:00,143.97,144.01,143.91,144.01,8364.0,137.4034,137.4415,137.3461,137.4415,8364.0
2021-11-11 13:30:00,144.0,144.05,143.98,144.03,13871.0,137.432,137.4797,137.4129,137.4606,13871.0
2021-11-11 13:40:00,144.05,144.08,144.01,144.08,22420.0,137.4797,137.5084,137.4415,137.5084,22420.0
2021-11-11 13:50:00,144.07,144.08,144.03,144.07,5246.0,137.4988,137.5084,137.4606,137.4988,5246.0
2021-11-11 14:00:00,144.09,144.15,144.06,144.15,8890.0,137.5179,137.5752,137.4893,137.5752,8890.0
2021-11-11 14:10:00,144.17,144.17,144.09,144.09,8195.0,137.5942,137.5942,137.5179,137.5179,8195.0
2021-11-11 14:20:00,144.09,144.1,144.04,144.05,7729.0,137.5179,137.5274,137.4702,137.4797,7729.0
2021-11-11 14:30:00,144.05,144.12,144.04,144.09,9605.0,137.4797,137.5465,137.4702,137.5179,9605.0
2021-11-11 14:40:00,144.1,144.13,144.05,144.06,5958.0,137.5274,137.5561,137.4797,137.4893,5958.0
2021-11-11 14:50:00,144.06,144.06,143.98,143.99,10581.0,137.4893,137.4893,137.4129,137.4225,10581.0
2021-11-11 15:00:00,143.99,144.02,143.96,143.97,10090.0,137.4225,137.4511,137.3938,137.4034,10090.0
2021-11-11 15:10:00,143.97,143.97,143.85,143.93,8600.0,137.4034,137.4034,137.2888,137.3652,8600.0
2021-11-11 15:20:00,143.91,143.99,143.88,143.96,11124.0,137.3461,137.4225,137.3175,137.3938,11124.0
2021-11-11 15:30:00,143.96,143.96,143.86,143.96,15549.0,137.3938,137.3938,137.2984,137.3938,15549.0
2021-11-11 15:40:00,143.95,144.06,143.95,143.95,11375.0,137.3843,137.4893,137.3843,137.3843,11375.0
2021-11-11 15:50:00,143.95,144.01,143.86,143.91,21981.0,137.3843,137.4415,137.2984,137.3461,21981.0
2021-11-12 09:30:00,144.46,144.51,144.25,144.27,51330.0,137.871,137.9187,137.6706,137.6897,51330.0
2021-11-12 09:40:00,144.28,144.44,144.28,144.33,35896.0,137.6992,137.8519,137.6992,137.747,35896.0
2021-11-12 09:50:00,144.31,144.44,144.31,144.33,36384.0,137.7279,137.8519,137.7279,137.747,36384.0
2021-11-12 10:00:00,144.29,144.53,144.28,144.52,44746.0,137.7088,137.9378,137.6992,137.9283,44746.0
2021-11-12 10:10:00,144.5,144.56,144.44,144.56,14168.0,137.9092,137.9665,137.8519,137.9665,14168.0
2021-11-12 10:20:00,144.6,144.62,144.49,144.51,15419.0,138.0046,138.0237,137.8997,137.9187,15419.0
2021-11-12 10:30:00,144.48,144.54,144.41,144.53,6206.0,137.8901,137.9474,137.8233,137.9378,6206.0
2021-11-12 10:40:00,144.5,144.66,144.49,144.65,8817.0,137.9092,138.0619,137.8997,138.0524,8817.0
2021-11-12 10:50:00,144.68,144.78,144.63,144.77,6203.0,138.081,138.1764,138.0333,138.1669,6203.0
2021-11-12 11:00:00,144.81,145.06,144.81,145.05,10177.0,138.2051,138.4437,138.2051,138.4341,10177.0
2021-11-12 11:10:00,145.06,145.33,144.99,145.33,7997.0,138.4437,138.7013,138.3768,138.7013,7997.0
2021-11-12 11:20:00,145.33,145.35,145.26,145.31,4770.0,138.7013,138.7204,138.6345,138.6823,4770.0
2021-11-12 11:30:00,145.31,145.41,145.3,145.3,10412.0,138.6823,138.7777,138.6727,138.6727,10412.0
2021-11-12 11:40:00,145.32,145.37,145.24,145.31,6035.0,138.6918,138.7395,138.6154,138.6823,6035.0
2021-11-12 11:50:00,145.3,145.51,145.29,145.47,4957.0,138.6727,138.8731,138.6632,138.835,4957.0
2021-11-12 12:00:00,145.52,145.55,145.41,145.41,3460.0,138.8827,138.9113,138.7777,138.7777,3460.0
2021-11-12 12:10:00,145.44,145.52,145.44,145.52,6879.0,138.8063,138.8827,138.8063,138.8827,6879.0
2021-11-12 12:20:00,145.54,145.54,145.46,145.48,2200.0,138.9018,138.9018,138.8254,138.8445,2200.0
2021-11-12 12:30:00,145.46,145.49,145.42,145.42,1902.0,138.8254,138.854,138.7872,138.7872,1902.0
2021-11-12 12:40:00,145.41,145.42,145.33,145.34,3368.0,138.7777,138.7872,138.7013,138.7109,3368.0
2021-11-12 12:50:00,145.33,145.39,145.31,145.36,3225.0,138.7013,138.7586,138.6823,138.73,3225.0
2021-11-12 13:00:00,145.36,145.36,145.25,145.27,11710.0,138.73,138.73,138.625,138.6441,11710.0
2021-11-12 13:10:00,145.29,145.36,145.28,145.35,10144.0,138.6632,138.73,138.6536,138.7204,10144.0
2021-11-12 13:20:00,145.34,145.4,145.34,145.36,36276.0,138.7109,138.7681,138.7109,138.73,36276.0
2021-11-12 13:30:00,145.37,145.46,145.37,145.44,6966.0,138.7395,138.8254,138.7395,138.8063,6966.0
2021-11-12 13:40:00,145.44,145.45,145.36,145.38,5804.0,138.8063,138.8159,138.73,138.7491,5804.0
2021-11-12 13:50:00,145.37,145.47,145.36,145.45,4787.0,138.7395,138.835,138.73,138.8159,4787.0
2021-11-12 14:00:00,145.45,145.45,145.35,145.38,6606.0,138.8159,138.8159,138.7204,138.7491,6606.0
2021-11-12 14:10:00,145.41,145.43,145.38,145.39,6982.0,138.7777,138.7968,138.7491,138.7586,6982.0
2021-11-12 14:20:00,145.37,145.39,145.31,145.33,8229.0,138.7395,138.7586,138.6823,138.7013,8229.0
2021-11-12 14:30:00,145.33,145.34,145.26,145.32,11098.0,138.7013,138.7109,138.6345,138.6918,11098.0
2021-11-12 14:40:00,145.31,145.36,145.3,145.36,5908.0,138.6823,138.73,138.6727,138.73,5908.0
2021-11-12 14:50:00,145.37,145.38,145.33,145.34,2864.0,138.7395,138.7491,138.7013,138.7109,2864.0
2021-11-12 15:00:00,145.36,145.39,145.34,145.37,2825.0,138.73,138.7586,138.7109,138.7395,2825.0
2021-11-12 15:10:00,145.39,145.45,145.39,145.43,5158.0,138.7586,138.8159,138.7586,138.7968,5158.0
2021-11-12 15:20:00,145.45,145.53,145.45,145.5,6254.0,138.8159,138.8922,138.8159,138.8636,6254.0
2021-11-12 15:30:00,145.56,145.66,145.55,145.6,10531.0,138.9208,139.0163,138.9113,138.959,10531.0
2021-11-12 15:40:00,145.59,145.61,145.43,145.43,7894.0,138.9495,138.9686,138.7968,138.7968,7894.0
2021-11-12 15:50:00,145.44,145.52,145.4,145.51,16734.0,138.8063,138.8827,138.7681,138.8731,16734.0
2021-11-15 09:30:00,145.71,146.03,145.71,146.0,27228.0,139.064,139.3694,139.064,139.3408,27228.0
2021-11-15 09:40:00,146.0,146.0,145.83,145.9,27893.0,139.3408,139.3408,139.1785,139.2453,27893.0
2021-11-15 09:50:00,145.91,146.05,145.75,146.05,29337.0,139.2549,139.3885,139.1022,139.3885,29337.0
2021-11-15 10:00:00,146.06,146.07,145.84,145.92,9690.0,139.398,139.4076,139.1881,139.2644,9690.0
2021-11-15 10:10:00,145.92,145.96,145.88,145.89,10386.0,139.2644,139.3026,139.2263,139.2358,10386.0
2021-11-15 10:20:00,145.86,145.97,145.86,145.96,7603.0,139.2072,139.3121,139.2072,139.3026,7603.0
2021-11-15 10:30:00,145.93,145.98,145.91,145.93,12621.0,139.274,139.3217,139.2549,139.274,12621.0
2021-11-15 10:40:00,145.91,145.94,145.85,145.94,6505.0,139.2549,139.2835,139.1976,139.2835,6505.0
2021-11-15 10:50:00,145.92,145.96,145.87,145.87,6807.0,139.2644,139.3026,139.2167,139.2167,6807.0
2021-11-15 11:00:00,145.87,145.95,145.86,145.92,4092.0,139.2167,139.2931,139.2072,139.2644,4092.0
2021-11-15 11:10:00,145.92,145.97,145.87,145.88,11577.0,139.2644,139.3121,139.2167,139.2263,11577.0
2021-11-15 11:20:00,145.89,145.89,145.82,145.82,6450.0,139.2358,139.2358,139.169,139.169,6450.0
2021-11-15 11:30:00,145.81,145.87,145.77,145.8,10827.0,139.1594,139.2167,139.1213,139.1499,10827.0
2021-11-15 11:40:00,145.8,145.82,145.32,145.4,627162.0,139.1499,139.169,138.6918,138.7681,627162.0
2021-11-15 11:50:00,145.41,145.5,145.29,145.5,6702.0,138.7777,138.8636,138.6632,138.8636,6702.0
2021-11-15 12:00:00,145.49,145.55,145.49,145.54,8015.0,138.854,138.9113,138.854,138.9018,8015.0
2021-11-15 12:10:00,145.54,145.54,145.33,145.35,7479.0,138.9018,138.9018,138.7013,138.7204,7479.0
2021-11-15 12:20:00,145.36,145.37,145.23,145.31,18405.0,138.73,138.7395,138.6059,138.6823,18405.0
2021-11-15 12:30:00,145.31,145.43,145.31,145.41,4240.0,138.6823,138.7968,138.6823,138.7777,4240.0
2021-11-15 12:40:00,145.43,145.5,145.38,145.46,11662.0,138.7968,138.8636,138.7491,138.8254,11662.0
2021-11-15 12:50:00,145.46,145.5,145.45,145.48,14514.0,138.8254,138.8636,138.8159,138.8445,14514.0
2021-11-15 13:00:00,145.47,145.53,145.46,145.5,6136.0,138.835,138.8922,138.8254,138.8636,6136.0
2021-11-15 13:10:00,145.5,145.55,145.46,145.49,15798.0,138.8636,138.9113,138.8254,138.854,15798.0
2021-11-15 13:20:00,145.5,145.51,145.41,145.48,27661.0,138.8636,138.8731,138.7777,138.8445,27661.0
2021-11-15 13:30:00,145.47,145.47,145.42,145.44,4886.0,138.835,138.835,138.7872,138.8063,4886.0
2021-11-15 13:40:00,145.42,145.49,145.42,145.49,11436.0,138.7872,138.854,138.7872,138.854,11436.0
2021-11-15 13:50:00,145.49,145.49,145.43,145.43,8811.0,138.854,138.854,138.7968,138.7968,8811.0
2021-11-15 14:00:00,145.43,145.43,145.34,145.37,5060.0,138.7968,138.7968,138.7109,138.7395,5060.0
2021-11-15 14:10:00,145.37,145.39,145.27,145.28,9062.0,138.7395,138.7586,138.6441,138.6536,9062.0
2021-11-15 14:20:00,145.27,145.31,145.22,145.29,5979.0,138.6441,138.6823,138.5964,138.6632,5979.0
2021-11-15 14:30:00,145.29,145.38,145.26,145.38,13613.0,138.6632,138.7491,138.6345,138.7491,13613.0
2021-11-15 14:40:00,145.37,145.49,145.37,145.4,18942.0,138.7395,138.854,138.7395,138.7681,18942.0
2021-11-15 14:50:00,145.43,145.44,145.37,145.39,10704.0,138.7968,138.8063,138.7395,138.7586,10704.0
2021-11-15 15:00:00,145.37,145.4,145.32,145.33,11413.0,138.7395,138.7681,138.6918,138.7013,11413.0
2021-11-15 15:10:00,145.34,145.4,145.29,145.36,9851.0,138.7109,138.7681,138.6632,138.73,9851.0
2021-11-15 15:20:00,145.38,145.42,145.36,145.41,11443.0,138.7491,138.7872,138.73,138.7777,11443.0
2021-11-15 15:30:00,145.4,145.4,145.31,145.37,21056.0,138.7681,138.7681,138.6823,138.7395,21056.0
2021-11-15 15:40:00,145.35,145.37,145.26,145.28,19288.0,138.7204,138.7395,138.6345,138.6536,19288.0
2021-11-15 15:50:00,145.29,145.48,145.21,145.48,62729.0,138.6632,138.8445,138.5868,138.8445,62729.0
2021-11-16 09:30:00,145.5,145.87,145.28,145.83,30456.0,138.8636,139.2167,138.6536,139.1785,30456.0
2021-11-16 09:40:00,145.86,145.93,145.82,145.88,21988.0,139.2072,139.274,139.169,139.2263,21988.0
2021-11-16 09:50:00,145.93,145.95,145.77,145.89,18549.0,139.274,139.2931,139.1213,139.2358,18549.0
2021-11-16 10:00:00,145.92,146.02,145.92,145.97,13501.0,139.2644,139.3599,139.2644,139.3121,13501.0
2021-11-16 10:10:00,145.97,146.08,145.94,145.99,44886.0,139.3121,139.4171,139.2835,139.3312,44886.0
2021-11-16 10:20:00,145.96,145.99,145.85,145.85,6385.0,139.3026,139.3312,139.1976,139.1976,6385.0
2021-11-16 10:30:00,145.83,146.0,145.83,145.94,6562.0,139.1785,139.3408,139.1785,139.2835,6562.0
2021-11-16 10:40:00,145.96,145.96,145.89,145.94,4303.0,139.3026,139.3026,139.2358,139.2835,4303.0
2021-11-16 10:50:00,145.92,146.03,145.91,146.02,7341.0,139.2644,139.3694,139.2549,139.3599,7341.0
2021-11-16 11:00:00,146.03,146.16,146.03,146.15,4596.0,139.3694,139.4935,139.3694,139.4839,4596.0
2021-11-16 11:10:00,146.15,146.32,146.15,146.31,9170.0,139.4839,139.6462,139.4839,139.6366,9170.0
2021-11-16 11:20:00,146.36,146.39,146.28,146.33,7656.0,139.6844,139.713,139.608,139.6557,7656.0
2021-11-16 11:30:00,146.34,146.4,146.29,146.32,5624.0,139.6653,139.7225,139.6176,139.6462,5624.0
2021-11-16 11:40:00,146.32,146.35,146.23,146.23,2889.0,139.6462,139.6748,139.5603,139.5603,2889.0
2021-11-16 11:50:00,146.22,146.3,146.22,146.26,2808.0,139.5507,139.6271,139.5507,139.5889,2808.0
2021-11-16 12:00:00,146.25,146.28,146.18,146.2,4984.0,139.5794,139.608,139.5126,139.5317,4984.0
2021-11-16 12:10:00,146.22,146.3,146.2,146.29,5042.0,139.5507,139.6271,139.5317,139.6176,5042.0
2021-11-16 12:20:00,146.29,146.29,146.21,146.23,5625.0,139.6176,139.6176,139.5412,139.5603,5625.0
2021-11-16 12:30:00,146.22,146.27,146.2,146.25,6265.0,139.5507,139.5985,139.5317,139.5794,6265.0
2021-11-16 12:40:00,146.24,146.39,146.23,146.36,12824.0,139.5698,139.713,139.5603,139.6844,12824.0
2021-11-16 12:50:00,146.35,146.35,146.3,146.32,4214.0,139.6748,139.6748,139.6271,139.6462,4214.0
2021-11-16 13:00:00,146.32,146.4,146.31,146.4,21878.0,139.6462,139.7225,139.6366,139.7225,21878.0
2021-11-16 13:10:00,146.41,146.42,146.3,146.3,5712.0,139.7321,139.7416,139.6271,139.6271,5712.0
2021-11-16 13:20:00,146.3,146.38,146.3,146.35,7862.0,139.6271,139.7034,139.6271,139.6748,7862.0
2021-11-16 13:30:00,146.37,146.44,146.37,146.43,4975.0,139.6939,139.7607,139.6939,139.7512,4975.0
2021-11-16 13:40:00,146.42,146.45,146.4,146.43,9935.0,139.7416,139.7703,139.7225,139.7512,9935.0
2021-11-16 13:50:00,146.44,146.45,146.42,146.42,6752.0,139.7607,139.7703,139.7416,139.7416,6752.0
2021-11-16 14:00:00,146.42,146.47,146.41,146.47,9208.0,139.7416,139.7893,139.7321,139.7893,9208.0
2021-11-16 14:10:00,146.46,146.47,146.37,146.41,4191.0,139.7798,139.7893,139.6939,139.7321,4191.0
2021-11-16 14:20:00,146.41,146.41,146.34,146.36,5364.0,139.7321,139.7321,139.6653,139.6844,5364.0
2021-11-16 14:30:00,146.4,146.43,146.37,146.37,8333.0,139.7225,139.7512,139.6939,139.6939,8333.0
2021-11-16 14:40:00,146.37,146.37,146.32,146.33,9018.0,139.6939,139.6939,139.6462,139.6557,9018.0
2021-11-16 14:50:00,146.34,146.38,146.33,146.33,4785.0,139.6653,139.7034,139.6557,139.6557,4785.0
2021-11-16 15:00:00,146.32,146.34,146.28,146.29,17383.0,139.6462,139.6653,139.608,139.6176,17383.0
2021-11-16 15:10:00,146.29,146.31,146.25,146.28,7226.0,139.6176,139.6366,139.5794,139.608,7226.0
2021-11-16 15:20:00,146.3,146.32,146.23,146.25,9108.0,139.6271,139.6462,139.5603,139.5794,9108.0
2021-11-16 15:30:00,146.27,146.35,146.26,146.28,10378.0,139.5985,139.6748,139.5889,139.608,10378.0
2021-11-16 15:40:00,146.28,146.33,146.17,146.17,11456.0,139.608,139.6557,139.503,139.503,11456.0
2021-11-16 15:50:00,146.17,146.19,146.01,146.05,24735.0,139.503,139.5221,139.3503,139.3885,24735.0
2021-11-17 09:30:00,145.7,145.7,145.16,145.21,29657.0,139.0545,139.0545,138.5391,138.5868,29657.0
2021-11-17 09:40:00,145.18,145.19,144.94,144.94,16669.0,138.5582,138.5677,138.3291,138.3291,16669.0
2021-11-17 09:50:00,144.91,144.93,144.74,144.83,18914.0,138.3005,138.3196,138.1383,138.2241,18914.0
2021-11-17 10:00:00,144.83,144.98,144.81,144.93,16886.0,138.2241,138.3673,138.2051,138.3196,16886.0
2021-11-17 10:10:00,144.94,145.04,144.94,145.01,17569.0,138.3291,138.4246,138.3291,138.3959,17569.0
2021-11-17 10:20:00,144.98,145.02,144.92,144.98,7197.0,138.3673,138.4055,138.31,138.3673,7197.0
2021-11-17 10:30:00,144.98,145.15,144.97,145.14,21653.0,138.3673,138.5296,138.3578,138.52,21653.0
2021-11-17 10:40:00,145.15,145.17,145.06,145.06,10142.0,138.5296,138.5486,138.4437,138.4437,10142.0
2021-11-17 10:50:00,145.05,145.08,144.95,145.04,4820.0,138.4341,138.4627,138.3387,138.4246,4820.0
2021-11-17 11:00:00,145.06,145.11,145.03,145.11,4862.0,138.4437,138.4914,138.415,138.4914,4862.0
2021-11-17 11:10:00,145.1,145.1,145.07,145.08,1975.0,138.4818,138.4818,138.4532,138.4627,1975.0
2021-11-17 11:20:00,145.09,145.14,144.97,145.04,5249.0,138.4723,138.52,138.3578,138.4246,5249.0
2021-11-17 11:30:00,145.05,145.09,145.01,145.08,493037.0,138.4341,138.4723,138.3959,138.4627,493037.0
2021-11-17 11:40:00,145.1,145.15,145.07,145.15,10680.0,138.4818,138.5296,138.4532,138.5296,10680.0
2021-11-17 11:50:00,145.15,145.24,145.09,145.23,18429.0,138.5296,138.6154,138.4723,138.6059,18429.0
2021-11-17 12:00:00,145.23,145.25,145.05,145.07,6519.0,138.6059,138.625,138.4341,138.4532,6519.0
2021-11-17 12:10:00,145.11,145.12,145.0,145.0,10306.0,138.4914,138.5009,138.3864,138.3864,10306.0
2021-11-17 12:20:00,145.0,145.01,144.86,144.87,10077.0,138.3864,138.3959,138.2528,138.2623,10077.0
2021-11-17 12:30:00,144.83,145.02,144.82,145.02,4238.0,138.2241,138.4055,138.2146,138.4055,4238.0
2021-11-17 12:40:00,145.02,145.02,144.91,144.97,5681.0,138.4055,138.4055,138.3005,138.3578,5681.0
2021-11-17 12:50:00,144.97,144.98,144.86,144.92,4205.0,138.3578,138.3673,138.2528,138.31,4205.0
2021-11-17 13:00:00,144.95,145.06,144.91,145.04,89010.0,138.3387,138.4437,138.3005,138.4246,89010.0
2021-11-17 13:10:00,144.99,145.04,144.95,145.02,20531.0,138.3768,138.4246,138.3387,138.4055,20531.0
2021-11-17 13:20:00,145.02,145.08,145.0,145.04,16623.0,138.4055,138.4627,138.3864,138.4246,16623.0
2021-11-17 13:30:00,145.04,145.04,144.94,145.02,22849.0,138.4246,138.4246,138.3291,138.4055,22849.0
2021-11-17 13:40:00,145.02,145.07,144.96,145.03,296853.0,138.4055,138.4532,138.3482,138.415,296853.0
2021-11-17 13:50:00,145.04,145.08,145.02,145.07,5572.0,138.4246,138.4627,138.4055,138.4532,5572.0
2021-11-17 14:00:00,145.06,145.07,145.02,145.07,6815.0,138.4437,138.4532,138.4055,138.4532,6815.0
2021-11-17 14:10:00,145.06,145.11,144.92,144.97,11538.0,138.4437,138.4914,138.31,138.3578,11538.0
2021-11-17 14:20:00,144.94,144.94,144.86,144.89,9650.0,138.3291,138.3291,138.2528,138.2814,9650.0
2021-11-17 14:30:00,144.85,144.89,144.81,144.85,32671.0,138.2432,138.2814,138.2051,138.2432,32671.0
2021-11-17 14:40:00,144.87,144.99,144.86,144.97,5018.0,138.2623,138.3768,138.2528,138.3578,5018.0
2021-11-17 14:50:00,144.99,145.0,144.91,144.96,4798.0,138.3768,138.3864,138.3005,138.3482,4798.0
2021-11-17 15:00:00,144.97,144.97,144.88,144.91,7167.0,138.3578,138.3578,138.2719,138.3005,7167.0
2021-11-17 15:10:00,144.92,145.05,144.91,145.01,5834.0,138.31,138.4341,138.3005,138.3959,5834.0
2021-11-17 15:20:00,144.98,145.07,144.98,144.99,17027.0,138.3673,138.4532,138.3673,138.3768,17027.0
2021-11-17 15:30:00,145.01,145.06,144.95,145.03,20198.0,138.3959,138.4437,138.3387,138.415,20198.0
2021-11-17 15:40:00,144.99,145.1,144.94,145.03,9507.0,138.3768,138.4818,138.3291,138.415,9507.0
2021-11-17 15:50:00,144.99,145.09,144.87,144.89,29530.0,138.3768,138.4723,138.2623,138.2814,29530.0
2021-11-18 09:30:00,145.49,145.56,145.17,145.28,25777.0,138.854,138.9208,138.5486,138.6536,25777.0
2021-11-18 09:40:00,145.27,145.31,145.17,145.27,28491.0,138.6441,138.6823,138.5486,138.6441,28491.0
2021-11-18 09:50:00,145.26,145.3,145.0,145.11,13997.0,138.6345,138.6727,138.3864,138.4914,13997.0
2021-11-18 10:00:00,145.07,145.13,144.88,144.88,12426.0,138.4532,138.5105,138.2719,138.2719,12426.0
2021-11-18 10:10:00,144.87,144.87,144.49,144.49,18990.0,138.2623,138.2623,137.8997,137.8997,18990.0
2021-11-18 10:20:00,144.48,144.56,144.39,144.45,14276.0,137.8901,137.9665,137.8042,137.8615,14276.0
2021-11-18 10:30:00,144.55,144.7,144.54,144.68,10987.0,137.9569,138.1001,137.9474,138.081,10987.0
2021-11-18 10:40:00,144.68,144.72,144.52,144.64,9058.0,138.081,138.1192,137.9283,138.0428,9058.0
2021-11-18 10:50:00,144.62,144.67,144.55,144.6,12553.0,138.0237,138.0714,137.9569,138.0046,12553.0
2021-11-18 11:00:00,144.59,144.63,144.5,144.6,7887.0,137.9951,138.0333,137.9092,138.0046,7887.0
2021-11-18 11:10:00,144.57,144.75,144.57,144.74,7435.0,137.976,138.1478,137.976,138.1383,7435.0
2021-11-18 11:20:00,144.75,144.76,144.68,144.71,10073.0,138.1478,138.1573,138.081,138.1096,10073.0
2021-11-18 11:30:00,144.69,145.01,144.68,144.99,10589.0,138.0905,138.3959,138.081,138.3768,10589.0
2021-11-18 11:40:00,145.0,145.1,144.97,145.05,6055.0,138.3864,138.4818,138.3578,138.4341,6055.0
2021-11-18 11:50:00,145.06,145.08,144.96,144.98,7735.0,138.4437,138.4627,138.3482,138.3673,7735.0
2021-11-18 12:00:00,145.0,145.18,145.0,145.17,8298.0,138.3864,138.5582,138.3864,138.5486,8298.0
2021-11-18 12:10:00,145.17,145.22,145.17,145.19,4077.0,138.5486,138.5964,138.5486,138.5677,4077.0
2021-11-18 12:20:00,145.14,145.28,145.14,145.23,9501.0,138.52,138.6536,138.52,138.6059,9501.0
2021-11-18 12:30:00,145.22,145.22,145.13,145.13,4628.0,138.5964,138.5964,138.5105,138.5105,4628.0
2021-11-18 12:40:00,145.08,145.14,144.94,144.95,12537.0,138.4627,138.52,138.3291,138.3387,12537.0
2021-11-18 12:50:00,144.95,144.95,144.88,144.94,14653.0,138.3387,138.3387,138.2719,138.3291,14653.0
2021-11-18 13:00:00,144.93,145.05,144.9,145.03,6665.0,138.3196,138.4341,138.291,138.415,6665.0
2021-11-18 13:10:00,145.06,145.11,144.96,144.96,10210.0,138.4437,138.4914,138.3482,138.3482,10210.0
2021-11-18 13:20:00,144.99,145.06,144.96,145.02,19064.0,138.3768,138.4437,138.3482,138.4055,19064.0
2021-11-18 13:30:00,145.01,145.05,144.98,145.01,22977.0,138.3959,138.4341,138.3673,138.3959,22977.0
2021-11-18 13:40:00,145.0,145.06,144.99,145.05,4142.0,138.3864,138.4437,138.3768,138.4341,4142.0
2021-11-18 13:50:00,145.03,145.05,144.99,145.05,19279.0,138.415,138.4341,138.3768,138.4341,19279.0
2021-11-18 14:00:00,145.01,145.06,144.93,145.02,6912.0,138.3959,138.4437,138.3196,138.4055,6912.0
2021-11-18 14:10:00,145.02,145.03,144.95,144.96,24855.0,138.4055,138.415,138.3387,138.3482,24855.0
2021-11-18 14:20:00,144.96,144.98,144.85,144.89,7971.0,138.3482,138.3673,138.2432,138.2814,7971.0
2021-11-18 14:30:00,144.89,144.94,144.83,144.92,7587.0,138.2814,138.3291,138.2241,138.31,7587.0
2021-11-18 14:40:00,144.93,145.02,144.93,145.01,7164.0,138.3196,138.4055,138.3196,138.3959,7164.0
2021-11-18 14:50:00,145.0,145.04,144.99,145.04,8869.0,138.3864,138.4246,138.3768,138.4246,8869.0
2021-11-18 15:00:00,145.05,145.11,145.02,145.11,16231.0,138.4341,138.4914,138.4055,138.4914,16231.0
2021-11-18 15:10:00,145.1,145.13,145.0,145.0,6764.0,138.4818,138.5105,138.3864,138.3864,6764.0
2021-11-18 15:20:00,145.03,145.09,144.99,145.09,4638.0,138.415,138.4723,138.3768,138.4723,4638.0
2021-11-18 15:30:00,145.09,145.1,145.01,145.05,20851.0,138.4723,138.4818,138.3959,138.4341,20851.0
2021-11-18 15:40:00,145.06,145.13,145.02,145.06,20605.0,138.4437,138.5105,138.4055,138.4437,20605.0
2021-11-18 15:50:00,145.04,145.12,144.97,145.04,53085.0,138.4246,138.5009,138.3578,138.4246,53085.0
2021-11-19 09:30:00,145.28,145.53,145.01,145.39,35296.0,138.6536,138.8922,138.3959,138.7586,35296.0
2021-11-19 09:40:00,145.38,145.52,145.29,145.52,13324.0,138.7491,138.8827,138.6632,138.8827,13324.0
2021-11-19 09:50:00,145.52,145.9,145.52,145.87,13814.0,138.8827,139.2453,138.8827,139.2167,13814.0
2021-11-19 10:00:00,145.9,145.9,145.59,145.74,20546.0,139.2453,139.2453,138.9495,139.0926,20546.0
2021-11-19 10:10:00,145.68,145.8,145.65,145.79,24683.0,139.0354,139.1499,139.0067,139.1404,24683.0
2021-11-19 10:20:00,145.76,145.77,145.55,145.55,15401.0,139.1117,139.1213,138.9113,138.9113,15401.0
2021-11-19 10:30:00,145.54,145.72,145.53,145.72,7518.0,138.9018,139.0736,138.8922,139.0736,7518.0
2021-11-19 10:40:00,145.73,145.81,145.65,145.66,10302.0,139.0831,139.1594,139.0067,139.0163,10302.0
2021-11-19 10:50:00,145.69,145.76,145.59,145.68,13198.0,139.0449,139.1117,138.9495,139.0354,13198.0
2021-11-19 11:00:00,145.67,145.81,145.67,145.81,1708.0,139.0258,139.1594,139.0258,139.1594,1708.0
2021-11-19 11:10:00,145.8,145.92,145.8,145.92,4253.0,139.1499,139.2644,139.1499,139.2644,4253.0
2021-11-19 11:20:00,145.92,145.96,145.85,145.95,13381.0,139.2644,139.3026,139.1976,139.2931,13381.0
2021-11-19 11:30:00,145.97,146.02,145.91,145.97,10113.0,139.3121,139.3599,139.2549,139.3121,10113.0
2021-11-19 11:40:00,145.97,146.01,145.95,145.95,2674.0,139.3121,139.3503,139.2931,139.2931,2674.0
2021-11-19 11:50:00,145.93,145.94,145.86,145.93,4163.0,139.274,139.2835,139.2072,139.274,4163.0
2021-11-19 12:00:00,145.93,145.96,145.92,145.94,1226.0,139.274,139.3026,139.2644,139.2835,1226.0
2021-11-19 12:10:00,145.99,146.09,145.99,146.03,4014.0,139.3312,139.4267,139.3312,139.3694,4014.0
2021-11-19 12:20:00,146.0,146.09,146.0,146.08,2183.0,139.3408,139.4267,139.3408,139.4171,2183.0
2021-11-19 12:30:00,146.09,146.23,146.09,146.14,5389.0,139.4267,139.5603,139.4267,139.4744,5389.0
2021-11-19 12:40:00,146.09,146.09,146.0,146.03,3624.0,139.4267,139.4267,139.3408,139.3694,3624.0
2021-11-19 12:50:00,146.04,146.08,146.02,146.02,3499.0,139.379,139.4171,139.3599,139.3599,3499.0
2021-11-19 13:00:00,146.02,146.09,145.97,146.01,23757.0,139.3599,139.4267,139.3121,139.3503,23757.0
2021-11-19 13:10:00,146.02,146.02,145.84,145.9,11152.0,139.3599,139.3599,139.1881,139.2453,11152.0
2021-11-19 13:20:00,145.87,145.9,145.7,145.7,18001.0,139.2167,139.2453,139.0545,139.0545,18001.0
2021-11-19 13:30:00,145.66,145.72,145.48,145.52,25172.0,139.0163,139.0736,138.8445,138.8827,25172.0
2021-11-19 13:40:00,145.49,145.6,145.47,145.59,6859.0,138.854,138.959,138.835,138.9495,6859.0
2021-11-19 13:50:00,145.6,145.74,145.6,145.73,15493.0,138.959,139.0926,138.959,139.0831,15493.0
2021-11-19 14:00:00,145.71,145.75,145.71,145.74,3756.0,139.064,139.1022,139.064,139.0926,3756.0
2021-11-19 14:10:00,145.72,145.75,145.7,145.71,2903.0,139.0736,139.1022,139.0545,139.064,2903.0
2021-11-19 14:20:00,145.71,145.75,145.66,145.66,4105.0,139.064,139.1022,139.0163,139.0163,4105.0
2021-11-19 14:30:00,145.66,145.69,145.55,145.61,13735.0,139.0163,139.0449,138.9113,138.9686,13735.0
2021-11-19 14:40:00,145.6,145.66,145.59,145.61,5160.0,138.959,139.0163,138.9495,138.9686,5160.0
2021-11-19 14:50:00,145.62,145.66,145.58,145.58,7124.0,138.9781,139.0163,138.9399,138.9399,7124.0
2021-11-19 15:00:00,145.59,145.64,145.54,145.59,7604.0,138.9495,138.9972,138.9018,138.9495,7604.0
2021-11-19 15:10:00,145.58,145.58,145.47,145.51,12351.0,138.9399,138.9399,138.835,138.8731,12351.0
2021-11-19 15:20:00,145.53,145.6,145.49,145.6,10424.0,138.8922,138.959,138.854,138.959,10424.0
2021-11-19 15:30:00,145.59,145.62,145.5,145.52,65233.0,138.9495,138.9781,138.8636,138.8827,65233.0
2021-11-19 15:40:00,145.52,145.52,145.35,145.46,28367.0,138.8827,138.8827,138.7204,138.8254,28367.0
2021-11-19 15:50:00,145.45,145.47,145.34,145.39,25948.0,138.8159,138.835,138.7109,138.7586,25948.0
2021-11-22 09:30:00,145.81,146.02,145.81,145.86,26274.0,139.1594,139.3599,139.1594,139.2072,26274.0
2021-11-22 09:40:00,145.87,146.33,145.81,146.33,22696.0,139.2167,139.6557,139.1594,139.6557,22696.0
2021-11-22 09:50:00,146.34,146.36,146.25,146.28,37084.0,139.6653,139.6844,139.5794,139.608,37084.0
2021-11-22 10:00:00,146.3,146.52,146.3,146.41,34053.0,139.6271,139.8371,139.6271,139.7321,34053.0
2021-11-22 10:10:00,146.46,146.49,146.35,146.4,28592.0,139.7798,139.8084,139.6748,139.7225,28592.0
2021-11-22 10:20:00,146.4,146.44,146.34,146.37,17213.0,139.7225,139.7607,139.6653,139.6939,17213.0
2021-11-22 10:30:00,146.39,146.48,146.39,146.44,20275.0,139.713,139.7989,139.713,139.7607,20275.0
2021-11-22 10:40:00,146.43,146.43,146.27,146.28,16018.0,139.7512,139.7512,139.5985,139.608,16018.0
2021-11-22 10:50:00,146.29,146.31,146.14,146.19,20253.0,139.6176,139.6366,139.4744,139.5221,20253.0
2021-11-22 11:00:00,146.19,146.19,145.91,145.93,21277.0,139.5221,139.5221,139.2549,139.274,21277.0
2021-11-22 11:10:00,145.93,145.96,145.83,145.83,10440.0,139.274,139.3026,139.1785,139.1785,10440.0
2021-11-22 11:20:00,145.83,145.88,145.75,145.78,13954.0,139.1785,139.2263,139.1022,139.1308,13954.0
2021-11-22 11:30:00,145.78,145.84,145.72,145.75,15908.0,139.1308,139.1881,139.0736,139.1022,15908.0
2021-11-22 11:40:00,145.74,145.79,145.51,145.51,22313.0,139.0926,139.1404,138.8731,138.8731,22313.0
2021-11-22 11:50:00,145.52,145.52,144.94,145.15,29054.0,138.8827,138.8827,138.3291,138.5296,29054.0
2021-11-22 12:00:00,145.13,145.33,145.04,145.25,18079.0,138.5105,138.7013,138.4246,138.625,18079.0
2021-11-22 12:10:00,145.24,145.33,145.15,145.15,6608.0,138.6154,138.7013,138.5296,138.5296,6608.0
2021-11-22 12:20:00,145.19,145.28,145.06,145.23,29987.0,138.5677,138.6536,138.4437,138.6059,29987.0
2021-11-22 12:30:00,145.22,145.42,145.21,145.39,21086.0,138.5964,138.7872,138.5868,138.7586,21086.0
2021-11-22 12:40:00,145.45,145.49,145.39,145.4,6874.0,138.8159,138.854,138.7586,138.7681,6874.0
2021-11-22 12:50:00,145.42,145.42,145.28,145.32,12863.0,138.7872,138.7872,138.6536,138.6918,12863.0
2021-11-22 13:00:00,145.3,145.32,145.21,145.21,37553.0,138.6727,138.6918,138.5868,138.5868,37553.0
2021-11-22 13:10:00,145.24,145.39,145.23,145.38,6911.0,138.6154,138.7586,138.6059,138.7491,6911.0
2021-11-22 13:20:00,145.38,145.42,145.36,145.4,5309.0,138.7491,138.7872,138.73,138.7681,5309.0
2021-11-22 13:30:00,145.4,145.45,145.35,145.36,64230.0,138.7681,138.8159,138.7204,138.73,64230.0
2021-11-22 13:40:00,145.33,145.37,145.27,145.34,4976.0,138.7013,138.7395,138.6441,138.7109,4976.0
2021-11-22 13:50:00,145.31,145.37,145.31,145.33,8800.0,138.6823,138.7395,138.6823,138.7013,8800.0
2021-11-22 14:00:00,145.32,145.47,145.29,145.41,14831.0,138.6918,138.835,138.6632,138.7777,14831.0
2021-11-22 14:10:00,145.4,145.44,145.38,145.39,6496.0,138.7681,138.8063,138.7491,138.7586,6496.0
2021-11-22 14:20:00,145.38,145.41,145.31,145.37,5546.0,138.7491,138.7777,138.6823,138.7395,5546.0
2021-11-22 14:30:00,145.38,145.49,145.36,145.49,9163.0,138.7491,138.854,138.73,138.854,9163.0
2021-11-22 14:40:00,145.45,145.56,145.45,145.55,3362.0,138.8159,138.9208,138.8159,138.9113,3362.0
2021-11-22 14:50:00,145.56,145.6,145.53,145.58,3536.0,138.9208,138.959,138.8922,138.9399,3536.0
2021-11-22 15:00:00,145.58,145.72,145.55,145.7,7893.0,138.9399,139.0736,138.9113,139.0545,7893.0
2021-11-22 15:10:00,145.71,145.78,145.58,145.59,15743.0,139.064,139.1308,138.9399,138.9495,15743.0
2021-11-22 15:20:00,145.63,145.63,145.48,145.49,10017.0,138.9877,138.9877,138.8445,138.854,10017.0
2021-11-22 15:30:00,145.47,145.48,145.36,145.36,7841.0,138.835,138.8445,138.73,138.73,7841.0
2021-11-22 15:40:00,145.38,145.38,144.94,144.97,15649.0,138.7491,138.7491,138.3291,138.3578,15649.0
2021-11-22 15:50:00,144.94,144.94,144.27,144.29,27806.0,138.3291,138.3291,137.6897,137.7088,27806.0
2021-11-23 09:30:00,144.02,144.04,143.67,143.75,44573.0,137.4511,137.4702,137.1171,137.1934,44573.0
2021-11-23 09:40:00,143.72,144.35,143.72,144.31,25613.0,137.1648,137.766,137.1648,137.7279,25613.0
2021-11-23 09:50:00,144.29,144.61,144.28,144.46,18698.0,137.7088,138.0142,137.6992,137.871,18698.0
2021-11-23 10:00:00,144.47,144.47,143.8,143.8,22589.0,137.8806,137.8806,137.2411,137.2411,22589.0
2021-11-23 10:10:00,143.91,144.05,143.81,144.03,6103.0,137.3461,137.4797,137.2507,137.4606,6103.0
2021-11-23 10:20:00,143.92,144.0,143.57,143.6,9832.0,137.3557,137.432,137.0216,137.0502,9832.0
2021-11-23 10:30:00,143.58,143.76,143.5,143.55,14320.0,137.0312,137.2029,136.9548,137.0025,14320.0
2021-11-23 10:40:00,143.51,143.65,143.5,143.57,9713.0,136.9644,137.098,136.9548,137.0216,9713.0
2021-11-23 10:50:00,143.57,143.64,143.22,143.22,12677.0,137.0216,137.0884,136.6876,136.6876,12677.0
2021-11-23 11:00:00,143.32,143.39,143.06,143.39,6429.0,136.783,136.8498,136.5349,136.8498,6429.0
2021-11-23 11:10:00,143.44,143.79,143.43,143.71,24854.0,136.8975,137.2316,136.888,137.1552,24854.0
2021-11-23 11:20:00,143.73,144.03,143.72,143.86,4535.0,137.1743,137.4606,137.1648,137.2984,4535.0
2021-11-23 11:30:00,143.81,143.99,143.63,143.82,4260.0,137.2507,137.4225,137.0789,137.2602,4260.0
2021-11-23 11:40:00,143.82,143.97,143.66,143.9,5776.0,137.2602,137.4034,137.1075,137.3366,5776.0
2021-11-23 11:50:00,143.93,143.94,143.69,143.69,12175.0,137.3652,137.3747,137.1361,137.1361,12175.0
2021-11-23 12:00:00,143.67,143.72,143.47,143.56,4739.0,137.1171,137.1648,136.9262,137.0121,4739.0
2021-11-23 12:10:00,143.66,143.66,143.42,143.57,7241.0,137.1075,137.1075,136.8785,137.0216,7241.0
2021-11-23 12:20:00,143.54,143.82,143.54,143.81,4310.0,136.993,137.2602,136.993,137.2507,4310.0
2021-11-23 12:30:00,143.82,143.89,143.73,143.75,6863.0,137.2602,137.327,137.1743,137.1934,6863.0
2021-11-23 12:40:00,143.75,143.79,143.63,143.67,3047.0,137.1934,137.2316,137.0789,137.1171,3047.0
2021-11-23 12:50:00,143.68,143.73,143.53,143.53,10291.0,137.1266,137.1743,136.9834,136.9834,10291.0
2021-11-23 13:00:00,143.49,143.71,143.49,143.63,5125.0,136.9453,137.1552,136.9453,137.0789,5125.0
2021-11-23 13:10:00,143.63,143.71,143.55,143.55,5397.0,137.0789,137.1552,137.0025,137.0025,5397.0
2021-11-23 13:20:00,143.57,143.72,143.57,143.63,5588.0,137.0216,137.1648,137.0216,137.0789,5588.0
2021-11-23 13:30:00,143.65,143.65,143.47,143.59,12995.0,137.098,137.098,136.9262,137.0407,12995.0
2021-11-23 13:40:00,143.58,143.83,143.55,143.77,13517.0,137.0312,137.2698,137.0025,137.2125,13517.0
2021-11-23 13:50:00,143.79,144.07,143.79,143.89,19817.0,137.2316,137.4988,137.2316,137.327,19817.0
2021-11-23 14:00:00,143.88,143.99,143.84,143.92,14909.0,137.3175,137.4225,137.2793,137.3557,14909.0
2021-11-23 14:10:00,143.91,143.95,143.71,143.71,9301.0,137.3461,137.3843,137.1552,137.1552,9301.0
2021-11-23 14:20:00,143.72,143.92,143.72,143.85,15110.0,137.1648,137.3557,137.1648,137.2888,15110.0
2021-11-23 14:30:00,143.8,143.95,143.72,143.89,11101.0,137.2411,137.3843,137.1648,137.327,11101.0
2021-11-23 14:40:00,143.88,144.29,143.86,144.29,10138.0,137.3175,137.7088,137.2984,137.7088,10138.0
2021-11-23 14:50:00,144.23,144.39,144.15,144.34,13621.0,137.6515,137.8042,137.5752,137.7565,13621.0
2021-11-23 15:00:00,144.34,144.44,144.19,144.42,14689.0,137.7565,137.8519,137.6133,137.8328,14689.0
2021-11-23 15:10:00,144.4,144.44,144.25,144.25,9838.0,137.8138,137.8519,137.6706,137.6706,9838.0
2021-11-23 15:20:00,144.25,144.38,144.2,144.23,9912.0,137.6706,137.7947,137.6229,137.6515,9912.0
2021-11-23 15:30:00,144.21,144.44,144.21,144.36,14451.0,137.6324,137.8519,137.6324,137.7756,14451.0
2021-11-23 15:40:00,144.41,144.48,144.33,144.4,14745.0,137.8233,137.8901,137.747,137.8138,14745.0
2021-11-23 15:50:00,144.35,144.64,144.35,144.6,33277.0,137.766,138.0428,137.766,138.0046,33277.0
2021-11-24 09:30:00,143.76,144.0,143.59,143.6,36777.0,137.2029,137.432,137.0407,137.0502,36777.0
2021-11-24 09:40:00,143.6,143.72,143.43,143.51,49601.0,137.0502,137.1648,136.888,136.9644,49601.0
2021-11-24 09:50:00,143.52,143.79,143.43,143.79,50116.0,136.9739,137.2316,136.888,137.2316,50116.0
2021-11-24 10:00:00,143.74,144.13,143.55,143.89,48852.0,137.1839,137.5561,137.0025,137.327,48852.0
2021-11-24 10:10:00,143.88,143.97,143.68,143.87,18442.0,137.3175,137.4034,137.1266,137.3079,18442.0
2021-11-24 10:20:00,143.9,144.16,143.83,144.14,13101.0,137.3366,137.5847,137.2698,137.5656,13101.0
2021-11-24 10:30:00,144.15,144.22,144.04,144.22,17867.0,137.5752,137.642,137.4702,137.642,17867.0
2021-11-24 10:40:00,144.2,144.24,143.95,144.02,11156.0,137.6229,137.6611,137.3843,137.4511,11156.0
2021-11-24 10:50:00,144.08,144.24,144.07,144.17,10076.0,137.5084,137.6611,137.4988,137.5942,10076.0
2021-11-24 11:00:00,144.13,144.24,144.06,144.23,11386.0,137.5561,137.6611,137.4893,137.6515,11386.0
2021-11-24 11:10:00,144.24,144.45,144.24,144.45,7109.0,137.6611,137.8615,137.6611,137.8615,7109.0
2021-11-24 11:20:00,144.44,144.53,144.44,144.49,17874.0,137.8519,137.9378,137.8519,137.8997,17874.0
2021-11-24 11:30:00,144.52,144.58,144.39,144.39,14953.0,137.9283,137.9855,137.8042,137.8042,14953.0
2021-11-24 11:40:00,144.4,144.58,144.38,144.56,9937.0,137.8138,137.9855,137.7947,137.9665,9937.0
2021-11-24 11:50:00,144.59,144.59,144.43,144.45,6908.0,137.9951,137.9951,137.8424,137.8615,6908.0
2021-11-24 12:00:00,144.46,144.54,144.41,144.5,9245.0,137.871,137.9474,137.8233,137.9092,9245.0
2021-11-24 12:10:00,144.51,144.64,144.5,144.52,89786.0,137.9187,138.0428,137.9092,137.9283,89786.0
2021-11-24 12:20:00,144.52,144.52,144.41,144.45,7391.0,137.9283,137.9283,137.8233,137.8615,7391.0
2021-11-24 12:30:00,144.48,144.63,144.48,144.62,5759.0,137.8901,138.0333,137.8901,138.0237,5759.0
2021-11-24 12:40:00,144.61,144.67,144.58,144.67,4259.0,138.0142,138.0714,137.9855,138.0714,4259.0
2021-11-24 12:50:00,144.7,144.73,144.64,144.72,17280.0,138.1001,138.1287,138.0428,138.1192,17280.0
2021-11-24 13:00:00,144.72,144.83,144.7,144.8,12608.0,138.1192,138.2241,138.1001,138.1955,12608.0
2021-11-24 13:10:00,144.8,144.84,144.79,144.81,10096.0,138.1955,138.2337,138.186,138.2051,10096.0
2021-11-24 13:20:00,144.79,144.87,144.78,144.81,4622.0,138.186,138.2623,138.1764,138.2051,4622.0
2021-11-24 13:30:00,144.84,144.84,144.72,144.76,13906.0,138.2337,138.2337,138.1192,138.1573,13906.0
2021-11-24 13:40:00,144.76,144.78,144.72,144.74,7041.0,138.1573,138.1764,138.1192,138.1383,7041.0
2021-11-24 13:50:00,144.75,144.75,144.69,144.7,7047.0,138.1478,138.1478,138.0905,138.1001,7047.0
2021-11-24 14:00:00,144.71,144.88,144.48,144.52,27976.0,138.1096,138.2719,137.8901,137.9283,27976.0
2021-11-24 14:10:00,144.53,144.67,144.36,144.67,12976.0,137.9378,138.0714,137.7756,138.0714,12976.0
2021-11-24 14:20:00,144.67,144.68,144.5,144.5,14196.0,138.0714,138.081,137.9092,137.9092,14196.0
2021-11-24 14:30:00,144.54,144.65,144.53,144.59,8257.0,137.9474,138.0524,137.9378,137.9951,8257.0
2021-11-24 14:40:00,144.55,144.79,144.55,144.74,5446.0,137.9569,138.186,137.9569,138.1383,5446.0
2021-11-24 14:50:00,144.75,144.86,144.75,144.79,5822.0,138.1478,138.2528,138.1478,138.186,5822.0
2021-11-24 15:00:00,144.8,144.93,144.74,144.93,28777.0,138.1955,138.3196,138.1383,138.3196,28777.0
2021-11-24 15:10:00,144.9,145.01,144.9,144.94,6958.0,138.291,138.3959,138.291,138.3291,6958.0
2021-11-24 15:20:00,145.0,145.03,144.97,145.02,13159.0,138.3864,138.415,138.3578,138.4055,13159.0
2021-11-24 15:30:00,145.03,145.06,144.88,145.05,15659.0,138.415,138.4437,138.2719,138.4341,15659.0
2021-11-24 15:40:00,145.04,145.04,144.89,144.93,15072.0,138.4246,138.4246,138.2814,138.3196,15072.0
2021-11-24 15:50:00,144.94,145.11,144.92,145.07,22577.0,138.3291,138.4914,138.31,138.4532,22577.0
2021-11-26 09:30:00,143.0,143.74,142.92,143.43,45655.0,136.4776,137.1839,136.4013,136.888,45655.0
2021-11-26 09:40:00,143.44,143.5,142.81,142.82,41699.0,136.8975,136.9548,136.2963,136.3058,41699.0
2021-11-26 09:50:00,142.83,143.12,142.77,142.99,46442.0,136.3154,136.5921,136.2581,136.4681,46442.0
2021-11-26 10:00:00,142.98,142.98,142.57,142.69,50938.0,136.4585,136.4585,136.0672,136.1818,50938.0
2021-11-26 10:10:00,142.64,142.65,142.2,142.48,46697.0,136.134,136.1436,135.7141,135.9813,46697.0
2021-11-26 10:20:00,142.44,142.85,142.44,142.82,33501.0,135.9432,136.3345,135.9432,136.3058,33501.0
2021-11-26 10:30:00,142.86,142.95,142.62,142.87,33934.0,136.344,136.4299,136.1149,136.3535,33934.0
2021-11-26 10:40:00,142.87,142.92,142.57,142.73,33834.0,136.3535,136.4013,136.0672,136.2199,33834.0
2021-11-26 10:50:00,142.72,142.74,142.42,142.56,36037.0,136.2104,136.2295,135.9241,136.0577,36037.0
2021-11-26 11:00:00,142.49,142.53,142.26,142.52,29231.0,135.9909,136.0291,135.7714,136.0195,29231.0
2021-11-26 11:10:00,142.51,142.52,141.97,142.0,38939.0,136.01,136.0195,135.4946,135.5232,38939.0
2021-11-26 11:20:00,141.96,142.19,141.91,142.19,13601.0,135.485,135.7046,135.4373,135.7046,13601.0
2021-11-26 11:30:00,142.17,142.41,142.03,142.41,25550.0,135.6855,135.9145,135.5519,135.9145,25550.0
2021-11-26 11:40:00,142.41,142.42,142.25,142.3,22948.0,135.9145,135.9241,135.7618,135.8095,22948.0
2021-11-26 11:50:00,142.33,142.33,141.96,142.18,15118.0,135.8382,135.8382,135.485,135.695,15118.0
2021-11-26 12:00:00,142.17,142.42,141.96,142.38,20992.0,135.6855,135.9241,135.485,135.8859,20992.0
2021-11-26 12:10:00,142.34,142.49,142.21,142.21,27949.0,135.8477,135.9909,135.7236,135.7236,27949.0
2021-11-26 12:20:00,142.24,142.64,142.18,142.63,20239.0,135.7523,136.134,135.695,136.1245,20239.0
2021-11-26 12:30:00,142.62,142.87,142.59,142.81,27734.0,136.1149,136.3535,136.0863,136.2963,27734.0
2021-11-26 12:40:00,142.83,142.83,142.27,142.28,34900.0,136.3154,136.3154,135.7809,135.7905,34900.0
2021-11-26 12:50:00,142.26,142.36,141.62,142.0,125615.0,135.7714,135.8668,135.1606,135.5232,125615.0
2021-11-29 09:30:00,143.39,143.54,142.99,143.1,37546.0,136.8498,136.993,136.4681,136.5731,37546.0
2021-11-29 09:40:00,143.12,143.19,142.84,143.02,20090.0,136.5921,136.6589,136.3249,136.4967,20090.0
2021-11-29 09:50:00,142.92,143.24,142.92,143.2,14670.0,136.4013,136.7067,136.4013,136.6685,14670.0
2021-11-29 10:00:00,143.22,143.3,142.97,143.13,21428.0,136.6876,136.7639,136.449,136.6017,21428.0
2021-11-29 10:10:00,143.13,143.25,143.03,143.22,11180.0,136.6017,136.7162,136.5062,136.6876,11180.0
2021-11-29 10:20:00,143.17,143.29,142.97,142.97,18249.0,136.6399,136.7544,136.449,136.449,18249.0
2021-11-29 10:30:00,142.96,143.04,142.7,142.82,16480.0,136.4394,136.5158,136.1913,136.3058,16480.0
2021-11-29 10:40:00,142.84,142.93,142.68,142.81,4724.0,136.3249,136.4108,136.1722,136.2963,4724.0
2021-11-29 10:50:00,142.82,143.02,142.76,143.02,5708.0,136.3058,136.4967,136.2486,136.4967,5708.0
2021-11-29 11:00:00,142.97,143.22,142.95,143.19,12291.0,136.449,136.6876,136.4299,136.6589,12291.0
2021-11-29 11:10:00,143.22,143.28,143.2,143.23,7435.0,136.6876,136.7448,136.6685,136.6971,7435.0
2021-11-29 11:20:00,143.22,143.43,143.22,143.29,3741.0,136.6876,136.888,136.6876,136.7544,3741.0
2021-11-29 11:30:00,143.44,143.67,143.44,143.66,6609.0,136.8975,137.1171,136.8975,137.1075,6609.0
2021-11-29 11:40:00,143.71,143.74,143.64,143.64,6666.0,137.1552,137.1839,137.0884,137.0884,6666.0
2021-11-29 11:50:00,143.64,143.78,143.62,143.77,20988.0,137.0884,137.222,137.0693,137.2125,20988.0
2021-11-29 12:00:00,143.77,143.99,143.76,143.93,6340.0,137.2125,137.4225,137.2029,137.3652,6340.0
2021-11-29 12:10:00,143.93,144.05,143.88,144.05,5591.0,137.3652,137.4797,137.3175,137.4797,5591.0
2021-11-29 12:20:00,144.03,144.15,144.03,144.08,7746.0,137.4606,137.5752,137.4606,137.5084,7746.0
2021-11-29 12:30:00,144.13,144.3,144.09,144.24,6333.0,137.5561,137.7183,137.5179,137.6611,6333.0
2021-11-29 12:40:00,144.22,144.28,144.22,144.28,3452.0,137.642,137.6992,137.642,137.6992,3452.0
2021-11-29 12:50:00,144.24,144.24,144.16,144.21,3907.0,137.6611,137.6611,137.5847,137.6324,3907.0
2021-11-29 13:00:00,144.23,144.32,144.23,144.3,9425.0,137.6515,137.7374,137.6515,137.7183,9425.0
2021-11-29 13:10:00,144.3,144.31,144.12,144.18,6174.0,137.7183,137.7279,137.5465,137.6038,6174.0
2021-11-29 13:20:00,144.2,144.2,144.08,144.15,9009.0,137.6229,137.6229,137.5084,137.5752,9009.0
2021-11-29 13:30:00,144.16,144.23,144.05,144.05,3532.0,137.5847,137.6515,137.4797,137.4797,3532.0
2021-11-29 13:40:00,144.07,144.21,144.07,144.2,5764.0,137.4988,137.6324,137.4988,137.6229,5764.0
2021-11-29 13:50:00,144.18,144.28,144.16,144.28,5220.0,137.6038,137.6992,137.5847,137.6992,5220.0
2021-11-29 14:00:00,144.28,144.28,144.17,144.23,21190.0,137.6992,137.6992,137.5942,137.6515,21190.0
2021-11-29 14:10:00,144.24,144.3,144.18,144.21,10847.0,137.6611,137.7183,137.6038,137.6324,10847.0
2021-11-29 14:20:00,144.24,144.29,144.2,144.22,16734.0,137.6611,137.7088,137.6229,137.642,16734.0
2021-11-29 14:30:00,144.24,144.24,144.08,144.12,7771.0,137.6611,137.6611,137.5084,137.5465,7771.0
2021-11-29 14:40:00,144.13,144.23,144.13,144.23,16664.0,137.5561,137.6515,137.5561,137.6515,16664.0
2021-11-29 14:50:00,144.2,144.25,144.11,144.13,19426.0,137.6229,137.6706,137.537,137.5561,19426.0
2021-11-29 15:00:00,144.17,144.21,144.08,144.19,9592.0,137.5942,137.6324,137.5084,137.6133,9592.0
2021-11-29 15:10:00,144.18,144.35,144.17,144.26,9691.0,137.6038,137.766,137.5942,137.6801,9691.0
2021-11-29 15:20:00,144.26,144.27,144.16,144.22,9582.0,137.6801,137.6897,137.5847,137.642,9582.0
2021-11-29 15:30:00,144.18,144.26,144.12,144.21,22026.0,137.6038,137.6801,137.5465,137.6324,22026.0
2021-11-29 15:40:00,144.19,144.21,144.0,144.11,48422.0,137.6133,137.6324,137.432,137.537,48422.0
2021-11-29 15:50:00,144.11,144.11,143.8,143.81,63718.0,137.537,137.537,137.2411,137.2507,63718.0
2021-11-30 09:30:00,143.15,143.15,142.52,142.69,40152.0,136.6208,136.6208,136.0195,136.1818,40152.0
2021-11-30 09:40:00,142.81,142.96,142.66,142.71,31680.0,136.2963,136.4394,136.1531,136.2008,31680.0
2021-11-30 09:50:00,142.72,143.19,142.61,143.05,31696.0,136.2104,136.6589,136.1054,136.5253,31696.0
2021-11-30 10:00:00,143.01,143.45,142.99,143.42,21577.0,136.4872,136.9071,136.4681,136.8785,21577.0
2021-11-30 10:10:00,143.44,143.49,143.26,143.31,15507.0,136.8975,136.9453,136.7258,136.7735,15507.0
2021-11-30 10:20:00,143.24,143.25,142.94,143.22,19993.0,136.7067,136.7162,136.4204,136.6876,19993.0
2021-11-30 10:30:00,143.32,143.56,142.88,143.1,65659.0,136.783,137.0121,136.3631,136.5731,65659.0
2021-11-30 10:40:00,143.06,143.2,142.5,142.54,35129.0,136.5349,136.6685,136.0004,136.0386,35129.0
2021-11-30 10:50:00,142.49,142.59,141.64,141.64,95481.0,135.9909,136.0863,135.1796,135.1796,95481.0
2021-11-30 11:00:00,141.61,141.8,141.34,141.72,31562.0,135.151,135.3323,134.8933,135.256,31562.0
2021-11-30 11:10:00,141.72,142.19,141.59,141.92,25748.0,135.256,135.7046,135.1319,135.4469,25748.0
2021-11-30 11:20:00,141.96,142.04,141.75,141.88,13102.0,135.485,135.5614,135.2846,135.4087,13102.0
2021-11-30 11:30:00,141.87,141.99,141.62,141.74,9686.0,135.3992,135.5137,135.1606,135.2751,9686.0
2021-11-30 11:40:00,141.66,141.67,141.2,141.37,22676.0,135.1987,135.2083,134.7597,134.922,22676.0
2021-11-30 11:50:00,141.34,141.42,141.14,141.42,21081.0,134.8933,134.9697,134.7025,134.9697,21081.0
2021-11-30 12:00:00,141.33,141.33,141.02,141.08,18346.0,134.8838,134.8838,134.5879,134.6452,18346.0
2021-11-30 12:10:00,141.09,141.42,141.01,141.42,46118.0,134.6547,134.9697,134.5784,134.9697,46118.0
2021-11-30 12:20:00,141.45,141.62,141.33,141.55,21624.0,134.9983,135.1606,134.8838,135.0938,21624.0
2021-11-30 12:30:00,141.52,141.64,141.43,141.5,11861.0,135.0651,135.1796,134.9792,135.046,11861.0
2021-11-30 12:40:00,141.57,141.67,141.39,141.45,83537.0,135.1128,135.2083,134.941,134.9983,83537.0
2021-11-30 12:50:00,141.46,141.62,141.29,141.38,57365.0,135.0079,135.1606,134.8456,134.9315,57365.0
2021-11-30 13:00:00,141.4,141.46,141.25,141.28,10700.0,134.9506,135.0079,134.8074,134.8361,10700.0
2021-11-30 13:10:00,141.31,141.4,141.2,141.27,28194.0,134.8647,134.9506,134.7597,134.8265,28194.0
2021-11-30 13:20:00,141.22,141.51,141.22,141.46,15937.0,134.7788,135.0556,134.7788,135.0079,15937.0
2021-11-30 13:30:00,141.47,141.77,141.47,141.76,15341.0,135.0174,135.3037,135.0174,135.2942,15341.0
2021-11-30 13:40:00,141.75,141.75,141.67,141.73,11719.0,135.2846,135.2846,135.2083,135.2655,11719.0
2021-11-30 13:50:00,141.75,142.0,141.74,142.0,6219.0,135.2846,135.5232,135.2751,135.5232,6219.0
2021-11-30 14:00:00,141.98,142.01,141.84,141.98,12055.0,135.5041,135.5328,135.3705,135.5041,12055.0
2021-11-30 14:10:00,142.0,142.07,141.9,142.0,10278.0,135.5232,135.59,135.4278,135.5232,10278.0
2021-11-30 14:20:00,141.99,142.07,141.85,141.85,23738.0,135.5137,135.59,135.3801,135.3801,23738.0
2021-11-30 14:30:00,141.86,141.98,141.78,141.82,15871.0,135.3896,135.5041,135.3133,135.3514,15871.0
2021-11-30 14:40:00,141.84,141.87,141.52,141.52,13124.0,135.3705,135.3992,135.0651,135.0651,13124.0
2021-11-30 14:50:00,141.57,141.58,141.39,141.47,27857.0,135.1128,135.1224,134.941,135.0174,27857.0
2021-11-30 15:00:00,141.44,141.56,141.32,141.32,18597.0,134.9888,135.1033,134.8742,134.8742,18597.0
2021-11-30 15:10:00,141.33,141.42,141.31,141.41,20615.0,134.8838,134.9697,134.8647,134.9601,20615.0
2021-11-30 15:20:00,141.43,141.46,141.17,141.24,15608.0,134.9792,135.0079,134.7311,134.7979,15608.0
2021-11-30 15:30:00,141.2,141.41,141.18,141.23,23749.0,134.7597,134.9601,134.7406,134.7883,23749.0
2021-11-30 15:40:00,141.17,141.5,141.17,141.2,11307.0,134.7311,135.046,134.7311,134.7597,11307.0
2021-11-30 15:50:00,141.13,141.19,140.75,141.03,50370.0,134.6929,134.7502,134.3302,134.5975,50370.0
2021-12-01 09:30:00,142.86,142.86,142.03,142.06,137005.0,136.344,136.344,135.5519,135.5805,137005.0
2021-12-01 09:40:00,142.0,142.43,142.0,142.22,37468.0,135.5232,135.9336,135.5232,135.7332,37468.0
2021-12-01 09:50:00,142.2,142.47,142.17,142.4,24462.0,135.7141,135.9718,135.6855,135.905,24462.0
2021-12-01 10:00:00,142.44,142.93,142.44,142.93,26992.0,135.9432,136.4108,135.9432,136.4108,26992.0
2021-12-01 10:10:00,142.93,142.99,142.75,142.97,43707.0,136.4108,136.4681,136.239,136.449,43707.0
2021-12-01 10:20:00,142.94,142.97,142.73,142.74,28900.0,136.4204,136.449,136.2199,136.2295,28900.0
2021-12-01 10:30:00,142.73,142.87,142.47,142.47,16563.0,136.2199,136.3535,135.9718,135.9718,16563.0
2021-12-01 10:40:00,142.47,142.83,142.28,142.78,34359.0,135.9718,136.3154,135.7905,136.2676,34359.0
2021-12-01 10:50:00,142.8,142.94,142.79,142.9,30025.0,136.2867,136.4204,136.2772,136.3822,30025.0
2021-12-01 11:00:00,142.91,142.92,142.79,142.85,25191.0,136.3917,136.4013,136.2772,136.3345,25191.0
2021-12-01 11:10:00,142.86,143.22,142.86,143.19,29505.0,136.344,136.6876,136.344,136.6589,29505.0
2021-12-01 11:20:00,143.19,143.23,143.1,143.1,21110.0,136.6589,136.6971,136.5731,136.5731,21110.0
2021-12-01 11:30:00,143.13,143.2,143.0,143.09,33410.0,136.6017,136.6685,136.4776,136.5635,33410.0
2021-12-01 11:40:00,143.11,143.16,142.94,143.13,99098.0,136.5826,136.6303,136.4204,136.6017,99098.0
2021-12-01 11:50:00,143.07,143.08,142.66,142.79,32972.0,136.5444,136.554,136.1531,136.2772,32972.0
2021-12-01 12:00:00,142.77,143.02,142.71,142.87,10481.0,136.2581,136.4967,136.2008,136.3535,10481.0
2021-12-01 12:10:00,142.88,143.09,142.88,143.05,7689.0,136.3631,136.5635,136.3631,136.5253,7689.0
2021-12-01 12:20:00,143.01,143.08,142.62,142.63,30329.0,136.4872,136.554,136.1149,136.1245,30329.0
2021-12-01 12:30:00,142.68,142.75,142.55,142.69,30653.0,136.1722,136.239,136.0481,136.1818,30653.0
2021-12-01 12:40:00,142.75,142.75,142.59,142.63,17934.0,136.239,136.239,136.0863,136.1245,17934.0
2021-12-01 12:50:00,142.61,142.61,141.97,142.02,28825.0,136.1054,136.1054,135.4946,135.5423,28825.0
2021-12-01 13:00:00,142.0,142.24,141.7,141.77,41214.0,135.5232,135.7523,135.2369,135.3037,41214.0
2021-12-01 13:10:00,141.75,141.9,141.54,141.54,33321.0,135.2846,135.4278,135.0842,135.0842,33321.0
2021-12-01 13:20:00,141.57,142.1,141.56,142.07,29096.0,135.1128,135.6187,135.1033,135.59,29096.0
2021-12-01 13:30:00,142.08,142.12,141.9,142.0,52360.0,135.5996,135.6378,135.4278,135.5232,52360.0
2021-12-01 13:40:00,142.02,142.05,141.26,141.28,96788.0,135.5423,135.5709,134.817,134.8361,96788.0
2021-12-01 13:50:00,141.43,141.9,141.4,141.84,34677.0,134.9792,135.4278,134.9506,135.3705,34677.0
2021-12-01 14:00:00,141.83,141.89,141.51,141.52,47232.0,135.361,135.4182,135.0556,135.0651,47232.0
2021-12-01 14:10:00,141.52,141.55,141.15,141.18,34472.0,135.0651,135.0938,134.712,134.7406,34472.0
2021-12-01 14:20:00,141.21,141.73,141.2,141.72,33495.0,134.7693,135.2655,134.7597,135.256,33495.0
2021-12-01 14:30:00,141.7,141.92,141.53,141.75,64504.0,135.2369,135.4469,135.0747,135.2846,64504.0
2021-12-01 14:40:00,141.76,141.76,141.45,141.65,36508.0,135.2942,135.2942,134.9983,135.1892,36508.0
2021-12-01 14:50:00,141.65,141.78,141.32,141.35,36763.0,135.1892,135.3133,134.8742,134.9029,36763.0
2021-12-01 15:00:00,141.36,141.45,140.79,140.79,51736.0,134.9124,134.9983,134.3684,134.3684,51736.0
2021-12-01 15:10:00,140.81,140.93,140.48,140.52,59506.0,134.3875,134.502,134.0726,134.1107,59506.0
2021-12-01 15:20:00,140.53,140.54,139.91,140.1,52240.0,134.1203,134.1298,133.5286,133.7099,52240.0
2021-12-01 15:30:00,140.06,140.38,139.87,140.33,48474.0,133.6717,133.9771,133.4904,133.9294,48474.0
2021-12-01 15:40:00,140.31,140.58,140.02,140.07,88743.0,133.9103,134.168,133.6335,133.6813,88743.0
2021-12-01 15:50:00,140.05,140.05,139.0,139.05,97554.0,133.6622,133.6622,132.6601,132.7078,97554.0
2021-12-02 09:30:00,139.01,139.82,138.7,139.82,30869.0,132.6696,133.4427,132.3737,133.4427,30869.0
2021-12-02 09:40:00,139.92,140.28,139.72,140.14,39693.0,133.5381,133.8817,133.3472,133.7481,39693.0
2021-12-02 09:50:00,140.16,140.66,140.09,140.64,30671.0,133.7671,134.2443,133.7003,134.2253,30671.0
2021-12-02 10:00:00,140.66,140.91,140.38,140.39,30654.0,134.2443,134.4829,133.9771,133.9867,30654.0
2021-12-02 10:10:00,140.47,140.47,139.97,140.02,32595.0,134.063,134.063,133.5858,133.6335,32595.0
2021-12-02 10:20:00,139.99,140.4,139.91,140.25,18659.0,133.6049,133.9962,133.5286,133.853,18659.0
2021-12-02 10:30:00,140.34,140.43,139.51,139.59,21122.0,133.9389,134.0248,133.1468,133.2231,21122.0
2021-12-02 10:40:00,139.7,140.0,139.38,139.94,13251.0,133.3281,133.6144,133.0227,133.5572,13251.0
2021-12-02 10:50:00,139.96,140.3,139.63,140.29,45129.0,133.5763,133.9008,133.2613,133.8912,45129.0
2021-12-02 11:00:00,140.28,140.63,140.07,140.63,24185.0,133.8817,134.2157,133.6813,134.2157,24185.0
2021-12-02 11:10:00,140.59,140.76,140.4,140.68,22534.0,134.1775,134.3398,133.9962,134.2634,22534.0
2021-12-02 11:20:00,140.69,140.88,140.59,140.65,23605.0,134.273,134.4543,134.1775,134.2348,23605.0
2021-12-02 11:30:00,140.67,140.71,140.0,140.3,28476.0,134.2539,134.2921,133.6144,133.9008,28476.0
2021-12-02 11:40:00,140.42,140.56,140.08,140.44,31730.0,134.0153,134.1489,133.6908,134.0344,31730.0
2021-12-02 11:50:00,140.53,140.82,140.31,140.76,14988.0,134.1203,134.397,133.9103,134.3398,14988.0
2021-12-02 12:00:00,140.74,141.03,140.68,141.03,6560.0,134.3207,134.5975,134.2634,134.5975,6560.0
2021-12-02 12:10:00,141.04,141.15,140.96,141.08,34705.0,134.607,134.712,134.5307,134.6452,34705.0
2021-12-02 12:20:00,141.14,141.25,141.12,141.21,18769.0,134.7025,134.8074,134.6834,134.7693,18769.0
2021-12-02 12:30:00,141.25,141.25,140.83,141.05,32879.0,134.8074,134.8074,134.4066,134.6166,32879.0
2021-12-02 12:40:00,141.05,141.22,140.93,141.22,14179.0,134.6166,134.7788,134.502,134.7788,14179.0
2021-12-02 12:50:00,141.21,141.23,140.95,141.05,233949.0,134.7693,134.7883,134.5211,134.6166,233949.0
2021-12-02 13:00:00,141.05,141.16,140.7,140.94,69345.0,134.6166,134.7215,134.2825,134.5116,69345.0
2021-12-02 13:10:00,140.89,141.15,140.87,140.98,17086.0,134.4639,134.712,134.4448,134.5497,17086.0
2021-12-02 13:20:00,141.07,141.08,140.69,140.71,6752.0,134.6356,134.6452,134.273,134.2921,6752.0
2021-12-02 13:30:00,140.76,140.97,140.59,140.94,12123.0,134.3398,134.5402,134.1775,134.5116,12123.0
2021-12-02 13:40:00,141.03,141.04,140.74,140.81,3711.0,134.5975,134.607,134.3207,134.3875,3711.0
2021-12-02 13:50:00,140.8,141.29,140.7,141.24,5669.0,134.378,134.8456,134.2825,134.7979,5669.0
2021-12-02 14:00:00,141.24,141.28,141.09,141.15,67341.0,134.7979,134.8361,134.6547,134.712,67341.0
2021-12-02 14:10:00,141.19,141.28,141.01,141.24,11563.0,134.7502,134.8361,134.5784,134.7979,11563.0
2021-12-02 14:20:00,141.19,141.36,141.15,141.36,3989.0,134.7502,134.9124,134.712,134.9124,3989.0
2021-12-02 14:30:00,141.38,141.38,141.15,141.24,7472.0,134.9315,134.9315,134.712,134.7979,7472.0
2021-12-02 14:40:00,141.27,141.29,141.01,141.01,5761.0,134.8265,134.8456,134.5784,134.5784,5761.0
2021-12-02 14:50:00,141.04,141.23,140.9,141.12,67557.0,134.607,134.7883,134.4734,134.6834,67557.0
2021-12-02 15:00:00,141.13,141.35,141.09,141.23,608827.0,134.6929,134.9029,134.6547,134.7883,608827.0
2021-12-02 15:10:00,141.27,141.27,140.89,141.02,15217.0,134.8265,134.8265,134.4639,134.5879,15217.0
2021-12-02 15:20:00,141.0,141.13,140.92,141.02,24919.0,134.5688,134.6929,134.4925,134.5879,24919.0
2021-12-02 15:30:00,141.12,141.37,141.12,141.33,26090.0,134.6834,134.922,134.6834,134.8838,26090.0
2021-12-02 15:40:00,141.32,141.53,141.14,141.36,38404.0,134.8742,135.0747,134.7025,134.9124,38404.0
2021-12-02 15:50:00,141.33,141.34,140.63,141.01,185944.0,134.8838,134.8933,134.2157,134.5784,185944.0
2021-12-03 09:30:00,141.55,142.04,141.51,141.52,25307.0,135.0938,135.5614,135.0556,135.0651,25307.0
2021-12-03 09:40:00,141.49,141.61,140.88,140.91,39531.0,135.0365,135.151,134.4543,134.4829,39531.0
2021-12-03 09:50:00,140.89,141.01,140.31,140.36,61361.0,134.4639,134.5784,133.9103,133.958,61361.0
2021-12-03 10:00:00,140.45,140.59,139.81,139.81,18964.0,134.0439,134.1775,133.4331,133.4331,18964.0
2021-12-03 10:10:00,139.76,140.3,139.75,140.11,42284.0,133.3854,133.9008,133.3759,133.7194,42284.0
2021-12-03 10:20:00,140.12,140.34,139.84,140.28,22666.0,133.729,133.9389,133.4617,133.8817,22666.0
2021-12-03 10:30:00,140.26,140.26,139.51,139.75,63243.0,133.8626,133.8626,133.1468,133.3759,63243.0
2021-12-03 10:40:00,139.76,139.78,138.99,139.07,44286.0,133.3854,133.4045,132.6505,132.7269,44286.0
2021-12-03 10:50:00,139.06,139.32,138.93,139.12,26873.0,132.7173,132.9655,132.5933,132.7746,26873.0
2021-12-03 11:00:00,138.99,139.23,138.63,138.85,35985.0,132.6505,132.8796,132.3069,132.5169,35985.0
2021-12-03 11:10:00,138.9,139.12,138.72,138.85,41246.0,132.5646,132.7746,132.3928,132.5169,41246.0
2021-12-03 11:20:00,138.82,139.45,138.75,139.43,19898.0,132.4883,133.0895,132.4215,133.0704,19898.0
2021-12-03 11:30:00,139.42,139.58,139.23,139.29,33414.0,133.0609,133.2136,132.8796,132.9368,33414.0
2021-12-03 11:40:00,139.31,139.37,138.8,138.97,24957.0,132.9559,133.0132,132.4692,132.6314,24957.0
2021-12-03 11:50:00,138.95,138.97,138.55,138.56,58047.0,132.6123,132.6314,132.2306,132.2401,58047.0
2021-12-03 12:00:00,138.58,138.74,138.46,138.74,39420.0,132.2592,132.4119,132.1447,132.4119,39420.0
2021-12-03 12:10:00,138.73,139.02,138.61,138.99,10603.0,132.4024,132.6791,132.2878,132.6505,10603.0
2021-12-03 12:20:00,138.93,139.26,138.93,139.17,8678.0,132.5933,132.9082,132.5933,132.8223,8678.0
2021-12-03 12:30:00,139.15,139.43,138.85,139.42,6724.0,132.8032,133.0704,132.5169,133.0609,6724.0
2021-12-03 12:40:00,139.43,139.49,139.09,139.09,11711.0,133.0704,133.1277,132.746,132.746,11711.0
2021-12-03 12:50:00,139.18,139.32,138.9,139.05,18017.0,132.8318,132.9655,132.5646,132.7078,18017.0
2021-12-03 13:00:00,138.93,139.22,138.83,139.21,9394.0,132.5933,132.87,132.4978,132.8605,9394.0
2021-12-03 13:10:00,139.21,139.41,139.03,139.36,39303.0,132.8605,133.0514,132.6887,133.0036,39303.0
2021-12-03 13:20:00,139.36,139.47,139.16,139.16,23509.0,133.0036,133.1086,132.8128,132.8128,23509.0
2021-12-03 13:30:00,139.14,139.15,138.77,138.78,35440.0,132.7937,132.8032,132.4405,132.4501,35440.0
2021-12-03 13:40:00,138.84,138.93,138.62,138.75,9413.0,132.5074,132.5933,132.2974,132.4215,9413.0
2021-12-03 13:50:00,138.76,138.91,138.67,138.67,23865.0,132.431,132.5742,132.3451,132.3451,23865.0
2021-12-03 14:00:00,138.72,138.93,138.55,138.74,10128.0,132.3928,132.5933,132.2306,132.4119,10128.0
2021-12-03 14:10:00,138.72,138.92,138.56,138.56,9227.0,132.3928,132.5837,132.2401,132.2401,9227.0
2021-12-03 14:20:00,138.59,139.08,138.45,138.86,17111.0,132.2688,132.7364,132.1351,132.5264,17111.0
2021-12-03 14:30:00,138.88,138.94,138.5,138.53,14365.0,132.5455,132.6028,132.1829,132.2115,14365.0
2021-12-03 14:40:00,138.54,138.87,138.54,138.74,15979.0,132.221,132.536,132.221,132.4119,15979.0
2021-12-03 14:50:00,138.69,138.82,138.52,138.53,16345.0,132.3642,132.4883,132.202,132.2115,16345.0
2021-12-03 15:00:00,138.53,138.78,138.32,138.38,36341.0,132.2115,132.4501,132.0111,132.0683,36341.0
2021-12-03 15:10:00,138.42,138.76,138.42,138.57,40235.0,132.1065,132.431,132.1065,132.2497,40235.0
2021-12-03 15:20:00,138.6,139.21,138.6,139.01,35008.0,132.2783,132.8605,132.2783,132.6696,35008.0
2021-12-03 15:30:00,139.04,139.45,138.98,139.02,38415.0,132.6982,133.0895,132.641,132.6791,38415.0
2021-12-03 15:40:00,139.05,139.13,138.64,138.84,138831.0,132.7078,132.7841,132.3165,132.5074,138831.0
2021-12-03 15:50:00,138.85,139.8,138.79,139.7,90613.0,132.5169,133.4236,132.4596,133.3281,90613.0
2021-12-06 09:30:00,140.42,140.42,139.27,139.5,51909.0,134.0153,134.0153,132.9177,133.1373,51909.0
2021-12-06 09:40:00,139.42,140.06,139.34,139.75,82945.0,133.0609,133.6717,132.9846,133.3759,82945.0
2021-12-06 09:50:00,139.8,140.1,139.72,140.02,59437.0,133.4236,133.7099,133.3472,133.6335,59437.0
2021-12-06 10:00:00,140.0,140.04,139.43,139.76,135255.0,133.6144,133.6526,133.0704,133.3854,135255.0
2021-12-06 10:10:00,139.73,140.47,139.7,140.36,74152.0,133.3568,134.063,133.3281,133.958,74152.0
2021-12-06 10:20:00,140.35,140.54,140.27,140.49,376851.0,133.9485,134.1298,133.8721,134.0821,376851.0
2021-12-06 10:30:00,140.5,140.58,140.14,140.34,56614.0,134.0916,134.168,133.7481,133.9389,56614.0
2021-12-06 10:40:00,140.31,140.46,140.03,140.2,56278.0,133.9103,134.0535,133.6431,133.8053,56278.0
2021-12-06 10:50:00,140.21,140.46,139.98,140.44,39466.0,133.8149,134.0535,133.5954,134.0344,39466.0
2021-12-06 11:00:00,140.46,140.49,140.25,140.3,31820.0,134.0535,134.0821,133.853,133.9008,31820.0
2021-12-06 11:10:00,140.34,140.43,139.87,140.12,38622.0,133.9389,134.0248,133.4904,133.729,38622.0
2021-12-06 11:20:00,140.11,140.19,139.97,140.1,19352.0,133.7194,133.7958,133.5858,133.7099,19352.0
2021-12-06 11:30:00,140.06,140.27,139.95,140.17,27495.0,133.6717,133.8721,133.5667,133.7767,27495.0
2021-12-06 11:40:00,140.16,140.32,139.96,139.97,19546.0,133.7671,133.9199,133.5763,133.5858,19546.0
2021-12-06 11:50:00,139.98,140.13,139.92,140.06,14297.0,133.5954,133.7385,133.5381,133.6717,14297.0
2021-12-06 12:00:00,140.09,140.21,140.04,140.17,18276.0,133.7003,133.8149,133.6526,133.7767,18276.0
2021-12-06 12:10:00,140.15,140.48,140.14,140.45,66578.0,133.7576,134.0726,133.7481,134.0439,66578.0
2021-12-06 12:20:00,140.44,140.53,140.38,140.48,56467.0,134.0344,134.1203,133.9771,134.0726,56467.0
2021-12-06 12:30:00,140.49,140.57,140.44,140.45,18373.0,134.0821,134.1584,134.0344,134.0439,18373.0
2021-12-06 12:40:00,140.45,140.58,140.36,140.56,12769.0,134.0439,134.168,133.958,134.1489,12769.0
2021-12-06 12:50:00,140.55,140.69,140.5,140.66,29871.0,134.1394,134.273,134.0916,134.2443,29871.0
2021-12-06 13:00:00,140.69,140.76,140.56,140.72,147657.0,134.273,134.3398,134.1489,134.3016,147657.0
2021-12-06 13:10:00,140.74,140.77,140.61,140.72,8704.0,134.3207,134.3493,134.1966,134.3016,8704.0
2021-12-06 13:20:00,140.7,141.06,140.59,140.98,14567.0,134.2825,134.6261,134.1775,134.5497,14567.0
2021-12-06 13:30:00,141.0,141.01,140.93,140.99,24679.0,134.5688,134.5784,134.502,134.5593,24679.0
2021-12-06 13:40:00,140.99,141.1,140.95,141.07,17477.0,134.5593,134.6643,134.5211,134.6356,17477.0
2021-12-06 13:50:00,141.05,141.12,140.96,141.04,17740.0,134.6166,134.6834,134.5307,134.607,17740.0
2021-12-06 14:00:00,141.04,141.16,140.92,140.95,21068.0,134.607,134.7215,134.4925,134.5211,21068.0
2021-12-06 14:10:00,140.93,141.09,140.93,141.01,30014.0,134.502,134.6547,134.502,134.5784,30014.0
2021-12-06 14:20:00,141.0,141.08,140.96,141.0,23201.0,134.5688,134.6452,134.5307,134.5688,23201.0
2021-12-06 14:30:00,141.03,141.07,140.97,140.97,44511.0,134.5975,134.6356,134.5402,134.5402,44511.0
2021-12-06 14:40:00,140.97,140.99,140.71,140.73,36668.0,134.5402,134.5593,134.2921,134.3112,36668.0
2021-12-06 14:50:00,140.73,140.78,140.66,140.73,31250.0,134.3112,134.3589,134.2443,134.3112,31250.0
2021-12-06 15:00:00,140.72,140.86,140.62,140.8,49533.0,134.3016,134.4352,134.2062,134.378,49533.0
2021-12-06 15:10:00,140.79,141.05,140.72,141.05,51026.0,134.3684,134.6166,134.3016,134.6166,51026.0
2021-12-06 15:20:00,141.03,141.07,140.74,140.86,43408.0,134.5975,134.6356,134.3207,134.4352,43408.0
2021-12-06 15:30:00,140.86,140.95,140.73,140.88,54583.0,134.4352,134.5211,134.3112,134.4543,54583.0
2021-12-06 15:40:00,140.86,140.99,140.71,140.82,93929.0,134.4352,134.5593,134.2921,134.397,93929.0
2021-12-06 15:50:00,140.8,141.06,140.71,140.77,93048.0,134.378,134.6261,134.2921,134.3493,93048.0
2021-12-07 09:30:00,142.9,143.1,142.58,143.02,45053.0,136.3822,136.5731,136.0768,136.4967,45053.0
2021-12-07 09:40:00,143.02,143.51,142.97,143.5,41966.0,136.4967,136.9644,136.449,136.9548,41966.0
2021-12-07 09:50:00,143.52,143.75,143.45,143.75,42145.0,136.9739,137.1934,136.9071,137.1934,42145.0
2021-12-07 10:00:00,143.78,143.81,143.6,143.74,39767.0,137.222,137.2507,137.0502,137.1839,39767.0
2021-12-07 10:10:00,143.79,144.0,143.77,143.91,44146.0,137.2316,137.432,137.2125,137.3461,44146.0
2021-12-07 10:20:00,143.97,144.04,143.79,143.79,21483.0,137.4034,137.4702,137.2316,137.2316,21483.0
2021-12-07 10:30:00,143.8,144.01,143.8,143.97,14197.0,137.2411,137.4415,137.2411,137.4034,14197.0
2021-12-07 10:40:00,143.98,144.19,143.97,144.11,29391.0,137.4129,137.6133,137.4034,137.537,29391.0
2021-12-07 10:50:00,144.14,144.25,144.08,144.16,16285.0,137.5656,137.6706,137.5084,137.5847,16285.0
2021-12-07 11:00:00,144.2,144.34,144.2,144.29,14642.0,137.6229,137.7565,137.6229,137.7088,14642.0
2021-12-07 11:10:00,144.27,144.27,144.1,144.2,20847.0,137.6897,137.6897,137.5274,137.6229,20847.0
2021-12-07 11:20:00,144.18,144.2,144.08,144.17,25055.0,137.6038,137.6229,137.5084,137.5942,25055.0
2021-12-07 11:30:00,144.17,144.24,144.11,144.22,21293.0,137.5942,137.6611,137.537,137.642,21293.0
2021-12-07 11:40:00,144.19,144.23,144.06,144.07,12672.0,137.6133,137.6515,137.4893,137.4988,12672.0
2021-12-07 11:50:00,144.08,144.14,144.07,144.07,13800.0,137.5084,137.5656,137.4988,137.4988,13800.0
2021-12-07 12:00:00,144.09,144.15,144.03,144.05,11724.0,137.5179,137.5752,137.4606,137.4797,11724.0
2021-12-07 12:10:00,144.06,144.14,143.99,144.01,13879.0,137.4893,137.5656,137.4225,137.4415,13879.0
2021-12-07 12:20:00,144.0,144.04,143.95,144.0,14434.0,137.432,137.4702,137.3843,137.432,14434.0
2021-12-07 12:30:00,144.0,144.06,144.0,144.05,8800.0,137.432,137.4893,137.432,137.4797,8800.0
2021-12-07 12:40:00,144.05,144.06,144.02,144.06,4690.0,137.4797,137.4893,137.4511,137.4893,4690.0
2021-12-07 12:50:00,144.08,144.18,144.07,144.18,6306.0,137.5084,137.6038,137.4988,137.6038,6306.0
2021-12-07 13:00:00,144.15,144.15,144.01,144.02,21642.0,137.5752,137.5752,137.4415,137.4511,21642.0
2021-12-07 13:10:00,144.03,144.11,143.96,144.09,63850.0,137.4606,137.537,137.3938,137.5179,63850.0
2021-12-07 13:20:00,144.1,144.11,144.02,144.02,12333.0,137.5274,137.537,137.4511,137.4511,12333.0
2021-12-07 13:30:00,144.04,144.07,143.99,144.05,29554.0,137.4702,137.4988,137.4225,137.4797,29554.0
2021-12-07 13:40:00,144.05,144.13,144.04,144.11,27124.0,137.4797,137.5561,137.4702,137.537,27124.0
2021-12-07 13:50:00,144.12,144.2,144.1,144.12,22739.0,137.5465,137.6229,137.5274,137.5465,22739.0
2021-12-07 14:00:00,144.11,144.11,144.02,144.07,46075.0,137.537,137.537,137.4511,137.4988,46075.0
2021-12-07 14:10:00,144.08,144.12,144.05,144.09,22683.0,137.5084,137.5465,137.4797,137.5179,22683.0
2021-12-07 14:20:00,144.08,144.18,144.04,144.1,40034.0,137.5084,137.6038,137.4702,137.5274,40034.0
2021-12-07 14:30:00,144.1,144.11,143.97,144.0,32896.0,137.5274,137.537,137.4034,137.432,32896.0
2021-12-07 14:40:00,144.0,144.09,144.0,144.07,49828.0,137.432,137.5179,137.432,137.4988,49828.0
2021-12-07 14:50:00,144.07,144.18,144.05,144.1,20688.0,137.4988,137.6038,137.4797,137.5274,20688.0
2021-12-07 15:00:00,144.08,144.17,144.05,144.07,21256.0,137.5084,137.5942,137.4797,137.4988,21256.0
2021-12-07 15:10:00,144.07,144.08,143.95,143.99,31680.0,137.4988,137.5084,137.3843,137.4225,31680.0
2021-12-07 15:20:00,143.98,144.02,143.8,143.8,36363.0,137.4129,137.4511,137.2411,137.2411,36363.0
2021-12-07 15:30:00,143.81,143.88,143.69,143.7,71173.0,137.2507,137.3175,137.1361,137.1457,71173.0
2021-12-07 15:40:00,143.71,143.83,143.65,143.73,93601.0,137.1552,137.2698,137.098,137.1743,93601.0
2021-12-07 15:50:00,143.7,144.11,143.5,144.11,86769.0,137.1457,137.537,136.9548,137.537,86769.0
2021-12-08 09:30:00,144.18,144.18,143.72,143.82,37927.0,137.6038,137.6038,137.1648,137.2602,37927.0
2021-12-08 09:40:00,143.74,144.11,143.74,144.11,32306.0,137.1839,137.537,137.1839,137.537,32306.0
2021-12-08 09:50:00,144.12,144.27,143.78,143.8,44803.0,137.5465,137.6897,137.222,137.2411,44803.0
2021-12-08 10:00:00,143.77,143.98,143.66,143.76,53775.0,137.2125,137.4129,137.1075,137.2029,53775.0
2021-12-08 10:10:00,143.79,143.93,143.74,143.83,23148.0,137.2316,137.3652,137.1839,137.2698,23148.0
2021-12-08 10:20:00,143.84,144.0,143.6,143.6,20056.0,137.2793,137.432,137.0502,137.0502,20056.0
2021-12-08 10:30:00,143.6,143.87,143.6,143.68,18386.0,137.0502,137.3079,137.0502,137.1266,18386.0
2021-12-08 10:40:00,143.67,143.76,143.53,143.65,13391.0,137.1171,137.2029,136.9834,137.098,13391.0
2021-12-08 10:50:00,143.65,143.68,143.46,143.53,26772.0,137.098,137.1266,136.9166,136.9834,26772.0
2021-12-08 11:00:00,143.53,143.65,143.49,143.65,24768.0,136.9834,137.098,136.9453,137.098,24768.0
2021-12-08 11:10:00,143.64,143.75,143.63,143.69,11881.0,137.0884,137.1934,137.0789,137.1361,11881.0
2021-12-08 11:20:00,143.69,143.89,143.67,143.88,6728.0,137.1361,137.327,137.1171,137.3175,6728.0
2021-12-08 11:30:00,143.9,143.96,143.71,143.73,7976.0,137.3366,137.3938,137.1552,137.1743,7976.0
2021-12-08 11:40:00,143.72,143.9,143.71,143.88,21909.0,137.1648,137.3366,137.1552,137.3175,21909.0
2021-12-08 11:50:00,143.88,143.97,143.85,143.94,24438.0,137.3175,137.4034,137.2888,137.3747,24438.0
2021-12-08 12:00:00,143.94,143.98,143.85,143.92,10758.0,137.3747,137.4129,137.2888,137.3557,10758.0
2021-12-08 12:10:00,143.9,143.95,143.85,143.86,12549.0,137.3366,137.3843,137.2888,137.2984,12549.0
2021-12-08 12:20:00,143.84,143.84,143.71,143.8,13883.0,137.2793,137.2793,137.1552,137.2411,13883.0
2021-12-08 12:30:00,143.8,143.84,143.75,143.84,7719.0,137.2411,137.2793,137.1934,137.2793,7719.0
2021-12-08 12:40:00,143.85,143.93,143.85,143.88,4316.0,137.2888,137.3652,137.2888,137.3175,4316.0
2021-12-08 12:50:00,143.87,143.94,143.86,143.87,4411.0,137.3079,137.3747,137.2984,137.3079,4411.0
2021-12-08 13:00:00,143.84,143.86,143.79,143.84,9300.0,137.2793,137.2984,137.2316,137.2793,9300.0
2021-12-08 13:10:00,143.85,143.94,143.81,143.92,5813.0,137.2888,137.3747,137.2507,137.3557,5813.0
2021-12-08 13:20:00,143.89,143.91,143.86,143.9,8675.0,137.327,137.3461,137.2984,137.3366,8675.0
2021-12-08 13:30:00,143.91,143.94,143.83,143.93,42033.0,137.3461,137.3747,137.2698,137.3652,42033.0
2021-12-08 13:40:00,143.95,144.03,143.94,144.01,24926.0,137.3843,137.4606,137.3747,137.4415,24926.0
2021-12-08 13:50:00,144.01,144.05,143.92,143.95,13752.0,137.4415,137.4797,137.3557,137.3843,13752.0
2021-12-08 14:00:00,143.94,144.02,143.91,143.98,24838.0,137.3747,137.4511,137.3461,137.4129,24838.0
2021-12-08 14:10:00,143.98,143.98,143.78,143.86,17565.0,137.4129,137.4129,137.222,137.2984,17565.0
2021-12-08 14:20:00,143.86,143.98,143.82,143.94,30125.0,137.2984,137.4129,137.2602,137.3747,30125.0
2021-12-08 14:30:00,143.98,144.0,143.92,143.95,23567.0,137.4129,137.432,137.3557,137.3843,23567.0
2021-12-08 14:40:00,143.94,144.01,143.92,143.96,31770.0,137.3747,137.4415,137.3557,137.3938,31770.0
2021-12-08 14:50:00,143.96,144.12,143.96,144.1,28445.0,137.3938,137.5465,137.3938,137.5274,28445.0
2021-12-08 15:00:00,144.11,144.14,144.04,144.1,37270.0,137.537,137.5656,137.4702,137.5274,37270.0
2021-12-08 15:10:00,144.1,144.17,144.09,144.13,11387.0,137.5274,137.5942,137.5179,137.5561,11387.0
2021-12-08 15:20:00,144.13,144.26,144.12,144.25,20572.0,137.5561,137.6801,137.5465,137.6706,20572.0
2021-12-08 15:30:00,144.24,144.27,144.17,144.17,16619.0,137.6611,137.6897,137.5942,137.5942,16619.0
2021-12-08 15:40:00,144.18,144.24,144.11,144.22,33957.0,137.6038,137.6611,137.537,137.642,33957.0
2021-12-08 15:50:00,144.24,144.41,144.24,144.26,57464.0,137.6611,137.8233,137.6611,137.6801,57464.0
2021-12-09 09:30:00,143.84,144.19,143.77,144.11,21070.0,137.2793,137.6133,137.2125,137.537,21070.0
2021-12-09 09:40:00,144.1,144.28,144.05,144.05,20023.0,137.5274,137.6992,137.4797,137.4797,20023.0
2021-12-09 09:50:00,144.05,144.14,143.8,143.97,14337.0,137.4797,137.5656,137.2411,137.4034,14337.0
2021-12-09 10:00:00,143.97,144.13,143.92,144.11,9549.0,137.4034,137.5561,137.3557,137.537,9549.0
2021-12-09 10:10:00,144.09,144.2,144.06,144.14,8803.0,137.5179,137.6229,137.4893,137.5656,8803.0
2021-12-09 10:20:00,144.15,144.19,143.8,143.81,18702.0,137.5752,137.6133,137.2411,137.2507,18702.0
2021-12-09 10:30:00,143.81,143.86,143.59,143.64,11911.0,137.2507,137.2984,137.0407,137.0884,11911.0
2021-12-09 10:40:00,143.68,143.95,143.65,143.94,17327.0,137.1266,137.3843,137.098,137.3747,17327.0
2021-12-09 10:50:00,143.94,143.94,143.84,143.93,13025.0,137.3747,137.3747,137.2793,137.3652,13025.0
2021-12-09 11:00:00,143.94,143.94,143.79,143.89,14194.0,137.3747,137.3747,137.2316,137.327,14194.0
2021-12-09 11:10:00,143.91,143.91,143.7,143.84,6804.0,137.3461,137.3461,137.1457,137.2793,6804.0
2021-12-09 11:20:00,143.84,144.06,143.79,144.06,7997.0,137.2793,137.4893,137.2316,137.4893,7997.0
2021-12-09 11:30:00,144.05,144.16,143.97,144.01,6003.0,137.4797,137.5847,137.4034,137.4415,6003.0
2021-12-09 11:40:00,144.0,144.02,143.81,143.81,3425.0,137.432,137.4511,137.2507,137.2507,3425.0
2021-12-09 11:50:00,143.78,143.86,143.72,143.81,4715.0,137.222,137.2984,137.1648,137.2507,4715.0
2021-12-09 12:00:00,143.81,143.86,143.7,143.78,6336.0,137.2507,137.2984,137.1457,137.222,6336.0
2021-12-09 12:10:00,143.74,143.87,143.74,143.77,6260.0,137.1839,137.3079,137.1839,137.2125,6260.0
2021-12-09 12:20:00,143.76,143.85,143.76,143.8,28290.0,137.2029,137.2888,137.2029,137.2411,28290.0
2021-12-09 12:30:00,143.75,143.89,143.74,143.89,7920.0,137.1934,137.327,137.1839,137.327,7920.0
2021-12-09 12:40:00,143.87,143.94,143.85,143.92,22177.0,137.3079,137.3747,137.2888,137.3557,22177.0
2021-12-09 12:50:00,143.94,143.98,143.89,143.96,11123.0,137.3747,137.4129,137.327,137.3938,11123.0
2021-12-09 13:00:00,143.94,143.94,143.81,143.87,22211.0,137.3747,137.3747,137.2507,137.3079,22211.0
2021-12-09 13:10:00,143.83,143.96,143.82,143.96,7388.0,137.2698,137.3938,137.2602,137.3938,7388.0
2021-12-09 13:20:00,143.9,143.91,143.85,143.88,10225.0,137.3366,137.3461,137.2888,137.3175,10225.0
2021-12-09 13:30:00,143.88,144.05,143.88,144.01,13569.0,137.3175,137.4797,137.3175,137.4415,13569.0
2021-12-09 13:40:00,144.0,144.01,143.71,143.72,9644.0,137.432,137.4415,137.1552,137.1648,9644.0
2021-12-09 13:50:00,143.68,143.9,143.68,143.86,7225.0,137.1266,137.3366,137.1266,137.2984,7225.0
2021-12-09 14:00:00,143.87,143.88,143.79,143.81,16569.0,137.3079,137.3175,137.2316,137.2507,16569.0
2021-12-09 14:10:00,143.82,143.82,143.68,143.72,9361.0,137.2602,137.2602,137.1266,137.1648,9361.0
2021-12-09 14:20:00,143.74,143.86,143.64,143.64,15324.0,137.1839,137.2984,137.0884,137.0884,15324.0
2021-12-09 14:30:00,143.66,143.68,143.58,143.63,8425.0,137.1075,137.1266,137.0312,137.0789,8425.0
2021-12-09 14:40:00,143.63,143.63,143.52,143.55,10117.0,137.0789,137.0789,136.9739,137.0025,10117.0
2021-12-09 14:50:00,143.56,143.56,143.34,143.43,11223.0,137.0121,137.0121,136.8021,136.888,11223.0
2021-12-09 15:00:00,143.44,143.59,143.25,143.25,20761.0,136.8975,137.0407,136.7162,136.7162,20761.0
2021-12-09 15:10:00,143.26,143.32,143.14,143.22,15638.0,136.7258,136.783,136.6112,136.6876,15638.0
2021-12-09 15:20:00,143.22,143.23,143.03,143.19,16548.0,136.6876,136.6971,136.5062,136.6589,16548.0
2021-12-09 15:30:00,143.18,143.35,143.16,143.29,80971.0,136.6494,136.8117,136.6303,136.7544,80971.0
2021-12-09 15:40:00,143.3,143.46,143.26,143.39,20939.0,136.7639,136.9166,136.7258,136.8498,20939.0
2021-12-09 15:50:00,143.39,143.44,143.02,143.04,44168.0,136.8498,136.8975,136.4967,136.5158,44168.0
2021-12-10 09:30:00,143.69,144.0,143.68,143.99,22611.0,137.1361,137.432,137.1266,137.4225,22611.0
2021-12-10 09:40:00,144.0,144.05,143.53,143.57,27136.0,137.432,137.4797,136.9834,137.0216,27136.0
2021-12-10 09:50:00,143.55,143.73,143.45,143.51,17096.0,137.0025,137.1743,136.9071,136.9644,17096.0
2021-12-10 10:00:00,143.54,143.8,143.54,143.71,12995.0,136.993,137.2411,136.993,137.1552,12995.0
2021-12-10 10:10:00,143.71,144.0,143.53,143.99,19679.0,137.1552,137.432,136.9834,137.4225,19679.0
2021-12-10 10:20:00,144.0,144.02,143.87,143.97,17739.0,137.432,137.4511,137.3079,137.4034,17739.0
2021-12-10 10:30:00,143.98,144.0,143.36,143.41,12854.0,137.4129,137.432,136.8212,136.8689,12854.0
2021-12-10 10:40:00,143.41,143.47,143.25,143.26,14921.0,136.8689,136.9262,136.7162,136.7258,14921.0
2021-12-10 10:50:00,143.27,143.38,143.27,143.36,16277.0,136.7353,136.8403,136.7353,136.8212,16277.0
2021-12-10 11:00:00,143.41,143.42,142.97,143.05,17917.0,136.8689,136.8785,136.449,136.5253,17917.0
2021-12-10 11:10:00,143.07,143.28,143.0,143.27,25485.0,136.5444,136.7448,136.4776,136.7353,25485.0
2021-12-10 11:20:00,143.23,143.47,143.22,143.46,9749.0,136.6971,136.9262,136.6876,136.9166,9749.0
2021-12-10 11:30:00,143.46,143.5,143.33,143.47,27707.0,136.9166,136.9548,136.7926,136.9262,27707.0
2021-12-10 11:40:00,143.44,143.75,143.39,143.68,13864.0,136.8975,137.1934,136.8498,137.1266,13864.0
2021-12-10 11:50:00,143.72,143.77,143.6,143.69,6399.0,137.1648,137.2125,137.0502,137.1361,6399.0
2021-12-10 12:00:00,143.69,143.8,143.59,143.71,16469.0,137.1361,137.2411,137.0407,137.1552,16469.0
2021-12-10 12:10:00,143.72,143.8,143.65,143.66,24274.0,137.1648,137.2411,137.098,137.1075,24274.0
2021-12-10 12:20:00,143.68,143.8,143.65,143.66,15508.0,137.1266,137.2411,137.098,137.1075,15508.0
2021-12-10 12:30:00,143.67,143.68,143.47,143.5,12984.0,137.1171,137.1266,136.9262,136.9548,12984.0
2021-12-10 12:40:00,143.51,143.73,143.51,143.73,20473.0,136.9644,137.1743,136.9644,137.1743,20473.0
2021-12-10 12:50:00,143.72,143.82,143.72,143.82,30395.0,137.1648,137.2602,137.1648,137.2602,30395.0
2021-12-10 13:00:00,143.82,143.96,143.76,143.94,33252.0,137.2602,137.3938,137.2029,137.3747,33252.0
2021-12-10 13:10:00,143.94,143.96,143.86,143.92,35541.0,137.3747,137.3938,137.2984,137.3557,35541.0
2021-12-10 13:20:00,143.92,143.92,143.82,143.89,33060.0,137.3557,137.3557,137.2602,137.327,33060.0
2021-12-10 13:30:00,143.91,143.93,143.78,143.84,37393.0,137.3461,137.3652,137.222,137.2793,37393.0
2021-12-10 13:40:00,143.83,143.86,143.75,143.77,32682.0,137.2698,137.2984,137.1934,137.2125,32682.0
2021-12-10 13:50:00,143.75,143.9,143.75,143.86,34062.0,137.1934,137.3366,137.1934,137.2984,34062.0
2021-12-10 14:00:00,143.85,143.92,143.78,143.79,33541.0,137.2888,137.3557,137.222,137.2316,33541.0
2021-12-10 14:10:00,143.8,143.85,143.78,143.83,53511.0,137.2411,137.2888,137.222,137.2698,53511.0
2021-12-10 14:20:00,143.84,143.87,143.8,143.84,27176.0,137.2793,137.3079,137.2411,137.2793,27176.0
2021-12-10 14:30:00,143.85,143.87,143.69,143.74,37728.0,137.2888,137.3079,137.1361,137.1839,37728.0
2021-12-10 14:40:00,143.75,143.77,143.69,143.71,27264.0,137.1934,137.2125,137.1361,137.1552,27264.0
2021-12-10 14:50:00,143.69,143.72,143.5,143.54,25229.0,137.1361,137.1648,136.9548,136.993,25229.0
2021-12-10 15:00:00,143.53,143.65,143.47,143.63,38766.0,136.9834,137.098,136.9262,137.0789,38766.0
2021-12-10 15:10:00,143.6,143.7,143.59,143.69,23967.0,137.0502,137.1457,137.0407,137.1361,23967.0
2021-12-10 15:20:00,143.73,143.83,143.73,143.82,34410.0,137.1743,137.2698,137.1743,137.2602,34410.0
2021-12-10 15:30:00,143.81,144.0,143.81,143.96,13553.0,137.2507,137.432,137.2507,137.3938,13553.0
2021-12-10 15:40:00,143.98,144.08,143.97,144.05,31487.0,137.4129,137.5084,137.4034,137.4797,31487.0
2021-12-10 15:50:00,144.09,144.27,144.06,144.22,56881.0,137.5179,137.6897,137.4893,137.642,56881.0
2021-12-13 09:30:00,144.13,144.13,143.66,143.74,32125.0,137.9485,137.9485,137.4987,137.5752,32125.0
2021-12-13 09:40:00,143.7,143.97,143.65,143.65,50699.0,137.5369,137.7954,137.4891,137.4891,50699.0
2021-12-13 09:50:00,143.62,143.72,143.49,143.56,29804.0,137.4604,137.5561,137.3359,137.4029,29804.0
2021-12-13 10:00:00,143.52,143.62,143.4,143.61,41370.0,137.3647,137.4604,137.2498,137.4508,41370.0
2021-12-13 10:10:00,143.5,143.76,143.47,143.62,18820.0,137.3455,137.5944,137.3168,137.4604,18820.0
2021-12-13 10:20:00,143.63,143.65,143.11,143.24,47812.0,137.4699,137.4891,136.9722,137.0967,47812.0
2021-12-13 10:30:00,143.18,143.33,143.04,143.12,13052.0,137.0392,137.1828,136.9052,136.9818,13052.0
2021-12-13 10:40:00,143.12,143.34,143.08,143.3,17284.0,136.9818,137.1924,136.9435,137.1541,17284.0
2021-12-13 10:50:00,143.31,143.41,143.11,143.22,14939.0,137.1637,137.2594,136.9722,137.0775,14939.0
2021-12-13 11:00:00,143.18,143.23,142.89,143.08,18149.0,137.0392,137.0871,136.7617,136.9435,18149.0
2021-12-13 11:10:00,143.07,143.14,142.95,142.97,13828.0,136.934,137.001,136.8191,136.8382,13828.0
2021-12-13 11:20:00,142.97,143.0,142.85,142.91,14874.0,136.8382,136.867,136.7234,136.7808,14874.0
2021-12-13 11:30:00,142.92,143.07,142.87,143.01,15367.0,136.7904,136.934,136.7425,136.8765,15367.0
2021-12-13 11:40:00,143.02,143.09,142.9,142.9,30921.0,136.8861,136.9531,136.7713,136.7713,30921.0
2021-12-13 11:50:00,142.9,142.97,142.81,142.97,11907.0,136.7713,136.8382,136.6851,136.8382,11907.0
2021-12-13 12:00:00,142.96,143.1,142.78,143.09,11674.0,136.8287,136.9627,136.6564,136.9531,11674.0
2021-12-13 12:10:00,143.1,143.19,143.05,143.1,13946.0,136.9627,137.0488,136.9148,136.9627,13946.0
2021-12-13 12:20:00,143.07,143.18,143.07,143.15,15685.0,136.934,137.0392,136.934,137.0105,15685.0
2021-12-13 12:30:00,143.15,143.26,143.13,143.23,6627.0,137.0105,137.1158,136.9914,137.0871,6627.0
2021-12-13 12:40:00,143.21,143.24,143.09,143.09,9604.0,137.068,137.0967,136.9531,136.9531,9604.0
2021-12-13 12:50:00,143.09,143.12,142.99,143.07,8492.0,136.9531,136.9818,136.8574,136.934,8492.0
2021-12-13 13:00:00,143.07,143.2,143.03,143.14,11093.0,136.934,137.0584,136.8957,137.001,11093.0
2021-12-13 13:10:00,143.11,143.17,143.09,143.16,5645.0,136.9722,137.0297,136.9531,137.0201,5645.0
2021-12-13 13:20:00,143.15,143.15,143.06,143.13,9271.0,137.0105,137.0105,136.9244,136.9914,9271.0
2021-12-13 13:30:00,143.13,143.15,142.98,143.03,16699.0,136.9914,137.0105,136.8478,136.8957,16699.0
2021-12-13 13:40:00,143.02,143.2,143.02,143.12,14298.0,136.8861,137.0584,136.8861,136.9818,14298.0
2021-12-13 13:50:00,143.15,143.27,143.13,143.23,16822.0,137.0105,137.1254,136.9914,137.0871,16822.0
2021-12-13 14:00:00,143.23,143.26,143.13,143.25,10629.0,137.0871,137.1158,136.9914,137.1062,10629.0
2021-12-13 14:10:00,143.25,143.29,143.18,143.19,18631.0,137.1062,137.1445,137.0392,137.0488,18631.0
2021-12-13 14:20:00,143.21,143.34,143.21,143.26,67337.0,137.068,137.1924,137.068,137.1158,67337.0
2021-12-13 14:30:00,143.25,143.28,143.17,143.23,35662.0,137.1062,137.135,137.0297,137.0871,35662.0
2021-12-13 14:40:00,143.25,143.27,143.18,143.19,9878.0,137.1062,137.1254,137.0392,137.0488,9878.0
2021-12-13 14:50:00,143.19,143.3,143.19,143.3,19986.0,137.0488,137.1541,137.0488,137.1541,19986.0
2021-12-13 15:00:00,143.31,143.43,143.25,143.25,13910.0,137.1637,137.2785,137.1062,137.1062,13910.0
2021-12-13 15:10:00,143.26,143.42,143.25,143.32,10708.0,137.1158,137.2689,137.1062,137.1732,10708.0
2021-12-13 15:20:00,143.31,143.36,143.22,143.24,18138.0,137.1637,137.2115,137.0775,137.0967,18138.0
2021-12-13 15:30:00,143.22,143.46,143.22,143.36,22853.0,137.0775,137.3072,137.0775,137.2115,22853.0
2021-12-13 15:40:00,143.36,143.45,143.27,143.27,19009.0,137.2115,137.2977,137.1254,137.1254,19009.0
2021-12-13 15:50:00,143.25,143.25,142.72,142.77,105337.0,137.1062,137.1062,136.599,136.6468,105337.0
2021-12-14 09:30:00,141.51,141.87,141.51,141.83,21546.0,135.4409,135.7854,135.4409,135.7471,21546.0
2021-12-14 09:40:00,141.86,142.27,141.84,141.92,32602.0,135.7759,136.1683,135.7567,135.8333,32602.0
2021-12-14 09:50:00,142.0,142.08,141.77,141.82,16444.0,135.9099,135.9864,135.6897,135.7376,16444.0
2021-12-14 10:00:00,141.78,141.85,141.59,141.7,23595.0,135.6993,135.7663,135.5174,135.6227,23595.0
2021-12-14 10:10:00,141.66,141.69,141.41,141.49,79833.0,135.5844,135.6131,135.3452,135.4217,79833.0
2021-12-14 10:20:00,141.49,141.93,141.41,141.81,12880.0,135.4217,135.8429,135.3452,135.728,12880.0
2021-12-14 10:30:00,141.8,141.83,141.49,141.49,30423.0,135.7184,135.7471,135.4217,135.4217,30423.0
2021-12-14 10:40:00,141.49,141.5,141.04,141.09,10392.0,135.4217,135.4313,134.991,135.0389,10392.0
2021-12-14 10:50:00,141.11,141.11,140.72,140.91,21451.0,135.058,135.058,134.6847,134.8666,21451.0
2021-12-14 11:00:00,140.9,141.01,140.73,140.91,19921.0,134.857,134.9623,134.6943,134.8666,19921.0
2021-12-14 11:10:00,140.93,140.98,140.79,140.87,10356.0,134.8857,134.9336,134.7517,134.8283,10356.0
2021-12-14 11:20:00,140.93,141.03,140.78,141.03,8813.0,134.8857,134.9815,134.7422,134.9815,8813.0
2021-12-14 11:30:00,141.03,141.08,140.86,140.91,8951.0,134.9815,135.0293,134.8187,134.8666,8951.0
2021-12-14 11:40:00,140.87,141.0,140.84,140.84,11392.0,134.8283,134.9527,134.7996,134.7996,11392.0
2021-12-14 11:50:00,140.83,140.91,140.69,140.78,11771.0,134.79,134.8666,134.656,134.7422,11771.0
2021-12-14 12:00:00,140.78,140.85,140.6,140.84,14535.0,134.7422,134.8092,134.5699,134.7996,14535.0
2021-12-14 12:10:00,140.88,140.88,140.61,140.73,7664.0,134.8379,134.8379,134.5795,134.6943,7664.0
2021-12-14 12:20:00,140.68,140.84,140.68,140.84,6263.0,134.6465,134.7996,134.6465,134.7996,6263.0
2021-12-14 12:30:00,140.81,140.86,140.66,140.66,29210.0,134.7709,134.8187,134.6273,134.6273,29210.0
2021-12-14 12:40:00,140.67,140.69,140.56,140.57,7605.0,134.6369,134.656,134.5316,134.5412,7605.0
2021-12-14 12:50:00,140.57,140.7,140.57,140.69,9275.0,134.5412,134.6656,134.5412,134.656,9275.0
2021-12-14 13:00:00,140.67,140.89,140.65,140.83,5647.0,134.6369,134.8475,134.6178,134.79,5647.0
2021-12-14 13:10:00,140.83,140.87,140.75,140.79,12305.0,134.79,134.8283,134.7135,134.7517,12305.0
2021-12-14 13:20:00,140.79,140.9,140.73,140.88,9812.0,134.7517,134.857,134.6943,134.8379,9812.0
2021-12-14 13:30:00,140.87,140.88,140.79,140.83,8823.0,134.8283,134.8379,134.7517,134.79,8823.0
2021-12-14 13:40:00,140.82,140.82,140.7,140.7,6257.0,134.7805,134.7805,134.6656,134.6656,6257.0
2021-12-14 13:50:00,140.7,140.74,140.62,140.68,13176.0,134.6656,134.7039,134.589,134.6465,13176.0
2021-12-14 14:00:00,140.69,141.03,140.66,141.03,48098.0,134.656,134.9815,134.6273,134.9815,48098.0
2021-12-14 14:10:00,141.03,141.15,141.02,141.1,26947.0,134.9815,135.0963,134.9719,135.0485,26947.0
2021-12-14 14:20:00,141.12,141.21,141.01,141.11,24654.0,135.0676,135.1537,134.9623,135.058,24654.0
2021-12-14 14:30:00,141.12,141.27,141.09,141.22,26772.0,135.0676,135.2112,135.0389,135.1633,26772.0
2021-12-14 14:40:00,141.24,141.38,141.22,141.28,14248.0,135.1824,135.3164,135.1633,135.2207,14248.0
2021-12-14 14:50:00,141.28,141.33,141.24,141.32,29845.0,135.2207,135.2686,135.1824,135.259,29845.0
2021-12-14 15:00:00,141.31,141.65,141.3,141.64,17445.0,135.2494,135.5749,135.2399,135.5653,17445.0
2021-12-14 15:10:00,141.63,141.69,141.51,141.67,13815.0,135.5557,135.6131,135.4409,135.594,13815.0
2021-12-14 15:20:00,141.68,141.78,141.59,141.76,15486.0,135.6036,135.6993,135.5174,135.6801,15486.0
2021-12-14 15:30:00,141.76,142.0,141.72,141.82,34198.0,135.6801,135.9099,135.6419,135.7376,34198.0
2021-12-14 15:40:00,141.82,141.82,141.48,141.5,36668.0,135.7376,135.7376,135.4122,135.4313,36668.0
2021-12-14 15:50:00,141.49,141.65,141.34,141.62,402581.0,135.4217,135.5749,135.2782,135.5461,402581.0
2021-12-15 09:30:00,141.79,141.87,141.6,141.78,15493.0,135.7089,135.7854,135.527,135.6993,15493.0
2021-12-15 09:40:00,141.71,141.71,141.37,141.38,28772.0,135.6323,135.6323,135.3069,135.3164,28772.0
2021-12-15 09:50:00,141.38,141.5,141.31,141.36,37125.0,135.3164,135.4313,135.2494,135.2973,37125.0
2021-12-15 10:00:00,141.35,141.63,141.2,141.55,27306.0,135.2877,135.5557,135.1442,135.4792,27306.0
2021-12-15 10:10:00,141.55,141.68,141.49,141.54,20935.0,135.4792,135.6036,135.4217,135.4696,20935.0
2021-12-15 10:20:00,141.53,141.72,141.53,141.63,23466.0,135.46,135.6419,135.46,135.5557,23466.0
2021-12-15 10:30:00,141.67,141.95,141.61,141.94,32201.0,135.594,135.862,135.5366,135.8524,32201.0
2021-12-15 10:40:00,141.94,142.0,141.74,141.75,17831.0,135.8524,135.9099,135.661,135.6706,17831.0
2021-12-15 10:50:00,141.7,141.73,141.57,141.6,19438.0,135.6227,135.6514,135.4983,135.527,19438.0
2021-12-15 11:00:00,141.61,141.7,141.55,141.58,13850.0,135.5366,135.6227,135.4792,135.5079,13850.0
2021-12-15 11:10:00,141.56,141.59,141.41,141.41,20591.0,135.4887,135.5174,135.3452,135.3452,20591.0
2021-12-15 11:20:00,141.42,141.57,141.38,141.47,37325.0,135.3547,135.4983,135.3164,135.4026,37325.0
2021-12-15 11:30:00,141.46,141.48,141.27,141.36,22628.0,135.393,135.4122,135.2112,135.2973,22628.0
2021-12-15 11:40:00,141.35,141.44,141.25,141.43,18667.0,135.2877,135.3739,135.192,135.3643,18667.0
2021-12-15 11:50:00,141.43,141.52,141.37,141.44,16556.0,135.3643,135.4504,135.3069,135.3739,16556.0
2021-12-15 12:00:00,141.42,141.53,141.35,141.39,38237.0,135.3547,135.46,135.2877,135.326,38237.0
2021-12-15 12:10:00,141.38,141.43,141.31,141.31,9353.0,135.3164,135.3643,135.2494,135.2494,9353.0
2021-12-15 12:20:00,141.32,141.59,141.28,141.59,24211.0,135.259,135.5174,135.2207,135.5174,24211.0
2021-12-15 12:30:00,141.55,141.6,141.51,141.58,29713.0,135.4792,135.527,135.4409,135.5079,29713.0
2021-12-15 12:40:00,141.53,141.53,141.39,141.44,10375.0,135.46,135.46,135.326,135.3739,10375.0
2021-12-15 12:50:00,141.44,141.58,141.44,141.55,10531.0,135.3739,135.5079,135.3739,135.4792,10531.0
2021-12-15 13:00:00,141.55,141.65,141.5,141.64,24150.0,135.4792,135.5749,135.4313,135.5653,24150.0
2021-12-15 13:10:00,141.62,141.63,141.53,141.61,13195.0,135.5461,135.5557,135.46,135.5366,13195.0
2021-12-15 13:20:00,141.6,141.63,141.53,141.59,20021.0,135.527,135.5557,135.46,135.5174,20021.0
2021-12-15 13:30:00,141.59,141.73,141.59,141.65,22195.0,135.5174,135.6514,135.5174,135.5749,22195.0
2021-12-15 13:40:00,141.63,141.72,141.59,141.64,16402.0,135.5557,135.6419,135.5174,135.5653,16402.0
2021-12-15 13:50:00,141.65,141.8,141.53,141.8,17814.0,135.5749,135.7184,135.46,135.7184,17814.0
2021-12-15 14:00:00,141.77,142.38,141.19,142.32,86712.0,135.6897,136.2736,135.1346,136.2161,86712.0
2021-12-15 14:10:00,142.31,142.75,142.25,142.71,36218.0,136.2066,136.6277,136.1491,136.5894,36218.0
2021-12-15 14:20:00,142.73,142.73,141.91,142.11,36818.0,136.6085,136.6085,135.8237,136.0151,36818.0
2021-12-15 14:30:00,142.1,142.51,141.98,142.47,39575.0,136.0056,136.398,135.8907,136.3597,39575.0
2021-12-15 14:40:00,142.45,142.7,142.36,142.5,30696.0,136.3406,136.5798,136.2544,136.3884,30696.0
2021-12-15 14:50:00,142.43,142.76,142.31,142.44,43225.0,136.3214,136.6373,136.2066,136.331,43225.0
2021-12-15 15:00:00,142.5,143.2,142.48,143.19,31786.0,136.3884,137.0584,136.3693,137.0488,31786.0
2021-12-15 15:10:00,143.21,143.84,143.14,143.8,46534.0,137.068,137.6709,137.001,137.6327,46534.0
2021-12-15 15:20:00,143.79,144.04,143.77,143.99,94175.0,137.6231,137.8624,137.6039,137.8145,94175.0
2021-12-15 15:30:00,144.0,144.17,143.87,144.17,45721.0,137.8241,137.9868,137.6996,137.9868,45721.0
2021-12-15 15:40:00,144.16,144.2,143.63,143.66,88247.0,137.9772,138.0155,137.4699,137.4987,88247.0
2021-12-15 15:50:00,143.66,144.5,143.65,144.38,54347.0,137.4987,138.3026,137.4891,138.1878,54347.0
2021-12-16 09:30:00,145.07,145.07,144.4,144.42,89099.0,138.8482,138.8482,138.2069,138.2261,89099.0
2021-12-16 09:40:00,144.48,144.78,144.2,144.78,30282.0,138.2835,138.5706,138.0155,138.5706,30282.0
2021-12-16 09:50:00,144.77,144.77,144.32,144.32,35095.0,138.561,138.561,138.1303,138.1303,35095.0
2021-12-16 10:00:00,144.33,144.4,144.0,144.04,51255.0,138.1399,138.2069,137.8241,137.8624,51255.0
2021-12-16 10:10:00,144.03,144.39,144.03,144.37,47966.0,137.8528,138.1973,137.8528,138.1782,47966.0
2021-12-16 10:20:00,144.36,144.75,144.34,144.7,29583.0,138.1686,138.5419,138.1495,138.4941,29583.0
2021-12-16 10:30:00,144.71,144.85,144.52,144.52,31049.0,138.5036,138.6376,138.3218,138.3218,31049.0
2021-12-16 10:40:00,144.49,144.62,144.42,144.58,25686.0,138.2931,138.4175,138.2261,138.3792,25686.0
2021-12-16 10:50:00,144.58,144.6,144.35,144.45,26142.0,138.3792,138.3983,138.1591,138.2548,26142.0
2021-12-16 11:00:00,144.46,144.46,143.88,144.03,41597.0,138.2643,138.2643,137.7092,137.8528,41597.0
2021-12-16 11:10:00,144.02,144.12,143.84,144.05,24145.0,137.8432,137.9389,137.6709,137.8719,24145.0
2021-12-16 11:20:00,144.06,144.16,143.98,144.12,36287.0,137.8815,137.9772,137.8049,137.9389,36287.0
2021-12-16 11:30:00,144.1,144.13,143.84,143.86,27617.0,137.9198,137.9485,137.6709,137.6901,27617.0
2021-12-16 11:40:00,143.86,143.95,143.73,143.87,23142.0,137.6901,137.7762,137.5657,137.6996,23142.0
2021-12-16 11:50:00,143.85,143.9,143.62,143.62,21639.0,137.6805,137.7284,137.4604,137.4604,21639.0
2021-12-16 12:00:00,143.63,143.78,143.38,143.41,36572.0,137.4699,137.6135,137.2307,137.2594,36572.0
2021-12-16 12:10:00,143.41,143.46,143.29,143.38,20713.0,137.2594,137.3072,137.1445,137.2307,20713.0
2021-12-16 12:20:00,143.41,143.54,143.23,143.34,75961.0,137.2594,137.3838,137.0871,137.1924,75961.0
2021-12-16 12:30:00,143.34,143.44,143.29,143.35,72363.0,137.1924,137.2881,137.1445,137.202,72363.0
2021-12-16 12:40:00,143.33,143.39,143.15,143.18,32748.0,137.1828,137.2402,137.0105,137.0392,32748.0
2021-12-16 12:50:00,143.18,143.28,142.98,142.99,24776.0,137.0392,137.135,136.8478,136.8574,24776.0
2021-12-16 13:00:00,143.0,143.18,142.99,143.18,25869.0,136.867,137.0392,136.8574,137.0392,25869.0
2021-12-16 13:10:00,143.18,143.35,143.17,143.35,12703.0,137.0392,137.202,137.0297,137.202,12703.0
2021-12-16 13:20:00,143.36,143.39,143.24,143.3,15443.0,137.2115,137.2402,137.0967,137.1541,15443.0
2021-12-16 13:30:00,143.27,143.31,143.09,143.17,14815.0,137.1254,137.1637,136.9531,137.0297,14815.0
2021-12-16 13:40:00,143.15,143.4,143.14,143.38,38910.0,137.0105,137.2498,137.001,137.2307,38910.0
2021-12-16 13:50:00,143.39,143.4,143.11,143.12,25116.0,137.2402,137.2498,136.9722,136.9818,25116.0
2021-12-16 14:00:00,143.11,143.24,142.98,142.98,33391.0,136.9722,137.0967,136.8478,136.8478,33391.0
2021-12-16 14:10:00,142.99,142.99,142.78,142.8,12832.0,136.8574,136.8574,136.6564,136.6755,12832.0
2021-12-16 14:20:00,142.81,142.81,142.55,142.65,18282.0,136.6851,136.6851,136.4363,136.532,18282.0
2021-12-16 14:30:00,142.66,142.77,142.5,142.75,31972.0,136.5415,136.6468,136.3884,136.6277,31972.0
2021-12-16 14:40:00,142.76,142.82,142.11,142.11,37213.0,136.6373,136.6947,136.0151,136.0151,37213.0
2021-12-16 14:50:00,142.11,142.4,142.04,142.38,38334.0,136.0151,136.2927,135.9481,136.2736,38334.0
2021-12-16 15:00:00,142.38,142.55,142.19,142.22,36281.0,136.2736,136.4363,136.0917,136.1204,36281.0
2021-12-16 15:10:00,142.22,142.47,142.12,142.47,34724.0,136.1204,136.3597,136.0247,136.3597,34724.0
2021-12-16 15:20:00,142.45,142.86,142.44,142.8,54754.0,136.3406,136.733,136.331,136.6755,54754.0
2021-12-16 15:30:00,142.81,143.13,142.65,143.1,49836.0,136.6851,136.9914,136.532,136.9627,49836.0
2021-12-16 15:40:00,143.07,143.2,142.5,142.5,82572.0,136.934,137.0584,136.3884,136.3884,82572.0
2021-12-16 15:50:00,142.51,143.05,142.49,142.64,88802.0,136.398,136.9148,136.3788,136.5224,88802.0
2021-12-17 09:30:00,141.7,141.86,140.96,141.1,41917.0,135.6227,135.7759,134.9145,135.0485,41917.0
2021-12-17 09:40:00,141.11,141.39,140.81,141.39,62956.0,135.058,135.326,134.7709,135.326,62956.0
2021-12-17 09:50:00,141.47,141.71,141.12,141.24,50904.0,135.4026,135.6323,135.0676,135.1824,50904.0
2021-12-17 10:00:00,141.25,141.31,140.98,141.15,61132.0,135.192,135.2494,134.9336,135.0963,61132.0
2021-12-17 10:10:00,141.14,141.14,140.6,140.81,35992.0,135.0867,135.0867,134.5699,134.7709,35992.0
2021-12-17 10:20:00,140.8,141.07,140.64,141.04,35339.0,134.7613,135.0197,134.6082,134.991,35339.0
2021-12-17 10:30:00,141.03,141.73,140.88,141.65,41130.0,134.9815,135.6514,134.8379,135.5749,41130.0
2021-12-17 10:40:00,141.64,142.03,141.5,142.03,47190.0,135.5653,135.9386,135.4313,135.9386,47190.0
2021-12-17 10:50:00,142.01,142.28,141.92,142.12,58210.0,135.9194,136.1778,135.8333,136.0247,58210.0
2021-12-17 11:00:00,142.11,142.14,141.89,142.03,25272.0,136.0151,136.0438,135.8046,135.9386,25272.0
2021-12-17 11:10:00,142.03,142.54,142.03,142.44,24785.0,135.9386,136.4267,135.9386,136.331,24785.0
2021-12-17 11:20:00,142.46,142.47,142.2,142.27,31090.0,136.3501,136.3597,136.1013,136.1683,31090.0
2021-12-17 11:30:00,142.25,142.33,141.48,141.6,35309.0,136.1491,136.2257,135.4122,135.527,35309.0
2021-12-17 11:40:00,141.58,141.59,141.03,141.07,39283.0,135.5079,135.5174,134.9815,135.0197,39283.0
2021-12-17 11:50:00,141.06,141.37,141.05,141.37,16009.0,135.0102,135.3069,135.0006,135.3069,16009.0
2021-12-17 12:00:00,141.34,141.34,140.9,141.04,29529.0,135.2782,135.2782,134.857,134.991,29529.0
2021-12-17 12:10:00,141.05,141.59,141.05,141.37,19680.0,135.0006,135.5174,135.0006,135.3069,19680.0
2021-12-17 12:20:00,141.42,141.55,141.28,141.53,20805.0,135.3547,135.4792,135.2207,135.46,20805.0
2021-12-17 12:30:00,141.52,141.86,141.48,141.69,45779.0,135.4504,135.7759,135.4122,135.6131,45779.0
2021-12-17 12:40:00,141.7,141.73,141.55,141.63,33089.0,135.6227,135.6514,135.4792,135.5557,33089.0
2021-12-17 12:50:00,141.61,141.73,141.38,141.55,31844.0,135.5366,135.6514,135.3164,135.4792,31844.0
2021-12-17 13:00:00,141.58,141.67,141.37,141.39,16457.0,135.5079,135.594,135.3069,135.326,16457.0
2021-12-17 13:10:00,141.4,141.69,141.38,141.66,18816.0,135.3356,135.6131,135.3164,135.5844,18816.0
2021-12-17 13:20:00,141.74,142.02,141.69,142.0,17133.0,135.661,135.929,135.6131,135.9099,17133.0
2021-12-17 13:30:00,142.01,142.09,141.86,141.87,22043.0,135.9194,135.996,135.7759,135.7854,22043.0
2021-12-17 13:40:00,141.89,142.07,141.78,142.06,30197.0,135.8046,135.9768,135.6993,135.9673,30197.0
2021-12-17 13:50:00,142.04,142.18,141.98,142.18,23882.0,135.9481,136.0821,135.8907,136.0821,23882.0
2021-12-17 14:00:00,142.18,142.18,141.95,142.06,20823.0,136.0821,136.0821,135.862,135.9673,20823.0
2021-12-17 14:10:00,142.05,142.18,141.99,142.07,16194.0,135.9577,136.0821,135.9003,135.9768,16194.0
2021-12-17 14:20:00,142.06,142.11,141.7,141.76,25046.0,135.9673,136.0151,135.6227,135.6801,25046.0
2021-12-17 14:30:00,141.85,141.86,141.68,141.77,18942.0,135.7663,135.7759,135.6036,135.6897,18942.0
2021-12-17 14:40:00,141.78,142.1,141.75,141.98,12349.0,135.6993,136.0056,135.6706,135.8907,12349.0
2021-12-17 14:50:00,141.98,141.99,141.67,141.82,14884.0,135.8907,135.9003,135.594,135.7376,14884.0
2021-12-17 15:00:00,141.83,142.11,141.82,141.97,24938.0,135.7471,136.0151,135.7376,135.8811,24938.0
2021-12-17 15:10:00,141.95,141.97,141.55,141.75,22712.0,135.862,135.8811,135.4792,135.6706,22712.0
2021-12-17 15:20:00,141.73,141.93,141.61,141.69,41207.0,135.6514,135.8429,135.5366,135.6131,41207.0
2021-12-17 15:30:00,141.7,141.73,141.27,141.49,26231.0,135.6227,135.6514,135.2112,135.4217,26231.0
2021-12-17 15:40:00,141.49,141.69,141.11,141.13,38630.0,135.4217,135.6131,135.058,135.0772,38630.0
2021-12-17 15:50:00,141.07,141.39,140.88,141.09,52164.0,135.0197,135.326,134.8379,135.0389,52164.0
2021-12-20 09:30:00,139.37,139.62,139.2,139.56,49952.0,133.3926,133.6319,133.2299,133.5745,49952.0
2021-12-20 09:40:00,139.54,139.55,138.8,138.8,50308.0,133.5554,133.5649,132.8471,132.8471,50308.0
2021-12-20 09:50:00,138.87,139.28,138.7,139.1,36278.0,132.9141,133.3065,132.7514,133.1342,36278.0
2021-12-20 10:00:00,139.12,139.17,138.59,138.64,27844.0,133.1534,133.2012,132.6461,132.694,27844.0
2021-12-20 10:10:00,138.62,138.88,138.46,138.77,19717.0,132.6748,132.9237,132.5217,132.8184,19717.0
2021-12-20 10:20:00,138.79,138.85,138.38,138.42,57503.0,132.8375,132.8949,132.4451,132.4834,57503.0
2021-12-20 10:30:00,138.35,138.76,138.3,138.67,23787.0,132.4164,132.8088,132.3685,132.7227,23787.0
2021-12-20 10:40:00,138.65,138.79,138.49,138.49,19968.0,132.7035,132.8375,132.5504,132.5504,19968.0
2021-12-20 10:50:00,138.49,138.51,138.25,138.3,17755.0,132.5504,132.5695,132.3207,132.3685,17755.0
2021-12-20 11:00:00,138.3,138.36,138.13,138.26,13573.0,132.3685,132.426,132.2058,132.3303,13573.0
2021-12-20 11:10:00,138.23,138.35,138.13,138.35,14712.0,132.3015,132.4164,132.2058,132.4164,14712.0
2021-12-20 11:20:00,138.35,138.48,138.25,138.3,16452.0,132.4164,132.5408,132.3207,132.3685,16452.0
2021-12-20 11:30:00,138.28,138.36,138.06,138.17,30871.0,132.3494,132.426,132.1388,132.2441,30871.0
2021-12-20 11:40:00,138.14,138.27,138.08,138.2,20111.0,132.2154,132.3398,132.158,132.2728,20111.0
2021-12-20 11:50:00,138.2,138.56,138.2,138.56,30800.0,132.2728,132.6174,132.2728,132.6174,30800.0
2021-12-20 12:00:00,138.55,138.6,138.43,138.43,9470.0,132.6078,132.6557,132.493,132.493,9470.0
2021-12-20 12:10:00,138.48,138.64,138.33,138.58,10211.0,132.5408,132.694,132.3973,132.6365,10211.0
2021-12-20 12:20:00,138.57,138.57,138.33,138.42,17902.0,132.627,132.627,132.3973,132.4834,17902.0
2021-12-20 12:30:00,138.42,138.42,138.09,138.15,13005.0,132.4834,132.4834,132.1675,132.225,13005.0
2021-12-20 12:40:00,138.15,138.24,138.1,138.21,13688.0,132.225,132.3111,132.1771,132.2824,13688.0
2021-12-20 12:50:00,138.19,138.29,138.11,138.12,9125.0,132.2633,132.359,132.1867,132.1963,9125.0
2021-12-20 13:00:00,138.12,138.22,138.04,138.22,30967.0,132.1963,132.292,132.1197,132.292,30967.0
2021-12-20 13:10:00,138.28,138.4,138.19,138.29,20843.0,132.3494,132.4642,132.2633,132.359,20843.0
2021-12-20 13:20:00,138.29,138.35,138.25,138.33,10388.0,132.359,132.4164,132.3207,132.3973,10388.0
2021-12-20 13:30:00,138.3,138.57,138.19,138.56,13276.0,132.3685,132.627,132.2633,132.6174,13276.0
2021-12-20 13:40:00,138.56,138.77,138.56,138.65,33191.0,132.6174,132.8184,132.6174,132.7035,33191.0
2021-12-20 13:50:00,138.66,138.81,138.53,138.6,15698.0,132.7131,132.8567,132.5887,132.6557,15698.0
2021-12-20 14:00:00,138.64,138.87,138.58,138.86,396773.0,132.694,132.9141,132.6365,132.9045,396773.0
2021-12-20 14:10:00,138.85,138.94,138.76,138.91,42721.0,132.8949,132.9811,132.8088,132.9524,42721.0
2021-12-20 14:20:00,138.9,138.91,138.64,138.67,25552.0,132.9428,132.9524,132.694,132.7227,25552.0
2021-12-20 14:30:00,138.69,138.69,138.48,138.58,16910.0,132.7418,132.7418,132.5408,132.6365,16910.0
2021-12-20 14:40:00,138.61,138.68,138.56,138.68,11865.0,132.6652,132.7322,132.6174,132.7322,11865.0
2021-12-20 14:50:00,138.68,138.94,138.67,138.72,29578.0,132.7322,132.9811,132.7227,132.7705,29578.0
2021-12-20 15:00:00,138.73,138.95,138.73,138.89,18534.0,132.7801,132.9907,132.7801,132.9332,18534.0
2021-12-20 15:10:00,138.88,139.04,138.77,138.97,34117.0,132.9237,133.0768,132.8184,133.0098,34117.0
2021-12-20 15:20:00,138.99,139.14,138.86,139.04,29372.0,133.0289,133.1725,132.9045,133.0768,29372.0
2021-12-20 15:30:00,138.99,138.99,138.74,138.87,34120.0,133.0289,133.0289,132.7897,132.9141,34120.0
2021-12-20 15:40:00,138.87,139.02,138.8,138.87,51775.0,132.9141,133.0577,132.8471,132.9141,51775.0
2021-12-20 15:50:00,138.9,139.23,138.9,139.15,69790.0,132.9428,133.2587,132.9428,133.1821,69790.0
2021-12-21 09:30:00,140.61,140.9,140.45,140.75,49718.0,134.5795,134.857,134.4263,134.7135,49718.0
2021-12-21 09:40:00,140.71,140.71,140.04,140.07,53588.0,134.6752,134.6752,134.0339,134.0626,53588.0
2021-12-21 09:50:00,140.0,140.11,139.84,139.91,115297.0,133.9956,134.1009,133.8425,133.9095,115297.0
2021-12-21 10:00:00,139.93,140.08,139.85,139.99,38997.0,133.9286,134.0722,133.8521,133.9861,38997.0
2021-12-21 10:10:00,139.99,140.27,139.94,140.25,23877.0,133.9861,134.254,133.9382,134.2349,23877.0
2021-12-21 10:20:00,140.21,140.31,139.66,139.73,24501.0,134.1966,134.2923,133.6702,133.7372,24501.0
2021-12-21 10:30:00,139.76,139.82,139.59,139.72,28914.0,133.7659,133.8233,133.6032,133.7276,28914.0
2021-12-21 10:40:00,139.71,139.9,139.64,139.82,42450.0,133.7181,133.8999,133.6511,133.8233,42450.0
2021-12-21 10:50:00,139.83,140.09,139.81,140.03,18951.0,133.8329,134.0818,133.8138,134.0243,18951.0
2021-12-21 11:00:00,139.97,140.36,139.96,140.34,19182.0,133.9669,134.3402,133.9573,134.321,19182.0
2021-12-21 11:10:00,140.34,140.41,140.22,140.23,17129.0,134.321,134.388,134.2062,134.2158,17129.0
2021-12-21 11:20:00,140.24,140.27,140.13,140.21,15920.0,134.2253,134.254,134.1201,134.1966,15920.0
2021-12-21 11:30:00,140.23,140.57,140.22,140.54,10563.0,134.2158,134.5412,134.2062,134.5125,10563.0
2021-12-21 11:40:00,140.59,140.9,140.59,140.82,36146.0,134.5603,134.857,134.5603,134.7805,36146.0
2021-12-21 11:50:00,140.81,140.89,140.7,140.76,14355.0,134.7709,134.8475,134.6656,134.723,14355.0
2021-12-21 12:00:00,140.79,140.9,140.74,140.88,25025.0,134.7517,134.857,134.7039,134.8379,25025.0
2021-12-21 12:10:00,140.89,141.1,140.86,141.04,30657.0,134.8475,135.0485,134.8187,134.991,30657.0
2021-12-21 12:20:00,141.05,141.14,140.97,141.14,35166.0,135.0006,135.0867,134.924,135.0867,35166.0
2021-12-21 12:30:00,141.19,141.28,141.15,141.24,13872.0,135.1346,135.2207,135.0963,135.1824,13872.0
2021-12-21 12:40:00,141.22,141.28,141.17,141.27,8899.0,135.1633,135.2207,135.1154,135.2112,8899.0
2021-12-21 12:50:00,141.25,141.41,141.24,141.41,16275.0,135.192,135.3452,135.1824,135.3452,16275.0
2021-12-21 13:00:00,141.39,141.39,141.21,141.28,30727.0,135.326,135.326,135.1537,135.2207,30727.0
2021-12-21 13:10:00,141.27,141.27,141.19,141.22,16255.0,135.2112,135.2112,135.1346,135.1633,16255.0
2021-12-21 13:20:00,141.22,141.39,141.22,141.39,19683.0,135.1633,135.326,135.1633,135.326,19683.0
2021-12-21 13:30:00,141.39,141.52,141.39,141.51,60624.0,135.326,135.4504,135.326,135.4409,60624.0
2021-12-21 13:40:00,141.49,141.62,141.48,141.62,17029.0,135.4217,135.5461,135.4122,135.5461,17029.0
2021-12-21 13:50:00,141.61,141.62,141.52,141.52,33420.0,135.5366,135.5461,135.4504,135.4504,33420.0
2021-12-21 14:00:00,141.53,141.65,141.49,141.57,17560.0,135.46,135.5749,135.4217,135.4983,17560.0
2021-12-21 14:10:00,141.57,141.58,141.49,141.54,20391.0,135.4983,135.5079,135.4217,135.4696,20391.0
2021-12-21 14:20:00,141.55,141.55,141.38,141.48,18631.0,135.4792,135.4792,135.3164,135.4122,18631.0
2021-12-21 14:30:00,141.51,141.55,141.3,141.3,13112.0,135.4409,135.4792,135.2399,135.2399,13112.0
2021-12-21 14:40:00,141.32,141.52,141.3,141.45,23604.0,135.259,135.4504,135.2399,135.3834,23604.0
2021-12-21 14:50:00,141.5,141.64,141.47,141.64,14690.0,135.4313,135.5653,135.4026,135.5653,14690.0
2021-12-21 15:00:00,141.62,141.67,141.5,141.5,28341.0,135.5461,135.594,135.4313,135.4313,28341.0
2021-12-21 15:10:00,141.52,141.62,141.5,141.52,19636.0,135.4504,135.5461,135.4313,135.4504,19636.0
2021-12-21 15:20:00,141.55,141.55,141.42,141.48,15625.0,135.4792,135.4792,135.3547,135.4122,15625.0
2021-12-21 15:30:00,141.47,141.56,141.35,141.4,20860.0,135.4026,135.4887,135.2877,135.3356,20860.0
2021-12-21 15:40:00,141.41,141.41,141.16,141.2,32286.0,135.3452,135.3452,135.1059,135.1442,32286.0
2021-12-21 15:50:00,141.2,141.75,141.2,141.7,39573.0,135.1442,135.6706,135.1442,135.6227,39573.0
2021-12-22 09:30:00,141.52,141.78,141.49,141.72,31863.0,135.4504,135.6993,135.4217,135.6419,31863.0
2021-12-22 09:40:00,141.74,141.91,141.56,141.78,21381.0,135.661,135.8237,135.4887,135.6993,21381.0
2021-12-22 09:50:00,141.79,141.89,141.57,141.63,26464.0,135.7089,135.8046,135.4983,135.5557,26464.0
2021-12-22 10:00:00,141.64,141.82,141.42,141.47,23454.0,135.5653,135.7376,135.3547,135.4026,23454.0
2021-12-22 10:10:00,141.51,141.84,141.51,141.79,16197.0,135.4409,135.7567,135.4409,135.7089,16197.0
2021-12-22 10:20:00,141.81,141.88,141.7,141.7,17931.0,135.728,135.795,135.6227,135.6227,17931.0
2021-12-22 10:30:00,141.73,142.15,141.72,142.08,31799.0,135.6514,136.0534,135.6419,135.9864,31799.0
2021-12-22 10:40:00,142.11,142.23,142.1,142.22,15652.0,136.0151,136.13,136.0056,136.1204,15652.0
2021-12-22 10:50:00,142.22,142.42,142.21,142.37,39281.0,136.1204,136.3118,136.1108,136.264,39281.0
2021-12-22 11:00:00,142.37,142.39,142.24,142.29,13190.0,136.264,136.2831,136.1396,136.1874,13190.0
2021-12-22 11:10:00,142.3,142.47,142.29,142.44,19014.0,136.197,136.3597,136.1874,136.331,19014.0
2021-12-22 11:20:00,142.44,142.49,142.31,142.39,29096.0,136.331,136.3788,136.2066,136.2831,29096.0
2021-12-22 11:30:00,142.4,142.52,142.37,142.43,13162.0,136.2927,136.4075,136.264,136.3214,13162.0
2021-12-22 11:40:00,142.44,142.5,142.35,142.39,82675.0,136.331,136.3884,136.2448,136.2831,82675.0
2021-12-22 11:50:00,142.4,142.53,142.38,142.51,63491.0,136.2927,136.4171,136.2736,136.398,63491.0
2021-12-22 12:00:00,142.53,142.57,142.46,142.56,10900.0,136.4171,136.4554,136.3501,136.4458,10900.0
2021-12-22 12:10:00,142.56,142.56,142.38,142.43,56297.0,136.4458,136.4458,136.2736,136.3214,56297.0
2021-12-22 12:20:00,142.42,142.44,142.3,142.42,12137.0,136.3118,136.331,136.197,136.3118,12137.0
2021-12-22 12:30:00,142.44,142.48,142.38,142.4,24722.0,136.331,136.3693,136.2736,136.2927,24722.0
2021-12-22 12:40:00,142.41,142.49,142.36,142.46,17388.0,136.3023,136.3788,136.2544,136.3501,17388.0
2021-12-22 12:50:00,142.47,142.56,142.47,142.53,12468.0,136.3597,136.4458,136.3597,136.4171,12468.0
2021-12-22 13:00:00,142.47,142.55,142.44,142.5,12501.0,136.3597,136.4363,136.331,136.3884,12501.0
2021-12-22 13:10:00,142.49,142.49,142.42,142.44,12571.0,136.3788,136.3788,136.3118,136.331,12571.0
2021-12-22 13:20:00,142.45,142.46,142.34,142.34,7596.0,136.3406,136.3501,136.2353,136.2353,7596.0
2021-12-22 13:30:00,142.36,142.43,142.22,142.23,20575.0,136.2544,136.3214,136.1204,136.13,20575.0
2021-12-22 13:40:00,142.25,142.32,142.17,142.3,22773.0,136.1491,136.2161,136.0726,136.197,22773.0
2021-12-22 13:50:00,142.29,142.35,142.28,142.28,10266.0,136.1874,136.2448,136.1778,136.1778,10266.0
2021-12-22 14:00:00,142.27,142.27,142.17,142.2,17288.0,136.1683,136.1683,136.0726,136.1013,17288.0
2021-12-22 14:10:00,142.2,142.31,142.17,142.27,16988.0,136.1013,136.2066,136.0726,136.1683,16988.0
2021-12-22 14:20:00,142.26,142.33,142.08,142.12,16915.0,136.1587,136.2257,135.9864,136.0247,16915.0
2021-12-22 14:30:00,142.12,142.35,142.12,142.34,21250.0,136.0247,136.2448,136.0247,136.2353,21250.0
2021-12-22 14:40:00,142.33,142.39,142.3,142.39,18793.0,136.2257,136.2831,136.197,136.2831,18793.0
2021-12-22 14:50:00,142.38,142.46,142.36,142.44,35845.0,136.2736,136.3501,136.2544,136.331,35845.0
2021-12-22 15:00:00,142.45,142.53,142.42,142.53,11414.0,136.3406,136.4171,136.3118,136.4171,11414.0
2021-12-22 15:10:00,142.5,142.59,142.4,142.43,14727.0,136.3884,136.4745,136.2927,136.3214,14727.0
2021-12-22 15:20:00,142.43,142.56,142.36,142.51,62987.0,136.3214,136.4458,136.2544,136.398,62987.0
2021-12-22 15:30:00,142.51,142.61,142.46,142.61,24137.0,136.398,136.4937,136.3501,136.4937,24137.0
2021-12-22 15:40:00,142.6,142.7,142.57,142.66,35614.0,136.4841,136.5798,136.4554,136.5415,35614.0
2021-12-22 15:50:00,142.66,142.92,142.66,142.87,42160.0,136.5415,136.7904,136.5415,136.7425,42160.0
2021-12-23 09:30:00,143.26,143.82,143.17,143.77,32819.0,137.1158,137.6518,137.0297,137.6039,32819.0
2021-12-23 09:40:00,143.72,143.72,143.53,143.57,30042.0,137.5561,137.5561,137.3742,137.4125,30042.0
2021-12-23 09:50:00,143.58,143.77,143.57,143.75,20635.0,137.4221,137.6039,137.4125,137.5848,20635.0
2021-12-23 10:00:00,143.75,143.84,143.7,143.71,22143.0,137.5848,137.6709,137.5369,137.5465,22143.0
2021-12-23 10:10:00,143.75,143.91,143.73,143.85,17326.0,137.5848,137.7379,137.5657,137.6805,17326.0
2021-12-23 10:20:00,143.85,143.88,143.76,143.79,16229.0,137.6805,137.7092,137.5944,137.6231,16229.0
2021-12-23 10:30:00,143.8,143.87,143.7,143.8,34386.0,137.6327,137.6996,137.5369,137.6327,34386.0
2021-12-23 10:40:00,143.79,143.88,143.79,143.87,12276.0,137.6231,137.7092,137.6231,137.6996,12276.0
2021-12-23 10:50:00,143.93,144.01,143.9,144.01,24233.0,137.7571,137.8336,137.7284,137.8336,24233.0
2021-12-23 11:00:00,144.01,144.09,143.96,144.09,9785.0,137.8336,137.9102,137.7858,137.9102,9785.0
2021-12-23 11:10:00,144.1,144.11,144.03,144.06,15449.0,137.9198,137.9294,137.8528,137.8815,15449.0
2021-12-23 11:20:00,144.05,144.05,143.92,143.95,7728.0,137.8719,137.8719,137.7475,137.7762,7728.0
2021-12-23 11:30:00,143.95,144.07,143.95,144.06,13833.0,137.7762,137.8911,137.7762,137.8815,13833.0
2021-12-23 11:40:00,144.05,144.07,144.01,144.04,16601.0,137.8719,137.8911,137.8336,137.8624,16601.0
2021-12-23 11:50:00,144.03,144.07,144.02,144.07,12770.0,137.8528,137.8911,137.8432,137.8911,12770.0
2021-12-23 12:00:00,144.08,144.08,143.98,143.99,9073.0,137.9006,137.9006,137.8049,137.8145,9073.0
2021-12-23 12:10:00,143.99,143.99,143.91,143.92,12306.0,137.8145,137.8145,137.7379,137.7475,12306.0
2021-12-23 12:20:00,143.91,143.92,143.87,143.91,4196.0,137.7379,137.7475,137.6996,137.7379,4196.0
2021-12-23 12:30:00,143.9,143.95,143.89,143.92,4290.0,137.7284,137.7762,137.7188,137.7475,4290.0
2021-12-23 12:40:00,143.93,143.96,143.89,143.91,6639.0,137.7571,137.7858,137.7188,137.7379,6639.0
2021-12-23 12:50:00,143.91,143.96,143.89,143.94,5385.0,137.7379,137.7858,137.7188,137.7666,5385.0
2021-12-23 13:00:00,143.95,143.98,143.94,143.96,22555.0,137.7762,137.8049,137.7666,137.7858,22555.0
2021-12-23 13:10:00,143.94,143.94,143.86,143.89,6349.0,137.7666,137.7666,137.6901,137.7188,6349.0
2021-12-23 13:20:00,143.9,143.99,143.88,143.99,10912.0,137.7284,137.8145,137.7092,137.8145,10912.0
2021-12-23 13:30:00,143.99,144.0,143.97,143.99,3889.0,137.8145,137.8241,137.7954,137.8145,3889.0
2021-12-23 13:40:00,143.98,144.04,143.97,144.03,5197.0,137.8049,137.8624,137.7954,137.8528,5197.0
2021-12-23 13:50:00,144.04,144.13,144.04,144.09,13028.0,137.8624,137.9485,137.8624,137.9102,13028.0
2021-12-23 14:00:00,144.09,144.17,144.09,144.12,14526.0,137.9102,137.9868,137.9102,137.9389,14526.0
2021-12-23 14:10:00,144.14,144.16,144.07,144.15,14848.0,137.9581,137.9772,137.8911,137.9676,14848.0
2021-12-23 14:20:00,144.14,144.2,144.14,144.17,17925.0,137.9581,138.0155,137.9581,137.9868,17925.0
2021-12-23 14:30:00,144.18,144.19,144.1,144.12,18937.0,137.9964,138.0059,137.9198,137.9389,18937.0
2021-12-23 14:40:00,144.12,144.17,144.11,144.17,14110.0,137.9389,137.9868,137.9294,137.9868,14110.0
2021-12-23 14:50:00,144.17,144.23,144.16,144.23,9000.0,137.9868,138.0442,137.9772,138.0442,9000.0
2021-12-23 15:00:00,144.23,144.23,144.06,144.14,22257.0,138.0442,138.0442,137.8815,137.9581,22257.0
2021-12-23 15:10:00,144.14,144.24,144.14,144.17,14357.0,137.9581,138.0538,137.9581,137.9868,14357.0
2021-12-23 15:20:00,144.19,144.2,144.1,144.12,14343.0,138.0059,138.0155,137.9198,137.9389,14343.0
2021-12-23 15:30:00,144.11,144.12,143.96,144.08,21168.0,137.9294,137.9389,137.7858,137.9006,21168.0
2021-12-23 15:40:00,144.07,144.3,144.07,144.29,35335.0,137.8911,138.1112,137.8911,138.1016,35335.0
2021-12-23 15:50:00,144.29,144.34,143.86,143.87,27812.0,138.1016,138.1495,137.6901,137.6996,27812.0
2021-12-27 09:30:00,144.35,144.9,144.35,144.86,23749.0,138.1591,138.6855,138.1591,138.6472,23749.0
2021-12-27 09:40:00,144.87,144.88,144.71,144.85,15376.0,138.6568,138.6663,138.5036,138.6376,15376.0
2021-12-27 09:50:00,144.87,144.99,144.8,144.88,12762.0,138.6568,138.7716,138.5898,138.6663,12762.0
2021-12-27 10:00:00,144.9,145.15,144.88,145.13,12905.0,138.6855,138.9248,138.6663,138.9056,12905.0
2021-12-27 10:10:00,145.14,145.17,145.09,145.12,25789.0,138.9152,138.9439,138.8673,138.896,25789.0
2021-12-27 10:20:00,145.14,145.3,145.11,145.3,16752.0,138.9152,139.0683,138.8865,139.0683,16752.0
2021-12-27 10:30:00,145.32,145.34,145.24,145.3,22507.0,139.0875,139.1066,139.0109,139.0683,22507.0
2021-12-27 10:40:00,145.32,145.36,145.23,145.29,18348.0,139.0875,139.1257,139.0013,139.0587,18348.0
2021-12-27 10:50:00,145.3,145.34,145.22,145.27,8631.0,139.0683,139.1066,138.9918,139.0396,8631.0
2021-12-27 11:00:00,145.29,145.39,145.27,145.38,12166.0,139.0587,139.1545,139.0396,139.1449,12166.0
2021-12-27 11:10:00,145.39,145.47,145.27,145.28,7564.0,139.1545,139.231,139.0396,139.0492,7564.0
2021-12-27 11:20:00,145.26,145.38,145.25,145.38,12252.0,139.03,139.1449,139.0205,139.1449,12252.0
2021-12-27 11:30:00,145.36,145.44,145.31,145.43,12454.0,139.1257,139.2023,139.0779,139.1927,12454.0
2021-12-27 11:40:00,145.43,145.46,145.4,145.42,9175.0,139.1927,139.2215,139.164,139.1832,9175.0
2021-12-27 11:50:00,145.41,145.49,145.41,145.49,5332.0,139.1736,139.2502,139.1736,139.2502,5332.0
2021-12-27 12:00:00,145.5,145.6,145.5,145.58,11544.0,139.2597,139.3555,139.2597,139.3363,11544.0
2021-12-27 12:10:00,145.59,145.65,145.55,145.63,34679.0,139.3459,139.4033,139.3076,139.3842,34679.0
2021-12-27 12:20:00,145.63,145.65,145.6,145.64,8064.0,139.3842,139.4033,139.3555,139.3937,8064.0
2021-12-27 12:30:00,145.66,145.68,145.59,145.68,24895.0,139.4129,139.432,139.3459,139.432,24895.0
2021-12-27 12:40:00,145.68,145.72,145.65,145.72,12547.0,139.432,139.4703,139.4033,139.4703,12547.0
2021-12-27 12:50:00,145.72,145.74,145.71,145.73,7992.0,139.4703,139.4894,139.4607,139.4799,7992.0
2021-12-27 13:00:00,145.72,145.73,145.69,145.73,6589.0,139.4703,139.4799,139.4416,139.4799,6589.0
2021-12-27 13:10:00,145.75,145.76,145.71,145.73,7057.0,139.499,139.5086,139.4607,139.4799,7057.0
2021-12-27 13:20:00,145.72,145.82,145.71,145.81,10500.0,139.4703,139.566,139.4607,139.5564,10500.0
2021-12-27 13:30:00,145.78,145.82,145.75,145.8,14030.0,139.5277,139.566,139.499,139.5469,14030.0
2021-12-27 13:40:00,145.8,145.81,145.77,145.79,8103.0,139.5469,139.5564,139.5182,139.5373,8103.0
2021-12-27 13:50:00,145.79,145.87,145.78,145.85,9790.0,139.5373,139.6139,139.5277,139.5947,9790.0
2021-12-27 14:00:00,145.84,145.88,145.8,145.88,7295.0,139.5852,139.6234,139.5469,139.6234,7295.0
2021-12-27 14:10:00,145.9,145.94,145.87,145.94,20923.0,139.6426,139.6809,139.6139,139.6809,20923.0
2021-12-27 14:20:00,145.93,146.01,145.93,146.01,9736.0,139.6713,139.7479,139.6713,139.7479,9736.0
2021-12-27 14:30:00,146.0,146.02,145.98,145.98,25366.0,139.7383,139.7574,139.7192,139.7192,25366.0
2021-12-27 14:40:00,145.99,146.01,145.83,145.87,64451.0,139.7287,139.7479,139.5756,139.6139,64451.0
2021-12-27 14:50:00,145.86,145.87,145.79,145.86,5248.0,139.6043,139.6139,139.5373,139.6043,5248.0
2021-12-27 15:00:00,145.84,145.84,145.77,145.82,10172.0,139.5852,139.5852,139.5182,139.566,10172.0
2021-12-27 15:10:00,145.82,145.83,145.76,145.81,7507.0,139.566,139.5756,139.5086,139.5564,7507.0
2021-12-27 15:20:00,145.81,145.98,145.81,145.97,13091.0,139.5564,139.7192,139.5564,139.7096,13091.0
2021-12-27 15:30:00,146.0,146.04,145.95,145.96,14758.0,139.7383,139.7766,139.6904,139.7,14758.0
2021-12-27 15:40:00,145.96,146.15,145.95,146.13,19396.0,139.7,139.8819,139.6904,139.8627,19396.0
2021-12-27 15:50:00,146.19,146.29,146.1,146.27,20623.0,139.9201,140.0159,139.834,139.9967,20623.0
2021-12-28 09:30:00,146.71,146.71,146.28,146.33,29815.0,140.4178,140.4178,140.0063,140.0541,29815.0
2021-12-28 09:40:00,146.36,146.55,146.36,146.52,18309.0,140.0829,140.2647,140.0829,140.236,18309.0
2021-12-28 09:50:00,146.46,146.77,146.46,146.64,12565.0,140.1786,140.4753,140.1786,140.3508,12565.0
2021-12-28 10:00:00,146.66,146.72,146.34,146.34,21094.0,140.37,140.4274,140.0637,140.0637,21094.0
2021-12-28 10:10:00,146.32,146.5,146.18,146.18,13518.0,140.0446,140.2169,139.9106,139.9106,13518.0
2021-12-28 10:20:00,146.19,146.45,146.19,146.42,6532.0,139.9201,140.169,139.9201,140.1403,6532.0
2021-12-28 10:30:00,146.34,146.53,146.34,146.4,59745.0,140.0637,140.2456,140.0637,140.1211,59745.0
2021-12-28 10:40:00,146.39,146.45,146.3,146.38,11088.0,140.1116,140.169,140.0254,140.102,11088.0
2021-12-28 10:50:00,146.39,146.45,146.32,146.35,51245.0,140.1116,140.169,140.0446,140.0733,51245.0
2021-12-28 11:00:00,146.37,146.43,146.26,146.26,9748.0,140.0924,140.1499,139.9871,139.9871,9748.0
2021-12-28 11:10:00,146.26,146.3,146.18,146.18,18281.0,139.9871,140.0254,139.9106,139.9106,18281.0
2021-12-28 11:20:00,146.19,146.25,146.03,146.1,6720.0,139.9201,139.9776,139.767,139.834,6720.0
2021-12-28 11:30:00,146.16,146.16,146.07,146.13,13778.0,139.8914,139.8914,139.8053,139.8627,13778.0
2021-12-28 11:40:00,146.13,146.19,146.09,146.19,6871.0,139.8627,139.9201,139.8244,139.9201,6871.0
2021-12-28 11:50:00,146.19,146.33,146.18,146.3,7532.0,139.9201,140.0541,139.9106,140.0254,7532.0
2021-12-28 12:00:00,146.31,146.32,146.22,146.24,14800.0,140.035,140.0446,139.9489,139.968,14800.0
2021-12-28 12:10:00,146.25,146.25,146.16,146.17,4738.0,139.9776,139.9776,139.8914,139.901,4738.0
2021-12-28 12:20:00,146.17,146.17,145.93,145.94,12705.0,139.901,139.901,139.6713,139.6809,12705.0
2021-12-28 12:30:00,145.93,145.98,145.68,145.78,7188.0,139.6713,139.7192,139.432,139.5277,7188.0
2021-12-28 12:40:00,145.78,145.82,145.75,145.78,3720.0,139.5277,139.566,139.499,139.5277,3720.0
2021-12-28 12:50:00,145.78,145.98,145.77,145.96,10699.0,139.5277,139.7192,139.5182,139.7,10699.0
2021-12-28 13:00:00,145.95,146.01,145.89,145.99,6562.0,139.6904,139.7479,139.633,139.7287,6562.0
2021-12-28 13:10:00,145.96,145.97,145.85,145.86,16674.0,139.7,139.7096,139.5947,139.6043,16674.0
2021-12-28 13:20:00,145.88,145.91,145.8,145.9,58335.0,139.6234,139.6522,139.5469,139.6426,58335.0
2021-12-28 13:30:00,145.91,145.93,145.79,145.8,23343.0,139.6522,139.6713,139.5373,139.5469,23343.0
2021-12-28 13:40:00,145.8,145.88,145.78,145.83,21957.0,139.5469,139.6234,139.5277,139.5756,21957.0
2021-12-28 13:50:00,145.84,145.96,145.84,145.96,26361.0,139.5852,139.7,139.5852,139.7,26361.0
2021-12-28 14:00:00,145.96,145.98,145.7,145.72,15652.0,139.7,139.7192,139.4512,139.4703,15652.0
2021-12-28 14:10:00,145.72,145.85,145.7,145.81,75209.0,139.4703,139.5947,139.4512,139.5564,75209.0
2021-12-28 14:20:00,145.8,145.88,145.8,145.87,36387.0,139.5469,139.6234,139.5469,139.6139,36387.0
2021-12-28 14:30:00,145.86,145.91,145.84,145.87,26332.0,139.6043,139.6522,139.5852,139.6139,26332.0
2021-12-28 14:40:00,145.88,145.92,145.81,145.9,10917.0,139.6234,139.6617,139.5564,139.6426,10917.0
2021-12-28 14:50:00,145.91,145.97,145.83,145.94,25164.0,139.6522,139.7096,139.5756,139.6809,25164.0
2021-12-28 15:00:00,145.95,145.99,145.84,145.98,14274.0,139.6904,139.7287,139.5852,139.7192,14274.0
2021-12-28 15:10:00,145.97,146.02,145.93,145.97,19724.0,139.7096,139.7574,139.6713,139.7096,19724.0
2021-12-28 15:20:00,145.97,146.03,145.96,145.97,22336.0,139.7096,139.767,139.7,139.7096,22336.0
2021-12-28 15:30:00,145.96,146.01,145.82,145.97,16146.0,139.7,139.7479,139.566,139.7096,16146.0
2021-12-28 15:40:00,145.97,146.16,145.96,146.06,16770.0,139.7096,139.8914,139.7,139.7957,16770.0
2021-12-28 15:50:00,146.07,146.07,145.78,145.82,33509.0,139.8053,139.8053,139.5277,139.566,33509.0
2021-12-29 09:30:00,146.01,146.21,145.81,146.18,38098.0,139.7479,139.9393,139.5564,139.9106,38098.0
2021-12-29 09:40:00,146.2,146.39,146.09,146.22,25997.0,139.9297,140.1116,139.8244,139.9489,25997.0
2021-12-29 09:50:00,146.24,146.34,146.16,146.23,8444.0,139.968,140.0637,139.8914,139.9584,8444.0
2021-12-29 10:00:00,146.24,146.26,146.16,146.21,15552.0,139.968,139.9871,139.8914,139.9393,15552.0
2021-12-29 10:10:00,146.23,146.24,145.7,145.9,45673.0,139.9584,139.968,139.4512,139.6426,45673.0
2021-12-29 10:20:00,145.9,146.06,145.89,145.9,8781.0,139.6426,139.7957,139.633,139.6426,8781.0
2021-12-29 10:30:00,145.88,146.01,145.86,145.97,9951.0,139.6234,139.7479,139.6043,139.7096,9951.0
2021-12-29 10:40:00,145.98,146.17,145.95,146.14,13795.0,139.7192,139.901,139.6904,139.8723,13795.0
2021-12-29 10:50:00,146.15,146.19,146.08,146.17,7467.0,139.8819,139.9201,139.8149,139.901,7467.0
2021-12-29 11:00:00,146.19,146.25,146.13,146.19,7374.0,139.9201,139.9776,139.8627,139.9201,7374.0
2021-12-29 11:10:00,146.18,146.18,146.06,146.09,17607.0,139.9106,139.9106,139.7957,139.8244,17607.0
2021-12-29 11:20:00,146.13,146.16,146.03,146.03,13480.0,139.8627,139.8914,139.767,139.767,13480.0
2021-12-29 11:30:00,145.98,146.06,145.97,146.03,5681.0,139.7192,139.7957,139.7096,139.767,5681.0
2021-12-29 11:40:00,146.0,146.1,146.0,146.09,5941.0,139.7383,139.834,139.7383,139.8244,5941.0
2021-12-29 11:50:00,146.09,146.11,146.0,146.0,7657.0,139.8244,139.8436,139.7383,139.7383,7657.0
2021-12-29 12:00:00,146.01,146.05,145.94,145.98,5124.0,139.7479,139.7862,139.6809,139.7192,5124.0
2021-12-29 12:10:00,145.98,145.99,145.91,145.93,7723.0,139.7192,139.7287,139.6522,139.6713,7723.0
2021-12-29 12:20:00,145.95,145.97,145.89,145.89,2923.0,139.6904,139.7096,139.633,139.633,2923.0
2021-12-29 12:30:00,145.87,146.02,145.85,146.01,7985.0,139.6139,139.7574,139.5947,139.7479,7985.0
2021-12-29 12:40:00,146.0,146.01,145.94,145.96,6348.0,139.7383,139.7479,139.6809,139.7,6348.0
2021-12-29 12:50:00,145.98,146.04,145.97,146.04,12207.0,139.7192,139.7766,139.7096,139.7766,12207.0
2021-12-29 13:00:00,146.07,146.15,146.07,146.15,42414.0,139.8053,139.8819,139.8053,139.8819,42414.0
2021-12-29 13:10:00,146.12,146.12,146.08,146.12,6425.0,139.8532,139.8532,139.8149,139.8532,6425.0
2021-12-29 13:20:00,146.1,146.1,145.99,146.0,12939.0,139.834,139.834,139.7287,139.7383,12939.0
2021-12-29 13:30:00,146.0,146.08,145.98,146.01,37799.0,139.7383,139.8149,139.7192,139.7479,37799.0
2021-12-29 13:40:00,146.01,146.05,146.0,146.03,14568.0,139.7479,139.7862,139.7383,139.767,14568.0
2021-12-29 13:50:00,146.01,146.21,146.01,146.18,7310.0,139.7479,139.9393,139.7479,139.9106,7310.0
2021-12-29 14:00:00,146.18,146.18,146.11,146.16,8993.0,139.9106,139.9106,139.8436,139.8914,8993.0
2021-12-29 14:10:00,146.19,146.22,146.17,146.19,2611.0,139.9201,139.9489,139.901,139.9201,2611.0
2021-12-29 14:20:00,146.22,146.24,146.18,146.2,27779.0,139.9489,139.968,139.9106,139.9297,27779.0
2021-12-29 14:30:00,146.22,146.25,146.2,146.23,6058.0,139.9489,139.9776,139.9297,139.9584,6058.0
2021-12-29 14:40:00,146.23,146.23,146.18,146.2,5554.0,139.9584,139.9584,139.9106,139.9297,5554.0
2021-12-29 14:50:00,146.21,146.3,146.21,146.28,18772.0,139.9393,140.0254,139.9393,140.0063,18772.0
2021-12-29 15:00:00,146.28,146.33,146.2,146.32,9109.0,140.0063,140.0541,139.9297,140.0446,9109.0
2021-12-29 15:10:00,146.3,146.41,146.3,146.41,9830.0,140.0254,140.1307,140.0254,140.1307,9830.0
2021-12-29 15:20:00,146.4,146.45,146.35,146.42,25611.0,140.1211,140.169,140.0733,140.1403,25611.0
2021-12-29 15:30:00,146.44,146.59,146.44,146.52,18100.0,140.1594,140.303,140.1594,140.236,18100.0
2021-12-29 15:40:00,146.52,146.59,146.47,146.56,22574.0,140.236,140.303,140.1881,140.2743,22574.0
2021-12-29 15:50:00,146.58,146.64,146.29,146.29,40991.0,140.2934,140.3508,140.0159,140.0159,40991.0
2021-12-30 09:30:00,146.33,146.83,146.33,146.73,28441.0,140.0541,140.5327,140.0541,140.437,28441.0
2021-12-30 09:40:00,146.75,146.75,146.4,146.54,32216.0,140.4561,140.4561,140.1211,140.2551,32216.0
2021-12-30 09:50:00,146.54,146.57,146.42,146.53,13570.0,140.2551,140.2839,140.1403,140.2456,13570.0
2021-12-30 10:00:00,146.53,146.64,146.4,146.63,18692.0,140.2456,140.3508,140.1211,140.3413,18692.0
2021-12-30 10:10:00,146.62,146.71,146.56,146.71,19209.0,140.3317,140.4178,140.2743,140.4178,19209.0
2021-12-30 10:20:00,146.7,146.73,146.62,146.66,12670.0,140.4083,140.437,140.3317,140.37,12670.0
2021-12-30 10:30:00,146.67,146.67,146.57,146.6,17546.0,140.3796,140.3796,140.2839,140.3126,17546.0
2021-12-30 10:40:00,146.6,146.67,146.59,146.64,9595.0,140.3126,140.3796,140.303,140.3508,9595.0
2021-12-30 10:50:00,146.64,146.67,146.46,146.47,16769.0,140.3508,140.3796,140.1786,140.1881,16769.0
2021-12-30 11:00:00,146.44,146.49,146.4,146.46,17351.0,140.1594,140.2073,140.1211,140.1786,17351.0
2021-12-30 11:10:00,146.46,146.56,146.45,146.52,21578.0,140.1786,140.2743,140.169,140.236,21578.0
2021-12-30 11:20:00,146.49,146.58,146.46,146.56,5900.0,140.2073,140.2934,140.1786,140.2743,5900.0
2021-12-30 11:30:00,146.54,146.59,146.52,146.56,16101.0,140.2551,140.303,140.236,140.2743,16101.0
2021-12-30 11:40:00,146.56,146.56,146.45,146.51,11565.0,140.2743,140.2743,140.169,140.2264,11565.0
2021-12-30 11:50:00,146.49,146.54,146.48,146.54,9515.0,140.2073,140.2551,140.1977,140.2551,9515.0
2021-12-30 12:00:00,146.54,146.61,146.54,146.55,8883.0,140.2551,140.3221,140.2551,140.2647,8883.0
2021-12-30 12:10:00,146.54,146.54,146.44,146.46,10546.0,140.2551,140.2551,140.1594,140.1786,10546.0
2021-12-30 12:20:00,146.44,146.51,146.44,146.51,5381.0,140.1594,140.2264,140.1594,140.2264,5381.0
2021-12-30 12:30:00,146.52,146.57,146.5,146.57,4530.0,140.236,140.2839,140.2169,140.2839,4530.0
2021-12-30 12:40:00,146.56,146.61,146.56,146.57,7700.0,140.2743,140.3221,140.2743,140.2839,7700.0
2021-12-30 12:50:00,146.56,146.59,146.54,146.59,5023.0,140.2743,140.303,140.2551,140.303,5023.0
2021-12-30 13:00:00,146.59,146.61,146.56,146.6,9806.0,140.303,140.3221,140.2743,140.3126,9806.0
2021-12-30 13:10:00,146.58,146.58,146.53,146.53,19446.0,140.2934,140.2934,140.2456,140.2456,19446.0
2021-12-30 13:20:00,146.54,146.6,146.52,146.57,11197.0,140.2551,140.3126,140.236,140.2839,11197.0
2021-12-30 13:30:00,146.56,146.62,146.56,146.61,10859.0,140.2743,140.3317,140.2743,140.3221,10859.0
2021-12-30 13:40:00,146.59,146.66,146.58,146.64,12974.0,140.303,140.37,140.2934,140.3508,12974.0
2021-12-30 13:50:00,146.64,146.68,146.62,146.63,20155.0,140.3508,140.3891,140.3317,140.3413,20155.0
2021-12-30 14:00:00,146.63,146.63,146.5,146.58,12537.0,140.3413,140.3413,140.2169,140.2934,12537.0
2021-12-30 14:10:00,146.56,146.59,146.52,146.57,7911.0,140.2743,140.303,140.236,140.2839,7911.0
2021-12-30 14:20:00,146.56,146.6,146.54,146.6,13813.0,140.2743,140.3126,140.2551,140.3126,13813.0
2021-12-30 14:30:00,146.59,146.6,146.55,146.6,10156.0,140.303,140.3126,140.2647,140.3126,10156.0
2021-12-30 14:40:00,146.61,146.63,146.57,146.59,4137.0,140.3221,140.3413,140.2839,140.303,4137.0
2021-12-30 14:50:00,146.59,146.59,146.55,146.58,11388.0,140.303,140.303,140.2647,140.2934,11388.0
2021-12-30 15:00:00,146.59,146.59,146.47,146.49,9689.0,140.303,140.303,140.1881,140.2073,9689.0
2021-12-30 15:10:00,146.49,146.51,146.42,146.49,12674.0,140.2073,140.2264,140.1403,140.2073,12674.0
2021-12-30 15:20:00,146.5,146.51,146.41,146.42,8906.0,140.2169,140.2264,140.1307,140.1403,8906.0
2021-12-30 15:30:00,146.43,146.47,146.32,146.36,17756.0,140.1499,140.1881,140.0446,140.0829,17756.0
2021-12-30 15:40:00,146.33,146.35,146.1,146.15,25390.0,140.0541,140.0733,139.834,139.8819,25390.0
2021-12-30 15:50:00,146.15,146.15,145.78,145.93,42407.0,139.8819,139.8819,139.5277,139.6713,42407.0
2021-12-31 09:30:00,145.79,146.04,145.71,146.0,28218.0,139.5373,139.7766,139.4607,139.7383,28218.0
2021-12-31 09:40:00,146.03,146.05,145.56,145.62,22900.0,139.767,139.7862,139.3172,139.3746,22900.0
2021-12-31 09:50:00,145.66,145.85,145.59,145.59,8907.0,139.4129,139.5947,139.3459,139.3459,8907.0
2021-12-31 10:00:00,145.64,145.81,145.43,145.75,28226.0,139.3937,139.5564,139.1927,139.499,28226.0
2021-12-31 10:10:00,145.77,145.9,145.7,145.88,12689.0,139.5182,139.6426,139.4512,139.6234,12689.0
2021-12-31 10:20:00,145.85,145.87,145.72,145.85,8030.0,139.5947,139.6139,139.4703,139.5947,8030.0
2021-12-31 10:30:00,145.85,145.85,145.58,145.65,17316.0,139.5947,139.5947,139.3363,139.4033,17316.0
2021-12-31 10:40:00,145.64,145.7,145.56,145.67,15244.0,139.3937,139.4512,139.3172,139.4225,15244.0
2021-12-31 10:50:00,145.65,145.79,145.57,145.75,13633.0,139.4033,139.5373,139.3267,139.499,13633.0
2021-12-31 11:00:00,145.78,145.8,145.67,145.71,15668.0,139.5277,139.5469,139.4225,139.4607,15668.0
2021-12-31 11:10:00,145.68,145.81,145.68,145.8,6888.0,139.432,139.5564,139.432,139.5469,6888.0
2021-12-31 11:20:00,145.77,145.81,145.74,145.8,3029.0,139.5182,139.5564,139.4894,139.5469,3029.0
2021-12-31 11:30:00,145.79,145.8,145.72,145.75,15586.0,139.5373,139.5469,139.4703,139.499,15586.0
2021-12-31 11:40:00,145.8,145.86,145.77,145.8,4733.0,139.5469,139.6043,139.5182,139.5469,4733.0
2021-12-31 11:50:00,145.75,145.75,145.63,145.65,7831.0,139.499,139.499,139.3842,139.4033,7831.0
2021-12-31 12:00:00,145.65,145.76,145.57,145.72,7357.0,139.4033,139.5086,139.3267,139.4703,7357.0
2021-12-31 12:10:00,145.7,145.73,145.55,145.57,11488.0,139.4512,139.4799,139.3076,139.3267,11488.0
2021-12-31 12:20:00,145.56,145.71,145.56,145.65,5081.0,139.3172,139.4607,139.3172,139.4033,5081.0
2021-12-31 12:30:00,145.65,145.77,145.64,145.77,2416.0,139.4033,139.5182,139.3937,139.5182,2416.0
2021-12-31 12:40:00,145.8,145.8,145.73,145.73,5230.0,139.5469,139.5469,139.4799,139.4799,5230.0
2021-12-31 12:50:00,145.72,145.94,145.72,145.94,10851.0,139.4703,139.6809,139.4703,139.6809,10851.0
2021-12-31 13:00:00,145.95,146.02,145.92,145.98,2952.0,139.6904,139.7574,139.6617,139.7192,2952.0
2021-12-31 13:10:00,145.99,145.99,145.93,145.94,6918.0,139.7287,139.7287,139.6713,139.6809,6918.0
2021-12-31 13:20:00,145.93,146.0,145.92,146.0,10868.0,139.6713,139.7383,139.6617,139.7383,10868.0
2021-12-31 13:30:00,146.02,146.04,145.94,145.96,7876.0,139.7574,139.7766,139.6809,139.7,7876.0
2021-12-31 13:40:00,145.93,145.93,145.85,145.89,8589.0,139.6713,139.6713,139.5947,139.633,8589.0
2021-12-31 13:50:00,145.89,146.0,145.86,145.99,9795.0,139.633,139.7383,139.6043,139.7287,9795.0
2021-12-31 14:00:00,146.0,146.1,145.99,146.03,6873.0,139.7383,139.834,139.7287,139.767,6873.0
2021-12-31 14:10:00,146.0,146.04,145.88,145.89,6792.0,139.7383,139.7766,139.6234,139.633,6792.0
2021-12-31 14:20:00,145.9,145.92,145.85,145.92,68642.0,139.6426,139.6617,139.5947,139.6617,68642.0
2021-12-31 14:30:00,145.92,146.0,145.92,145.96,6850.0,139.6617,139.7383,139.6617,139.7,6850.0
2021-12-31 14:40:00,145.98,145.98,145.89,145.9,876.0,139.7192,139.7192,139.633,139.6426,876.0
2021-12-31 14:50:00,145.91,145.91,145.82,145.84,4634.0,139.6522,139.6522,139.566,139.5852,4634.0
2021-12-31 15:00:00,145.87,146.01,145.87,145.98,8715.0,139.6139,139.7479,139.6139,139.7192,8715.0
2021-12-31 15:10:00,145.96,145.96,145.87,145.9,2145.0,139.7,139.7,139.6139,139.6426,2145.0
2021-12-31 15:20:00,145.91,146.07,145.9,146.07,5127.0,139.6522,139.8053,139.6426,139.8053,5127.0
2021-12-31 15:30:00,146.04,146.05,145.89,145.92,5044.0,139.7766,139.7862,139.633,139.6617,5044.0
2021-12-31 15:40:00,145.95,146.11,145.94,145.99,26343.0,139.6904,139.8436,139.6809,139.7287,26343.0
2021-12-31 15:50:00,145.93,145.93,145.47,145.48,72947.0,139.6713,139.6713,139.231,139.2406,72947.0
2022-01-03 09:30:00,145.79,145.96,145.6,145.68,40403.0,139.5373,139.7,139.3555,139.432,40403.0
2022-01-03 09:40:00,145.69,145.7,144.75,144.85,49566.0,139.4416,139.4512,138.5419,138.6376,49566.0
2022-01-03 09:50:00,144.87,144.96,144.57,144.74,86509.0,138.6568,138.7429,138.3696,138.5323,86509.0
2022-01-03 10:00:00,144.76,144.98,144.72,144.79,44011.0,138.5515,138.762,138.5132,138.5802,44011.0
2022-01-03 10:10:00,144.89,145.23,144.86,145.14,29607.0,138.6759,139.0013,138.6472,138.9152,29607.0
2022-01-03 10:20:00,145.1,145.23,144.91,145.2,18177.0,138.8769,139.0013,138.695,138.9726,18177.0
2022-01-03 10:30:00,145.21,145.21,144.81,144.96,38865.0,138.9822,138.9822,138.5993,138.7429,38865.0
2022-01-03 10:40:00,144.89,145.05,144.79,144.97,22840.0,138.6759,138.829,138.5802,138.7525,22840.0
2022-01-03 10:50:00,144.98,144.98,144.78,144.81,31149.0,138.762,138.762,138.5706,138.5993,31149.0
2022-01-03 11:00:00,144.84,144.84,144.58,144.62,11986.0,138.628,138.628,138.3792,138.4175,11986.0
2022-01-03 11:10:00,144.59,144.6,144.39,144.47,12187.0,138.3888,138.3983,138.1973,138.2739,12187.0
2022-01-03 11:20:00,144.43,144.57,144.41,144.51,37184.0,138.2356,138.3696,138.2165,138.3122,37184.0
2022-01-03 11:30:00,144.52,144.54,144.23,144.27,17382.0,138.3218,138.3409,138.0442,138.0825,17382.0
2022-01-03 11:40:00,144.28,144.61,144.28,144.59,8677.0,138.0921,138.4079,138.0921,138.3888,8677.0
2022-01-03 11:50:00,144.53,144.53,144.41,144.49,7624.0,138.3313,138.3313,138.2165,138.2931,7624.0
2022-01-03 12:00:00,144.46,144.6,144.38,144.59,11483.0,138.2643,138.3983,138.1878,138.3888,11483.0
2022-01-03 12:10:00,144.57,144.65,144.5,144.64,6987.0,138.3696,138.4462,138.3026,138.4366,6987.0
2022-01-03 12:20:00,144.66,144.76,144.65,144.71,101937.0,138.4558,138.5515,138.4462,138.5036,101937.0
2022-01-03 12:30:00,144.71,144.71,144.56,144.57,32713.0,138.5036,138.5036,138.3601,138.3696,32713.0
2022-01-03 12:40:00,144.57,144.63,144.51,144.63,14761.0,138.3696,138.4271,138.3122,138.4271,14761.0
2022-01-03 12:50:00,144.64,144.65,144.52,144.54,9458.0,138.4366,138.4462,138.3218,138.3409,9458.0
2022-01-03 13:00:00,144.56,144.58,144.48,144.53,16849.0,138.3601,138.3792,138.2835,138.3313,16849.0
2022-01-03 13:10:00,144.51,144.71,144.48,144.67,22725.0,138.3122,138.5036,138.2835,138.4653,22725.0
2022-01-03 13:20:00,144.63,144.68,144.63,144.63,18413.0,138.4271,138.4749,138.4271,138.4271,18413.0
2022-01-03 13:30:00,144.65,144.65,144.57,144.59,7814.0,138.4462,138.4462,138.3696,138.3888,7814.0
2022-01-03 13:40:00,144.59,144.73,144.56,144.72,10810.0,138.3888,138.5228,138.3601,138.5132,10810.0
2022-01-03 13:50:00,144.72,144.86,144.72,144.86,23854.0,138.5132,138.6472,138.5132,138.6472,23854.0
2022-01-03 14:00:00,144.86,144.95,144.8,144.94,68986.0,138.6472,138.7333,138.5898,138.7238,68986.0
2022-01-03 14:10:00,144.94,144.95,144.85,144.91,22493.0,138.7238,138.7333,138.6376,138.695,22493.0
2022-01-03 14:20:00,144.91,144.94,144.86,144.93,27281.0,138.695,138.7238,138.6472,138.7142,27281.0
2022-01-03 14:30:00,144.94,144.96,144.89,144.96,18303.0,138.7238,138.7429,138.6759,138.7429,18303.0
2022-01-03 14:40:00,145.0,145.18,145.0,145.11,18352.0,138.7812,138.9535,138.7812,138.8865,18352.0
2022-01-03 14:50:00,145.12,145.15,144.97,144.98,8309.0,138.896,138.9248,138.7525,138.762,8309.0
2022-01-03 15:00:00,144.98,145.04,144.93,145.03,21284.0,138.762,138.8195,138.7142,138.8099,21284.0
2022-01-03 15:10:00,145.02,145.08,145.01,145.05,22459.0,138.8003,138.8578,138.7908,138.829,22459.0
2022-01-03 15:20:00,145.06,145.11,145.02,145.03,13584.0,138.8386,138.8865,138.8003,138.8099,13584.0
2022-01-03 15:30:00,145.05,145.21,145.0,145.11,31328.0,138.829,138.9822,138.7812,138.8865,31328.0
2022-01-03 15:40:00,145.1,145.18,144.87,145.18,30933.0,138.8769,138.9535,138.6568,138.9535,30933.0
2022-01-03 15:50:00,145.19,145.21,145.04,145.15,76845.0,138.963,138.9822,138.8195,138.9248,76845.0
2022-01-04 09:30:00,145.25,145.71,145.25,145.63,64485.0,139.0205,139.4607,139.0205,139.3842,64485.0
2022-01-04 09:40:00,145.62,145.76,145.53,145.58,55345.0,139.3746,139.5086,139.2885,139.3363,55345.0
2022-01-04 09:50:00,145.57,145.69,145.47,145.54,65514.0,139.3267,139.4416,139.231,139.298,65514.0
2022-01-04 10:00:00,145.53,145.56,145.35,145.36,27435.0,139.2885,139.3172,139.1162,139.1257,27435.0
2022-01-04 10:10:00,145.41,145.42,145.2,145.21,17321.0,139.1736,139.1832,138.9726,138.9822,17321.0
2022-01-04 10:20:00,145.22,145.4,145.13,145.4,22290.0,138.9918,139.164,138.9056,139.164,22290.0
2022-01-04 10:30:00,145.4,145.43,145.09,145.09,22249.0,139.164,139.1927,138.8673,138.8673,22249.0
2022-01-04 10:40:00,145.1,145.16,144.91,144.95,21947.0,138.8769,138.9343,138.695,138.7333,21947.0
2022-01-04 10:50:00,144.97,144.97,144.67,144.73,11735.0,138.7525,138.7525,138.4653,138.5228,11735.0
2022-01-04 11:00:00,144.74,144.75,144.52,144.66,27555.0,138.5323,138.5419,138.3218,138.4558,27555.0
2022-01-04 11:10:00,144.67,144.71,144.53,144.68,13142.0,138.4653,138.5036,138.3313,138.4749,13142.0
2022-01-04 11:20:00,144.66,144.73,144.58,144.73,33807.0,138.4558,138.5228,138.3792,138.5228,33807.0
2022-01-04 11:30:00,144.7,144.88,144.7,144.85,12507.0,138.4941,138.6663,138.4941,138.6376,12507.0
2022-01-04 11:40:00,144.81,145.03,144.78,144.99,13993.0,138.5993,138.8099,138.5706,138.7716,13993.0
2022-01-04 11:50:00,144.97,144.98,144.86,144.88,25679.0,138.7525,138.762,138.6472,138.6663,25679.0
2022-01-04 12:00:00,144.89,144.92,144.79,144.86,11398.0,138.6759,138.7046,138.5802,138.6472,11398.0
2022-01-04 12:10:00,144.86,145.01,144.86,144.97,11403.0,138.6472,138.7908,138.6472,138.7525,11403.0
2022-01-04 12:20:00,144.96,145.01,144.89,144.89,25298.0,138.7429,138.7908,138.6759,138.6759,25298.0
2022-01-04 12:30:00,144.89,144.94,144.83,144.87,13049.0,138.6759,138.7238,138.6185,138.6568,13049.0
2022-01-04 12:40:00,144.88,144.91,144.78,144.79,8383.0,138.6663,138.695,138.5706,138.5802,8383.0
2022-01-04 12:50:00,144.82,144.85,144.66,144.66,38474.0,138.6089,138.6376,138.4558,138.4558,38474.0
2022-01-04 13:00:00,144.66,144.85,144.62,144.77,9236.0,138.4558,138.6376,138.4175,138.561,9236.0
2022-01-04 13:10:00,144.78,144.8,144.7,144.72,11903.0,138.5706,138.5898,138.4941,138.5132,11903.0
2022-01-04 13:20:00,144.72,144.86,144.69,144.78,26623.0,138.5132,138.6472,138.4845,138.5706,26623.0
2022-01-04 13:30:00,144.75,144.75,144.49,144.64,15468.0,138.5419,138.5419,138.2931,138.4366,15468.0
2022-01-04 13:40:00,144.57,144.61,144.54,144.57,6273.0,138.3696,138.4079,138.3409,138.3696,6273.0
2022-01-04 13:50:00,144.56,144.56,144.35,144.39,8867.0,138.3601,138.3601,138.1591,138.1973,8867.0
2022-01-04 14:00:00,144.38,144.58,144.38,144.49,29059.0,138.1878,138.3792,138.1878,138.2931,29059.0
2022-01-04 14:10:00,144.49,144.67,144.48,144.64,24132.0,138.2931,138.4653,138.2835,138.4366,24132.0
2022-01-04 14:20:00,144.61,144.65,144.55,144.59,20388.0,138.4079,138.4462,138.3505,138.3888,20388.0
2022-01-04 14:30:00,144.62,144.81,144.61,144.7,14907.0,138.4175,138.5993,138.4079,138.4941,14907.0
2022-01-04 14:40:00,144.75,144.89,144.74,144.87,44945.0,138.5419,138.6759,138.5323,138.6568,44945.0
2022-01-04 14:50:00,144.89,144.94,144.86,144.9,10548.0,138.6759,138.7238,138.6472,138.6855,10548.0
2022-01-04 15:00:00,144.91,145.0,144.91,144.99,12906.0,138.695,138.7812,138.695,138.7716,12906.0
2022-01-04 15:10:00,145.01,145.11,145.01,145.06,22216.0,138.7908,138.8865,138.7908,138.8386,22216.0
2022-01-04 15:20:00,145.07,145.22,145.07,145.2,22420.0,138.8482,138.9918,138.8482,138.9726,22420.0
2022-01-04 15:30:00,145.2,145.21,145.1,145.14,38924.0,138.9726,138.9822,138.8769,138.9152,38924.0
2022-01-04 15:40:00,145.14,145.31,145.11,145.29,43786.0,138.9152,139.0779,138.8865,139.0587,43786.0
2022-01-04 15:50:00,145.29,145.42,144.96,144.99,50572.0,139.0587,139.1832,138.7429,138.7716,50572.0
2022-01-05 09:30:00,144.78,144.87,144.32,144.49,49408.0,138.5706,138.6568,138.1303,138.2931,49408.0
2022-01-05 09:40:00,144.5,144.72,144.34,144.44,39084.0,138.3026,138.5132,138.1495,138.2452,39084.0
2022-01-05 09:50:00,144.43,144.67,144.39,144.61,54732.0,138.2356,138.4653,138.1973,138.4079,54732.0
2022-01-05 10:00:00,144.61,144.68,144.47,144.58,53426.0,138.4079,138.4749,138.2739,138.3792,53426.0
2022-01-05 10:10:00,144.57,144.67,144.53,144.57,33396.0,138.3696,138.4653,138.3313,138.3696,33396.0
2022-01-05 10:20:00,144.57,144.86,144.57,144.76,30077.0,138.3696,138.6472,138.3696,138.5515,30077.0
2022-01-05 10:30:00,144.7,144.73,144.48,144.54,30032.0,138.4941,138.5228,138.2835,138.3409,30032.0
2022-01-05 10:40:00,144.56,144.57,144.42,144.5,26787.0,138.3601,138.3696,138.2261,138.3026,26787.0
2022-01-05 10:50:00,144.5,144.55,144.41,144.54,19065.0,138.3026,138.3505,138.2165,138.3409,19065.0
2022-01-05 11:00:00,144.55,144.57,144.29,144.32,17907.0,138.3505,138.3696,138.1016,138.1303,17907.0
2022-01-05 11:10:00,144.32,144.42,144.22,144.37,15292.0,138.1303,138.2261,138.0346,138.1782,15292.0
2022-01-05 11:20:00,144.37,144.49,144.34,144.47,30024.0,138.1782,138.2931,138.1495,138.2739,30024.0
2022-01-05 11:30:00,144.51,144.52,144.3,144.41,26724.0,138.3122,138.3218,138.1112,138.2165,26724.0
2022-01-05 11:40:00,144.4,144.41,144.23,144.25,14047.0,138.2069,138.2165,138.0442,138.0634,14047.0
2022-01-05 11:50:00,144.26,144.3,144.21,144.29,8445.0,138.0729,138.1112,138.0251,138.1016,8445.0
2022-01-05 12:00:00,144.29,144.39,144.24,144.29,15049.0,138.1016,138.1973,138.0538,138.1016,15049.0
2022-01-05 12:10:00,144.31,144.41,144.31,144.39,12107.0,138.1208,138.2165,138.1208,138.1973,12107.0
2022-01-05 12:20:00,144.38,144.44,144.36,144.39,11304.0,138.1878,138.2452,138.1686,138.1973,11304.0
2022-01-05 12:30:00,144.38,144.38,144.04,144.08,19095.0,138.1878,138.1878,137.8624,137.9006,19095.0
2022-01-05 12:40:00,144.08,144.12,144.0,144.03,16961.0,137.9006,137.9389,137.8241,137.8528,16961.0
2022-01-05 12:50:00,144.04,144.06,143.97,143.97,7994.0,137.8624,137.8815,137.7954,137.7954,7994.0
2022-01-05 13:00:00,143.97,144.0,143.85,143.86,9689.0,137.7954,137.8241,137.6805,137.6901,9689.0
2022-01-05 13:10:00,143.87,143.93,143.79,143.86,11229.0,137.6996,137.7571,137.6231,137.6901,11229.0
2022-01-05 13:20:00,143.9,143.97,143.9,143.92,5420.0,137.7284,137.7954,137.7284,137.7475,5420.0
2022-01-05 13:30:00,143.91,144.01,143.86,143.9,12882.0,137.7379,137.8336,137.6901,137.7284,12882.0
2022-01-05 13:40:00,143.9,143.95,143.83,143.84,11308.0,137.7284,137.7762,137.6614,137.6709,11308.0
2022-01-05 13:50:00,143.87,143.94,143.86,143.91,20309.0,137.6996,137.7666,137.6901,137.7379,20309.0
2022-01-05 14:00:00,143.88,144.27,143.53,143.53,56176.0,137.7092,138.0825,137.3742,137.3742,56176.0
2022-01-05 14:10:00,143.51,143.51,143.13,143.15,20188.0,137.3551,137.3551,136.9914,137.0105,20188.0
2022-01-05 14:20:00,143.15,143.3,143.08,143.16,16449.0,137.0105,137.1541,136.9435,137.0201,16449.0
2022-01-05 14:30:00,143.19,143.25,142.67,142.67,21131.0,137.0488,137.1062,136.5511,136.5511,21131.0
2022-01-05 14:40:00,142.71,142.71,142.39,142.61,18555.0,136.5894,136.5894,136.2831,136.4937,18555.0
2022-01-05 14:50:00,142.6,142.69,142.47,142.54,23527.0,136.4841,136.5703,136.3597,136.4267,23527.0
2022-01-05 15:00:00,142.48,142.51,141.97,142.14,55443.0,136.3693,136.398,135.8811,136.0438,55443.0
2022-01-05 15:10:00,142.14,142.32,142.08,142.18,63191.0,136.0438,136.2161,135.9864,136.0821,63191.0
2022-01-05 15:20:00,142.2,142.33,142.06,142.16,43568.0,136.1013,136.2257,135.9673,136.063,43568.0
2022-01-05 15:30:00,142.12,142.41,142.05,142.25,114721.0,136.0247,136.3023,135.9577,136.1491,114721.0
2022-01-05 15:40:00,142.25,142.35,141.86,141.87,98487.0,136.1491,136.2448,135.7759,135.7854,98487.0
2022-01-05 15:50:00,141.83,142.01,141.49,141.52,119450.0,135.7471,135.9194,135.4217,135.4504,119450.0
2022-01-06 09:30:00,141.28,141.97,141.09,141.95,57885.0,135.2207,135.8811,135.0389,135.862,57885.0
2022-01-06 09:40:00,141.98,142.07,141.46,141.49,61086.0,135.8907,135.9768,135.393,135.4217,61086.0
2022-01-06 09:50:00,141.5,141.75,141.1,141.15,61289.0,135.4313,135.6706,135.0485,135.0963,61289.0
2022-01-06 10:00:00,141.16,141.34,140.69,140.82,67233.0,135.1059,135.2782,134.656,134.7805,67233.0
2022-01-06 10:10:00,140.73,141.25,140.56,140.93,40957.0,134.6943,135.192,134.5316,134.8857,40957.0
2022-01-06 10:20:00,140.93,141.64,140.89,141.42,29965.0,134.8857,135.5653,134.8475,135.3547,29965.0
2022-01-06 10:30:00,141.45,141.84,141.45,141.79,37325.0,135.3834,135.7567,135.3834,135.7089,37325.0
2022-01-06 10:40:00,141.8,141.99,141.6,141.98,34329.0,135.7184,135.9003,135.527,135.8907,34329.0
2022-01-06 10:50:00,141.95,142.06,141.7,141.73,36446.0,135.862,135.9673,135.6227,135.6514,36446.0
2022-01-06 11:00:00,141.73,141.84,141.6,141.79,22994.0,135.6514,135.7567,135.527,135.7089,22994.0
2022-01-06 11:10:00,141.78,142.1,141.73,141.86,50071.0,135.6993,136.0056,135.6514,135.7759,50071.0
2022-01-06 11:20:00,141.8,141.88,141.63,141.77,45222.0,135.7184,135.795,135.5557,135.6897,45222.0
2022-01-06 11:30:00,141.81,141.84,141.58,141.75,16547.0,135.728,135.7567,135.5079,135.6706,16547.0
2022-01-06 11:40:00,141.73,141.93,141.66,141.88,30877.0,135.6514,135.8429,135.5844,135.795,30877.0
2022-01-06 11:50:00,141.89,142.14,141.8,142.09,41297.0,135.8046,136.0438,135.7184,135.996,41297.0
2022-01-06 12:00:00,142.08,142.24,142.0,142.24,14356.0,135.9864,136.1396,135.9099,136.1396,14356.0
2022-01-06 12:10:00,142.18,142.19,141.97,141.99,19511.0,136.0821,136.0917,135.8811,135.9003,19511.0
2022-01-06 12:20:00,142.02,142.19,141.93,142.16,16071.0,135.929,136.0917,135.8429,136.063,16071.0
2022-01-06 12:30:00,142.16,142.3,142.05,142.18,18427.0,136.063,136.197,135.9577,136.0821,18427.0
2022-01-06 12:40:00,142.16,142.46,142.14,142.37,22958.0,136.063,136.3501,136.0438,136.264,22958.0
2022-01-06 12:50:00,142.35,142.36,142.08,142.1,34663.0,136.2448,136.2544,135.9864,136.0056,34663.0
2022-01-06 13:00:00,142.03,142.17,142.03,142.15,6995.0,135.9386,136.0726,135.9386,136.0534,6995.0
2022-01-06 13:10:00,142.14,142.18,141.9,142.05,36239.0,136.0438,136.0821,135.8141,135.9577,36239.0
2022-01-06 13:20:00,142.06,142.07,141.76,141.8,23969.0,135.9673,135.9768,135.6801,135.7184,23969.0
2022-01-06 13:30:00,141.8,141.87,141.67,141.77,12568.0,135.7184,135.7854,135.594,135.6897,12568.0
2022-01-06 13:40:00,141.75,141.92,141.73,141.87,34078.0,135.6706,135.8333,135.6514,135.7854,34078.0
2022-01-06 13:50:00,141.86,141.96,141.78,141.94,15405.0,135.7759,135.8716,135.6993,135.8524,15405.0
2022-01-06 14:00:00,141.93,141.97,141.74,141.95,23864.0,135.8429,135.8811,135.661,135.862,23864.0
2022-01-06 14:10:00,142.03,142.19,141.84,141.87,54922.0,135.9386,136.0917,135.7567,135.7854,54922.0
2022-01-06 14:20:00,141.88,141.95,141.77,141.91,15676.0,135.795,135.862,135.6897,135.8237,15676.0
2022-01-06 14:30:00,141.93,142.03,141.86,141.99,31668.0,135.8429,135.9386,135.7759,135.9003,31668.0
2022-01-06 14:40:00,142.01,142.15,141.91,142.09,24430.0,135.9194,136.0534,135.8237,135.996,24430.0
2022-01-06 14:50:00,142.09,142.15,142.0,142.07,19403.0,135.996,136.0534,135.9099,135.9768,19403.0
2022-01-06 15:00:00,142.13,142.29,142.08,142.17,19947.0,136.0343,136.1874,135.9864,136.0726,19947.0
2022-01-06 15:10:00,142.17,142.24,141.85,141.91,34013.0,136.0726,136.1396,135.7663,135.8237,34013.0
2022-01-06 15:20:00,141.91,141.94,141.75,141.9,24463.0,135.8237,135.8524,135.6706,135.8141,24463.0
2022-01-06 15:30:00,141.94,141.99,141.64,141.7,59857.0,135.8524,135.9003,135.5653,135.6227,59857.0
2022-01-06 15:40:00,141.71,141.83,141.6,141.6,44818.0,135.6323,135.7471,135.527,135.527,44818.0
2022-01-06 15:50:00,141.62,141.73,141.41,141.68,101909.0,135.5461,135.6514,135.3452,135.6036,101909.0
2022-01-07 09:30:00,141.76,141.76,140.84,141.17,49163.0,135.6801,135.6801,134.7996,135.1154,49163.0
2022-01-07 09:40:00,141.16,141.69,141.07,141.49,45706.0,135.1059,135.6131,135.0197,135.4217,45706.0
2022-01-07 09:50:00,141.47,141.66,141.4,141.51,88118.0,135.4026,135.5844,135.3356,135.4409,88118.0
2022-01-07 10:00:00,141.51,141.53,141.18,141.18,33243.0,135.4409,135.46,135.125,135.125,33243.0
2022-01-07 10:10:00,141.16,141.26,140.95,140.99,21347.0,135.1059,135.2016,134.9049,134.9432,21347.0
2022-01-07 10:20:00,140.98,141.09,140.83,140.89,33730.0,134.9336,135.0389,134.79,134.8475,33730.0
2022-01-07 10:30:00,140.81,140.97,140.63,140.65,36794.0,134.7709,134.924,134.5986,134.6178,36794.0
2022-01-07 10:40:00,140.65,140.82,140.31,140.31,38596.0,134.6178,134.7805,134.2923,134.2923,38596.0
2022-01-07 10:50:00,140.32,140.33,140.01,140.2,72354.0,134.3019,134.3115,134.0052,134.187,72354.0
2022-01-07 11:00:00,140.2,140.46,140.17,140.36,45662.0,134.187,134.4359,134.1583,134.3402,45662.0
2022-01-07 11:10:00,140.36,140.36,140.04,140.13,24434.0,134.3402,134.3402,134.0339,134.1201,24434.0
2022-01-07 11:20:00,140.1,140.53,140.1,140.53,20066.0,134.0913,134.5029,134.0913,134.5029,20066.0
2022-01-07 11:30:00,140.56,140.71,140.47,140.65,11247.0,134.5316,134.6752,134.4455,134.6178,11247.0
2022-01-07 11:40:00,140.64,140.91,140.56,140.91,21448.0,134.6082,134.8666,134.5316,134.8666,21448.0
2022-01-07 11:50:00,140.91,141.08,140.89,140.97,10375.0,134.8666,135.0293,134.8475,134.924,10375.0
2022-01-07 12:00:00,140.97,140.99,140.8,140.92,30440.0,134.924,134.9432,134.7613,134.8762,30440.0
2022-01-07 12:10:00,140.92,140.97,140.81,140.81,12187.0,134.8762,134.924,134.7709,134.7709,12187.0
2022-01-07 12:20:00,140.79,140.79,140.67,140.76,9603.0,134.7517,134.7517,134.6369,134.723,9603.0
2022-01-07 12:30:00,140.77,140.77,140.56,140.61,8554.0,134.7326,134.7326,134.5316,134.5795,8554.0
2022-01-07 12:40:00,140.6,140.84,140.6,140.69,7341.0,134.5699,134.7996,134.5699,134.656,7341.0
2022-01-07 12:50:00,140.74,140.81,140.74,140.81,6621.0,134.7039,134.7709,134.7039,134.7709,6621.0
2022-01-07 13:00:00,140.82,140.89,140.7,140.87,14318.0,134.7805,134.8475,134.6656,134.8283,14318.0
2022-01-07 13:10:00,140.89,140.96,140.85,140.87,11956.0,134.8475,134.9145,134.8092,134.8283,11956.0
2022-01-07 13:20:00,140.86,140.91,140.7,140.73,9200.0,134.8187,134.8666,134.6656,134.6943,9200.0
2022-01-07 13:30:00,140.7,140.89,140.7,140.81,13357.0,134.6656,134.8475,134.6656,134.7709,13357.0
2022-01-07 13:40:00,140.76,140.84,140.72,140.74,9379.0,134.723,134.7996,134.6847,134.7039,9379.0
2022-01-07 13:50:00,140.65,140.79,140.65,140.72,11609.0,134.6178,134.7517,134.6178,134.6847,11609.0
2022-01-07 14:00:00,140.74,140.78,140.65,140.7,8542.0,134.7039,134.7422,134.6178,134.6656,8542.0
2022-01-07 14:10:00,140.71,140.78,140.71,140.72,3865.0,134.6752,134.7422,134.6752,134.6847,3865.0
2022-01-07 14:20:00,140.72,140.72,140.46,140.59,17025.0,134.6847,134.6847,134.4359,134.5603,17025.0
2022-01-07 14:30:00,140.58,140.76,140.53,140.76,7111.0,134.5508,134.723,134.5029,134.723,7111.0
2022-01-07 14:40:00,140.74,140.9,140.71,140.84,16990.0,134.7039,134.857,134.6752,134.7996,16990.0
2022-01-07 14:50:00,140.83,140.92,140.78,140.83,13638.0,134.79,134.8762,134.7422,134.79,13638.0
2022-01-07 15:00:00,140.84,140.96,140.83,140.87,24286.0,134.7996,134.9145,134.79,134.8283,24286.0
2022-01-07 15:10:00,140.85,140.85,140.71,140.76,14076.0,134.8092,134.8092,134.6752,134.723,14076.0
2022-01-07 15:20:00,140.78,140.79,140.56,140.65,23321.0,134.7422,134.7517,134.5316,134.6178,23321.0
2022-01-07 15:30:00,140.65,140.79,140.59,140.71,25359.0,134.6178,134.7517,134.5603,134.6752,25359.0
2022-01-07 15:40:00,140.71,140.74,140.53,140.61,57207.0,134.6752,134.7039,134.5029,134.5795,57207.0
2022-01-07 15:50:00,140.61,140.68,140.31,140.31,54572.0,134.5795,134.6465,134.2923,134.2923,54572.0
2022-01-10 09:30:00,139.05,139.05,138.2,138.24,54904.0,133.0864,133.0864,132.2728,132.3111,54904.0
2022-01-10 09:40:00,138.26,138.36,137.82,137.89,64188.0,132.3303,132.426,131.9091,131.9761,64188.0
2022-01-10 09:50:00,137.93,138.02,137.62,137.76,41290.0,132.0144,132.1005,131.7177,131.8517,41290.0
2022-01-10 10:00:00,137.73,137.77,137.47,137.7,48372.0,131.823,131.8613,131.5741,131.7943,48372.0
2022-01-10 10:10:00,137.67,137.67,137.07,137.11,65533.0,131.7656,131.7656,131.1913,131.2296,65533.0
2022-01-10 10:20:00,137.1,137.47,137.1,137.44,35668.0,131.22,131.5741,131.22,131.5454,35668.0
2022-01-10 10:30:00,137.41,137.62,137.28,137.3,43639.0,131.5167,131.7177,131.3923,131.4114,43639.0
2022-01-10 10:40:00,137.33,137.37,136.96,137.03,32519.0,131.4401,131.4784,131.086,131.153,32519.0
2022-01-10 10:50:00,136.99,137.35,136.98,137.31,45625.0,131.1147,131.4593,131.1052,131.421,45625.0
2022-01-10 11:00:00,137.3,137.63,137.2,137.63,25619.0,131.4114,131.7273,131.3157,131.7273,25619.0
2022-01-10 11:10:00,137.6,137.92,137.58,137.87,70014.0,131.6986,132.0048,131.6794,131.957,70014.0
2022-01-10 11:20:00,137.86,138.09,137.83,138.06,25900.0,131.9474,132.1675,131.9187,132.1388,25900.0
2022-01-10 11:30:00,138.05,138.05,137.6,137.64,31203.0,132.1293,132.1293,131.6986,131.7368,31203.0
2022-01-10 11:40:00,137.63,137.71,137.5,137.62,33475.0,131.7273,131.8038,131.6028,131.7177,33475.0
2022-01-10 11:50:00,137.61,137.83,137.51,137.82,20043.0,131.7081,131.9187,131.6124,131.9091,20043.0
2022-01-10 12:00:00,137.82,137.83,137.43,137.43,21661.0,131.9091,131.9187,131.5359,131.5359,21661.0
2022-01-10 12:10:00,137.44,137.61,137.41,137.42,17729.0,131.5454,131.7081,131.5167,131.5263,17729.0
2022-01-10 12:20:00,137.41,137.46,137.37,137.39,14483.0,131.5167,131.5646,131.4784,131.4976,14483.0
2022-01-10 12:30:00,137.38,137.42,137.28,137.28,20082.0,131.488,131.5263,131.3923,131.3923,20082.0
2022-01-10 12:40:00,137.26,137.53,137.24,137.39,22945.0,131.3731,131.6316,131.354,131.4976,22945.0
2022-01-10 12:50:00,137.39,137.88,137.37,137.6,25117.0,131.4976,131.9666,131.4784,131.6986,25117.0
2022-01-10 13:00:00,137.64,137.82,137.53,137.71,47163.0,131.7368,131.9091,131.6316,131.8038,47163.0
2022-01-10 13:10:00,137.77,137.9,137.71,137.9,18809.0,131.8613,131.9857,131.8038,131.9857,18809.0
2022-01-10 13:20:00,137.9,138.18,137.8,138.08,34470.0,131.9857,132.2537,131.89,132.158,34470.0
2022-01-10 13:30:00,138.1,138.15,137.96,137.99,437020.0,132.1771,132.225,132.0431,132.0718,437020.0
2022-01-10 13:40:00,137.99,138.38,137.99,138.33,46858.0,132.0718,132.4451,132.0718,132.3973,46858.0
2022-01-10 13:50:00,138.37,138.58,138.35,138.52,40545.0,132.4355,132.6365,132.4164,132.5791,40545.0
2022-01-10 14:00:00,138.52,138.88,138.46,138.86,48426.0,132.5791,132.9237,132.5217,132.9045,48426.0
2022-01-10 14:10:00,138.88,139.02,138.74,138.91,59509.0,132.9237,133.0577,132.7897,132.9524,59509.0
2022-01-10 14:20:00,138.89,139.01,138.86,138.97,71477.0,132.9332,133.0481,132.9045,133.0098,71477.0
2022-01-10 14:30:00,138.97,139.16,138.9,139.04,31197.0,133.0098,133.1917,132.9428,133.0768,31197.0
2022-01-10 14:40:00,139.03,139.19,138.92,138.97,24943.0,133.0672,133.2204,132.9619,133.0098,24943.0
2022-01-10 14:50:00,138.97,138.97,138.67,138.88,63550.0,133.0098,133.0098,132.7227,132.9237,63550.0
2022-01-10 15:00:00,138.9,139.03,138.46,138.6,61470.0,132.9428,133.0672,132.5217,132.6557,61470.0
2022-01-10 15:10:00,138.62,138.8,138.48,138.69,47744.0,132.6748,132.8471,132.5408,132.7418,47744.0
2022-01-10 15:20:00,138.67,138.86,138.58,138.85,73081.0,132.7227,132.9045,132.6365,132.8949,73081.0
2022-01-10 15:30:00,138.79,139.06,138.66,138.92,55604.0,132.8375,133.0959,132.7131,132.9619,55604.0
2022-01-10 15:40:00,138.94,139.25,138.83,139.18,99969.0,132.9811,133.2778,132.8758,133.2108,99969.0
2022-01-10 15:50:00,139.2,139.79,139.14,139.72,65599.0,133.2299,133.7946,133.1725,133.7276,65599.0
2022-01-11 09:30:00,139.6,139.67,139.0,139.06,53315.0,133.6128,133.6798,133.0385,133.0959,53315.0
2022-01-11 09:40:00,139.08,139.09,138.46,138.56,72666.0,133.1151,133.1247,132.5217,132.6174,72666.0
2022-01-11 09:50:00,138.55,138.96,138.36,138.64,58907.0,132.6078,133.0002,132.426,132.694,58907.0
2022-01-11 10:00:00,138.67,139.24,138.62,139.11,61193.0,132.7227,133.2682,132.6748,133.1438,61193.0
2022-01-11 10:10:00,139.09,139.25,138.95,139.22,33115.0,133.1247,133.2778,132.9907,133.2491,33115.0
2022-01-11 10:20:00,139.2,139.28,138.95,139.08,34286.0,133.2299,133.3065,132.9907,133.1151,34286.0
2022-01-11 10:30:00,139.1,139.35,138.76,138.9,35933.0,133.1342,133.3735,132.8088,132.9428,35933.0
2022-01-11 10:40:00,138.83,138.83,138.49,138.59,19372.0,132.8758,132.8758,132.5504,132.6461,19372.0
2022-01-11 10:50:00,138.57,138.88,138.51,138.8,11352.0,132.627,132.9237,132.5695,132.8471,11352.0
2022-01-11 11:00:00,138.91,139.32,138.81,139.14,28999.0,132.9524,133.3448,132.8567,133.1725,28999.0
2022-01-11 11:10:00,139.16,139.89,139.16,139.86,51914.0,133.1917,133.8903,133.1917,133.8616,51914.0
2022-01-11 11:20:00,139.85,139.95,139.68,139.9,48161.0,133.8521,133.9478,133.6894,133.8999,48161.0
2022-01-11 11:30:00,139.92,140.14,139.8,140.11,561148.0,133.9191,134.1296,133.8042,134.1009,561148.0
2022-01-11 11:40:00,140.11,140.39,140.02,140.08,25393.0,134.1009,134.3689,134.0148,134.0722,25393.0
2022-01-11 11:50:00,140.08,140.3,140.08,140.3,17917.0,134.0722,134.2828,134.0722,134.2828,17917.0
2022-01-11 12:00:00,140.31,140.35,140.23,140.32,11329.0,134.2923,134.3306,134.2158,134.3019,11329.0
2022-01-11 12:10:00,140.3,140.35,140.2,140.26,30614.0,134.2828,134.3306,134.187,134.2445,30614.0
2022-01-11 12:20:00,140.3,140.3,139.94,139.97,47883.0,134.2828,134.2828,133.9382,133.9669,47883.0
2022-01-11 12:30:00,139.96,140.12,139.94,140.02,16887.0,133.9573,134.1105,133.9382,134.0148,16887.0
2022-01-11 12:40:00,140.03,140.1,140.01,140.06,29991.0,134.0243,134.0913,134.0052,134.0531,29991.0
2022-01-11 12:50:00,140.09,140.29,140.09,140.26,14399.0,134.0818,134.2732,134.0818,134.2445,14399.0
2022-01-11 13:00:00,140.26,140.26,140.05,140.12,20008.0,134.2445,134.2445,134.0435,134.1105,20008.0
2022-01-11 13:10:00,140.13,140.42,140.13,140.39,12985.0,134.1201,134.3976,134.1201,134.3689,12985.0
2022-01-11 13:20:00,140.42,140.54,140.41,140.44,8365.0,134.3976,134.5125,134.388,134.4168,8365.0
2022-01-11 13:30:00,140.45,140.52,140.43,140.5,9502.0,134.4263,134.4933,134.4072,134.4742,9502.0
2022-01-11 13:40:00,140.49,140.61,140.45,140.53,37508.0,134.4646,134.5795,134.4263,134.5029,37508.0
2022-01-11 13:50:00,140.54,140.64,140.53,140.62,7504.0,134.5125,134.6082,134.5029,134.589,7504.0
2022-01-11 14:00:00,140.61,140.63,140.39,140.45,20246.0,134.5795,134.5986,134.3689,134.4263,20246.0
2022-01-11 14:10:00,140.47,140.53,140.42,140.5,13994.0,134.4455,134.5029,134.3976,134.4742,13994.0
2022-01-11 14:20:00,140.5,140.58,140.43,140.58,14357.0,134.4742,134.5508,134.4072,134.5508,14357.0
2022-01-11 14:30:00,140.52,140.64,140.45,140.63,18073.0,134.4933,134.6082,134.4263,134.5986,18073.0
2022-01-11 14:40:00,140.61,140.74,140.61,140.74,7385.0,134.5795,134.7039,134.5795,134.7039,7385.0
2022-01-11 14:50:00,140.72,140.85,140.66,140.71,23583.0,134.6847,134.8092,134.6273,134.6752,23583.0
2022-01-11 15:00:00,140.72,140.94,140.72,140.89,66965.0,134.6847,134.8953,134.6847,134.8475,66965.0
2022-01-11 15:10:00,140.88,140.97,140.82,140.9,24352.0,134.8379,134.924,134.7805,134.857,24352.0
2022-01-11 15:20:00,140.9,140.95,140.82,140.89,27675.0,134.857,134.9049,134.7805,134.8475,27675.0
2022-01-11 15:30:00,140.89,140.97,140.71,140.72,112609.0,134.8475,134.924,134.6752,134.6847,112609.0
2022-01-11 15:40:00,140.7,140.85,140.68,140.8,62313.0,134.6656,134.8092,134.6465,134.7613,62313.0
2022-01-11 15:50:00,140.82,141.01,140.62,140.98,34407.0,134.7805,134.9623,134.589,134.9336,34407.0
2022-01-12 09:30:00,141.56,141.88,141.32,141.84,58358.0,135.4887,135.795,135.259,135.7567,58358.0
2022-01-12 09:40:00,141.87,141.9,141.46,141.59,44921.0,135.7854,135.8141,135.393,135.5174,44921.0
2022-01-12 09:50:00,141.61,141.81,141.55,141.8,21781.0,135.5366,135.728,135.4792,135.7184,21781.0
2022-01-12 10:00:00,141.82,141.89,141.65,141.89,21305.0,135.7376,135.8046,135.5749,135.8046,21305.0
2022-01-12 10:10:00,141.89,141.96,141.78,141.9,26018.0,135.8046,135.8716,135.6993,135.8141,26018.0
2022-01-12 10:20:00,141.92,141.97,141.7,141.72,15888.0,135.8333,135.8811,135.6227,135.6419,15888.0
2022-01-12 10:30:00,141.73,141.76,141.2,141.21,40907.0,135.6514,135.6801,135.1442,135.1537,40907.0
2022-01-12 10:40:00,141.2,141.32,140.96,141.09,29842.0,135.1442,135.259,134.9145,135.0389,29842.0
2022-01-12 10:50:00,141.09,141.14,140.91,141.06,22063.0,135.0389,135.0867,134.8666,135.0102,22063.0
2022-01-12 11:00:00,141.08,141.22,140.56,140.74,25371.0,135.0293,135.1633,134.5316,134.7039,25371.0
2022-01-12 11:10:00,140.75,140.81,140.49,140.75,24304.0,134.7135,134.7709,134.4646,134.7135,24304.0
2022-01-12 11:20:00,140.68,141.0,140.63,140.96,17261.0,134.6465,134.9527,134.5986,134.9145,17261.0
2022-01-12 11:30:00,140.97,141.23,140.95,141.14,16226.0,134.924,135.1729,134.9049,135.0867,16226.0
2022-01-12 11:40:00,141.14,141.32,141.06,141.06,18727.0,135.0867,135.259,135.0102,135.0102,18727.0
2022-01-12 11:50:00,141.04,141.18,141.03,141.12,14647.0,134.991,135.125,134.9815,135.0676,14647.0
2022-01-12 12:00:00,141.11,141.19,140.93,140.97,23806.0,135.058,135.1346,134.8857,134.924,23806.0
2022-01-12 12:10:00,141.01,141.09,140.89,141.06,20636.0,134.9623,135.0389,134.8475,135.0102,20636.0
2022-01-12 12:20:00,141.06,141.18,141.03,141.11,22577.0,135.0102,135.125,134.9815,135.058,22577.0
2022-01-12 12:30:00,141.12,141.32,141.11,141.2,35169.0,135.0676,135.259,135.058,135.1442,35169.0
2022-01-12 12:40:00,141.21,141.29,141.19,141.25,10184.0,135.1537,135.2303,135.1346,135.192,10184.0
2022-01-12 12:50:00,141.26,141.43,141.26,141.4,20136.0,135.2016,135.3643,135.2016,135.3356,20136.0
2022-01-12 13:00:00,141.41,141.42,141.28,141.33,13576.0,135.3452,135.3547,135.2207,135.2686,13576.0
2022-01-12 13:10:00,141.34,141.39,141.11,141.19,43923.0,135.2782,135.326,135.058,135.1346,43923.0
2022-01-12 13:20:00,141.17,141.2,141.05,141.08,13790.0,135.1154,135.1442,135.0006,135.0293,13790.0
2022-01-12 13:30:00,141.07,141.16,141.01,141.07,22298.0,135.0197,135.1059,134.9623,135.0197,22298.0
2022-01-12 13:40:00,141.08,141.2,141.07,141.12,42460.0,135.0293,135.1442,135.0197,135.0676,42460.0
2022-01-12 13:50:00,141.11,141.11,140.93,140.97,36023.0,135.058,135.058,134.8857,134.924,36023.0
2022-01-12 14:00:00,140.96,140.97,140.79,140.9,31090.0,134.9145,134.924,134.7517,134.857,31090.0
2022-01-12 14:10:00,140.86,141.04,140.86,141.03,33621.0,134.8187,134.991,134.8187,134.9815,33621.0
2022-01-12 14:20:00,141.02,141.25,141.02,141.24,19555.0,134.9719,135.192,134.9719,135.1824,19555.0
2022-01-12 14:30:00,141.24,141.24,141.03,141.13,15035.0,135.1824,135.1824,134.9815,135.0772,15035.0
2022-01-12 14:40:00,141.12,141.12,140.96,141.06,19643.0,135.0676,135.0676,134.9145,135.0102,19643.0
2022-01-12 14:50:00,141.07,141.16,141.07,141.11,11047.0,135.0197,135.1059,135.0197,135.058,11047.0
2022-01-12 15:00:00,141.12,141.16,140.86,140.88,44152.0,135.0676,135.1059,134.8187,134.8379,44152.0
2022-01-12 15:10:00,140.87,141.08,140.87,141.0,63671.0,134.8283,135.0293,134.8283,134.9527,63671.0
2022-01-12 15:20:00,141.01,141.07,140.9,141.02,24709.0,134.9623,135.0197,134.857,134.9719,24709.0
2022-01-12 15:30:00,141.01,141.06,140.9,140.94,30700.0,134.9623,135.0102,134.857,134.8953,30700.0
2022-01-12 15:40:00,140.94,141.26,140.91,141.14,60866.0,134.8953,135.2016,134.8666,135.0867,60866.0
2022-01-12 15:50:00,141.17,141.37,141.1,141.2,41663.0,135.1154,135.3069,135.0485,135.1442,41663.0
2022-01-13 09:30:00,141.75,141.88,141.6,141.88,29186.0,135.6706,135.795,135.527,135.795,29186.0
2022-01-13 09:40:00,141.85,141.9,141.61,141.75,25398.0,135.7663,135.8141,135.5366,135.6706,25398.0
2022-01-13 09:50:00,141.8,141.88,141.6,141.68,38497.0,135.7184,135.795,135.527,135.6036,38497.0
2022-01-13 10:00:00,141.72,141.72,141.38,141.38,33479.0,135.6419,135.6419,135.3164,135.3164,33479.0
2022-01-13 10:10:00,141.33,141.4,141.11,141.17,59938.0,135.2686,135.3356,135.058,135.1154,59938.0
2022-01-13 10:20:00,141.2,141.26,141.08,141.25,14130.0,135.1442,135.2016,135.0293,135.192,14130.0
2022-01-13 10:30:00,141.24,141.3,140.96,141.04,31048.0,135.1824,135.2399,134.9145,134.991,31048.0
2022-01-13 10:40:00,141.07,141.09,140.89,140.92,40188.0,135.0197,135.0389,134.8475,134.8762,40188.0
2022-01-13 10:50:00,140.9,140.9,140.5,140.79,27944.0,134.857,134.857,134.4742,134.7517,27944.0
2022-01-13 11:00:00,140.78,140.91,140.61,140.83,48743.0,134.7422,134.8666,134.5795,134.79,48743.0
2022-01-13 11:10:00,140.82,140.82,140.64,140.67,22897.0,134.7805,134.7805,134.6082,134.6369,22897.0
2022-01-13 11:20:00,140.67,141.15,140.65,141.15,15946.0,134.6369,135.0963,134.6178,135.0963,15946.0
2022-01-13 11:30:00,141.11,141.24,141.06,141.24,12928.0,135.058,135.1824,135.0102,135.1824,12928.0
2022-01-13 11:40:00,141.25,141.26,141.12,141.13,18955.0,135.192,135.2016,135.0676,135.0772,18955.0
2022-01-13 11:50:00,141.13,141.2,141.06,141.11,23251.0,135.0772,135.1442,135.0102,135.058,23251.0
2022-01-13 12:00:00,141.09,141.09,140.76,140.82,49384.0,135.0389,135.0389,134.723,134.7805,49384.0
2022-01-13 12:10:00,140.81,140.82,140.16,140.22,37667.0,134.7709,134.7805,134.1488,134.2062,37667.0
2022-01-13 12:20:00,140.19,140.19,139.95,140.06,26749.0,134.1775,134.1775,133.9478,134.0531,26749.0
2022-01-13 12:30:00,140.04,140.3,139.91,140.26,42846.0,134.0339,134.2828,133.9095,134.2445,42846.0
2022-01-13 12:40:00,140.26,140.26,139.85,139.88,27781.0,134.2445,134.2445,133.8521,133.8808,27781.0
2022-01-13 12:50:00,139.85,140.06,139.84,140.04,52373.0,133.8521,134.0531,133.8425,134.0339,52373.0
2022-01-13 13:00:00,140.02,140.3,139.85,140.2,38688.0,134.0148,134.2828,133.8521,134.187,38688.0
2022-01-13 13:10:00,140.2,140.28,140.07,140.2,15067.0,134.187,134.2636,134.0626,134.187,15067.0
2022-01-13 13:20:00,140.21,140.41,140.15,140.29,31223.0,134.1966,134.388,134.1392,134.2732,31223.0
2022-01-13 13:30:00,140.24,140.25,140.05,140.19,12602.0,134.2253,134.2349,134.0435,134.1775,12602.0
2022-01-13 13:40:00,140.17,140.24,140.06,140.22,10325.0,134.1583,134.2253,134.0531,134.2062,10325.0
2022-01-13 13:50:00,140.17,140.33,140.15,140.33,5636.0,134.1583,134.3115,134.1392,134.3115,5636.0
2022-01-13 14:00:00,140.32,140.47,140.29,140.4,6289.0,134.3019,134.4455,134.2732,134.3785,6289.0
2022-01-13 14:10:00,140.41,140.41,140.01,140.07,37021.0,134.388,134.388,134.0052,134.0626,37021.0
2022-01-13 14:20:00,140.09,140.12,139.94,139.94,19321.0,134.0818,134.1105,133.9382,133.9382,19321.0
2022-01-13 14:30:00,139.94,139.99,139.79,139.79,23093.0,133.9382,133.9861,133.7946,133.7946,23093.0
2022-01-13 14:40:00,139.87,139.95,139.8,139.85,25537.0,133.8712,133.9478,133.8042,133.8521,25537.0
2022-01-13 14:50:00,139.84,140.07,139.83,140.0,15807.0,133.8425,134.0626,133.8329,133.9956,15807.0
2022-01-13 15:00:00,140.01,140.01,139.58,139.59,87724.0,134.0052,134.0052,133.5936,133.6032,87724.0
2022-01-13 15:10:00,139.58,139.69,139.41,139.64,36672.0,133.5936,133.6989,133.4309,133.6511,36672.0
2022-01-13 15:20:00,139.63,139.66,139.46,139.65,25941.0,133.6415,133.6702,133.4788,133.6606,25941.0
2022-01-13 15:30:00,139.65,139.74,139.29,139.31,46269.0,133.6606,133.7468,133.3161,133.3352,46269.0
2022-01-13 15:40:00,139.32,139.41,139.05,139.09,50038.0,133.3448,133.4309,133.0864,133.1247,50038.0
2022-01-13 15:50:00,139.1,139.15,138.8,139.13,159525.0,133.1342,133.1821,132.8471,133.1629,159525.0
2022-01-14 09:30:00,138.2,138.66,138.0,138.57,66069.0,132.2728,132.7131,132.0814,132.627,66069.0
2022-01-14 09:40:00,138.57,138.89,138.42,138.59,40712.0,132.627,132.9332,132.4834,132.6461,40712.0
2022-01-14 09:50:00,138.54,139.11,138.51,139.11,46520.0,132.5982,133.1438,132.5695,133.1438,46520.0
2022-01-14 10:00:00,139.09,139.17,138.55,138.83,48791.0,133.1247,133.2012,132.6078,132.8758,48791.0
2022-01-14 10:10:00,138.84,139.09,138.63,139.09,43527.0,132.8854,133.1247,132.6844,133.1247,43527.0
2022-01-14 10:20:00,139.05,139.05,138.42,138.51,18780.0,133.0864,133.0864,132.4834,132.5695,18780.0
2022-01-14 10:30:00,138.4,138.52,138.18,138.38,15888.0,132.4642,132.5791,132.2537,132.4451,15888.0
2022-01-14 10:40:00,138.27,138.43,138.14,138.32,34827.0,132.3398,132.493,132.2154,132.3877,34827.0
2022-01-14 10:50:00,138.24,138.37,138.04,138.19,32717.0,132.3111,132.4355,132.1197,132.2633,32717.0
2022-01-14 11:00:00,138.31,138.51,137.94,137.94,15307.0,132.3781,132.5695,132.024,132.024,15307.0
2022-01-14 11:10:00,137.94,137.98,137.68,137.75,23190.0,132.024,132.0623,131.7751,131.8421,23190.0
2022-01-14 11:20:00,137.8,138.13,137.7,137.98,12036.0,131.89,132.2058,131.7943,132.0623,12036.0
2022-01-14 11:30:00,137.92,138.3,137.84,138.28,39198.0,132.0048,132.3685,131.9283,132.3494,39198.0
2022-01-14 11:40:00,138.24,138.55,138.23,138.48,13800.0,132.3111,132.6078,132.3015,132.5408,13800.0
2022-01-14 11:50:00,138.51,138.53,138.41,138.43,10852.0,132.5695,132.5887,132.4738,132.493,10852.0
2022-01-14 12:00:00,138.4,138.42,138.26,138.39,23250.0,132.4642,132.4834,132.3303,132.4547,23250.0
2022-01-14 12:10:00,138.39,138.43,138.17,138.3,8377.0,132.4547,132.493,132.2441,132.3685,8377.0
2022-01-14 12:20:00,138.26,138.26,138.09,138.23,7477.0,132.3303,132.3303,132.1675,132.3015,7477.0
2022-01-14 12:30:00,138.25,138.39,138.17,138.31,11428.0,132.3207,132.4547,132.2441,132.3781,11428.0
2022-01-14 12:40:00,138.27,138.27,137.9,137.92,18958.0,132.3398,132.3398,131.9857,132.0048,18958.0
2022-01-14 12:50:00,137.93,137.94,137.68,137.7,14189.0,132.0144,132.024,131.7751,131.7943,14189.0
2022-01-14 13:00:00,137.67,137.84,137.64,137.71,10893.0,131.7656,131.9283,131.7368,131.8038,10893.0
2022-01-14 13:10:00,137.7,137.83,137.61,137.79,9220.0,131.7943,131.9187,131.7081,131.8804,9220.0
2022-01-14 13:20:00,137.75,137.75,137.48,137.58,9006.0,131.8421,131.8421,131.5837,131.6794,9006.0
2022-01-14 13:30:00,137.58,137.69,137.44,137.59,24485.0,131.6794,131.7847,131.5454,131.689,24485.0
2022-01-14 13:40:00,137.59,137.85,137.55,137.76,22316.0,131.689,131.9378,131.6507,131.8517,22316.0
2022-01-14 13:50:00,137.8,138.17,137.8,138.16,15852.0,131.89,132.2441,131.89,132.2345,15852.0
2022-01-14 14:00:00,138.12,138.28,138.04,138.09,8710.0,132.1963,132.3494,132.1197,132.1675,8710.0
2022-01-14 14:10:00,138.08,138.19,137.97,138.12,11377.0,132.158,132.2633,132.0527,132.1963,11377.0
2022-01-14 14:20:00,138.09,138.24,137.97,137.99,9311.0,132.1675,132.3111,132.0527,132.0718,9311.0
2022-01-14 14:30:00,137.96,138.45,137.96,138.41,12635.0,132.0431,132.5121,132.0431,132.4738,12635.0
2022-01-14 14:40:00,138.32,138.4,138.19,138.3,14877.0,132.3877,132.4642,132.2633,132.3685,14877.0
2022-01-14 14:50:00,138.3,138.45,138.22,138.23,16904.0,132.3685,132.5121,132.292,132.3015,16904.0
2022-01-14 15:00:00,138.27,138.49,138.23,138.26,12296.0,132.3398,132.5504,132.3015,132.3303,12296.0
2022-01-14 15:10:00,138.28,138.65,138.23,138.61,18651.0,132.3494,132.7035,132.3015,132.6652,18651.0
2022-01-14 15:20:00,138.6,138.72,138.57,138.58,24455.0,132.6557,132.7705,132.627,132.6365,24455.0
2022-01-14 15:30:00,138.65,138.84,138.65,138.8,45252.0,132.7035,132.8854,132.7035,132.8471,45252.0
2022-01-14 15:40:00,138.76,138.92,138.62,138.72,37055.0,132.8088,132.9619,132.6748,132.7705,37055.0
2022-01-14 15:50:00,138.75,138.97,138.73,138.91,32040.0,132.7992,133.0098,132.7801,132.9524,32040.0
2022-01-18 09:30:00,137.89,137.89,136.7,136.96,51755.0,131.9761,131.9761,130.8372,131.086,51755.0
2022-01-18 09:40:00,136.94,137.29,136.68,136.75,53276.0,131.0669,131.4019,130.818,130.885,53276.0
2022-01-18 09:50:00,136.7,136.91,136.51,136.89,46999.0,130.8372,131.0382,130.6553,131.019,46999.0
2022-01-18 10:00:00,136.88,137.25,136.68,137.22,38468.0,131.0094,131.3636,130.818,131.3349,38468.0
2022-01-18 10:10:00,137.23,137.34,136.91,136.96,31232.0,131.3444,131.4497,131.0382,131.086,31232.0
2022-01-18 10:20:00,136.95,137.27,136.9,137.27,22697.0,131.0764,131.3827,131.0286,131.3827,22697.0
2022-01-18 10:30:00,137.25,137.25,136.9,136.95,20901.0,131.3636,131.3636,131.0286,131.0764,20901.0
2022-01-18 10:40:00,136.89,137.19,136.89,137.0,14494.0,131.019,131.3061,131.019,131.1243,14494.0
2022-01-18 10:50:00,136.97,137.01,136.69,136.79,21764.0,131.0956,131.1339,130.8276,130.9233,21764.0
2022-01-18 11:00:00,136.75,136.88,136.55,136.68,18449.0,130.885,131.0094,130.6936,130.818,18449.0
2022-01-18 11:10:00,136.65,136.9,136.61,136.85,21911.0,130.7893,131.0286,130.751,130.9807,21911.0
2022-01-18 11:20:00,136.85,136.85,136.67,136.68,39744.0,130.9807,130.9807,130.8084,130.818,39744.0
2022-01-18 11:30:00,136.63,136.97,136.45,136.96,17984.0,130.7702,131.0956,130.5979,131.086,17984.0
2022-01-18 11:40:00,136.98,137.06,136.91,137.06,9151.0,131.1052,131.1817,131.0382,131.1817,9151.0
2022-01-18 11:50:00,137.12,137.23,137.01,137.06,10050.0,131.2391,131.3444,131.1339,131.1817,10050.0
2022-01-18 12:00:00,137.07,137.1,136.67,136.78,5214.0,131.1913,131.22,130.8084,130.9137,5214.0
2022-01-18 12:10:00,136.78,136.95,136.72,136.91,8430.0,130.9137,131.0764,130.8563,131.0382,8430.0
2022-01-18 12:20:00,136.88,136.93,136.64,136.72,12093.0,131.0094,131.0573,130.7797,130.8563,12093.0
2022-01-18 12:30:00,136.66,136.73,136.55,136.65,18801.0,130.7989,130.8659,130.6936,130.7893,18801.0
2022-01-18 12:40:00,136.65,136.69,136.45,136.47,11823.0,130.7893,130.8276,130.5979,130.617,11823.0
2022-01-18 12:50:00,136.49,136.56,136.38,136.41,8434.0,130.6362,130.7032,130.5309,130.5596,8434.0
2022-01-18 13:00:00,136.35,136.45,136.26,136.45,9681.0,130.5022,130.5979,130.416,130.5979,9681.0
2022-01-18 13:10:00,136.43,136.65,136.42,136.59,13216.0,130.5787,130.7893,130.5692,130.7319,13216.0
2022-01-18 13:20:00,136.55,136.55,136.34,136.49,5246.0,130.6936,130.6936,130.4926,130.6362,5246.0
2022-01-18 13:30:00,136.48,136.64,136.4,136.64,9466.0,130.6266,130.7797,130.55,130.7797,9466.0
2022-01-18 13:40:00,136.63,136.79,136.58,136.59,17360.0,130.7702,130.9233,130.7223,130.7319,17360.0
2022-01-18 13:50:00,136.62,136.78,136.59,136.75,8016.0,130.7606,130.9137,130.7319,130.885,8016.0
2022-01-18 14:00:00,136.8,136.86,136.74,136.79,10765.0,130.9329,130.9903,130.8754,130.9233,10765.0
2022-01-18 14:10:00,136.82,136.9,136.73,136.89,12247.0,130.952,131.0286,130.8659,131.019,12247.0
2022-01-18 14:20:00,136.85,136.88,136.65,136.78,13253.0,130.9807,131.0094,130.7893,130.9137,13253.0
2022-01-18 14:30:00,136.78,137.05,136.77,137.05,30018.0,130.9137,131.1721,130.9042,131.1721,30018.0
2022-01-18 14:40:00,136.99,137.11,136.94,137.1,26322.0,131.1147,131.2296,131.0669,131.22,26322.0
2022-01-18 14:50:00,137.11,137.26,137.11,137.12,21108.0,131.2296,131.3731,131.2296,131.2391,21108.0
2022-01-18 15:00:00,137.09,137.17,136.87,136.92,23083.0,131.2104,131.287,130.9999,131.0477,23083.0
2022-01-18 15:10:00,136.91,137.0,136.52,136.57,26990.0,131.0382,131.1243,130.6649,130.7127,26990.0
2022-01-18 15:20:00,136.57,136.74,136.57,136.72,18950.0,130.7127,130.8754,130.7127,130.8563,18950.0
2022-01-18 15:30:00,136.71,136.75,136.54,136.6,23525.0,130.8467,130.885,130.684,130.7414,23525.0
2022-01-18 15:40:00,136.6,136.61,136.32,136.52,28628.0,130.7414,130.751,130.4735,130.6649,28628.0
2022-01-18 15:50:00,136.55,136.69,136.18,136.54,140075.0,130.6936,130.8276,130.3395,130.684,140075.0
2022-01-19 09:30:00,136.98,137.54,136.88,137.45,45232.0,131.1052,131.6411,131.0094,131.555,45232.0
2022-01-19 09:40:00,137.45,137.62,137.12,137.44,33145.0,131.555,131.7177,131.2391,131.5454,33145.0
2022-01-19 09:50:00,137.43,137.68,137.32,137.65,22289.0,131.5359,131.7751,131.4306,131.7464,22289.0
2022-01-19 10:00:00,137.66,137.66,137.18,137.22,17346.0,131.756,131.756,131.2966,131.3349,17346.0
2022-01-19 10:10:00,137.3,137.39,137.12,137.2,23518.0,131.4114,131.4976,131.2391,131.3157,23518.0
2022-01-19 10:20:00,137.21,137.24,136.84,136.91,21314.0,131.3253,131.354,130.9712,131.0382,21314.0
2022-01-19 10:30:00,136.81,136.82,136.51,136.54,48176.0,130.9424,130.952,130.6553,130.684,48176.0
2022-01-19 10:40:00,136.5,136.57,136.43,136.45,19713.0,130.6457,130.7127,130.5787,130.5979,19713.0
2022-01-19 10:50:00,136.45,136.74,136.45,136.66,32072.0,130.5979,130.8754,130.5979,130.7989,32072.0
2022-01-19 11:00:00,136.62,136.72,136.51,136.57,38599.0,130.7606,130.8563,130.6553,130.7127,38599.0
2022-01-19 11:10:00,136.56,136.56,136.1,136.25,19264.0,130.7032,130.7032,130.2629,130.4065,19264.0
2022-01-19 11:20:00,136.2,136.45,136.09,136.32,61979.0,130.3586,130.5979,130.2533,130.4735,61979.0
2022-01-19 11:30:00,136.43,136.6,136.17,136.37,13071.0,130.5787,130.7414,130.3299,130.5213,13071.0
2022-01-19 11:40:00,136.36,136.55,136.22,136.52,100159.0,130.5117,130.6936,130.3777,130.6649,100159.0
2022-01-19 11:50:00,136.46,136.77,136.43,136.74,6342.0,130.6075,130.9042,130.5787,130.8754,6342.0
2022-01-19 12:00:00,136.74,137.05,136.73,137.03,9783.0,130.8754,131.1721,130.8659,131.153,9783.0
2022-01-19 12:10:00,137.0,137.21,136.99,137.06,61651.0,131.1243,131.3253,131.1147,131.1817,61651.0
2022-01-19 12:20:00,137.1,137.23,137.06,137.21,11480.0,131.22,131.3444,131.1817,131.3253,11480.0
2022-01-19 12:30:00,137.26,137.26,137.06,137.06,15064.0,131.3731,131.3731,131.1817,131.1817,15064.0
2022-01-19 12:40:00,137.11,137.25,136.96,137.18,18796.0,131.2296,131.3636,131.086,131.2966,18796.0
2022-01-19 12:50:00,137.2,137.22,137.04,137.22,20104.0,131.3157,131.3349,131.1626,131.3349,20104.0
2022-01-19 13:00:00,137.27,137.27,137.02,137.18,18107.0,131.3827,131.3827,131.1434,131.2966,18107.0
2022-01-19 13:10:00,137.22,137.26,137.15,137.19,7679.0,131.3349,131.3731,131.2679,131.3061,7679.0
2022-01-19 13:20:00,137.15,137.17,136.94,136.94,8204.0,131.2679,131.287,131.0669,131.0669,8204.0
2022-01-19 13:30:00,136.94,136.96,136.74,136.76,18752.0,131.0669,131.086,130.8754,130.8946,18752.0
2022-01-19 13:40:00,136.72,136.79,136.69,136.72,16806.0,130.8563,130.9233,130.8276,130.8563,16806.0
2022-01-19 13:50:00,136.68,136.83,136.6,136.71,10899.0,130.818,130.9616,130.7414,130.8467,10899.0
2022-01-19 14:00:00,136.66,136.75,136.28,136.35,6985.0,130.7989,130.885,130.4352,130.5022,6985.0
2022-01-19 14:10:00,136.37,136.37,136.19,136.27,20373.0,130.5213,130.5213,130.349,130.4256,20373.0
2022-01-19 14:20:00,136.28,136.28,136.1,136.15,8186.0,130.4352,130.4352,130.2629,130.3107,8186.0
2022-01-19 14:30:00,136.09,136.24,136.04,136.14,9009.0,130.2533,130.3969,130.2055,130.3012,9009.0
2022-01-19 14:40:00,136.17,136.41,136.13,136.19,8272.0,130.3299,130.5596,130.2916,130.349,8272.0
2022-01-19 14:50:00,136.2,136.51,136.2,136.41,17744.0,130.3586,130.6553,130.3586,130.5596,17744.0
2022-01-19 15:00:00,136.38,136.38,136.19,136.29,15874.0,130.5309,130.5309,130.349,130.4447,15874.0
2022-01-19 15:10:00,136.27,136.56,136.26,136.34,19278.0,130.4256,130.7032,130.416,130.4926,19278.0
2022-01-19 15:20:00,136.34,136.41,136.03,136.05,33203.0,130.4926,130.5596,130.1959,130.215,33203.0
2022-01-19 15:30:00,136.03,136.06,135.77,135.78,36058.0,130.1959,130.2246,129.947,129.9566,36058.0
2022-01-19 15:40:00,135.76,135.93,135.74,135.83,26120.0,129.9375,130.1002,129.9183,130.0045,26120.0
2022-01-19 15:50:00,135.81,135.81,135.14,135.22,39800.0,129.9853,129.9853,129.3441,129.4206,39800.0
2022-01-20 09:30:00,135.56,136.34,135.56,136.08,75214.0,129.7461,130.4926,129.7461,130.2437,75214.0
2022-01-20 09:40:00,136.1,136.59,136.01,136.55,45077.0,130.2629,130.7319,130.1768,130.6936,45077.0
2022-01-20 09:50:00,136.61,136.95,136.46,136.95,30531.0,130.751,131.0764,130.6075,131.0764,30531.0
2022-01-20 10:00:00,136.85,136.99,136.69,136.84,43300.0,130.9807,131.1147,130.8276,130.9712,43300.0
2022-01-20 10:10:00,136.84,136.9,136.37,136.37,32872.0,130.9712,131.0286,130.5213,130.5213,32872.0
2022-01-20 10:20:00,136.38,136.72,136.38,136.61,10443.0,130.5309,130.8563,130.5309,130.751,10443.0
2022-01-20 10:30:00,136.77,137.06,136.77,136.98,29084.0,130.9042,131.1817,130.9042,131.1052,29084.0
2022-01-20 10:40:00,136.97,137.14,136.96,137.13,27390.0,131.0956,131.2583,131.086,131.2487,27390.0
2022-01-20 10:50:00,137.13,137.25,137.07,137.13,22182.0,131.2487,131.3636,131.1913,131.2487,22182.0
2022-01-20 11:00:00,137.12,137.33,137.12,137.24,9806.0,131.2391,131.4401,131.2391,131.354,9806.0
2022-01-20 11:10:00,137.21,137.21,137.01,137.11,7713.0,131.3253,131.3253,131.1339,131.2296,7713.0
2022-01-20 11:20:00,137.02,137.11,136.92,137.11,42698.0,131.1434,131.2296,131.0477,131.2296,42698.0
2022-01-20 11:30:00,137.16,137.21,137.09,137.13,38777.0,131.2774,131.3253,131.2104,131.2487,38777.0
2022-01-20 11:40:00,137.11,137.11,136.79,136.89,482904.0,131.2296,131.2296,130.9233,131.019,482904.0
2022-01-20 11:50:00,136.9,137.01,136.87,136.91,26788.0,131.0286,131.1339,130.9999,131.0382,26788.0
2022-01-20 12:00:00,136.96,136.96,136.78,136.78,57866.0,131.086,131.086,130.9137,130.9137,57866.0
2022-01-20 12:10:00,136.76,136.87,136.72,136.72,5614.0,130.8946,130.9999,130.8563,130.8563,5614.0
2022-01-20 12:20:00,136.72,136.9,136.69,136.88,30517.0,130.8563,131.0286,130.8276,131.0094,30517.0
2022-01-20 12:30:00,136.96,137.01,136.88,136.88,7493.0,131.086,131.1339,131.0094,131.0094,7493.0
2022-01-20 12:40:00,136.91,136.99,136.82,136.82,7274.0,131.0382,131.1147,130.952,130.952,7274.0
2022-01-20 12:50:00,136.81,136.81,136.56,136.6,7420.0,130.9424,130.9424,130.7032,130.7414,7420.0
2022-01-20 13:00:00,136.58,136.58,136.19,136.24,24293.0,130.7223,130.7223,130.349,130.3969,24293.0
2022-01-20 13:10:00,136.21,136.37,136.15,136.24,5709.0,130.3682,130.5213,130.3107,130.3969,5709.0
2022-01-20 13:20:00,136.26,136.35,136.23,136.25,7927.0,130.416,130.5022,130.3873,130.4065,7927.0
2022-01-20 13:30:00,136.21,136.27,136.16,136.24,5230.0,130.3682,130.4256,130.3203,130.3969,5230.0
2022-01-20 13:40:00,136.3,136.35,136.16,136.26,11694.0,130.4543,130.5022,130.3203,130.416,11694.0
2022-01-20 13:50:00,136.28,136.35,136.11,136.12,14574.0,130.4352,130.5022,130.2725,130.282,14574.0
2022-01-20 14:00:00,136.12,136.54,136.12,136.49,25967.0,130.282,130.684,130.282,130.6362,25967.0
2022-01-20 14:10:00,136.51,136.53,135.91,136.05,19414.0,130.6553,130.6745,130.081,130.215,19414.0
2022-01-20 14:20:00,136.05,136.12,135.88,135.89,34310.0,130.215,130.282,130.0523,130.0619,34310.0
2022-01-20 14:30:00,135.88,135.88,135.63,135.7,26565.0,130.0523,130.0523,129.813,129.88,26565.0
2022-01-20 14:40:00,135.62,135.67,135.45,135.65,97878.0,129.8035,129.8513,129.6408,129.8322,97878.0
2022-01-20 14:50:00,135.64,135.71,135.52,135.52,16297.0,129.8226,129.8896,129.7078,129.7078,16297.0
2022-01-20 15:00:00,135.58,135.71,135.07,135.1,31601.0,129.7652,129.8896,129.2771,129.3058,31601.0
2022-01-20 15:10:00,135.11,135.23,134.96,135.12,27359.0,129.3154,129.4302,129.1718,129.3249,27359.0
2022-01-20 15:20:00,135.1,135.11,134.52,134.62,38506.0,129.3058,129.3154,128.7507,128.8464,38506.0
2022-01-20 15:30:00,134.59,134.65,134.08,134.24,48011.0,128.8177,128.8751,128.3295,128.4827,48011.0
2022-01-20 15:40:00,134.26,134.37,133.81,133.81,50846.0,128.5018,128.6071,128.0711,128.0711,50846.0
2022-01-20 15:50:00,133.8,133.98,133.25,133.38,88440.0,128.0615,128.2338,127.5351,127.6595,88440.0
2022-01-21 09:30:00,132.87,133.68,132.87,133.38,137382.0,127.1714,127.9467,127.1714,127.6595,137382.0
2022-01-21 09:40:00,133.38,133.54,132.88,133.31,70750.0,127.6595,127.8127,127.181,127.5926,70750.0
2022-01-21 09:50:00,133.3,133.37,132.74,132.91,110057.0,127.583,127.65,127.047,127.2097,110057.0
2022-01-21 10:00:00,132.9,133.11,132.63,132.81,66482.0,127.2001,127.4011,126.9417,127.114,66482.0
2022-01-21 10:10:00,132.77,132.77,132.36,132.39,50053.0,127.0757,127.0757,126.6833,126.712,50053.0
2022-01-21 10:20:00,132.4,132.92,132.02,132.66,64564.0,126.7216,127.2193,126.3579,126.9704,64564.0
2022-01-21 10:30:00,132.59,133.66,132.56,133.24,28339.0,126.9034,127.9275,126.8747,127.5256,28339.0
2022-01-21 10:40:00,133.08,133.53,132.93,133.53,40742.0,127.3724,127.8031,127.2288,127.8031,40742.0
2022-01-21 10:50:00,133.54,134.03,133.54,133.77,106539.0,127.8127,128.2817,127.8127,128.0328,106539.0
2022-01-21 11:00:00,133.83,134.16,133.55,134.11,36752.0,128.0902,128.4061,127.8223,128.3582,36752.0
2022-01-21 11:10:00,134.06,134.12,133.7,133.95,48566.0,128.3104,128.3678,127.9658,128.2051,48566.0
2022-01-21 11:20:00,133.94,134.42,133.83,134.22,30425.0,128.1955,128.6549,128.0902,128.4635,30425.0
2022-01-21 11:30:00,134.1,134.12,133.38,133.43,47013.0,128.3487,128.3678,127.6595,127.7074,47013.0
2022-01-21 11:40:00,133.44,133.47,133.03,133.12,31979.0,127.717,127.7457,127.3246,127.4107,31979.0
2022-01-21 11:50:00,133.19,133.26,132.9,133.21,42549.0,127.4777,127.5447,127.2001,127.4968,42549.0
2022-01-21 12:00:00,133.18,133.35,133.0,133.09,26508.0,127.4681,127.6308,127.2958,127.382,26508.0
2022-01-21 12:10:00,133.1,133.1,132.73,132.82,55285.0,127.3916,127.3916,127.0374,127.1236,55285.0
2022-01-21 12:20:00,132.77,133.09,132.69,132.95,15249.0,127.0757,127.382,126.9991,127.248,15249.0
2022-01-21 12:30:00,132.85,133.17,132.66,132.82,31494.0,127.1523,127.4586,126.9704,127.1236,31494.0
2022-01-21 12:40:00,132.82,132.95,132.48,132.51,23400.0,127.1236,127.248,126.7981,126.8269,23400.0
2022-01-21 12:50:00,132.52,132.77,132.46,132.65,33649.0,126.8364,127.0757,126.779,126.9609,33649.0
2022-01-21 13:00:00,132.68,132.83,132.58,132.65,37490.0,126.9896,127.1331,126.8939,126.9609,37490.0
2022-01-21 13:10:00,132.67,133.07,132.62,132.68,419574.0,126.98,127.3628,126.9321,126.9896,419574.0
2022-01-21 13:20:00,132.62,132.62,132.29,132.42,39816.0,126.9321,126.9321,126.6163,126.7407,39816.0
2022-01-21 13:30:00,132.4,132.85,132.35,132.69,43881.0,126.7216,127.1523,126.6737,126.9991,43881.0
2022-01-21 13:40:00,132.71,132.92,132.57,132.72,21917.0,127.0183,127.2193,126.8843,127.0279,21917.0
2022-01-21 13:50:00,132.73,132.86,132.37,132.5,31343.0,127.0374,127.1619,126.6929,126.8173,31343.0
2022-01-21 14:00:00,132.5,132.78,132.43,132.53,27622.0,126.8173,127.0853,126.7503,126.846,27622.0
2022-01-21 14:10:00,132.57,132.7,132.5,132.52,13425.0,126.8843,127.0087,126.8173,126.8364,13425.0
2022-01-21 14:20:00,132.53,132.71,132.12,132.16,24931.0,126.846,127.0183,126.4536,126.4919,24931.0
2022-01-21 14:30:00,132.14,132.38,132.03,132.37,37559.0,126.4727,126.7024,126.3674,126.6929,37559.0
2022-01-21 14:40:00,132.39,132.48,132.24,132.39,12966.0,126.712,126.7981,126.5684,126.712,12966.0
2022-01-21 14:50:00,132.32,132.36,131.79,131.79,32122.0,126.645,126.6833,126.1377,126.1377,32122.0
2022-01-21 15:00:00,131.76,131.94,131.5,131.59,50974.0,126.109,126.2813,125.8602,125.9463,50974.0
2022-01-21 15:10:00,131.57,131.98,131.43,131.8,33512.0,125.9272,126.3196,125.7932,126.1473,33512.0
2022-01-21 15:20:00,131.76,131.76,131.29,131.48,68627.0,126.109,126.109,125.6592,125.841,68627.0
2022-01-21 15:30:00,131.47,131.85,131.47,131.84,42225.0,125.8315,126.1952,125.8315,126.1856,42225.0
2022-01-21 15:40:00,131.82,132.23,131.7,131.94,240095.0,126.1665,126.5589,126.0516,126.2813,240095.0
2022-01-21 15:50:00,131.91,131.91,131.19,131.19,167817.0,126.2526,126.2526,125.5635,125.5635,167817.0
2022-01-24 09:30:00,129.86,129.86,128.87,129.49,94590.0,124.2905,124.2905,123.343,123.9364,94590.0
2022-01-24 09:40:00,129.44,129.71,128.66,128.83,119412.0,123.8885,124.1469,123.142,123.3047,119412.0
2022-01-24 09:50:00,128.83,129.15,128.28,128.5,404574.0,123.3047,123.611,122.7783,122.9888,404574.0
2022-01-24 10:00:00,128.5,128.84,127.9,127.94,55372.0,122.9888,123.3143,122.4146,122.4529,55372.0
2022-01-24 10:10:00,127.9,128.27,127.6,127.72,129985.0,122.4146,122.7687,122.1274,122.2423,129985.0
2022-01-24 10:20:00,127.67,128.81,127.66,128.56,50304.0,122.1944,123.2855,122.1849,123.0463,50304.0
2022-01-24 10:30:00,128.68,129.16,128.52,128.94,58802.0,123.1611,123.6205,123.008,123.41,58802.0
2022-01-24 10:40:00,128.91,129.17,128.2,128.34,57521.0,123.3813,123.6301,122.7017,122.8357,57521.0
2022-01-24 10:50:00,128.29,129.04,128.2,128.52,53469.0,122.7879,123.5057,122.7017,123.008,53469.0
2022-01-24 11:00:00,128.5,128.54,128.07,128.19,37931.0,122.9888,123.0271,122.5773,122.6921,37931.0
2022-01-24 11:10:00,128.1,128.21,127.9,128.05,39951.0,122.606,122.7113,122.4146,122.5581,39951.0
2022-01-24 11:20:00,128.08,128.42,127.93,128.25,72464.0,122.5869,122.9123,122.4433,122.7496,72464.0
2022-01-24 11:30:00,128.22,128.32,127.7,127.78,152637.0,122.7209,122.8166,122.2232,122.2997,152637.0
2022-01-24 11:40:00,127.78,127.8,126.87,126.87,96404.0,122.2997,122.3189,121.4288,121.4288,96404.0
2022-01-24 11:50:00,126.84,127.69,126.84,127.69,67521.0,121.4,122.2136,121.4,122.2136,67521.0
2022-01-24 12:00:00,127.7,127.7,126.91,126.97,107297.0,122.2232,122.2232,121.467,121.5245,107297.0
2022-01-24 12:10:00,126.97,127.11,126.25,126.47,38415.0,121.5245,121.6585,120.8353,121.0459,38415.0
2022-01-24 12:20:00,126.39,126.87,126.19,126.72,75290.0,120.9693,121.4288,120.7779,121.2852,75290.0
2022-01-24 12:30:00,126.65,126.84,126.42,126.7,48659.0,121.2182,121.4,120.9981,121.266,48659.0
2022-01-24 12:40:00,126.64,127.39,126.46,127.3,49119.0,121.2086,121.9264,121.0363,121.8403,49119.0
2022-01-24 12:50:00,127.21,128.0,127.1,127.64,43945.0,121.7542,122.5103,121.6489,122.1657,43945.0
2022-01-24 13:00:00,127.8,128.4,127.53,128.24,51622.0,122.3189,122.8931,122.0604,122.74,51622.0
2022-01-24 13:10:00,128.24,128.83,128.15,128.82,30240.0,122.74,123.3047,122.6539,123.2951,30240.0
2022-01-24 13:20:00,128.8,128.85,127.99,128.05,74003.0,123.276,123.3238,122.5007,122.5581,74003.0
2022-01-24 13:30:00,127.99,128.65,127.97,128.65,37447.0,122.5007,123.1324,122.4816,123.1324,37447.0
2022-01-24 13:40:00,128.6,129.0,128.29,129.0,45458.0,123.0846,123.4674,122.7879,123.4674,45458.0
2022-01-24 13:50:00,129.07,129.5,129.0,129.5,50423.0,123.5344,123.946,123.4674,123.946,50423.0
2022-01-24 14:00:00,129.55,130.06,129.5,129.88,43129.0,123.9938,124.4819,123.946,124.3097,43129.0
2022-01-24 14:10:00,129.95,130.1,129.03,129.1,67592.0,124.3767,124.5202,123.4961,123.5631,67592.0
2022-01-24 14:20:00,129.19,129.42,128.54,128.75,30103.0,123.6493,123.8694,123.0271,123.2281,30103.0
2022-01-24 14:30:00,128.69,129.11,128.19,128.35,39757.0,123.1707,123.5727,122.6921,122.8453,39757.0
2022-01-24 14:40:00,128.27,128.72,128.0,128.65,132694.0,122.7687,123.1994,122.5103,123.1324,132694.0
2022-01-24 14:50:00,128.67,129.32,128.45,129.32,39780.0,123.1516,123.7737,122.941,123.7737,39780.0
2022-01-24 15:00:00,129.29,129.68,129.21,129.47,45131.0,123.745,124.1182,123.6684,123.9172,45131.0
2022-01-24 15:10:00,129.46,130.29,129.46,129.65,80702.0,123.9077,124.7021,123.9077,124.0895,80702.0
2022-01-24 15:20:00,129.68,130.33,129.68,130.1,72800.0,124.1182,124.7404,124.1182,124.5202,72800.0
2022-01-24 15:30:00,130.01,131.23,129.88,131.23,124740.0,124.4341,125.6018,124.3097,125.6018,124740.0
2022-01-24 15:40:00,131.18,131.51,130.58,131.5,134339.0,125.5539,125.8697,124.9796,125.8602,134339.0
2022-01-24 15:50:00,131.56,132.27,131.56,132.18,167506.0,125.9176,126.5972,125.9176,126.511,167506.0
2022-01-25 09:30:00,130.27,130.42,129.73,130.18,94068.0,124.6829,124.8265,124.1661,124.5968,94068.0
2022-01-25 09:40:00,130.08,130.39,128.94,129.03,119829.0,124.5011,124.7978,123.41,123.4961,119829.0
2022-01-25 09:50:00,128.98,129.2,128.59,128.94,123332.0,123.4483,123.6588,123.075,123.41,123332.0
2022-01-25 10:00:00,128.9,129.18,128.37,128.78,61565.0,123.3717,123.6397,122.8644,123.2568,61565.0
2022-01-25 10:10:00,128.7,129.37,128.54,129.24,36724.0,123.1803,123.8215,123.0271,123.6971,36724.0
2022-01-25 10:20:00,129.18,130.01,128.97,130.01,37456.0,123.6397,124.4341,123.4387,124.4341,37456.0
2022-01-25 10:30:00,129.88,129.98,129.3,129.6,27186.0,124.3097,124.4054,123.7545,124.0417,27186.0
2022-01-25 10:40:00,129.58,130.28,129.46,130.28,31708.0,124.0225,124.6925,123.9077,124.6925,31708.0
2022-01-25 10:50:00,130.2,130.24,129.3,129.35,29856.0,124.6159,124.6542,123.7545,123.8024,29856.0
2022-01-25 11:00:00,129.33,129.66,129.13,129.23,15300.0,123.7832,124.0991,123.5918,123.6875,15300.0
2022-01-25 11:10:00,129.33,129.61,129.02,129.61,36831.0,123.7832,124.0512,123.4865,124.0512,36831.0
2022-01-25 11:20:00,129.63,129.93,129.56,129.72,67913.0,124.0704,124.3575,124.0034,124.1565,67913.0
2022-01-25 11:30:00,129.66,129.66,128.91,129.05,68673.0,124.0991,124.0991,123.3813,123.5153,68673.0
2022-01-25 11:40:00,128.94,129.45,128.93,129.43,76010.0,123.41,123.8981,123.4004,123.879,76010.0
2022-01-25 11:50:00,129.45,129.75,129.12,129.19,42398.0,123.8981,124.1852,123.5823,123.6493,42398.0
2022-01-25 12:00:00,129.16,129.85,129.09,129.68,18554.0,123.6205,124.2809,123.5535,124.1182,18554.0
2022-01-25 12:10:00,129.69,129.95,129.35,129.66,37964.0,124.1278,124.3767,123.8024,124.0991,37964.0
2022-01-25 12:20:00,129.64,130.01,129.64,129.91,60472.0,124.08,124.4341,124.08,124.3384,60472.0
2022-01-25 12:30:00,129.81,129.84,129.48,129.61,25407.0,124.2427,124.2714,123.9268,124.0512,25407.0
2022-01-25 12:40:00,129.61,129.74,129.27,129.33,37044.0,124.0512,124.1757,123.7258,123.7832,37044.0
2022-01-25 12:50:00,129.41,129.62,129.21,129.62,64593.0,123.8598,124.0608,123.6684,124.0608,64593.0
2022-01-25 13:00:00,129.62,129.62,129.26,129.51,50805.0,124.0608,124.0608,123.7162,123.9555,50805.0
2022-01-25 13:10:00,129.51,129.85,129.46,129.82,13681.0,123.9555,124.2809,123.9077,124.2522,13681.0
2022-01-25 13:20:00,129.8,130.26,129.69,130.23,59591.0,124.2331,124.6734,124.1278,124.6446,59591.0
2022-01-25 13:30:00,130.22,130.53,130.14,130.46,30830.0,124.6351,124.9318,124.5585,124.8648,30830.0
2022-01-25 13:40:00,130.54,130.75,130.31,130.72,25268.0,124.9414,125.1423,124.7212,125.1136,25268.0
2022-01-25 13:50:00,130.73,131.09,130.7,131.08,38207.0,125.1232,125.4678,125.0945,125.4582,38207.0
2022-01-25 14:00:00,131.08,131.1,130.67,130.75,40255.0,125.4582,125.4773,125.0658,125.1423,40255.0
2022-01-25 14:10:00,130.75,131.35,130.75,131.32,34056.0,125.1423,125.7166,125.1423,125.6879,34056.0
2022-01-25 14:20:00,131.3,131.45,131.14,131.23,36314.0,125.6688,125.8123,125.5156,125.6018,36314.0
2022-01-25 14:30:00,131.31,131.34,130.9,131.19,39541.0,125.6783,125.707,125.2859,125.5635,39541.0
2022-01-25 14:40:00,131.18,131.71,131.18,131.56,34244.0,125.5539,126.0612,125.5539,125.9176,34244.0
2022-01-25 14:50:00,131.57,132.01,131.57,131.96,45010.0,125.9272,126.3483,125.9272,126.3005,45010.0
2022-01-25 15:00:00,131.99,131.99,130.3,131.31,269768.0,126.3292,126.3292,124.7116,125.6783,269768.0
2022-01-25 15:10:00,131.3,131.56,131.12,131.53,20003.0,125.6688,125.9176,125.4965,125.8889,20003.0
2022-01-25 15:20:00,131.52,131.52,130.53,130.63,54825.0,125.8793,125.8793,124.9318,125.0275,54825.0
2022-01-25 15:30:00,130.6,130.8,130.22,130.69,48335.0,124.9988,125.1902,124.6351,125.0849,48335.0
2022-01-25 15:40:00,130.81,131.0,130.44,130.55,29653.0,125.1998,125.3816,124.8456,124.9509,29653.0
2022-01-25 15:50:00,130.46,130.46,129.94,130.23,94277.0,124.8648,124.8648,124.3671,124.6446,94277.0
2022-01-26 09:30:00,132.31,132.31,131.45,131.81,29295.0,126.6354,126.6354,125.8123,126.1569,29295.0
2022-01-26 09:40:00,131.74,132.24,131.59,132.13,20649.0,126.0899,126.5684,125.9463,126.4632,20649.0
2022-01-26 09:50:00,132.14,132.55,132.03,132.49,27748.0,126.4727,126.8651,126.3674,126.8077,27748.0
2022-01-26 10:00:00,132.52,132.87,132.37,132.71,25675.0,126.8364,127.1714,126.6929,127.0183,25675.0
2022-01-26 10:10:00,132.7,132.7,132.03,132.42,30484.0,127.0087,127.0087,126.3674,126.7407,30484.0
2022-01-26 10:20:00,132.38,132.47,131.59,131.7,23643.0,126.7024,126.7886,125.9463,126.0516,23643.0
2022-01-26 10:30:00,131.63,131.88,131.46,131.57,46009.0,125.9846,126.2239,125.8219,125.9272,46009.0
2022-01-26 10:40:00,131.63,131.78,131.26,131.39,89192.0,125.9846,126.1282,125.6305,125.7549,89192.0
2022-01-26 10:50:00,131.44,131.82,131.36,131.77,27925.0,125.8028,126.1665,125.7262,126.1186,27925.0
2022-01-26 11:00:00,131.71,132.08,131.52,132.04,33954.0,126.0612,126.4153,125.8793,126.377,33954.0
2022-01-26 11:10:00,132.04,132.28,132.0,132.11,24768.0,126.377,126.6067,126.3387,126.444,24768.0
2022-01-26 11:20:00,132.16,132.32,132.05,132.17,16782.0,126.4919,126.645,126.3866,126.5014,16782.0
2022-01-26 11:30:00,132.22,132.38,132.08,132.19,13008.0,126.5493,126.7024,126.4153,126.5206,13008.0
2022-01-26 11:40:00,132.31,132.46,132.27,132.27,6627.0,126.6354,126.779,126.5972,126.5972,6627.0
2022-01-26 11:50:00,132.24,132.45,132.06,132.35,31800.0,126.5684,126.7694,126.3962,126.6737,31800.0
2022-01-26 12:00:00,132.37,132.48,132.3,132.37,12240.0,126.6929,126.7981,126.6259,126.6929,12240.0
2022-01-26 12:10:00,132.39,132.62,132.36,132.47,13904.0,126.712,126.9321,126.6833,126.7886,13904.0
2022-01-26 12:20:00,132.48,132.61,132.47,132.6,30161.0,126.7981,126.9226,126.7886,126.913,30161.0
2022-01-26 12:30:00,132.61,132.71,132.51,132.64,13453.0,126.9226,127.0183,126.8269,126.9513,13453.0
2022-01-26 12:40:00,132.66,132.85,132.66,132.79,9454.0,126.9704,127.1523,126.9704,127.0949,9454.0
2022-01-26 12:50:00,132.79,132.82,132.71,132.76,18722.0,127.0949,127.1236,127.0183,127.0661,18722.0
2022-01-26 13:00:00,132.78,132.79,132.26,132.48,36159.0,127.0853,127.0949,126.5876,126.7981,36159.0
2022-01-26 13:10:00,132.48,132.6,132.41,132.49,90716.0,126.7981,126.913,126.7312,126.8077,90716.0
2022-01-26 13:20:00,132.44,132.48,132.24,132.4,25896.0,126.7599,126.7981,126.5684,126.7216,25896.0
2022-01-26 13:30:00,132.4,132.46,132.31,132.38,11238.0,126.7216,126.779,126.6354,126.7024,11238.0
2022-01-26 13:40:00,132.39,132.49,132.32,132.4,25062.0,126.712,126.8077,126.645,126.7216,25062.0
2022-01-26 13:50:00,132.38,132.59,132.34,132.42,31743.0,126.7024,126.9034,126.6642,126.7407,31743.0
2022-01-26 14:00:00,132.46,133.35,132.4,132.83,117333.0,126.779,127.6308,126.7216,127.1331,117333.0
2022-01-26 14:10:00,132.91,133.08,131.82,132.06,104956.0,127.2097,127.3724,126.1665,126.3962,104956.0
2022-01-26 14:20:00,132.13,132.74,131.87,132.65,58760.0,126.4632,127.047,126.2143,126.9609,58760.0
2022-01-26 14:30:00,132.63,132.77,131.62,132.55,106786.0,126.9417,127.0757,125.975,126.8651,106786.0
2022-01-26 14:40:00,132.56,132.64,130.34,130.51,148423.0,126.8747,126.9513,124.7499,124.9126,148423.0
2022-01-26 14:50:00,130.49,131.13,130.44,130.9,106847.0,124.8935,125.506,124.8456,125.2859,106847.0
2022-01-26 15:00:00,130.84,130.84,128.99,129.0,71921.0,125.2285,125.2285,123.4578,123.4674,71921.0
2022-01-26 15:10:00,129.04,129.7,129.01,129.03,104651.0,123.5057,124.1374,123.477,123.4961,104651.0
2022-01-26 15:20:00,129.1,129.86,128.58,129.86,86616.0,123.5631,124.2905,123.0654,124.2905,86616.0
2022-01-26 15:30:00,129.84,130.01,129.15,129.58,237040.0,124.2714,124.4341,123.611,124.0225,237040.0
2022-01-26 15:40:00,129.56,130.09,129.33,129.66,162516.0,124.0034,124.5107,123.7832,124.0991,162516.0
2022-01-26 15:50:00,129.7,130.21,129.32,129.82,175476.0,124.1374,124.6255,123.7737,124.2522,175476.0
2022-01-27 09:30:00,131.2,131.53,130.95,131.2,62305.0,125.573,125.8889,125.3338,125.573,62305.0
2022-01-27 09:40:00,131.15,132.1,131.15,132.01,59845.0,125.5252,126.4344,125.5252,126.3483,59845.0
2022-01-27 09:50:00,132.01,132.17,131.53,131.83,85842.0,126.3483,126.5014,125.8889,126.176,85842.0
2022-01-27 10:00:00,131.81,132.18,131.27,132.07,93918.0,126.1569,126.511,125.64,126.4057,93918.0
2022-01-27 10:10:00,132.08,132.24,131.8,131.85,68535.0,126.4153,126.5684,126.1473,126.1952,68535.0
2022-01-27 10:20:00,131.89,131.98,130.95,130.96,118861.0,126.2335,126.3196,125.3338,125.3433,118861.0
2022-01-27 10:30:00,130.96,131.08,130.46,130.54,61389.0,125.3433,125.4582,124.8648,124.9414,61389.0
2022-01-27 10:40:00,130.55,131.07,130.53,130.85,40332.0,124.9509,125.4486,124.9318,125.2381,40332.0
2022-01-27 10:50:00,130.8,131.44,130.74,131.36,57077.0,125.1902,125.8028,125.1328,125.7262,57077.0
2022-01-27 11:00:00,131.43,131.75,131.24,131.28,46571.0,125.7932,126.0995,125.6113,125.6496,46571.0
2022-01-27 11:10:00,131.42,131.64,131.04,131.22,44764.0,125.7836,125.9942,125.4199,125.5922,44764.0
2022-01-27 11:20:00,131.18,131.33,130.78,130.92,46591.0,125.5539,125.6975,125.1711,125.3051,46591.0
2022-01-27 11:30:00,130.92,131.57,130.88,131.29,54485.0,125.3051,125.9272,125.2668,125.6592,54485.0
2022-01-27 11:40:00,131.32,131.59,131.24,131.28,47173.0,125.6879,125.9463,125.6113,125.6496,47173.0
2022-01-27 11:50:00,131.28,131.4,131.13,131.34,17363.0,125.6496,125.7645,125.506,125.707,17363.0
2022-01-27 12:00:00,131.31,131.34,130.8,130.8,31844.0,125.6783,125.707,125.1902,125.1902,31844.0
2022-01-27 12:10:00,130.88,130.88,130.21,130.25,29519.0,125.2668,125.2668,124.6255,124.6638,29519.0
2022-01-27 12:20:00,130.36,130.41,130.13,130.24,14069.0,124.7691,124.8169,124.5489,124.6542,14069.0
2022-01-27 12:30:00,130.23,130.31,129.71,129.81,24166.0,124.6446,124.7212,124.1469,124.2427,24166.0
2022-01-27 12:40:00,129.82,129.94,129.48,129.56,17040.0,124.2522,124.3671,123.9268,124.0034,17040.0
2022-01-27 12:50:00,129.58,130.18,129.57,130.02,23804.0,124.0225,124.5968,124.013,124.4437,23804.0
2022-01-27 13:00:00,129.99,130.16,129.36,129.53,27047.0,124.4149,124.5776,123.812,123.9747,27047.0
2022-01-27 13:10:00,129.54,129.74,129.26,129.27,31525.0,123.9842,124.1757,123.7162,123.7258,31525.0
2022-01-27 13:20:00,129.3,129.31,128.86,128.86,40344.0,123.7545,123.7641,123.3334,123.3334,40344.0
2022-01-27 13:30:00,129.02,129.42,128.96,128.98,44000.0,123.4865,123.8694,123.4291,123.4483,44000.0
2022-01-27 13:40:00,129.0,129.35,128.87,129.29,66234.0,123.4674,123.8024,123.343,123.745,66234.0
2022-01-27 13:50:00,129.2,129.57,129.0,129.45,70743.0,123.6588,124.013,123.4674,123.8981,70743.0
2022-01-27 14:00:00,129.4,130.11,129.4,129.83,42538.0,123.8502,124.5298,123.8502,124.2618,42538.0
2022-01-27 14:10:00,129.79,129.95,129.41,129.46,18306.0,124.2235,124.3767,123.8598,123.9077,18306.0
2022-01-27 14:20:00,129.46,129.46,129.0,129.1,29124.0,123.9077,123.9077,123.4674,123.5631,29124.0
2022-01-27 14:30:00,129.14,129.23,128.79,129.2,17127.0,123.6014,123.6875,123.2664,123.6588,17127.0
2022-01-27 14:40:00,129.32,129.72,129.3,129.49,80455.0,123.7737,124.1565,123.7545,123.9364,80455.0
2022-01-27 14:50:00,129.47,129.5,128.94,129.2,80478.0,123.9172,123.946,123.41,123.6588,80478.0
2022-01-27 15:00:00,129.22,129.7,129.22,129.34,70152.0,123.678,124.1374,123.678,123.7928,70152.0
2022-01-27 15:10:00,129.33,129.4,128.73,129.16,73533.0,123.7832,123.8502,123.209,123.6205,73533.0
2022-01-27 15:20:00,129.2,129.5,128.88,129.39,73152.0,123.6588,123.946,123.3525,123.8407,73152.0
2022-01-27 15:30:00,129.39,129.67,129.14,129.23,81912.0,123.8407,124.1087,123.6014,123.6875,81912.0
2022-01-27 15:40:00,129.22,130.12,129.15,129.62,111904.0,123.678,124.5394,123.611,124.0608,111904.0
2022-01-27 15:50:00,129.55,129.6,129.28,129.28,107902.0,123.9938,124.0417,123.7354,123.7354,107902.0
2022-01-28 09:30:00,129.88,129.99,128.57,128.61,70492.0,124.3097,124.4149,123.0558,123.0941,70492.0
2022-01-28 09:40:00,128.7,128.77,128.29,128.42,62248.0,123.1803,123.2473,122.7879,122.9123,62248.0
2022-01-28 09:50:00,128.42,128.76,128.31,128.46,72350.0,122.9123,123.2377,122.807,122.9506,72350.0
2022-01-28 10:00:00,128.46,128.67,128.23,128.63,51138.0,122.9506,123.1516,122.7304,123.1133,51138.0
2022-01-28 10:10:00,128.74,129.51,128.74,129.5,57127.0,123.2186,123.9555,123.2186,123.946,57127.0
2022-01-28 10:20:00,129.44,129.55,128.92,128.98,40656.0,123.8885,123.9938,123.3908,123.4483,40656.0
2022-01-28 10:30:00,129.09,129.29,128.69,129.06,100492.0,123.5535,123.745,123.1707,123.5248,100492.0
2022-01-28 10:40:00,129.0,129.58,128.6,129.52,35033.0,123.4674,124.0225,123.0846,123.9651,35033.0
2022-01-28 10:50:00,129.55,130.04,129.47,129.98,26517.0,123.9938,124.4628,123.9172,124.4054,26517.0
2022-01-28 11:00:00,130.09,130.1,129.66,129.93,26252.0,124.5107,124.5202,124.0991,124.3575,26252.0
2022-01-28 11:10:00,129.92,130.66,129.88,130.55,26017.0,124.3479,125.0562,124.3097,124.9509,26017.0
2022-01-28 11:20:00,130.54,130.67,130.39,130.47,15464.0,124.9414,125.0658,124.7978,124.8744,15464.0
2022-01-28 11:30:00,130.61,130.88,130.31,130.71,28829.0,125.0083,125.2668,124.7212,125.1041,28829.0
2022-01-28 11:40:00,130.67,130.79,130.55,130.63,85350.0,125.0658,125.1806,124.9509,125.0275,85350.0
2022-01-28 11:50:00,130.63,131.23,130.59,131.19,16127.0,125.0275,125.6018,124.9892,125.5635,16127.0
2022-01-28 12:00:00,131.17,131.37,131.03,131.27,18066.0,125.5443,125.7358,125.4103,125.64,18066.0
2022-01-28 12:10:00,131.33,131.4,130.99,131.34,31278.0,125.6975,125.7645,125.3721,125.707,31278.0
2022-01-28 12:20:00,131.23,131.24,130.73,130.79,19672.0,125.6018,125.6113,125.1232,125.1806,19672.0
2022-01-28 12:30:00,130.86,130.97,130.67,130.79,47845.0,125.2476,125.3529,125.0658,125.1806,47845.0
2022-01-28 12:40:00,130.75,131.04,130.71,130.85,18052.0,125.1423,125.4199,125.1041,125.2381,18052.0
2022-01-28 12:50:00,130.75,130.75,130.47,130.66,23023.0,125.1423,125.1423,124.8744,125.0562,23023.0
2022-01-28 13:00:00,130.54,131.08,130.54,131.05,263610.0,124.9414,125.4582,124.9414,125.4295,263610.0
2022-01-28 13:10:00,131.03,131.11,130.93,131.01,22849.0,125.4103,125.4869,125.3146,125.3912,22849.0
2022-01-28 13:20:00,130.96,130.98,130.59,130.83,787824.0,125.3433,125.3625,124.9892,125.2189,787824.0
2022-01-28 13:30:00,130.87,131.24,130.87,131.06,37334.0,125.2572,125.6113,125.2572,125.439,37334.0
2022-01-28 13:40:00,131.07,131.19,130.93,131.0,69635.0,125.4486,125.5635,125.3146,125.3816,69635.0
2022-01-28 13:50:00,131.0,131.25,130.98,131.09,40526.0,125.3816,125.6209,125.3625,125.4678,40526.0
2022-01-28 14:00:00,131.07,131.34,130.55,130.59,59142.0,125.4486,125.707,124.9509,124.9892,59142.0
2022-01-28 14:10:00,130.64,130.64,130.17,130.19,36248.0,125.0371,125.0371,124.5872,124.6064,36248.0
2022-01-28 14:20:00,130.18,130.19,129.85,129.89,37162.0,124.5968,124.6064,124.2809,124.3192,37162.0
2022-01-28 14:30:00,129.81,130.08,129.68,130.08,47433.0,124.2427,124.5011,124.1182,124.5011,47433.0
2022-01-28 14:40:00,130.08,130.69,130.08,130.67,14006.0,124.5011,125.0849,124.5011,125.0658,14006.0
2022-01-28 14:50:00,130.7,131.03,130.53,131.01,29229.0,125.0945,125.4103,124.9318,125.3912,29229.0
2022-01-28 15:00:00,131.09,131.21,130.95,131.18,24905.0,125.4678,125.5826,125.3338,125.5539,24905.0
2022-01-28 15:10:00,131.12,131.24,130.88,131.19,30445.0,125.4965,125.6113,125.2668,125.5635,30445.0
2022-01-28 15:20:00,131.18,131.59,131.1,131.43,59122.0,125.5539,125.9463,125.4773,125.7932,59122.0
2022-01-28 15:30:00,131.41,131.73,131.06,131.66,48159.0,125.774,126.0803,125.439,126.0133,48159.0
2022-01-28 15:40:00,131.67,132.22,131.67,132.18,79578.0,126.0229,126.5493,126.0229,126.511,79578.0
2022-01-28 15:50:00,132.22,132.86,132.22,132.82,122445.0,126.5493,127.1619,126.5493,127.1236,122445.0
2022-01-31 09:30:00,132.59,132.98,132.29,132.87,51374.0,126.9034,127.2767,126.6163,127.1714,51374.0
2022-01-31 09:40:00,132.99,133.09,132.68,132.7,43227.0,127.2863,127.382,126.9896,127.0087,43227.0
2022-01-31 09:50:00,132.71,133.28,132.62,133.25,21966.0,127.0183,127.5638,126.9321,127.5351,21966.0
2022-01-31 10:00:00,133.37,133.75,133.35,133.72,36948.0,127.65,128.0137,127.6308,127.985,36948.0
2022-01-31 10:10:00,133.79,133.82,133.58,133.65,63757.0,128.052,128.0807,127.851,127.918,63757.0
2022-01-31 10:20:00,133.7,133.99,133.56,133.56,32694.0,127.9658,128.2434,127.8318,127.8318,32694.0
2022-01-31 10:30:00,133.6,133.75,133.48,133.57,19675.0,127.8701,128.0137,127.7553,127.8414,19675.0
2022-01-31 10:40:00,133.57,133.73,133.45,133.59,26691.0,127.8414,127.9945,127.7265,127.8605,26691.0
2022-01-31 10:50:00,133.7,133.94,133.7,133.74,17882.0,127.9658,128.1955,127.9658,128.0041,17882.0
2022-01-31 11:00:00,133.92,133.97,133.7,133.7,9943.0,128.1764,128.2242,127.9658,127.9658,9943.0
2022-01-31 11:10:00,133.71,133.78,133.51,133.58,11857.0,127.9754,128.0424,127.784,127.851,11857.0
2022-01-31 11:20:00,133.63,133.71,133.48,133.53,22989.0,127.8988,127.9754,127.7553,127.8031,22989.0
2022-01-31 11:30:00,133.65,133.89,133.48,133.72,11888.0,127.918,128.1477,127.7553,127.985,11888.0
2022-01-31 11:40:00,133.83,133.97,133.72,133.97,13271.0,128.0902,128.2242,127.985,128.2242,13271.0
2022-01-31 11:50:00,133.97,134.36,133.97,134.34,8637.0,128.2242,128.5975,128.2242,128.5784,8637.0
2022-01-31 12:00:00,134.32,134.32,134.1,134.1,11627.0,128.5592,128.5592,128.3487,128.3487,11627.0
2022-01-31 12:10:00,134.11,134.36,134.07,134.36,23207.0,128.3582,128.5975,128.32,128.5975,23207.0
2022-01-31 12:20:00,134.33,134.33,133.95,134.15,8507.0,128.5688,128.5688,128.2051,128.3965,8507.0
2022-01-31 12:30:00,134.2,134.25,134.01,134.2,24893.0,128.4444,128.4922,128.2625,128.4444,24893.0
2022-01-31 12:40:00,134.18,134.39,134.15,134.38,12347.0,128.4252,128.6262,128.3965,128.6167,12347.0
2022-01-31 12:50:00,134.37,134.51,134.33,134.44,23403.0,128.6071,128.7411,128.5688,128.6741,23403.0
2022-01-31 13:00:00,134.43,134.43,134.26,134.35,25942.0,128.6645,128.6645,128.5018,128.5879,25942.0
2022-01-31 13:10:00,134.37,134.46,134.23,134.46,31552.0,128.6071,128.6932,128.4731,128.6932,31552.0
2022-01-31 13:20:00,134.46,134.56,134.3,134.3,9440.0,128.6932,128.7889,128.5401,128.5401,9440.0
2022-01-31 13:30:00,134.34,134.46,134.24,134.41,14377.0,128.5784,128.6932,128.4827,128.6454,14377.0
2022-01-31 13:40:00,134.38,134.55,134.33,134.46,27021.0,128.6167,128.7794,128.5688,128.6932,27021.0
2022-01-31 13:50:00,134.46,134.48,134.35,134.48,30241.0,128.6932,128.7124,128.5879,128.7124,30241.0
2022-01-31 14:00:00,134.49,134.74,134.45,134.68,13488.0,128.7219,128.9612,128.6837,128.9038,13488.0
2022-01-31 14:10:00,134.68,134.74,134.61,134.71,143064.0,128.9038,128.9612,128.8368,128.9325,143064.0
2022-01-31 14:20:00,134.7,134.79,134.61,134.78,9008.0,128.9229,129.0091,128.8368,128.9995,9008.0
2022-01-31 14:30:00,134.81,134.81,134.72,134.76,26486.0,129.0282,129.0282,128.9421,128.9804,26486.0
2022-01-31 14:40:00,134.8,134.84,134.69,134.74,7585.0,129.0186,129.0569,128.9134,128.9612,7585.0
2022-01-31 14:50:00,134.77,134.8,134.66,134.76,21749.0,128.9899,129.0186,128.8847,128.9804,21749.0
2022-01-31 15:00:00,134.74,134.81,134.5,134.5,63922.0,128.9612,129.0282,128.7315,128.7315,63922.0
2022-01-31 15:10:00,134.51,134.55,134.05,134.12,99986.0,128.7411,128.7794,128.3008,128.3678,99986.0
2022-01-31 15:20:00,134.13,134.59,134.12,134.49,44356.0,128.3774,128.8177,128.3678,128.7219,44356.0
2022-01-31 15:30:00,134.49,134.91,134.37,134.78,61885.0,128.7219,129.1239,128.6071,128.9995,61885.0
2022-01-31 15:40:00,134.79,135.08,134.7,135.08,58895.0,129.0091,129.2866,128.9229,129.2866,58895.0
2022-01-31 15:50:00,135.11,135.5,135.11,135.4,153999.0,129.3154,129.6886,129.3154,129.5929,153999.0
2022-02-01 09:30:00,135.59,135.9,135.54,135.74,104088.0,129.7748,130.0715,129.7269,129.9183,104088.0
2022-02-01 09:40:00,135.67,135.75,135.06,135.35,23869.0,129.8513,129.9279,129.2675,129.5451,23869.0
2022-02-01 09:50:00,135.34,135.54,135.11,135.31,18328.0,129.5355,129.7269,129.3154,129.5068,18328.0
2022-02-01 10:00:00,135.28,135.29,134.36,134.63,43094.0,129.4781,129.4876,128.5975,128.8559,43094.0
2022-02-01 10:10:00,134.67,135.01,134.57,134.76,30360.0,128.8942,129.2196,128.7985,128.9804,30360.0
2022-02-01 10:20:00,134.72,135.23,134.71,134.88,28318.0,128.9421,129.4302,128.9325,129.0952,28318.0
2022-02-01 10:30:00,134.89,135.16,134.75,135.05,36475.0,129.1048,129.3632,128.9708,129.2579,36475.0
2022-02-01 10:40:00,135.0,135.02,134.51,134.62,17082.0,129.2101,129.2292,128.7411,128.8464,17082.0
2022-02-01 10:50:00,134.75,135.23,134.74,135.22,18624.0,128.9708,129.4302,128.9612,129.4206,18624.0
2022-02-01 11:00:00,135.23,135.4,135.14,135.36,19070.0,129.4302,129.5929,129.3441,129.5546,19070.0
2022-02-01 11:10:00,135.36,135.54,135.29,135.39,61060.0,129.5546,129.7269,129.4876,129.5833,61060.0
2022-02-01 11:20:00,135.43,135.47,135.14,135.27,13237.0,129.6216,129.6599,129.3441,129.4685,13237.0
2022-02-01 11:30:00,135.25,135.4,134.98,135.23,46897.0,129.4493,129.5929,129.1909,129.4302,46897.0
2022-02-01 11:40:00,135.31,135.49,135.26,135.36,56021.0,129.5068,129.6791,129.4589,129.5546,56021.0
2022-02-01 11:50:00,135.38,135.6,135.3,135.44,15564.0,129.5738,129.7843,129.4972,129.6312,15564.0
2022-02-01 12:00:00,135.51,135.55,135.36,135.38,30571.0,129.6982,129.7365,129.5546,129.5738,30571.0
2022-02-01 12:10:00,135.37,135.37,135.19,135.34,9856.0,129.5642,129.5642,129.3919,129.5355,9856.0
2022-02-01 12:20:00,135.35,135.41,135.21,135.3,6259.0,129.5451,129.6025,129.4111,129.4972,6259.0
2022-02-01 12:30:00,135.34,135.34,135.01,135.19,38331.0,129.5355,129.5355,129.2196,129.3919,38331.0
2022-02-01 12:40:00,135.21,135.27,135.05,135.12,10984.0,129.4111,129.4685,129.2579,129.3249,10984.0
2022-02-01 12:50:00,135.12,135.48,135.12,135.48,14231.0,129.3249,129.6695,129.3249,129.6695,14231.0
2022-02-01 13:00:00,135.46,135.47,135.2,135.2,22481.0,129.6503,129.6599,129.4015,129.4015,22481.0
2022-02-01 13:10:00,135.21,135.3,135.19,135.24,48378.0,129.4111,129.4972,129.3919,129.4398,48378.0
2022-02-01 13:20:00,135.25,135.41,135.22,135.4,56157.0,129.4493,129.6025,129.4206,129.5929,56157.0
2022-02-01 13:30:00,135.4,135.43,135.17,135.41,17852.0,129.5929,129.6216,129.3728,129.6025,17852.0
2022-02-01 13:40:00,135.4,135.52,135.4,135.43,43548.0,129.5929,129.7078,129.5929,129.6216,43548.0
2022-02-01 13:50:00,135.45,135.46,135.24,135.41,29097.0,129.6408,129.6503,129.4398,129.6025,29097.0
2022-02-01 14:00:00,135.41,135.5,135.36,135.43,16302.0,129.6025,129.6886,129.5546,129.6216,16302.0
2022-02-01 14:10:00,135.43,135.51,135.24,135.33,36659.0,129.6216,129.6982,129.4398,129.5259,36659.0
2022-02-01 14:20:00,135.25,135.25,135.07,135.25,31374.0,129.4493,129.4493,129.2771,129.4493,31374.0
2022-02-01 14:30:00,135.28,135.36,135.15,135.22,28120.0,129.4781,129.5546,129.3536,129.4206,28120.0
2022-02-01 14:40:00,135.28,135.35,135.17,135.27,26078.0,129.4781,129.5451,129.3728,129.4685,26078.0
2022-02-01 14:50:00,135.27,135.34,135.14,135.32,77402.0,129.4685,129.5355,129.3441,129.5163,77402.0
2022-02-01 15:00:00,135.32,135.71,135.28,135.7,90851.0,129.5163,129.8896,129.4781,129.88,90851.0
2022-02-01 15:10:00,135.71,135.71,135.6,135.7,28016.0,129.8896,129.8896,129.7843,129.88,28016.0
2022-02-01 15:20:00,135.71,135.94,135.68,135.91,67656.0,129.8896,130.1098,129.8609,130.081,67656.0
2022-02-01 15:30:00,135.92,136.06,135.76,135.78,230402.0,130.0906,130.2246,129.9375,129.9566,230402.0
2022-02-01 15:40:00,135.79,136.18,135.77,136.18,61431.0,129.9662,130.3395,129.947,130.3395,61431.0
2022-02-01 15:50:00,136.2,136.31,136.1,136.1,99215.0,130.3586,130.4639,130.2629,130.2629,99215.0
2022-02-02 09:30:00,137.23,137.66,137.19,137.59,35600.0,131.3444,131.756,131.3061,131.689,35600.0
2022-02-02 09:40:00,137.57,137.63,136.88,136.88,25295.0,131.6698,131.7273,131.0094,131.0094,25295.0
2022-02-02 09:50:00,136.88,137.21,136.87,137.07,25813.0,131.0094,131.3253,130.9999,131.1913,25813.0
2022-02-02 10:00:00,137.1,137.53,137.1,137.49,59849.0,131.22,131.6316,131.22,131.5933,59849.0
2022-02-02 10:10:00,137.45,137.53,136.98,137.2,42158.0,131.555,131.6316,131.1052,131.3157,42158.0
2022-02-02 10:20:00,137.2,137.27,136.81,136.94,33907.0,131.3157,131.3827,130.9424,131.0669,33907.0
2022-02-02 10:30:00,136.94,137.17,136.67,137.15,45749.0,131.0669,131.287,130.8084,131.2679,45749.0
2022-02-02 10:40:00,137.16,137.41,136.94,137.33,18890.0,131.2774,131.5167,131.0669,131.4401,18890.0
2022-02-02 10:50:00,137.33,137.4,137.01,137.27,37564.0,131.4401,131.5071,131.1339,131.3827,37564.0
2022-02-02 11:00:00,137.31,137.31,136.91,136.91,21832.0,131.421,131.421,131.0382,131.0382,21832.0
2022-02-02 11:10:00,136.95,137.03,136.72,136.88,33396.0,131.0764,131.153,130.8563,131.0094,33396.0
2022-02-02 11:20:00,136.94,137.24,136.94,137.16,28471.0,131.0669,131.354,131.0669,131.2774,28471.0
2022-02-02 11:30:00,137.12,137.12,136.76,136.8,36040.0,131.2391,131.2391,130.8946,130.9329,36040.0
2022-02-02 11:40:00,136.78,137.11,136.78,137.1,13109.0,130.9137,131.2296,130.9137,131.22,13109.0
2022-02-02 11:50:00,137.02,137.2,137.01,137.16,16017.0,131.1434,131.3157,131.1339,131.2774,16017.0
2022-02-02 12:00:00,137.13,137.56,137.06,137.53,13133.0,131.2487,131.6603,131.1817,131.6316,13133.0
2022-02-02 12:10:00,137.52,137.66,137.35,137.36,15748.0,131.622,131.756,131.4593,131.4689,15748.0
2022-02-02 12:20:00,137.42,137.5,137.33,137.34,18104.0,131.5263,131.6028,131.4401,131.4497,18104.0
2022-02-02 12:30:00,137.34,137.52,137.25,137.52,16136.0,131.4497,131.622,131.3636,131.622,16136.0
2022-02-02 12:40:00,137.47,137.8,137.47,137.71,14265.0,131.5741,131.89,131.5741,131.8038,14265.0
2022-02-02 12:50:00,137.7,137.88,137.65,137.88,12571.0,131.7943,131.9666,131.7464,131.9666,12571.0
2022-02-02 13:00:00,137.88,137.88,137.67,137.67,9920.0,131.9666,131.9666,131.7656,131.7656,9920.0
2022-02-02 13:10:00,137.69,137.73,137.56,137.68,6317.0,131.7847,131.823,131.6603,131.7751,6317.0
2022-02-02 13:20:00,137.64,137.67,137.38,137.44,7430.0,131.7368,131.7656,131.488,131.5454,7430.0
2022-02-02 13:30:00,137.47,137.68,137.47,137.63,5494.0,131.5741,131.7751,131.5741,131.7273,5494.0
2022-02-02 13:40:00,137.71,137.76,137.55,137.55,17538.0,131.8038,131.8517,131.6507,131.6507,17538.0
2022-02-02 13:50:00,137.56,137.68,137.51,137.66,24752.0,131.6603,131.7751,131.6124,131.756,24752.0
2022-02-02 14:00:00,137.63,137.84,137.63,137.73,16117.0,131.7273,131.9283,131.7273,131.823,16117.0
2022-02-02 14:10:00,137.77,137.81,137.51,137.7,13601.0,131.8613,131.8996,131.6124,131.7943,13601.0
2022-02-02 14:20:00,137.65,137.7,137.44,137.68,11973.0,131.7464,131.7943,131.5454,131.7751,11973.0
2022-02-02 14:30:00,137.69,137.97,137.68,137.89,36123.0,131.7847,132.0527,131.7751,131.9761,36123.0
2022-02-02 14:40:00,137.93,138.12,137.93,138.09,36012.0,132.0144,132.1963,132.0144,132.1675,36012.0
2022-02-02 14:50:00,138.15,138.15,137.95,137.97,24798.0,132.225,132.225,132.0335,132.0527,24798.0
2022-02-02 15:00:00,137.98,138.12,137.85,137.98,23837.0,132.0623,132.1963,131.9378,132.0623,23837.0
2022-02-02 15:10:00,137.94,138.26,137.9,138.24,40547.0,132.024,132.3303,131.9857,132.3111,40547.0
2022-02-02 15:20:00,138.26,138.28,137.97,138.05,39844.0,132.3303,132.3494,132.0527,132.1293,39844.0
2022-02-02 15:30:00,138.09,138.22,138.0,138.06,30038.0,132.1675,132.292,132.0814,132.1388,30038.0
2022-02-02 15:40:00,138.08,138.26,138.02,138.22,45128.0,132.158,132.3303,132.1005,132.292,45128.0
2022-02-02 15:50:00,138.19,138.29,137.92,138.06,93553.0,132.2633,132.359,132.0048,132.1388,93553.0
2022-02-03 09:30:00,134.97,135.51,134.8,135.5,73636.0,129.1814,129.6982,129.0186,129.6886,73636.0
2022-02-03 09:40:00,135.54,135.6,134.93,134.93,72218.0,129.7269,129.7843,129.1431,129.1431,72218.0
2022-02-03 09:50:00,134.87,135.12,134.82,134.89,37530.0,129.0856,129.3249,129.0378,129.1048,37530.0
2022-02-03 10:00:00,134.92,135.29,134.83,135.16,47910.0,129.1335,129.4876,129.0474,129.3632,47910.0
2022-02-03 10:10:00,135.19,135.46,135.04,135.46,32676.0,129.3919,129.6503,129.2484,129.6503,32676.0
2022-02-03 10:20:00,135.51,135.67,135.34,135.55,57279.0,129.6982,129.8513,129.5355,129.7365,57279.0
2022-02-03 10:30:00,135.55,135.69,135.4,135.61,28406.0,129.7365,129.8705,129.5929,129.7939,28406.0
2022-02-03 10:40:00,135.58,135.72,135.3,135.36,108783.0,129.7652,129.8992,129.4972,129.5546,108783.0
2022-02-03 10:50:00,135.37,135.61,135.36,135.41,59261.0,129.5642,129.7939,129.5546,129.6025,59261.0
2022-02-03 11:00:00,135.45,135.52,135.23,135.45,29441.0,129.6408,129.7078,129.4302,129.6408,29441.0
2022-02-03 11:10:00,135.4,135.69,135.4,135.61,14530.0,129.5929,129.8705,129.5929,129.7939,14530.0
2022-02-03 11:20:00,135.62,135.62,135.1,135.17,34298.0,129.8035,129.8035,129.3058,129.3728,34298.0
2022-02-03 11:30:00,135.2,135.25,135.08,135.16,27958.0,129.4015,129.4493,129.2866,129.3632,27958.0
2022-02-03 11:40:00,135.16,135.2,135.05,135.12,24092.0,129.3632,129.4015,129.2579,129.3249,24092.0
2022-02-03 11:50:00,135.11,135.22,134.87,134.87,28557.0,129.3154,129.4206,129.0856,129.0856,28557.0
2022-02-03 12:00:00,134.86,134.96,134.64,134.8,23725.0,129.0761,129.1718,128.8655,129.0186,23725.0
2022-02-03 12:10:00,134.72,134.92,134.59,134.59,19418.0,128.9421,129.1335,128.8177,128.8177,19418.0
2022-02-03 12:20:00,134.6,134.94,134.6,134.84,110391.0,128.8272,129.1526,128.8272,129.0569,110391.0
2022-02-03 12:30:00,134.85,134.96,134.69,134.91,24694.0,129.0665,129.1718,128.9134,129.1239,24694.0
2022-02-03 12:40:00,134.93,134.95,134.64,134.69,48485.0,129.1431,129.1622,128.8655,128.9134,48485.0
2022-02-03 12:50:00,134.74,134.88,134.68,134.88,75567.0,128.9612,129.0952,128.9038,129.0952,75567.0
2022-02-03 13:00:00,134.83,134.83,134.67,134.67,32994.0,129.0474,129.0474,128.8942,128.8942,32994.0
2022-02-03 13:10:00,134.63,134.88,134.59,134.82,15896.0,128.8559,129.0952,128.8177,129.0378,15896.0
2022-02-03 13:20:00,134.81,135.03,134.8,134.93,17996.0,129.0282,129.2388,129.0186,129.1431,17996.0
2022-02-03 13:30:00,134.94,135.13,134.84,134.92,22738.0,129.1526,129.3345,129.0569,129.1335,22738.0
2022-02-03 13:40:00,134.93,135.06,134.91,135.02,14678.0,129.1431,129.2675,129.1239,129.2292,14678.0
2022-02-03 13:50:00,135.0,135.01,134.84,134.95,12909.0,129.2101,129.2196,129.0569,129.1622,12909.0
2022-02-03 14:00:00,134.93,135.12,134.89,135.06,22809.0,129.1431,129.3249,129.1048,129.2675,22809.0
2022-02-03 14:10:00,135.08,135.08,134.91,135.0,136524.0,129.2866,129.2866,129.1239,129.2101,136524.0
2022-02-03 14:20:00,134.98,135.05,134.79,134.87,640529.0,129.1909,129.2579,129.0091,129.0856,640529.0
2022-02-03 14:30:00,134.84,134.86,134.55,134.6,44228.0,129.0569,129.0761,128.7794,128.8272,44228.0
2022-02-03 14:40:00,134.54,134.55,134.28,134.4,17488.0,128.7698,128.7794,128.5209,128.6358,17488.0
2022-02-03 14:50:00,134.42,134.53,134.36,134.46,113960.0,128.6549,128.7602,128.5975,128.6932,113960.0
2022-02-03 15:00:00,134.48,134.55,134.26,134.31,69929.0,128.7124,128.7794,128.5018,128.5497,69929.0
2022-02-03 15:10:00,134.33,134.65,134.31,134.63,30674.0,128.5688,128.8751,128.5497,128.8559,30674.0
2022-02-03 15:20:00,134.63,134.77,134.43,134.5,13601.0,128.8559,128.9899,128.6645,128.7315,13601.0
2022-02-03 15:30:00,134.44,134.44,133.99,134.08,29353.0,128.6741,128.6741,128.2434,128.3295,29353.0
2022-02-03 15:40:00,134.05,134.22,133.83,133.87,30943.0,128.3008,128.4635,128.0902,128.1285,30943.0
2022-02-03 15:50:00,133.85,134.04,133.55,133.84,118904.0,128.1094,128.2912,127.8223,128.0998,118904.0
2022-02-04 09:30:00,133.47,133.47,132.79,132.88,27322.0,127.7457,127.7457,127.0949,127.181,27322.0
2022-02-04 09:40:00,132.95,133.66,132.95,133.33,18934.0,127.248,127.9275,127.248,127.6117,18934.0
2022-02-04 09:50:00,133.33,133.37,132.97,133.22,25970.0,127.6117,127.65,127.2671,127.5064,25970.0
2022-02-04 10:00:00,133.23,133.43,133.11,133.14,23929.0,127.516,127.7074,127.4011,127.4298,23929.0
2022-02-04 10:10:00,133.11,133.65,132.94,133.52,15484.0,127.4011,127.918,127.2384,127.7935,15484.0
2022-02-04 10:20:00,133.5,133.59,132.85,132.86,21213.0,127.7744,127.8605,127.1523,127.1619,21213.0
2022-02-04 10:30:00,132.87,133.1,132.51,132.65,18131.0,127.1714,127.3916,126.8269,126.9609,18131.0
2022-02-04 10:40:00,132.66,132.76,132.25,132.34,36150.0,126.9704,127.0661,126.578,126.6642,36150.0
2022-02-04 10:50:00,132.32,132.51,132.24,132.31,35044.0,126.645,126.8269,126.5684,126.6354,35044.0
2022-02-04 11:00:00,132.26,132.49,132.2,132.36,23527.0,126.5876,126.8077,126.5302,126.6833,23527.0
2022-02-04 11:10:00,132.31,132.33,132.09,132.32,16817.0,126.6354,126.6546,126.4249,126.645,16817.0
2022-02-04 11:20:00,132.32,132.74,132.21,132.63,19826.0,126.645,127.047,126.5397,126.9417,19826.0
2022-02-04 11:30:00,132.63,133.08,132.63,132.95,32953.0,126.9417,127.3724,126.9417,127.248,32953.0
2022-02-04 11:40:00,133.0,133.13,132.88,132.97,11258.0,127.2958,127.4203,127.181,127.2671,11258.0
2022-02-04 11:50:00,132.96,133.17,132.87,132.91,64880.0,127.2576,127.4586,127.1714,127.2097,64880.0
2022-02-04 12:00:00,132.88,132.96,132.74,132.9,5965.0,127.181,127.2576,127.047,127.2001,5965.0
2022-02-04 12:10:00,132.95,133.15,132.73,133.0,3711.0,127.248,127.4394,127.0374,127.2958,3711.0
2022-02-04 12:20:00,133.09,133.09,132.94,133.0,8062.0,127.382,127.382,127.2384,127.2958,8062.0
2022-02-04 12:30:00,133.12,133.13,132.81,133.06,7399.0,127.4107,127.4203,127.114,127.3533,7399.0
2022-02-04 12:40:00,133.18,133.2,133.02,133.19,4746.0,127.4681,127.4873,127.315,127.4777,4746.0
2022-02-04 12:50:00,133.23,133.32,133.16,133.29,8078.0,127.516,127.6021,127.449,127.5734,8078.0
2022-02-04 13:00:00,133.32,133.72,133.32,133.7,66316.0,127.6021,127.985,127.6021,127.9658,66316.0
2022-02-04 13:10:00,133.66,133.74,133.55,133.6,21688.0,127.9275,128.0041,127.8223,127.8701,21688.0
2022-02-04 13:20:00,133.66,133.82,133.56,133.57,17723.0,127.9275,128.0807,127.8318,127.8414,17723.0
2022-02-04 13:30:00,133.63,133.71,133.53,133.59,16665.0,127.8988,127.9754,127.8031,127.8605,16665.0
2022-02-04 13:40:00,133.65,133.87,133.61,133.71,66137.0,127.918,128.1285,127.8797,127.9754,66137.0
2022-02-04 13:50:00,133.78,133.88,133.76,133.83,30375.0,128.0424,128.1381,128.0233,128.0902,30375.0
2022-02-04 14:00:00,133.87,133.91,133.72,133.81,13680.0,128.1285,128.1668,127.985,128.0711,13680.0
2022-02-04 14:10:00,133.82,133.84,133.5,133.5,30371.0,128.0807,128.0998,127.7744,127.7744,30371.0
2022-02-04 14:20:00,133.53,133.68,133.46,133.61,35075.0,127.8031,127.9467,127.7361,127.8797,35075.0
2022-02-04 14:30:00,133.67,133.98,133.65,133.9,35164.0,127.9371,128.2338,127.918,128.1572,35164.0
2022-02-04 14:40:00,133.91,133.96,133.68,133.68,55367.0,128.1668,128.2147,127.9467,127.9467,55367.0
2022-02-04 14:50:00,133.74,133.98,133.74,133.98,9135.0,128.0041,128.2338,128.0041,128.2338,9135.0
2022-02-04 15:00:00,133.97,134.31,133.97,134.23,23570.0,128.2242,128.5497,128.2242,128.4731,23570.0
2022-02-04 15:10:00,134.27,134.53,134.24,134.24,19842.0,128.5114,128.7602,128.4827,128.4827,19842.0
2022-02-04 15:20:00,134.25,134.45,134.21,134.25,13354.0,128.4922,128.6837,128.454,128.4922,13354.0
2022-02-04 15:30:00,134.34,134.47,134.24,134.27,28729.0,128.5784,128.7028,128.4827,128.5114,28729.0
2022-02-04 15:40:00,134.24,134.25,133.68,133.8,159736.0,128.4827,128.4922,127.9467,128.0615,159736.0
2022-02-04 15:50:00,133.82,133.94,133.39,133.39,165850.0,128.0807,128.1955,127.6691,127.6691,165850.0
2022-02-07 09:30:00,133.5,133.66,133.12,133.47,30868.0,127.7744,127.9275,127.4107,127.7457,30868.0
2022-02-07 09:40:00,133.43,133.54,133.16,133.22,36200.0,127.7074,127.8127,127.449,127.5064,36200.0
2022-02-07 09:50:00,133.23,133.71,133.23,133.58,36205.0,127.516,127.9754,127.516,127.851,36205.0
2022-02-07 10:00:00,133.57,133.71,133.39,133.58,41665.0,127.8414,127.9754,127.6691,127.851,41665.0
2022-02-07 10:10:00,133.61,133.63,133.19,133.22,52414.0,127.8797,127.8988,127.4777,127.5064,52414.0
2022-02-07 10:20:00,133.23,133.62,133.16,133.54,29806.0,127.516,127.8893,127.449,127.8127,29806.0
2022-02-07 10:30:00,133.5,133.84,133.45,133.69,12686.0,127.7744,128.0998,127.7265,127.9563,12686.0
2022-02-07 10:40:00,133.68,133.68,133.37,133.48,18196.0,127.9467,127.9467,127.65,127.7553,18196.0
2022-02-07 10:50:00,133.46,133.64,133.43,133.64,11453.0,127.7361,127.9084,127.7074,127.9084,11453.0
2022-02-07 11:00:00,133.62,133.69,133.25,133.25,8433.0,127.8893,127.9563,127.5351,127.5351,8433.0
2022-02-07 11:10:00,133.39,133.39,133.25,133.34,5287.0,127.6691,127.6691,127.5351,127.6213,5287.0
2022-02-07 11:20:00,133.36,133.46,133.23,133.32,17816.0,127.6404,127.7361,127.516,127.6021,17816.0
2022-02-07 11:30:00,133.34,133.34,132.88,132.88,84632.0,127.6213,127.6213,127.181,127.181,84632.0
2022-02-07 11:40:00,132.88,132.91,132.71,132.84,20291.0,127.181,127.2097,127.0183,127.1427,20291.0
2022-02-07 11:50:00,132.89,133.11,132.84,133.08,13496.0,127.1906,127.4011,127.1427,127.3724,13496.0
2022-02-07 12:00:00,133.05,133.08,132.82,132.82,6000.0,127.3437,127.3724,127.1236,127.1236,6000.0
2022-02-07 12:10:00,132.86,132.99,132.81,132.91,20405.0,127.1619,127.2863,127.114,127.2097,20405.0
2022-02-07 12:20:00,132.91,133.03,132.79,132.8,15331.0,127.2097,127.3246,127.0949,127.1044,15331.0
2022-02-07 12:30:00,132.69,132.9,132.63,132.72,11540.0,126.9991,127.2001,126.9417,127.0279,11540.0
2022-02-07 12:40:00,132.8,133.04,132.79,133.0,12644.0,127.1044,127.3341,127.0949,127.2958,12644.0
2022-02-07 12:50:00,132.98,133.01,132.89,132.93,30723.0,127.2767,127.3054,127.1906,127.2288,30723.0
2022-02-07 13:00:00,132.91,133.22,132.88,133.22,8330.0,127.2097,127.5064,127.181,127.5064,8330.0
2022-02-07 13:10:00,133.22,133.39,133.19,133.29,9665.0,127.5064,127.6691,127.4777,127.5734,9665.0
2022-02-07 13:20:00,133.35,133.46,133.31,133.43,3512.0,127.6308,127.7361,127.5926,127.7074,3512.0
2022-02-07 13:30:00,133.46,133.52,133.41,133.49,12079.0,127.7361,127.7935,127.6883,127.7648,12079.0
2022-02-07 13:40:00,133.5,133.53,133.27,133.28,4737.0,127.7744,127.8031,127.5543,127.5638,4737.0
2022-02-07 13:50:00,133.26,133.56,133.26,133.53,6926.0,127.5447,127.8318,127.5447,127.8031,6926.0
2022-02-07 14:00:00,133.51,133.52,133.35,133.36,9822.0,127.784,127.7935,127.6308,127.6404,9822.0
2022-02-07 14:10:00,133.38,133.56,133.36,133.5,13410.0,127.6595,127.8318,127.6404,127.7744,13410.0
2022-02-07 14:20:00,133.49,133.67,133.41,133.67,11447.0,127.7648,127.9371,127.6883,127.9371,11447.0
2022-02-07 14:30:00,133.69,133.76,133.59,133.64,29642.0,127.9563,128.0233,127.8605,127.9084,29642.0
2022-02-07 14:40:00,133.65,133.8,133.63,133.68,9385.0,127.918,128.0615,127.8988,127.9467,9385.0
2022-02-07 14:50:00,133.71,133.79,133.64,133.68,13361.0,127.9754,128.052,127.9084,127.9467,13361.0
2022-02-07 15:00:00,133.68,133.81,133.57,133.79,16506.0,127.9467,128.0711,127.8414,128.052,16506.0
2022-02-07 15:10:00,133.77,134.01,133.76,133.85,23799.0,128.0328,128.2625,128.0233,128.1094,23799.0
2022-02-07 15:20:00,133.83,133.85,133.37,133.41,57085.0,128.0902,128.1094,127.65,127.6883,57085.0
2022-02-07 15:30:00,133.43,133.53,133.07,133.08,98314.0,127.7074,127.8031,127.3628,127.3724,98314.0
2022-02-07 15:40:00,133.07,133.11,132.79,132.84,152563.0,127.3628,127.4011,127.0949,127.1427,152563.0
2022-02-07 15:50:00,132.84,133.08,132.52,132.86,147188.0,127.1427,127.3724,126.8364,127.1619,147188.0
2022-02-08 09:30:00,132.6,132.86,132.5,132.71,27742.0,126.913,127.1619,126.8173,127.0183,27742.0
2022-02-08 09:40:00,132.71,132.78,132.42,132.43,21237.0,127.0183,127.0853,126.7407,126.7503,21237.0
2022-02-08 09:50:00,132.46,132.58,132.32,132.4,32044.0,126.779,126.8939,126.645,126.7216,32044.0
2022-02-08 10:00:00,132.38,132.38,132.02,132.27,27335.0,126.7024,126.7024,126.3579,126.5972,27335.0
2022-02-08 10:10:00,132.27,132.53,132.16,132.42,22697.0,126.5972,126.846,126.4919,126.7407,22697.0
2022-02-08 10:20:00,132.42,132.48,132.17,132.23,34432.0,126.7407,126.7981,126.5014,126.5589,34432.0
2022-02-08 10:30:00,132.24,132.41,132.07,132.32,21955.0,126.5684,126.7312,126.4057,126.645,21955.0
2022-02-08 10:40:00,132.31,132.78,132.23,132.68,30024.0,126.6354,127.0853,126.5589,126.9896,30024.0
2022-02-08 10:50:00,132.69,132.85,132.65,132.76,571142.0,126.9991,127.1523,126.9609,127.0661,571142.0
2022-02-08 11:00:00,132.75,133.05,132.75,133.04,20851.0,127.0566,127.3437,127.0566,127.3341,20851.0
2022-02-08 11:10:00,133.03,133.22,133.0,133.17,21801.0,127.3246,127.5064,127.2958,127.4586,21801.0
2022-02-08 11:20:00,133.18,133.19,133.02,133.13,9735.0,127.4681,127.4777,127.315,127.4203,9735.0
2022-02-08 11:30:00,133.17,133.44,133.17,133.4,17727.0,127.4586,127.717,127.4586,127.6787,17727.0
2022-02-08 11:40:00,133.4,133.48,133.35,133.4,10705.0,127.6787,127.7553,127.6308,127.6787,10705.0
2022-02-08 11:50:00,133.39,133.48,133.34,133.42,24063.0,127.6691,127.7553,127.6213,127.6978,24063.0
2022-02-08 12:00:00,133.46,133.57,133.31,133.31,13606.0,127.7361,127.8414,127.5926,127.5926,13606.0
2022-02-08 12:10:00,133.31,133.36,133.23,133.31,22435.0,127.5926,127.6404,127.516,127.5926,22435.0
2022-02-08 12:20:00,133.33,133.39,133.3,133.37,8956.0,127.6117,127.6691,127.583,127.65,8956.0
2022-02-08 12:30:00,133.38,133.65,133.38,133.64,14057.0,127.6595,127.918,127.6595,127.9084,14057.0
2022-02-08 12:40:00,133.64,133.69,133.56,133.56,9598.0,127.9084,127.9563,127.8318,127.8318,9598.0
2022-02-08 12:50:00,133.56,133.6,133.48,133.48,7264.0,127.8318,127.8701,127.7553,127.7553,7264.0
2022-02-08 13:00:00,133.48,133.48,133.36,133.36,5470.0,127.7553,127.7553,127.6404,127.6404,5470.0
2022-02-08 13:10:00,133.35,133.42,133.16,133.24,29439.0,127.6308,127.6978,127.449,127.5256,29439.0
2022-02-08 13:20:00,133.23,133.28,133.12,133.18,7080.0,127.516,127.5638,127.4107,127.4681,7080.0
2022-02-08 13:30:00,133.19,133.35,133.17,133.2,20377.0,127.4777,127.6308,127.4586,127.4873,20377.0
2022-02-08 13:40:00,133.2,133.22,133.07,133.19,11059.0,127.4873,127.5064,127.3628,127.4777,11059.0
2022-02-08 13:50:00,133.18,133.24,133.06,133.23,32580.0,127.4681,127.5256,127.3533,127.516,32580.0
2022-02-08 14:00:00,133.24,133.39,133.2,133.29,7579.0,127.5256,127.6691,127.4873,127.5734,7579.0
2022-02-08 14:10:00,133.27,133.28,133.12,133.13,9052.0,127.5543,127.5638,127.4107,127.4203,9052.0
2022-02-08 14:20:00,133.14,133.14,132.76,132.77,17518.0,127.4298,127.4298,127.0661,127.0757,17518.0
2022-02-08 14:30:00,132.74,132.91,132.59,132.59,23740.0,127.047,127.2097,126.9034,126.9034,23740.0
2022-02-08 14:40:00,132.66,132.74,132.58,132.67,23095.0,126.9704,127.047,126.8939,126.98,23095.0
2022-02-08 14:50:00,132.69,132.85,132.69,132.73,68792.0,126.9991,127.1523,126.9991,127.0374,68792.0
2022-02-08 15:00:00,132.69,132.89,132.57,132.86,37229.0,126.9991,127.1906,126.8843,127.1619,37229.0
2022-02-08 15:10:00,132.85,133.37,132.85,133.3,29899.0,127.1523,127.65,127.1523,127.583,29899.0
2022-02-08 15:20:00,133.3,133.34,133.09,133.2,51785.0,127.583,127.6213,127.382,127.4873,51785.0
2022-02-08 15:30:00,133.24,133.44,133.15,133.31,59585.0,127.5256,127.717,127.4394,127.5926,59585.0
2022-02-08 15:40:00,133.36,133.5,133.22,133.34,74983.0,127.6404,127.7744,127.5064,127.6213,74983.0
2022-02-08 15:50:00,133.4,133.77,133.26,133.44,76796.0,127.6787,128.0328,127.5447,127.717,76796.0
2022-02-09 09:30:00,134.91,135.34,134.91,135.25,37419.0,129.1239,129.5355,129.1239,129.4493,37419.0
2022-02-09 09:40:00,135.26,135.42,135.17,135.37,122100.0,129.4589,129.6121,129.3728,129.5642,122100.0
2022-02-09 09:50:00,135.37,135.4,135.18,135.33,44237.0,129.5642,129.5929,129.3823,129.5259,44237.0
2022-02-09 10:00:00,135.27,135.53,135.26,135.49,29234.0,129.4685,129.7173,129.4589,129.6791,29234.0
2022-02-09 10:10:00,135.53,135.54,135.15,135.18,41710.0,129.7173,129.7269,129.3536,129.3823,41710.0
2022-02-09 10:20:00,135.18,135.5,135.15,135.41,53526.0,129.3823,129.6886,129.3536,129.6025,53526.0
2022-02-09 10:30:00,135.41,135.64,135.41,135.52,283779.0,129.6025,129.8226,129.6025,129.7078,283779.0
2022-02-09 10:40:00,135.52,135.61,135.44,135.51,20521.0,129.7078,129.7939,129.6312,129.6982,20521.0
2022-02-09 10:50:00,135.52,135.74,135.49,135.74,15062.0,129.7078,129.9183,129.6791,129.9183,15062.0
2022-02-09 11:00:00,135.75,135.82,135.63,135.66,38497.0,129.9279,129.9949,129.813,129.8418,38497.0
2022-02-09 11:10:00,135.65,135.73,135.49,135.59,30412.0,129.8322,129.9088,129.6791,129.7748,30412.0
2022-02-09 11:20:00,135.58,135.68,135.58,135.63,47246.0,129.7652,129.8609,129.7652,129.813,47246.0
2022-02-09 11:30:00,135.53,135.66,135.53,135.56,9581.0,129.7173,129.8418,129.7173,129.7461,9581.0
2022-02-09 11:40:00,135.64,135.64,135.5,135.58,5162.0,129.8226,129.8226,129.6886,129.7652,5162.0
2022-02-09 11:50:00,135.53,135.61,135.38,135.47,46910.0,129.7173,129.7939,129.5738,129.6599,46910.0
2022-02-09 12:00:00,135.43,135.54,135.4,135.45,5558.0,129.6216,129.7269,129.5929,129.6408,5558.0
2022-02-09 12:10:00,135.48,135.56,135.36,135.53,22695.0,129.6695,129.7461,129.5546,129.7173,22695.0
2022-02-09 12:20:00,135.56,135.63,135.51,135.57,19990.0,129.7461,129.813,129.6982,129.7556,19990.0
2022-02-09 12:30:00,135.56,135.71,135.5,135.69,22695.0,129.7461,129.8896,129.6886,129.8705,22695.0
2022-02-09 12:40:00,135.71,135.74,135.66,135.74,15702.0,129.8896,129.9183,129.8418,129.9183,15702.0
2022-02-09 12:50:00,135.72,135.74,135.65,135.72,22302.0,129.8992,129.9183,129.8322,129.8992,22302.0
2022-02-09 13:00:00,135.72,135.79,135.64,135.66,25453.0,129.8992,129.9662,129.8226,129.8418,25453.0
2022-02-09 13:10:00,135.68,135.69,135.58,135.68,22347.0,129.8609,129.8705,129.7652,129.8609,22347.0
2022-02-09 13:20:00,135.67,135.72,135.63,135.7,18733.0,129.8513,129.8992,129.813,129.88,18733.0
2022-02-09 13:30:00,135.7,135.76,135.61,135.61,22941.0,129.88,129.9375,129.7939,129.7939,22941.0
2022-02-09 13:40:00,135.61,135.74,135.61,135.71,22788.0,129.7939,129.9183,129.7939,129.8896,22788.0
2022-02-09 13:50:00,135.72,135.76,135.69,135.76,32221.0,129.8992,129.9375,129.8705,129.9375,32221.0
2022-02-09 14:00:00,135.77,135.92,135.77,135.9,46216.0,129.947,130.0906,129.947,130.0715,46216.0
2022-02-09 14:10:00,135.92,135.96,135.88,135.93,22863.0,130.0906,130.1289,130.0523,130.1002,22863.0
2022-02-09 14:20:00,135.92,135.95,135.9,135.94,14261.0,130.0906,130.1193,130.0715,130.1098,14261.0
2022-02-09 14:30:00,135.93,136.0,135.89,135.99,21991.0,130.1002,130.1672,130.0619,130.1576,21991.0
2022-02-09 14:40:00,135.98,136.0,135.88,135.88,45958.0,130.148,130.1672,130.0523,130.0523,45958.0
2022-02-09 14:50:00,135.9,135.96,135.76,135.77,72067.0,130.0715,130.1289,129.9375,129.947,72067.0
2022-02-09 15:00:00,135.78,135.79,135.58,135.6,50611.0,129.9566,129.9662,129.7652,129.7843,50611.0
2022-02-09 15:10:00,135.62,135.7,135.5,135.66,29955.0,129.8035,129.88,129.6886,129.8418,29955.0
2022-02-09 15:20:00,135.66,135.88,135.62,135.87,28953.0,129.8418,130.0523,129.8035,130.0428,28953.0
2022-02-09 15:30:00,135.86,136.09,135.86,136.01,47317.0,130.0332,130.2533,130.0332,130.1768,47317.0
2022-02-09 15:40:00,135.99,135.99,135.71,135.96,39618.0,130.1576,130.1576,129.8896,130.1289,39618.0
2022-02-09 15:50:00,135.99,136.11,135.84,135.99,58532.0,130.1576,130.2725,130.014,130.1576,58532.0
2022-02-10 09:30:00,133.96,134.36,133.86,134.36,33084.0,128.2147,128.5975,128.119,128.5975,33084.0
2022-02-10 09:40:00,134.49,134.56,134.37,134.44,17389.0,128.7219,128.7889,128.6071,128.6741,17389.0
2022-02-10 09:50:00,134.53,135.06,134.53,134.95,26182.0,128.7602,129.2675,128.7602,129.1622,26182.0
2022-02-10 10:00:00,134.95,135.45,134.92,135.44,26000.0,129.1622,129.6408,129.1335,129.6312,26000.0
2022-02-10 10:10:00,135.46,135.46,135.02,135.14,22545.0,129.6503,129.6503,129.2292,129.3441,22545.0
2022-02-10 10:20:00,135.01,135.2,134.96,135.17,12835.0,129.2196,129.4015,129.1718,129.3728,12835.0
2022-02-10 10:30:00,135.17,135.6,135.13,135.6,15774.0,129.3728,129.7843,129.3345,129.7843,15774.0
2022-02-10 10:40:00,135.63,135.76,135.49,135.68,15638.0,129.813,129.9375,129.6791,129.8609,15638.0
2022-02-10 10:50:00,135.67,135.67,134.97,135.0,50452.0,129.8513,129.8513,129.1814,129.2101,50452.0
2022-02-10 11:00:00,135.0,135.33,134.88,135.22,30871.0,129.2101,129.5259,129.0952,129.4206,30871.0
2022-02-10 11:10:00,135.24,135.26,134.94,135.07,17105.0,129.4398,129.4589,129.1526,129.2771,17105.0
2022-02-10 11:20:00,135.07,135.09,134.88,135.01,10193.0,129.2771,129.2962,129.0952,129.2196,10193.0
2022-02-10 11:30:00,135.0,135.0,134.7,134.76,29597.0,129.2101,129.2101,128.9229,128.9804,29597.0
2022-02-10 11:40:00,134.83,135.32,134.79,135.27,49104.0,129.0474,129.5163,129.0091,129.4685,49104.0
2022-02-10 11:50:00,135.24,135.36,135.21,135.35,11009.0,129.4398,129.5546,129.4111,129.5451,11009.0
2022-02-10 12:00:00,135.31,135.31,135.16,135.22,6196.0,129.5068,129.5068,129.3632,129.4206,6196.0
2022-02-10 12:10:00,135.25,135.38,135.17,135.38,4937.0,129.4493,129.5738,129.3728,129.5738,4937.0
2022-02-10 12:20:00,135.35,135.45,135.35,135.38,3610.0,129.5451,129.6408,129.5451,129.5738,3610.0
2022-02-10 12:30:00,135.46,135.49,135.24,135.46,462088.0,129.6503,129.6791,129.4398,129.6503,462088.0
2022-02-10 12:40:00,135.47,135.5,134.37,134.66,59027.0,129.6599,129.6886,128.6071,128.8847,59027.0
2022-02-10 12:50:00,134.6,134.78,134.31,134.65,35404.0,128.8272,128.9995,128.5497,128.8751,35404.0
2022-02-10 13:00:00,134.63,134.87,134.52,134.69,21578.0,128.8559,129.0856,128.7507,128.9134,21578.0
2022-02-10 13:10:00,134.8,134.82,134.18,134.2,35964.0,129.0186,129.0378,128.4252,128.4444,35964.0
2022-02-10 13:20:00,134.2,134.31,134.0,134.01,20195.0,128.4444,128.5497,128.253,128.2625,20195.0
2022-02-10 13:30:00,133.96,134.07,133.55,133.86,28876.0,128.2147,128.32,127.8223,128.119,28876.0
2022-02-10 13:40:00,133.86,134.06,133.85,133.87,14003.0,128.119,128.3104,128.1094,128.1285,14003.0
2022-02-10 13:50:00,133.93,134.14,133.82,134.14,10877.0,128.186,128.387,128.0807,128.387,10877.0
2022-02-10 14:00:00,134.07,134.16,133.64,133.79,30435.0,128.32,128.4061,127.9084,128.052,30435.0
2022-02-10 14:10:00,133.82,133.82,133.32,133.33,42730.0,128.0807,128.0807,127.6021,127.6117,42730.0
2022-02-10 14:20:00,133.38,133.77,133.33,133.67,41266.0,127.6595,128.0328,127.6117,127.9371,41266.0
2022-02-10 14:30:00,133.75,133.88,133.58,133.74,7259.0,128.0137,128.1381,127.851,128.0041,7259.0
2022-02-10 14:40:00,133.79,133.93,133.5,133.5,17426.0,128.052,128.186,127.7744,127.7744,17426.0
2022-02-10 14:50:00,133.52,133.56,133.18,133.27,17101.0,127.7935,127.8318,127.4681,127.5543,17101.0
2022-02-10 15:00:00,133.3,133.48,133.06,133.45,44557.0,127.583,127.7553,127.3533,127.7265,44557.0
2022-02-10 15:10:00,133.49,133.6,133.28,133.3,11208.0,127.7648,127.8701,127.5638,127.583,11208.0
2022-02-10 15:20:00,133.3,133.43,133.17,133.21,32741.0,127.583,127.7074,127.4586,127.4968,32741.0
2022-02-10 15:30:00,133.14,133.17,132.72,132.9,33109.0,127.4298,127.4586,127.0279,127.2001,33109.0
2022-02-10 15:40:00,132.89,132.98,132.4,132.58,18528.0,127.1906,127.2767,126.7216,126.8939,18528.0
2022-02-10 15:50:00,132.55,133.19,132.41,132.97,74927.0,126.8651,127.4777,126.7312,127.2671,74927.0
2022-02-11 09:30:00,133.27,133.39,132.9,132.97,36923.0,127.5543,127.6691,127.2001,127.2671,36923.0
2022-02-11 09:40:00,132.93,133.54,132.83,133.42,30193.0,127.2288,127.8127,127.1331,127.6978,30193.0
2022-02-11 09:50:00,133.44,133.52,132.77,132.87,54728.0,127.717,127.7935,127.0757,127.1714,54728.0
2022-02-11 10:00:00,132.89,133.37,132.86,133.19,30058.0,127.1906,127.65,127.1619,127.4777,30058.0
2022-02-11 10:10:00,133.15,133.22,132.64,132.88,29364.0,127.4394,127.5064,126.9513,127.181,29364.0
2022-02-11 10:20:00,132.9,133.18,132.86,133.03,26820.0,127.2001,127.4681,127.1619,127.3246,26820.0
2022-02-11 10:30:00,133.05,133.29,132.84,133.17,34558.0,127.3437,127.5734,127.1427,127.4586,34558.0
2022-02-11 10:40:00,133.21,133.23,132.94,132.98,10937.0,127.4968,127.516,127.2384,127.2767,10937.0
2022-02-11 10:50:00,133.0,133.03,132.67,132.72,14206.0,127.2958,127.3246,126.98,127.0279,14206.0
2022-02-11 11:00:00,132.73,133.05,132.62,132.64,16537.0,127.0374,127.3437,126.9321,126.9513,16537.0
2022-02-11 11:10:00,132.66,132.69,132.36,132.52,36043.0,126.9704,126.9991,126.6833,126.8364,36043.0
2022-02-11 11:20:00,132.53,132.66,132.39,132.45,13006.0,126.846,126.9704,126.712,126.7694,13006.0
2022-02-11 11:30:00,132.46,132.57,132.08,132.16,20968.0,126.779,126.8843,126.4153,126.4919,20968.0
2022-02-11 11:40:00,132.17,132.33,132.05,132.33,24391.0,126.5014,126.6546,126.3866,126.6546,24391.0
2022-02-11 11:50:00,132.22,132.53,132.15,132.43,14924.0,126.5493,126.846,126.4823,126.7503,14924.0
2022-02-11 12:00:00,132.37,132.45,132.31,132.4,6490.0,126.6929,126.7694,126.6354,126.7216,6490.0
2022-02-11 12:10:00,132.39,132.63,132.22,132.22,11585.0,126.712,126.9417,126.5493,126.5493,11585.0
2022-02-11 12:20:00,132.27,132.44,132.18,132.43,5286.0,126.5972,126.7599,126.511,126.7503,5286.0
2022-02-11 12:30:00,132.39,132.48,132.37,132.43,4556.0,126.712,126.7981,126.6929,126.7503,4556.0
2022-02-11 12:40:00,132.4,132.44,132.24,132.35,3973.0,126.7216,126.7599,126.5684,126.6737,3973.0
2022-02-11 12:50:00,132.25,132.25,132.01,132.09,14814.0,126.578,126.578,126.3483,126.4249,14814.0
2022-02-11 13:00:00,132.09,132.34,131.99,132.31,23920.0,126.4249,126.6642,126.3292,126.6354,23920.0
2022-02-11 13:10:00,132.28,132.28,132.02,132.19,15329.0,126.6067,126.6067,126.3579,126.5206,15329.0
2022-02-11 13:20:00,132.19,132.19,131.8,131.81,11678.0,126.5206,126.5206,126.1473,126.1569,11678.0
2022-02-11 13:30:00,131.74,131.75,130.91,130.91,49399.0,126.0899,126.0995,125.2955,125.2955,49399.0
2022-02-11 13:40:00,130.91,131.13,130.38,130.65,69045.0,125.2955,125.506,124.7882,125.0466,69045.0
2022-02-11 13:50:00,130.75,130.95,130.51,130.61,25729.0,125.1423,125.3338,124.9126,125.0083,25729.0
2022-02-11 14:00:00,130.58,130.92,130.28,130.6,36912.0,124.9796,125.3051,124.6925,124.9988,36912.0
2022-02-11 14:10:00,130.64,131.31,130.48,131.13,80111.0,125.0371,125.6783,124.8839,125.506,80111.0
2022-02-11 14:20:00,131.12,131.25,130.43,130.5,20326.0,125.4965,125.6209,124.8361,124.9031,20326.0
2022-02-11 14:30:00,130.53,131.04,130.45,130.75,29061.0,124.9318,125.4199,124.8552,125.1423,29061.0
2022-02-11 14:40:00,130.71,130.76,130.22,130.32,29386.0,125.1041,125.1519,124.6351,124.7308,29386.0
2022-02-11 14:50:00,130.27,130.48,129.99,130.44,45463.0,124.6829,124.8839,124.4149,124.8456,45463.0
2022-02-11 15:00:00,130.44,131.0,130.44,130.53,45170.0,124.8456,125.3816,124.8456,124.9318,45170.0
2022-02-11 15:10:00,130.54,130.74,130.3,130.36,15827.0,124.9414,125.1328,124.7116,124.7691,15827.0
2022-02-11 15:20:00,130.21,130.55,130.17,130.55,31290.0,124.6255,124.9509,124.5872,124.9509,31290.0
2022-02-11 15:30:00,130.4,130.53,130.12,130.16,36471.0,124.8074,124.9318,124.5394,124.5776,36471.0
2022-02-11 15:40:00,130.16,130.7,129.83,130.69,105415.0,124.5776,125.0945,124.2618,125.0849,105415.0
2022-02-11 15:50:00,130.72,130.83,130.23,130.23,225890.0,125.1136,125.2189,124.6446,124.6446,225890.0
2022-02-14 09:30:00,129.9,130.38,129.79,130.17,55506.0,124.3288,124.7882,124.2235,124.5872,55506.0
2022-02-14 09:40:00,130.23,130.48,129.88,130.17,19800.0,124.6446,124.8839,124.3097,124.5872,19800.0
2022-02-14 09:50:00,130.23,130.47,130.03,130.08,37769.0,124.6446,124.8744,124.4532,124.5011,37769.0
2022-02-14 10:00:00,130.1,130.11,129.51,129.68,115014.0,124.5202,124.5298,123.9555,124.1182,115014.0
2022-02-14 10:10:00,129.78,130.07,129.33,129.57,32754.0,124.2139,124.4915,123.7832,124.013,32754.0
2022-02-14 10:20:00,129.53,129.92,129.47,129.7,29540.0,123.9747,124.3479,123.9172,124.1374,29540.0
2022-02-14 10:30:00,129.73,129.81,129.21,129.34,31039.0,124.1661,124.2427,123.6684,123.7928,31039.0
2022-02-14 10:40:00,129.37,129.69,129.32,129.59,30262.0,123.8215,124.1278,123.7737,124.0321,30262.0
2022-02-14 10:50:00,129.63,129.69,129.25,129.25,41351.0,124.0704,124.1278,123.7067,123.7067,41351.0
2022-02-14 11:00:00,129.3,129.49,129.22,129.31,64913.0,123.7545,123.9364,123.678,123.7641,64913.0
2022-02-14 11:10:00,129.33,129.63,129.15,129.62,37029.0,123.7832,124.0704,123.611,124.0608,37029.0
2022-02-14 11:20:00,129.61,129.89,129.53,129.8,43043.0,124.0512,124.3192,123.9747,124.2331,43043.0
2022-02-14 11:30:00,129.81,129.88,129.56,129.61,37803.0,124.2427,124.3097,124.0034,124.0512,37803.0
2022-02-14 11:40:00,129.68,129.91,129.63,129.9,12687.0,124.1182,124.3384,124.0704,124.3288,12687.0
2022-02-14 11:50:00,129.95,129.97,129.62,129.79,9736.0,124.3767,124.3958,124.0608,124.2235,9736.0
2022-02-14 12:00:00,129.71,129.94,129.65,129.68,22040.0,124.1469,124.3671,124.0895,124.1182,22040.0
2022-02-14 12:10:00,129.66,129.9,129.66,129.78,12598.0,124.0991,124.3288,124.0991,124.2139,12598.0
2022-02-14 12:20:00,129.8,130.11,129.8,130.11,19650.0,124.2331,124.5298,124.2331,124.5298,19650.0
2022-02-14 12:30:00,130.11,130.29,130.0,130.06,20197.0,124.5298,124.7021,124.4245,124.4819,20197.0
2022-02-14 12:40:00,130.1,130.27,130.06,130.27,39024.0,124.5202,124.6829,124.4819,124.6829,39024.0
2022-02-14 12:50:00,130.25,130.26,130.06,130.13,30641.0,124.6638,124.6734,124.4819,124.5489,30641.0
2022-02-14 13:00:00,130.13,130.3,130.03,130.16,20643.0,124.5489,124.7116,124.4532,124.5776,20643.0
2022-02-14 13:10:00,130.21,130.21,130.05,130.13,28769.0,124.6255,124.6255,124.4724,124.5489,28769.0
2022-02-14 13:20:00,130.12,130.12,129.74,129.8,97126.0,124.5394,124.5394,124.1757,124.2331,97126.0
2022-02-14 13:30:00,129.81,129.81,129.49,129.65,31538.0,124.2427,124.2427,123.9364,124.0895,31538.0
2022-02-14 13:40:00,129.66,129.67,129.29,129.36,17273.0,124.0991,124.1087,123.745,123.812,17273.0
2022-02-14 13:50:00,129.36,129.36,128.69,128.71,85348.0,123.812,123.812,123.1707,123.1898,85348.0
2022-02-14 14:00:00,128.65,128.85,128.43,128.6,42530.0,123.1324,123.3238,122.9218,123.0846,42530.0
2022-02-14 14:10:00,128.52,128.76,128.43,128.64,15972.0,123.008,123.2377,122.9218,123.1228,15972.0
2022-02-14 14:20:00,128.73,129.4,128.48,129.12,32050.0,123.209,123.8502,122.9697,123.5823,32050.0
2022-02-14 14:30:00,129.05,129.25,128.81,129.1,21381.0,123.5153,123.7067,123.2855,123.5631,21381.0
2022-02-14 14:40:00,129.13,129.31,128.93,129.05,25357.0,123.5918,123.7641,123.4004,123.5153,25357.0
2022-02-14 14:50:00,129.12,129.49,129.11,129.27,9549.0,123.5823,123.9364,123.5727,123.7258,9549.0
2022-02-14 15:00:00,129.31,129.33,128.88,129.22,21243.0,123.7641,123.7832,123.3525,123.678,21243.0
2022-02-14 15:10:00,129.19,129.41,129.07,129.19,46410.0,123.6493,123.8598,123.5344,123.6493,46410.0
2022-02-14 15:20:00,129.18,129.66,129.03,129.46,50252.0,123.6397,124.0991,123.4961,123.9077,50252.0
2022-02-14 15:30:00,129.42,129.81,129.37,129.68,144861.0,123.8694,124.2427,123.8215,124.1182,144861.0
2022-02-14 15:40:00,129.69,129.86,129.37,129.76,75531.0,124.1278,124.2905,123.8215,124.1948,75531.0
2022-02-14 15:50:00,129.74,129.74,129.37,129.47,96617.0,124.1757,124.1757,123.8215,123.9172,96617.0
2022-02-15 09:30:00,130.84,131.51,130.84,131.35,29095.0,125.2285,125.8697,125.2285,125.7166,29095.0
2022-02-15 09:40:00,131.38,131.45,131.08,131.08,13007.0,125.7453,125.8123,125.4582,125.4582,13007.0
2022-02-15 09:50:00,131.04,131.23,130.94,131.09,18227.0,125.4199,125.6018,125.3242,125.4678,18227.0
2022-02-15 10:00:00,131.07,131.17,130.95,131.08,33745.0,125.4486,125.5443,125.3338,125.4582,33745.0
2022-02-15 10:10:00,131.08,131.22,130.92,131.14,48523.0,125.4582,125.5922,125.3051,125.5156,48523.0
2022-02-15 10:20:00,131.13,131.42,131.07,131.42,18331.0,125.506,125.7836,125.4486,125.7836,18331.0
2022-02-15 10:30:00,131.46,131.46,131.28,131.42,17468.0,125.8219,125.8219,125.6496,125.7836,17468.0
2022-02-15 10:40:00,131.42,131.76,131.42,131.75,26162.0,125.7836,126.109,125.7836,126.0995,26162.0
2022-02-15 10:50:00,131.73,131.74,131.55,131.59,22019.0,126.0803,126.0899,125.908,125.9463,22019.0
2022-02-15 11:00:00,131.57,131.75,131.52,131.75,15558.0,125.9272,126.0995,125.8793,126.0995,15558.0
2022-02-15 11:10:00,131.72,131.72,131.56,131.56,9916.0,126.0707,126.0707,125.9176,125.9176,9916.0
2022-02-15 11:20:00,131.55,131.67,131.42,131.47,19845.0,125.908,126.0229,125.7836,125.8315,19845.0
2022-02-15 11:30:00,131.51,131.8,131.51,131.77,10676.0,125.8697,126.1473,125.8697,126.1186,10676.0
2022-02-15 11:40:00,131.76,131.79,131.66,131.71,11315.0,126.109,126.1377,126.0133,126.0612,11315.0
2022-02-15 11:50:00,131.74,131.8,131.64,131.77,15507.0,126.0899,126.1473,125.9942,126.1186,15507.0
2022-02-15 12:00:00,131.77,131.84,131.55,131.57,21760.0,126.1186,126.1856,125.908,125.9272,21760.0
2022-02-15 12:10:00,131.58,131.63,131.31,131.34,24758.0,125.9367,125.9846,125.6783,125.707,24758.0
2022-02-15 12:20:00,131.33,131.36,131.2,131.33,10541.0,125.6975,125.7262,125.573,125.6975,10541.0
2022-02-15 12:30:00,131.33,131.4,131.22,131.28,12706.0,125.6975,125.7645,125.5922,125.6496,12706.0
2022-02-15 12:40:00,131.28,131.31,131.0,131.0,11008.0,125.6496,125.6783,125.3816,125.3816,11008.0
2022-02-15 12:50:00,131.04,131.23,131.03,131.23,7973.0,125.4199,125.6018,125.4103,125.6018,7973.0
2022-02-15 13:00:00,131.22,131.42,131.2,131.41,21224.0,125.5922,125.7836,125.573,125.774,21224.0
2022-02-15 13:10:00,131.39,131.44,131.34,131.36,10886.0,125.7549,125.8028,125.707,125.7262,10886.0
2022-02-15 13:20:00,131.41,131.71,131.39,131.71,22419.0,125.774,126.0612,125.7549,126.0612,22419.0
2022-02-15 13:30:00,131.71,131.76,131.65,131.68,7556.0,126.0612,126.109,126.0037,126.0325,7556.0
2022-02-15 13:40:00,131.68,131.76,131.65,131.75,5221.0,126.0325,126.109,126.0037,126.0995,5221.0
2022-02-15 13:50:00,131.75,131.79,131.71,131.73,10574.0,126.0995,126.1377,126.0612,126.0803,10574.0
2022-02-15 14:00:00,131.75,131.77,131.44,131.56,26202.0,126.0995,126.1186,125.8028,125.9176,26202.0
2022-02-15 14:10:00,131.58,131.69,131.5,131.68,22777.0,125.9367,126.042,125.8602,126.0325,22777.0
2022-02-15 14:20:00,131.65,131.72,131.6,131.66,25149.0,126.0037,126.0707,125.9559,126.0133,25149.0
2022-02-15 14:30:00,131.69,131.7,131.58,131.67,29295.0,126.042,126.0516,125.9367,126.0229,29295.0
2022-02-15 14:40:00,131.68,131.79,131.46,131.63,87795.0,126.0325,126.1377,125.8219,125.9846,87795.0
2022-02-15 14:50:00,131.63,131.72,131.55,131.68,73200.0,125.9846,126.0707,125.908,126.0325,73200.0
2022-02-15 15:00:00,131.66,131.87,131.64,131.83,19703.0,126.0133,126.2143,125.9942,126.176,19703.0
2022-02-15 15:10:00,131.83,131.84,131.74,131.83,23964.0,126.176,126.1856,126.0899,126.176,23964.0
2022-02-15 15:20:00,131.85,131.87,131.67,131.78,18157.0,126.1952,126.2143,126.0229,126.1282,18157.0
2022-02-15 15:30:00,131.79,131.79,131.31,131.36,107737.0,126.1377,126.1377,125.6783,125.7262,107737.0
2022-02-15 15:40:00,131.35,131.64,131.26,131.57,86514.0,125.7166,125.9942,125.6305,125.9272,86514.0
2022-02-15 15:50:00,131.6,131.97,131.59,131.84,73405.0,125.9559,126.31,125.9463,126.1856,73405.0
2022-02-16 09:30:00,131.33,131.42,131.07,131.33,26862.0,125.6975,125.7836,125.4486,125.6975,26862.0
2022-02-16 09:40:00,131.28,131.32,131.07,131.15,13322.0,125.6496,125.6879,125.4486,125.5252,13322.0
2022-02-16 09:50:00,131.12,131.12,130.75,130.79,37459.0,125.4965,125.4965,125.1423,125.1806,37459.0
2022-02-16 10:00:00,130.72,131.03,130.72,130.99,13600.0,125.1136,125.4103,125.1136,125.3721,13600.0
2022-02-16 10:10:00,131.0,131.06,130.69,130.73,13033.0,125.3816,125.439,125.0849,125.1232,13033.0
2022-02-16 10:20:00,130.8,130.99,130.8,130.99,20132.0,125.1902,125.3721,125.1902,125.3721,20132.0
2022-02-16 10:30:00,130.96,131.06,130.93,130.99,14952.0,125.3433,125.439,125.3146,125.3721,14952.0
2022-02-16 10:40:00,130.99,131.06,130.89,130.97,6066.0,125.3721,125.439,125.2763,125.3529,6066.0
2022-02-16 10:50:00,130.97,131.1,130.88,130.89,9041.0,125.3529,125.4773,125.2668,125.2763,9041.0
2022-02-16 11:00:00,130.96,131.16,130.92,131.15,10988.0,125.3433,125.5348,125.3051,125.5252,10988.0
2022-02-16 11:10:00,131.12,131.16,130.97,130.97,10162.0,125.4965,125.5348,125.3529,125.3529,10162.0
2022-02-16 11:20:00,130.93,131.14,130.87,131.14,13395.0,125.3146,125.5156,125.2572,125.5156,13395.0
2022-02-16 11:30:00,131.1,131.16,131.05,131.07,16527.0,125.4773,125.5348,125.4295,125.4486,16527.0
2022-02-16 11:40:00,131.09,131.12,130.97,131.09,9586.0,125.4678,125.4965,125.3529,125.4678,9586.0
2022-02-16 11:50:00,131.13,131.19,131.11,131.15,22136.0,125.506,125.5635,125.4869,125.5252,22136.0
2022-02-16 12:00:00,131.18,131.26,131.15,131.15,36421.0,125.5539,125.6305,125.5252,125.5252,36421.0
2022-02-16 12:10:00,131.17,131.18,131.07,131.07,10096.0,125.5443,125.5539,125.4486,125.4486,10096.0
2022-02-16 12:20:00,131.1,131.17,131.06,131.12,21258.0,125.4773,125.5443,125.439,125.4965,21258.0
2022-02-16 12:30:00,131.1,131.1,130.7,130.91,28110.0,125.4773,125.4773,125.0945,125.2955,28110.0
2022-02-16 12:40:00,130.94,131.05,130.94,131.05,5084.0,125.3242,125.4295,125.3242,125.4295,5084.0
2022-02-16 12:50:00,131.03,131.11,130.98,131.0,11728.0,125.4103,125.4869,125.3625,125.3816,11728.0
2022-02-16 13:00:00,131.0,131.04,130.89,130.99,22177.0,125.3816,125.4199,125.2763,125.3721,22177.0
2022-02-16 13:10:00,131.0,131.07,130.98,131.02,8106.0,125.3816,125.4486,125.3625,125.4008,8106.0
2022-02-16 13:20:00,131.03,131.14,131.02,131.05,5373.0,125.4103,125.5156,125.4008,125.4295,5373.0
2022-02-16 13:30:00,131.04,131.06,130.96,131.01,93568.0,125.4199,125.439,125.3433,125.3912,93568.0
2022-02-16 13:40:00,130.98,131.04,130.92,130.97,15692.0,125.3625,125.4199,125.3051,125.3529,15692.0
2022-02-16 13:50:00,130.99,131.06,130.87,131.02,20288.0,125.3721,125.439,125.2572,125.4008,20288.0
2022-02-16 14:00:00,130.99,131.58,130.78,131.4,94403.0,125.3721,125.9367,125.1711,125.7645,94403.0
2022-02-16 14:10:00,131.38,131.56,131.2,131.55,23666.0,125.7453,125.9176,125.573,125.908,23666.0
2022-02-16 14:20:00,131.49,132.0,131.47,131.92,27519.0,125.8506,126.3387,125.8315,126.2622,27519.0
2022-02-16 14:30:00,132.0,132.31,131.84,132.01,45670.0,126.3387,126.6354,126.1856,126.3483,45670.0
2022-02-16 14:40:00,131.95,131.99,131.73,131.78,28541.0,126.2909,126.3292,126.0803,126.1282,28541.0
2022-02-16 14:50:00,131.81,132.08,131.8,132.03,39703.0,126.1569,126.4153,126.1473,126.3674,39703.0
2022-02-16 15:00:00,132.15,132.45,132.07,132.35,34500.0,126.4823,126.7694,126.4057,126.6737,34500.0
2022-02-16 15:10:00,132.35,132.36,132.17,132.29,17847.0,126.6737,126.6833,126.5014,126.6163,17847.0
2022-02-16 15:20:00,132.28,132.4,132.15,132.4,14572.0,126.6067,126.7216,126.4823,126.7216,14572.0
2022-02-16 15:30:00,132.4,132.41,132.14,132.34,29670.0,126.7216,126.7312,126.4727,126.6642,29670.0
2022-02-16 15:40:00,132.36,132.43,132.22,132.42,34788.0,126.6833,126.7503,126.5493,126.7407,34788.0
2022-02-16 15:50:00,132.45,132.55,132.03,132.14,58535.0,126.7694,126.8651,126.3674,126.4727,58535.0
2022-02-17 09:30:00,131.42,131.42,130.91,131.18,22078.0,125.7836,125.7836,125.2955,125.5539,22078.0
2022-02-17 09:40:00,131.2,131.21,130.56,130.71,30566.0,125.573,125.5826,124.9605,125.1041,30566.0
2022-02-17 09:50:00,130.68,130.68,130.18,130.32,25052.0,125.0753,125.0753,124.5968,124.7308,25052.0
2022-02-17 10:00:00,130.3,130.49,130.18,130.36,36831.0,124.7116,124.8935,124.5968,124.7691,36831.0
2022-02-17 10:10:00,130.33,130.56,130.28,130.28,16878.0,124.7404,124.9605,124.6925,124.6925,16878.0
2022-02-17 10:20:00,130.29,130.29,130.07,130.09,18661.0,124.7021,124.7021,124.4915,124.5107,18661.0
2022-02-17 10:30:00,130.06,130.24,130.03,130.23,115891.0,124.4819,124.6542,124.4532,124.6446,115891.0
2022-02-17 10:40:00,130.23,130.44,130.09,130.21,58068.0,124.6446,124.8456,124.5107,124.6255,58068.0
2022-02-17 10:50:00,130.22,130.44,130.17,130.41,9937.0,124.6351,124.8456,124.5872,124.8169,9937.0
2022-02-17 11:00:00,130.38,130.57,130.38,130.4,9742.0,124.7882,124.9701,124.7882,124.8074,9742.0
2022-02-17 11:10:00,130.44,130.71,130.44,130.63,8024.0,124.8456,125.1041,124.8456,125.0275,8024.0
2022-02-17 11:20:00,130.63,130.67,130.51,130.62,14959.0,125.0275,125.0658,124.9126,125.0179,14959.0
2022-02-17 11:30:00,130.56,130.6,130.45,130.45,8929.0,124.9605,124.9988,124.8552,124.8552,8929.0
2022-02-17 11:40:00,130.5,130.79,130.49,130.79,6104.0,124.9031,125.1806,124.8935,125.1806,6104.0
2022-02-17 11:50:00,130.78,130.8,130.5,130.51,7082.0,125.1711,125.1902,124.9031,124.9126,7082.0
2022-02-17 12:00:00,130.56,130.64,130.46,130.46,10585.0,124.9605,125.0371,124.8648,124.8648,10585.0
2022-02-17 12:10:00,130.47,130.49,130.33,130.45,11393.0,124.8744,124.8935,124.7404,124.8552,11393.0
2022-02-17 12:20:00,130.46,130.6,130.46,130.56,23456.0,124.8648,124.9988,124.8648,124.9605,23456.0
2022-02-17 12:30:00,130.53,130.69,130.51,130.55,10811.0,124.9318,125.0849,124.9126,124.9509,10811.0
2022-02-17 12:40:00,130.52,130.6,130.4,130.48,7032.0,124.9222,124.9988,124.8074,124.8839,7032.0
2022-02-17 12:50:00,130.44,130.56,130.42,130.52,10610.0,124.8456,124.9605,124.8265,124.9222,10610.0
2022-02-17 13:00:00,130.53,130.53,130.44,130.46,4233.0,124.9318,124.9318,124.8456,124.8648,4233.0
2022-02-17 13:10:00,130.46,130.46,130.32,130.38,16576.0,124.8648,124.8648,124.7308,124.7882,16576.0
2022-02-17 13:20:00,130.37,130.42,130.24,130.3,22917.0,124.7786,124.8265,124.6542,124.7116,22917.0
2022-02-17 13:30:00,130.29,130.44,130.29,130.32,11387.0,124.7021,124.8456,124.7021,124.7308,11387.0
2022-02-17 13:40:00,130.28,130.28,130.2,130.24,21359.0,124.6925,124.6925,124.6159,124.6542,21359.0
2022-02-17 13:50:00,130.22,130.32,130.21,130.29,9194.0,124.6351,124.7308,124.6255,124.7021,9194.0
2022-02-17 14:00:00,130.22,130.26,130.05,130.06,11741.0,124.6351,124.6734,124.4724,124.4819,11741.0
2022-02-17 14:10:00,130.05,130.16,130.01,130.09,26665.0,124.4724,124.5776,124.4341,124.5107,26665.0
2022-02-17 14:20:00,130.1,130.11,129.88,129.94,12502.0,124.5202,124.5298,124.3097,124.3671,12502.0
2022-02-17 14:30:00,129.93,129.98,129.76,129.79,15776.0,124.3575,124.4054,124.1948,124.2235,15776.0
2022-02-17 14:40:00,129.78,129.91,129.74,129.88,27288.0,124.2139,124.3384,124.1757,124.3097,27288.0
2022-02-17 14:50:00,129.87,129.87,129.7,129.72,13211.0,124.3001,124.3001,124.1374,124.1565,13211.0
2022-02-17 15:00:00,129.71,129.77,129.44,129.44,23606.0,124.1469,124.2044,123.8885,123.8885,23606.0
2022-02-17 15:10:00,129.44,129.5,129.26,129.46,41904.0,123.8885,123.946,123.7162,123.9077,41904.0
2022-02-17 15:20:00,129.45,129.56,129.35,129.4,16990.0,123.8981,124.0034,123.8024,123.8502,16990.0
2022-02-17 15:30:00,129.4,129.62,129.24,129.59,34601.0,123.8502,124.0608,123.6971,124.0321,34601.0
2022-02-17 15:40:00,129.57,129.64,129.39,129.42,164633.0,124.013,124.08,123.8407,123.8694,164633.0
2022-02-17 15:50:00,129.42,129.42,129.01,129.14,106521.0,123.8694,123.8694,123.477,123.6014,106521.0
2022-02-18 09:30:00,129.35,129.39,128.94,129.19,27371.0,123.8024,123.8407,123.41,123.6493,27371.0
2022-02-18 09:40:00,129.13,129.18,128.82,129.17,22475.0,123.5918,123.6397,123.2951,123.6301,22475.0
2022-02-18 09:50:00,129.25,129.65,129.22,129.59,18984.0,123.7067,124.0895,123.678,124.0321,18984.0
2022-02-18 10:00:00,129.58,129.65,129.38,129.41,22868.0,124.0225,124.0895,123.8311,123.8598,22868.0
2022-02-18 10:10:00,129.48,129.56,129.18,129.32,16577.0,123.9268,124.0034,123.6397,123.7737,16577.0
2022-02-18 10:20:00,129.33,129.37,129.06,129.09,19095.0,123.7832,123.8215,123.5248,123.5535,19095.0
2022-02-18 10:30:00,129.03,129.03,128.82,128.82,13670.0,123.4961,123.4961,123.2951,123.2951,13670.0
2022-02-18 10:40:00,128.88,128.93,128.65,128.73,20966.0,123.3525,123.4004,123.1324,123.209,20966.0
2022-02-18 10:50:00,128.78,128.91,128.67,128.77,45556.0,123.2568,123.3813,123.1516,123.2473,45556.0
2022-02-18 11:00:00,128.69,128.7,128.21,128.26,39158.0,123.1707,123.1803,122.7113,122.7591,39158.0
2022-02-18 11:10:00,128.33,128.55,128.17,128.54,12718.0,122.8261,123.0367,122.673,123.0271,12718.0
2022-02-18 11:20:00,128.65,128.74,128.57,128.57,42198.0,123.1324,123.2186,123.0558,123.0558,42198.0
2022-02-18 11:30:00,128.6,128.81,128.51,128.7,28864.0,123.0846,123.2855,122.9984,123.1803,28864.0
2022-02-18 11:40:00,128.73,128.78,128.44,128.46,24194.0,123.209,123.2568,122.9314,122.9506,24194.0
2022-02-18 11:50:00,128.41,128.41,128.02,128.13,16762.0,122.9027,122.9027,122.5294,122.6347,16762.0
2022-02-18 12:00:00,128.11,128.32,128.04,128.32,13541.0,122.6156,122.8166,122.5486,122.8166,13541.0
2022-02-18 12:10:00,128.38,128.68,128.3,128.55,46814.0,122.874,123.1611,122.7974,123.0367,46814.0
2022-02-18 12:20:00,128.56,128.59,128.33,128.41,29952.0,123.0463,123.075,122.8261,122.9027,29952.0
2022-02-18 12:30:00,128.39,128.56,127.93,128.02,43021.0,122.8836,123.0463,122.4433,122.5294,43021.0
2022-02-18 12:40:00,128.02,128.18,127.97,128.04,24794.0,122.5294,122.6826,122.4816,122.5486,24794.0
2022-02-18 12:50:00,128.01,128.14,127.95,127.95,19794.0,122.5199,122.6443,122.4624,122.4624,19794.0
2022-02-18 13:00:00,127.96,128.08,127.9,128.05,16340.0,122.472,122.5869,122.4146,122.5581,16340.0
2022-02-18 13:10:00,128.03,128.04,127.81,127.9,22708.0,122.539,122.5486,122.3284,122.4146,22708.0
2022-02-18 13:20:00,127.88,128.18,127.87,128.03,16924.0,122.3954,122.6826,122.3859,122.539,16924.0
2022-02-18 13:30:00,128.01,128.31,127.97,128.31,44699.0,122.5199,122.807,122.4816,122.807,44699.0
2022-02-18 13:40:00,128.31,128.45,128.15,128.41,32768.0,122.807,122.941,122.6539,122.9027,32768.0
2022-02-18 13:50:00,128.4,128.55,128.38,128.45,30404.0,122.8931,123.0367,122.874,122.941,30404.0
2022-02-18 14:00:00,128.44,128.6,128.35,128.4,100774.0,122.9314,123.0846,122.8453,122.8931,100774.0
2022-02-18 14:10:00,128.38,128.71,128.38,128.7,16379.0,122.874,123.1898,122.874,123.1803,16379.0
2022-02-18 14:20:00,128.68,129.11,128.68,129.11,17309.0,123.1611,123.5727,123.1611,123.5727,17309.0
2022-02-18 14:30:00,129.13,129.37,128.93,128.96,34328.0,123.5918,123.8215,123.4004,123.4291,34328.0
2022-02-18 14:40:00,128.96,128.99,128.74,128.74,26695.0,123.4291,123.4578,123.2186,123.2186,26695.0
2022-02-18 14:50:00,128.75,129.28,128.7,129.24,41472.0,123.2281,123.7354,123.1803,123.6971,41472.0
2022-02-18 15:00:00,129.26,129.43,128.87,128.98,42169.0,123.7162,123.879,123.343,123.4483,42169.0
2022-02-18 15:10:00,129.01,129.16,128.56,128.61,69525.0,123.477,123.6205,123.0463,123.0941,69525.0
2022-02-18 15:20:00,128.6,128.69,128.45,128.46,78600.0,123.0846,123.1707,122.941,122.9506,78600.0
2022-02-18 15:30:00,128.43,128.43,128.05,128.24,90402.0,122.9218,122.9218,122.5581,122.74,90402.0
2022-02-18 15:40:00,128.26,128.82,128.25,128.67,104261.0,122.7591,123.2951,122.7496,123.1516,104261.0
2022-02-18 15:50:00,128.66,128.66,128.23,128.38,144247.0,123.142,123.142,122.7304,122.874,144247.0
2022-02-22 09:30:00,127.97,127.97,127.37,127.49,59438.0,122.4816,122.4816,121.9073,122.0222,59438.0
2022-02-22 09:40:00,127.5,128.47,127.4,128.45,56640.0,122.0317,122.9601,121.936,122.941,56640.0
2022-02-22 09:50:00,128.45,128.79,128.33,128.49,53424.0,122.941,123.2664,122.8261,122.9793,53424.0
2022-02-22 10:00:00,128.45,128.48,128.06,128.27,33476.0,122.941,122.9697,122.5677,122.7687,33476.0
2022-02-22 10:10:00,128.26,128.49,128.05,128.45,54188.0,122.7591,122.9793,122.5581,122.941,54188.0
2022-02-22 10:20:00,128.41,128.75,128.32,128.74,45436.0,122.9027,123.2281,122.8166,123.2186,45436.0
2022-02-22 10:30:00,128.76,128.76,128.11,128.12,45467.0,123.2377,123.2377,122.6156,122.6251,45467.0
2022-02-22 10:40:00,128.09,128.18,127.87,127.99,22173.0,122.5964,122.6826,122.3859,122.5007,22173.0
2022-02-22 10:50:00,127.96,127.96,127.51,127.52,26447.0,122.472,122.472,122.0413,122.0509,26447.0
2022-02-22 11:00:00,127.51,127.71,127.42,127.43,23516.0,122.0413,122.2327,121.9552,121.9647,23516.0
2022-02-22 11:10:00,127.4,127.57,127.26,127.33,56874.0,121.936,122.0987,121.802,121.869,56874.0
2022-02-22 11:20:00,127.33,127.71,127.26,127.4,56828.0,121.869,122.2327,121.802,121.936,56828.0
2022-02-22 11:30:00,127.38,127.61,127.24,127.32,26982.0,121.9169,122.137,121.7829,121.8595,26982.0
2022-02-22 11:40:00,127.34,127.52,127.31,127.48,20523.0,121.8786,122.0509,121.8499,122.0126,20523.0
2022-02-22 11:50:00,127.45,127.63,127.07,127.25,17159.0,121.9839,122.1562,121.6202,121.7925,17159.0
2022-02-22 12:00:00,127.28,127.46,127.25,127.4,25042.0,121.8212,121.9934,121.7925,121.936,25042.0
2022-02-22 12:10:00,127.39,127.39,127.0,127.01,15019.0,121.9264,121.9264,121.5532,121.5627,15019.0
2022-02-22 12:20:00,127.0,127.16,126.96,127.01,10253.0,121.5532,121.7063,121.5149,121.5627,10253.0
2022-02-22 12:30:00,126.97,127.04,126.82,126.91,95732.0,121.5245,121.5915,121.3809,121.467,95732.0
2022-02-22 12:40:00,126.88,126.92,126.61,126.64,13036.0,121.4383,121.4766,121.1799,121.2086,13036.0
2022-02-22 12:50:00,126.68,126.81,126.63,126.66,21955.0,121.2469,121.3713,121.199,121.2278,21955.0
2022-02-22 13:00:00,126.71,126.75,126.51,126.67,34109.0,121.2756,121.3139,121.0842,121.2373,34109.0
2022-02-22 13:10:00,126.73,126.85,126.33,126.39,25363.0,121.2948,121.4096,120.9119,120.9693,25363.0
2022-02-22 13:20:00,126.41,126.55,126.41,126.5,8483.0,120.9885,121.1225,120.9885,121.0746,8483.0
2022-02-22 13:30:00,126.45,126.62,126.36,126.4,9527.0,121.0268,121.1895,120.9406,120.9789,9527.0
2022-02-22 13:40:00,126.43,126.52,126.13,126.16,17542.0,121.0076,121.0938,120.7205,120.7492,17542.0
2022-02-22 13:50:00,126.15,126.15,125.97,126.14,25520.0,120.7396,120.7396,120.5674,120.7301,25520.0
2022-02-22 14:00:00,126.09,126.09,125.76,125.76,77473.0,120.6822,120.6822,120.3664,120.3664,77473.0
2022-02-22 14:10:00,125.76,126.07,125.68,126.05,95608.0,120.3664,120.6631,120.2898,120.6439,95608.0
2022-02-22 14:20:00,126.09,126.51,125.74,126.18,51431.0,120.6822,121.0842,120.3472,120.7683,51431.0
2022-02-22 14:30:00,126.26,126.69,126.19,126.35,22352.0,120.8449,121.2565,120.7779,120.9311,22352.0
2022-02-22 14:40:00,126.46,126.78,126.07,126.75,26900.0,121.0363,121.3426,120.6631,121.3139,26900.0
2022-02-22 14:50:00,126.84,127.37,126.8,127.17,28715.0,121.4,121.9073,121.3618,121.7159,28715.0
2022-02-22 15:00:00,127.23,127.74,127.18,127.39,36349.0,121.7733,122.2614,121.7255,121.9264,36349.0
2022-02-22 15:10:00,127.45,127.81,127.41,127.42,24543.0,121.9839,122.3284,121.9456,121.9552,24543.0
2022-02-22 15:20:00,127.4,127.6,127.18,127.41,28474.0,121.936,122.1274,121.7255,121.9456,28474.0
2022-02-22 15:30:00,127.4,127.41,127.12,127.35,52154.0,121.936,121.9456,121.668,121.8882,52154.0
2022-02-22 15:40:00,127.4,127.4,126.7,126.74,52079.0,121.936,121.936,121.266,121.3043,52079.0
2022-02-22 15:50:00,126.7,126.74,126.27,126.74,91544.0,121.266,121.3043,120.8545,121.3043,91544.0
2022-02-23 09:30:00,127.54,128.01,127.54,128.01,29055.0,122.07,122.5199,122.07,122.5199,29055.0
2022-02-23 09:40:00,128.09,128.09,127.7,127.8,22178.0,122.5964,122.5964,122.2232,122.3189,22178.0
2022-02-23 09:50:00,127.8,127.8,127.35,127.43,24422.0,122.3189,122.3189,121.8882,121.9647,24422.0
2022-02-23 10:00:00,127.42,127.42,126.96,127.08,41883.0,121.9552,121.9552,121.5149,121.6297,41883.0
2022-02-23 10:10:00,127.06,127.22,126.9,126.94,31045.0,121.6106,121.7637,121.4575,121.4957,31045.0
2022-02-23 10:20:00,126.92,127.13,126.5,126.59,67054.0,121.4766,121.6776,121.0746,121.1608,67054.0
2022-02-23 10:30:00,126.51,126.91,126.4,126.72,33056.0,121.0842,121.467,120.9789,121.2852,33056.0
2022-02-23 10:40:00,126.78,126.79,126.47,126.64,40023.0,121.3426,121.3522,121.0459,121.2086,40023.0
2022-02-23 10:50:00,126.52,126.67,126.4,126.53,19882.0,121.0938,121.2373,120.9789,121.1033,19882.0
2022-02-23 11:00:00,126.5,126.59,126.15,126.22,24216.0,121.0746,121.1608,120.7396,120.8066,24216.0
2022-02-23 11:10:00,126.2,126.29,126.06,126.19,14539.0,120.7875,120.8736,120.6535,120.7779,14539.0
2022-02-23 11:20:00,126.2,126.35,126.18,126.23,21404.0,120.7875,120.9311,120.7683,120.8162,21404.0
2022-02-23 11:30:00,126.24,126.64,126.17,126.49,17260.0,120.8258,121.2086,120.7588,121.065,17260.0
2022-02-23 11:40:00,126.49,126.59,126.32,126.53,39290.0,121.065,121.1608,120.9023,121.1033,39290.0
2022-02-23 11:50:00,126.61,126.83,126.51,126.77,8396.0,121.1799,121.3905,121.0842,121.333,8396.0
2022-02-23 12:00:00,126.73,126.87,126.63,126.84,27809.0,121.2948,121.4288,121.199,121.4,27809.0
2022-02-23 12:10:00,126.85,127.13,126.75,127.12,19221.0,121.4096,121.6776,121.3139,121.668,19221.0
2022-02-23 12:20:00,127.12,127.25,127.07,127.22,22660.0,121.668,121.7925,121.6202,121.7637,22660.0
2022-02-23 12:30:00,127.26,127.26,126.89,126.89,26081.0,121.802,121.802,121.4479,121.4479,26081.0
2022-02-23 12:40:00,126.87,127.07,126.87,126.87,12412.0,121.4288,121.6202,121.4288,121.4288,12412.0
2022-02-23 12:50:00,126.9,126.9,126.5,126.58,19438.0,121.4575,121.4575,121.0746,121.1512,19438.0
2022-02-23 13:00:00,126.56,126.56,126.31,126.39,23278.0,121.132,121.132,120.8928,120.9693,23278.0
2022-02-23 13:10:00,126.38,126.41,125.9,126.14,50247.0,120.9598,120.9885,120.5004,120.7301,50247.0
2022-02-23 13:20:00,126.08,126.15,125.86,125.86,27675.0,120.6726,120.7396,120.4621,120.4621,27675.0
2022-02-23 13:30:00,125.93,126.06,125.72,126.04,19260.0,120.5291,120.6535,120.3281,120.6343,19260.0
2022-02-23 13:40:00,125.99,126.32,125.97,126.25,15425.0,120.5865,120.9023,120.5674,120.8353,15425.0
2022-02-23 13:50:00,126.22,126.23,125.83,125.98,10555.0,120.8066,120.8162,120.4334,120.5769,10555.0
2022-02-23 14:00:00,125.99,126.12,125.73,125.91,19991.0,120.5865,120.7109,120.3376,120.5099,19991.0
2022-02-23 14:10:00,125.95,126.05,125.69,125.87,55554.0,120.5482,120.6439,120.2994,120.4716,55554.0
2022-02-23 14:20:00,125.88,125.91,125.36,125.43,45531.0,120.4812,120.5099,119.9835,120.0505,45531.0
2022-02-23 14:30:00,125.46,125.52,125.34,125.4,11943.0,120.0792,120.1367,119.9644,120.0218,11943.0
2022-02-23 14:40:00,125.39,125.4,125.05,125.28,35681.0,120.0122,120.0218,119.6868,119.9069,35681.0
2022-02-23 14:50:00,125.2,125.36,125.15,125.23,26917.0,119.8304,119.9835,119.7825,119.8591,26917.0
2022-02-23 15:00:00,125.2,125.25,124.86,124.9,41990.0,119.8304,119.8782,119.505,119.5432,41990.0
2022-02-23 15:10:00,124.92,125.09,124.76,124.92,33202.0,119.5624,119.7251,119.4092,119.5624,33202.0
2022-02-23 15:20:00,124.9,125.25,124.83,125.24,24476.0,119.5432,119.8782,119.4762,119.8687,24476.0
2022-02-23 15:30:00,125.21,125.28,124.81,124.81,110233.0,119.8399,119.9069,119.4571,119.4571,110233.0
2022-02-23 15:40:00,124.81,124.93,124.62,124.62,129871.0,119.4571,119.572,119.2753,119.2753,129871.0
2022-02-23 15:50:00,124.59,124.81,124.49,124.66,139374.0,119.2465,119.4571,119.1508,119.3135,139374.0
2022-02-24 09:30:00,121.98,122.73,121.51,122.73,63820.0,116.7485,117.4663,116.2986,117.4663,63820.0
2022-02-24 09:40:00,122.68,122.9,122.07,122.9,201302.0,117.4185,117.629,116.8346,117.629,201302.0
2022-02-24 09:50:00,122.92,123.17,122.63,123.17,145045.0,117.6482,117.8874,117.3706,117.8874,145045.0
2022-02-24 10:00:00,123.14,123.14,122.39,122.93,75806.0,117.8587,117.8587,117.1409,117.6577,75806.0
2022-02-24 10:10:00,122.88,123.58,122.76,123.58,39838.0,117.6099,118.2799,117.495,118.2799,39838.0
2022-02-24 10:20:00,123.55,123.81,123.0,123.08,65139.0,118.2511,118.5,117.7247,117.8013,65139.0
2022-02-24 10:30:00,123.04,123.45,122.81,123.03,57452.0,117.763,118.1554,117.5429,117.7534,57452.0
2022-02-24 10:40:00,123.04,123.58,122.7,123.5,44302.0,117.763,118.2799,117.4376,118.2033,44302.0
2022-02-24 10:50:00,123.46,123.8,123.2,123.49,77774.0,118.165,118.4904,117.9162,118.1937,77774.0
2022-02-24 11:00:00,123.37,123.92,123.29,123.86,62943.0,118.0789,118.6053,118.0023,118.5478,62943.0
2022-02-24 11:10:00,123.89,124.15,123.64,124.11,63695.0,118.5766,118.8254,118.3373,118.7871,63695.0
2022-02-24 11:20:00,124.15,124.2,123.6,123.61,29637.0,118.8254,118.8733,118.299,118.3086,29637.0
2022-02-24 11:30:00,123.59,123.81,123.51,123.79,24882.0,118.2894,118.5,118.2129,118.4808,24882.0
2022-02-24 11:40:00,123.79,123.79,123.23,123.48,20783.0,118.4808,118.4808,117.9449,118.1841,20783.0
2022-02-24 11:50:00,123.51,124.1,123.51,124.06,49039.0,118.2129,118.7776,118.2129,118.7393,49039.0
2022-02-24 12:00:00,124.1,124.13,123.78,123.78,62033.0,118.7776,118.8063,118.4713,118.4713,62033.0
2022-02-24 12:10:00,123.78,123.87,123.28,123.46,49824.0,118.4713,118.5574,117.9927,118.165,49824.0
2022-02-24 12:20:00,123.52,123.52,123.13,123.48,37232.0,118.2224,118.2224,117.8492,118.1841,37232.0
2022-02-24 12:30:00,123.52,123.83,123.19,123.77,34579.0,118.2224,118.5191,117.9066,118.4617,34579.0
2022-02-24 12:40:00,123.82,123.97,123.66,123.69,39930.0,118.5096,118.6531,118.3564,118.3851,39930.0
2022-02-24 12:50:00,123.68,123.94,123.51,123.54,65676.0,118.3756,118.6244,118.2129,118.2416,65676.0
2022-02-24 13:00:00,123.52,123.87,123.36,123.85,39786.0,118.2224,118.5574,118.0693,118.5383,39786.0
2022-02-24 13:10:00,123.83,124.07,123.71,124.01,34224.0,118.5191,118.7488,118.4043,118.6914,34224.0
2022-02-24 13:20:00,124.0,124.05,123.57,123.59,28210.0,118.6818,118.7297,118.2703,118.2894,28210.0
2022-02-24 13:30:00,123.59,124.24,123.59,124.24,48413.0,118.2894,118.9115,118.2894,118.9115,48413.0
2022-02-24 13:40:00,124.24,124.92,123.92,124.87,113638.0,118.9115,119.5624,118.6053,119.5145,113638.0
2022-02-24 13:50:00,124.89,125.01,124.22,124.31,48002.0,119.5337,119.6485,118.8924,118.9785,48002.0
2022-02-24 14:00:00,124.28,124.48,124.0,124.06,89552.0,118.9498,119.1413,118.6818,118.7393,89552.0
2022-02-24 14:10:00,124.09,124.84,124.09,124.82,41631.0,118.768,119.4858,118.768,119.4667,41631.0
2022-02-24 14:20:00,124.84,124.9,124.68,124.9,50749.0,119.4858,119.5432,119.3327,119.5432,50749.0
2022-02-24 14:30:00,124.9,125.67,124.9,125.67,72033.0,119.5432,120.2802,119.5432,120.2802,72033.0
2022-02-24 14:40:00,125.69,125.71,125.36,125.63,83180.0,120.2994,120.3185,119.9835,120.2419,83180.0
2022-02-24 14:50:00,125.64,125.74,125.45,125.65,65738.0,120.2515,120.3472,120.0697,120.2611,65738.0
2022-02-24 15:00:00,125.58,126.03,125.56,125.9,84353.0,120.1941,120.6248,120.1749,120.5004,84353.0
2022-02-24 15:10:00,125.86,126.06,125.85,126.04,65409.0,120.4621,120.6535,120.4525,120.6343,65409.0
2022-02-24 15:20:00,125.97,126.16,125.74,125.76,87359.0,120.5674,120.7492,120.3472,120.3664,87359.0
2022-02-24 15:30:00,125.77,126.78,125.75,126.73,79108.0,120.3759,121.3426,120.3568,121.2948,79108.0
2022-02-24 15:40:00,126.76,126.78,126.4,126.51,97913.0,121.3235,121.3426,120.9789,121.0842,97913.0
2022-02-24 15:50:00,126.53,127.19,126.53,127.03,98031.0,121.1033,121.735,121.1033,121.5819,98031.0
2022-02-25 09:30:00,127.59,128.1,127.27,127.92,38340.0,122.1179,122.606,121.8116,122.4337,38340.0
2022-02-25 09:40:00,127.83,128.08,127.45,127.85,63904.0,122.3476,122.5869,121.9839,122.3667,63904.0
2022-02-25 09:50:00,127.84,127.92,127.1,127.13,49379.0,122.3572,122.4337,121.6489,121.6776,49379.0
2022-02-25 10:00:00,127.14,127.64,126.99,127.62,39221.0,121.6872,122.1657,121.5436,122.1466,39221.0
2022-02-25 10:10:00,127.61,127.81,127.3,127.78,35363.0,122.137,122.3284,121.8403,122.2997,35363.0
2022-02-25 10:20:00,127.77,128.29,127.63,128.22,77746.0,122.2902,122.7879,122.1562,122.7209,77746.0
2022-02-25 10:30:00,128.19,128.29,127.85,128.02,27559.0,122.6921,122.7879,122.3667,122.5294,27559.0
2022-02-25 10:40:00,128.06,128.72,128.06,128.67,34546.0,122.5677,123.1994,122.5677,123.1516,34546.0
2022-02-25 10:50:00,128.74,128.92,128.59,128.69,30335.0,123.2186,123.3908,123.075,123.1707,30335.0
2022-02-25 11:00:00,128.69,128.95,128.46,128.9,31903.0,123.1707,123.4195,122.9506,123.3717,31903.0
2022-02-25 11:10:00,128.91,129.29,128.85,129.29,21430.0,123.3813,123.745,123.3238,123.745,21430.0
2022-02-25 11:20:00,129.26,129.41,129.22,129.29,13339.0,123.7162,123.8598,123.678,123.745,13339.0
2022-02-25 11:30:00,129.26,129.35,129.1,129.22,14808.0,123.7162,123.8024,123.5631,123.678,14808.0
2022-02-25 11:40:00,129.12,129.35,129.12,129.35,42047.0,123.5823,123.8024,123.5823,123.8024,42047.0
2022-02-25 11:50:00,129.35,129.71,129.27,129.68,49345.0,123.8024,124.1469,123.7258,124.1182,49345.0
2022-02-25 12:00:00,129.69,129.76,129.46,129.47,10378.0,124.1278,124.1948,123.9077,123.9172,10378.0
2022-02-25 12:10:00,129.45,129.59,129.37,129.53,20515.0,123.8981,124.0321,123.8215,123.9747,20515.0
2022-02-25 12:20:00,129.48,129.68,129.41,129.67,18496.0,123.9268,124.1182,123.8598,124.1087,18496.0
2022-02-25 12:30:00,129.67,129.86,129.66,129.74,24604.0,124.1087,124.2905,124.0991,124.1757,24604.0
2022-02-25 12:40:00,129.76,129.8,129.63,129.63,8434.0,124.1948,124.2331,124.0704,124.0704,8434.0
2022-02-25 12:50:00,129.59,129.59,129.23,129.36,40718.0,124.0321,124.0321,123.6875,123.812,40718.0
2022-02-25 13:00:00,129.43,129.54,129.27,129.3,14749.0,123.879,123.9842,123.7258,123.7545,14749.0
2022-02-25 13:10:00,129.23,129.46,129.1,129.45,32984.0,123.6875,123.9077,123.5631,123.8981,32984.0
2022-02-25 13:20:00,129.44,129.63,129.35,129.59,38717.0,123.8885,124.0704,123.8024,124.0321,38717.0
2022-02-25 13:30:00,129.62,129.77,129.56,129.69,29597.0,124.0608,124.2044,124.0034,124.1278,29597.0
2022-02-25 13:40:00,129.73,129.97,129.72,129.87,14164.0,124.1661,124.3958,124.1565,124.3001,14164.0
2022-02-25 13:50:00,129.94,129.99,129.54,129.73,40982.0,124.3671,124.4149,123.9842,124.1661,40982.0
2022-02-25 14:00:00,129.69,129.85,129.48,129.56,40230.0,124.1278,124.2809,123.9268,124.0034,40230.0
2022-02-25 14:10:00,129.57,129.6,129.4,129.55,14885.0,124.013,124.0417,123.8502,123.9938,14885.0
2022-02-25 14:20:00,129.5,129.86,129.5,129.79,22186.0,123.946,124.2905,123.946,124.2235,22186.0
2022-02-25 14:30:00,129.77,129.92,129.43,129.57,85516.0,124.2044,124.3479,123.879,124.013,85516.0
2022-02-25 14:40:00,129.61,129.69,129.47,129.47,14365.0,124.0512,124.1278,123.9172,123.9172,14365.0
2022-02-25 14:50:00,129.4,129.66,129.2,129.48,38876.0,123.8502,124.0991,123.6588,123.9268,38876.0
2022-02-25 15:00:00,129.48,129.48,129.25,129.43,35865.0,123.9268,123.9268,123.7067,123.879,35865.0
2022-02-25 15:10:00,129.43,129.68,129.29,129.68,21888.0,123.879,124.1182,123.745,124.1182,21888.0
2022-02-25 15:20:00,129.69,129.92,129.61,129.71,39180.0,124.1278,124.3479,124.0512,124.1469,39180.0
2022-02-25 15:30:00,129.71,129.92,129.53,129.76,200727.0,124.1469,124.3479,123.9747,124.1948,200727.0
2022-02-25 15:40:00,129.77,129.97,129.67,129.8,57005.0,124.2044,124.3958,124.1087,124.2331,57005.0
2022-02-25 15:50:00,129.83,130.12,129.78,130.12,52480.0,124.2618,124.5394,124.2139,124.5394,52480.0
2022-02-28 09:30:00,128.75,129.2,128.37,129.05,39218.0,123.2281,123.6588,122.8644,123.5153,39218.0
2022-02-28 09:40:00,128.98,129.22,128.78,129.13,40586.0,123.4483,123.678,123.2568,123.5918,40586.0
2022-02-28 09:50:00,129.14,129.42,129.03,129.35,49501.0,123.6014,123.8694,123.4961,123.8024,49501.0
2022-02-28 10:00:00,129.34,129.42,128.74,128.88,23209.0,123.7928,123.8694,123.2186,123.3525,23209.0
2022-02-28 10:10:00,128.85,128.93,128.51,128.57,20483.0,123.3238,123.4004,122.9984,123.0558,20483.0
2022-02-28 10:20:00,128.64,128.98,128.58,128.88,18609.0,123.1228,123.4483,123.0654,123.3525,18609.0
2022-02-28 10:30:00,128.83,129.37,128.83,129.36,126123.0,123.3047,123.8215,123.3047,123.812,126123.0
2022-02-28 10:40:00,129.37,129.65,129.34,129.47,28418.0,123.8215,124.0895,123.7928,123.9172,28418.0
2022-02-28 10:50:00,129.43,129.72,129.4,129.65,34831.0,123.879,124.1565,123.8502,124.0895,34831.0
2022-02-28 11:00:00,129.69,129.88,129.63,129.63,50113.0,124.1278,124.3097,124.0704,124.0704,50113.0
2022-02-28 11:10:00,129.71,130.0,129.57,129.9,27703.0,124.1469,124.4245,124.013,124.3288,27703.0
2022-02-28 11:20:00,129.91,130.29,129.91,130.22,24263.0,124.3384,124.7021,124.3384,124.6351,24263.0
2022-02-28 11:30:00,130.24,130.38,130.03,130.03,29154.0,124.6542,124.7882,124.4532,124.4532,29154.0
2022-02-28 11:40:00,130.04,130.1,129.76,129.86,18054.0,124.4628,124.5202,124.1948,124.2905,18054.0
2022-02-28 11:50:00,129.84,130.11,129.8,130.1,15894.0,124.2714,124.5298,124.2331,124.5202,15894.0
2022-02-28 12:00:00,130.12,130.2,129.54,129.57,16019.0,124.5394,124.6159,123.9842,124.013,16019.0
2022-02-28 12:10:00,129.53,129.56,129.24,129.37,41230.0,123.9747,124.0034,123.6971,123.8215,41230.0
2022-02-28 12:20:00,129.37,129.45,129.13,129.3,49164.0,123.8215,123.8981,123.5918,123.7545,49164.0
2022-02-28 12:30:00,129.24,129.36,129.0,129.01,16964.0,123.6971,123.812,123.4674,123.477,16964.0
2022-02-28 12:40:00,129.02,129.07,128.73,128.91,32211.0,123.4865,123.5344,123.209,123.3813,32211.0
2022-02-28 12:50:00,128.92,128.97,128.7,128.96,20931.0,123.3908,123.4387,123.1803,123.4291,20931.0
2022-02-28 13:00:00,128.96,129.4,128.96,129.39,11482.0,123.4291,123.8502,123.4291,123.8407,11482.0
2022-02-28 13:10:00,129.33,129.5,128.92,128.98,27209.0,123.7832,123.946,123.3908,123.4483,27209.0
2022-02-28 13:20:00,128.94,129.11,128.76,129.0,21591.0,123.41,123.5727,123.2377,123.4674,21591.0
2022-02-28 13:30:00,128.98,129.1,128.82,129.08,19173.0,123.4483,123.5631,123.2951,123.544,19173.0
2022-02-28 13:40:00,129.05,129.18,128.88,129.04,13380.0,123.5153,123.6397,123.3525,123.5057,13380.0
2022-02-28 13:50:00,129.16,129.42,129.16,129.24,31940.0,123.6205,123.8694,123.6205,123.6971,31940.0
2022-02-28 14:00:00,129.13,129.14,128.22,128.23,53838.0,123.5918,123.6014,122.7209,122.7304,53838.0
2022-02-28 14:10:00,128.23,128.5,128.14,128.5,32349.0,122.7304,122.9888,122.6443,122.9888,32349.0
2022-02-28 14:20:00,128.46,128.48,128.17,128.31,14254.0,122.9506,122.9697,122.673,122.807,14254.0
2022-02-28 14:30:00,128.26,128.51,128.12,128.25,31654.0,122.7591,122.9984,122.6251,122.7496,31654.0
2022-02-28 14:40:00,128.26,128.77,128.24,128.58,118295.0,122.7591,123.2473,122.74,123.0654,118295.0
2022-02-28 14:50:00,128.56,128.91,128.54,128.8,10266.0,123.0463,123.3813,123.0271,123.276,10266.0
2022-02-28 15:00:00,128.79,128.82,128.36,128.71,12327.0,123.2664,123.2951,122.8548,123.1898,12327.0
2022-02-28 15:10:00,128.59,128.77,128.43,128.71,11837.0,123.075,123.2473,122.9218,123.1898,11837.0
2022-02-28 15:20:00,128.7,129.1,128.7,128.91,37944.0,123.1803,123.5631,123.1803,123.3813,37944.0
2022-02-28 15:30:00,128.82,128.85,128.34,128.41,56876.0,123.2951,123.3238,122.8357,122.9027,56876.0
2022-02-28 15:40:00,128.51,129.37,128.51,129.29,86300.0,122.9984,123.8215,122.9984,123.745,86300.0
2022-02-28 15:50:00,129.29,129.87,129.26,129.87,152301.0,123.745,124.3001,123.7162,124.3001,152301.0
2022-03-01 09:30:00,129.86,130.5,129.8,130.32,39007.0,124.2905,124.9031,124.2331,124.7308,39007.0
2022-03-01 09:40:00,130.34,130.4,129.92,130.32,41191.0,124.7499,124.8074,124.3479,124.7308,41191.0
2022-03-01 09:50:00,130.32,130.32,129.71,129.86,58918.0,124.7308,124.7308,124.1469,124.2905,58918.0
2022-03-01 10:00:00,129.9,130.3,129.72,129.77,79824.0,124.3288,124.7116,124.1565,124.2044,79824.0
2022-03-01 10:10:00,129.72,129.93,129.49,129.88,54546.0,124.1565,124.3575,123.9364,124.3097,54546.0
2022-03-01 10:20:00,129.89,130.1,129.69,129.86,43221.0,124.3192,124.5202,124.1278,124.2905,43221.0
2022-03-01 10:30:00,129.86,129.94,129.54,129.54,30938.0,124.2905,124.3671,123.9842,123.9842,30938.0
2022-03-01 10:40:00,129.52,129.52,129.07,129.24,34762.0,123.9651,123.9651,123.5344,123.6971,34762.0
2022-03-01 10:50:00,129.23,129.4,129.1,129.14,15829.0,123.6875,123.8502,123.5631,123.6014,15829.0
2022-03-01 11:00:00,129.16,129.58,129.15,129.36,30780.0,123.6205,124.0225,123.611,123.812,30780.0
2022-03-01 11:10:00,129.38,129.64,129.35,129.36,16901.0,123.8311,124.08,123.8024,123.812,16901.0
2022-03-01 11:20:00,129.36,129.6,129.21,129.24,7120.0,123.812,124.0417,123.6684,123.6971,7120.0
2022-03-01 11:30:00,129.31,129.31,128.66,128.73,42473.0,123.7641,123.7641,123.142,123.209,42473.0
2022-03-01 11:40:00,128.73,128.75,128.31,128.4,41284.0,123.209,123.2281,122.807,122.8931,41284.0
2022-03-01 11:50:00,128.47,128.47,128.12,128.28,28750.0,122.9601,122.9601,122.6251,122.7783,28750.0
2022-03-01 12:00:00,128.24,128.29,127.94,128.0,37397.0,122.74,122.7879,122.4529,122.5103,37397.0
2022-03-01 12:10:00,127.98,128.44,127.85,128.37,21911.0,122.4911,122.9314,122.3667,122.8644,21911.0
2022-03-01 12:20:00,128.34,128.44,128.22,128.44,8821.0,122.8357,122.9314,122.7209,122.9314,8821.0
2022-03-01 12:30:00,128.3,128.55,128.26,128.36,25696.0,122.7974,123.0367,122.7591,122.8548,25696.0
2022-03-01 12:40:00,128.38,128.72,128.38,128.7,16032.0,122.874,123.1994,122.874,123.1803,16032.0
2022-03-01 12:50:00,128.67,128.77,128.55,128.71,30447.0,123.1516,123.2473,123.0367,123.1898,30447.0
2022-03-01 13:00:00,128.67,128.88,128.42,128.53,37081.0,123.1516,123.3525,122.9123,123.0176,37081.0
2022-03-01 13:10:00,128.56,128.56,128.15,128.17,63921.0,123.0463,123.0463,122.6539,122.673,63921.0
2022-03-01 13:20:00,128.17,128.26,127.75,127.75,14827.0,122.673,122.7591,122.271,122.271,14827.0
2022-03-01 13:30:00,127.75,128.06,127.71,128.06,30189.0,122.271,122.5677,122.2327,122.5677,30189.0
2022-03-01 13:40:00,128.02,128.11,127.82,127.91,33147.0,122.5294,122.6156,122.338,122.4241,33147.0
2022-03-01 13:50:00,127.93,128.17,127.88,128.01,16441.0,122.4433,122.673,122.3954,122.5199,16441.0
2022-03-01 14:00:00,128.07,128.09,127.79,127.91,26121.0,122.5773,122.5964,122.3093,122.4241,26121.0
2022-03-01 14:10:00,127.95,128.11,127.69,128.08,36888.0,122.4624,122.6156,122.2136,122.5869,36888.0
2022-03-01 14:20:00,128.09,128.45,128.03,128.39,18735.0,122.5964,122.941,122.539,122.8836,18735.0
2022-03-01 14:30:00,128.42,128.66,128.22,128.61,25138.0,122.9123,123.142,122.7209,123.0941,25138.0
2022-03-01 14:40:00,128.59,128.67,128.35,128.41,29434.0,123.075,123.1516,122.8453,122.9027,29434.0
2022-03-01 14:50:00,128.41,128.42,128.03,128.1,21767.0,122.9027,122.9123,122.539,122.606,21767.0
2022-03-01 15:00:00,128.11,128.88,128.08,128.79,64445.0,122.6156,123.3525,122.5869,123.2664,64445.0
2022-03-01 15:10:00,128.83,128.83,128.26,128.29,23007.0,123.3047,123.3047,122.7591,122.7879,23007.0
2022-03-01 15:20:00,128.31,128.34,127.99,128.0,170459.0,122.807,122.8357,122.5007,122.5103,170459.0
2022-03-01 15:30:00,127.98,128.13,127.78,128.05,48939.0,122.4911,122.6347,122.2997,122.5581,48939.0
2022-03-01 15:40:00,128.01,128.17,127.43,127.44,62388.0,122.5199,122.673,121.9647,121.9743,62388.0
2022-03-01 15:50:00,127.37,128.21,127.3,128.14,104827.0,121.9073,122.7113,121.8403,122.6443,104827.0
2022-03-02 09:30:00,128.77,128.85,128.5,128.58,26303.0,123.2473,123.3238,122.9888,123.0654,26303.0
2022-03-02 09:40:00,128.57,129.33,128.56,129.22,36140.0,123.0558,123.7832,123.0463,123.678,36140.0
2022-03-02 09:50:00,129.22,129.3,128.82,129.03,48246.0,123.678,123.7545,123.2951,123.4961,48246.0
2022-03-02 10:00:00,129.04,129.36,128.53,128.61,48035.0,123.5057,123.812,123.0176,123.0941,48035.0
2022-03-02 10:10:00,128.64,128.78,128.49,128.71,29273.0,123.1228,123.2568,122.9793,123.1898,29273.0
2022-03-02 10:20:00,128.73,129.67,128.62,129.49,54221.0,123.209,124.1087,123.1037,123.9364,54221.0
2022-03-02 10:30:00,129.57,129.76,129.16,129.63,65345.0,124.013,124.1948,123.6205,124.0704,65345.0
2022-03-02 10:40:00,129.6,129.67,129.29,129.62,18891.0,124.0417,124.1087,123.745,124.0608,18891.0
2022-03-02 10:50:00,129.65,129.72,129.23,129.54,142582.0,124.0895,124.1565,123.6875,123.9842,142582.0
2022-03-02 11:00:00,129.48,130.27,129.26,130.15,68118.0,123.9268,124.6829,123.7162,124.5681,68118.0
2022-03-02 11:10:00,130.18,130.34,130.08,130.23,20888.0,124.5968,124.7499,124.5011,124.6446,20888.0
2022-03-02 11:20:00,130.23,130.47,130.0,130.34,9990.0,124.6446,124.8744,124.4245,124.7499,9990.0
2022-03-02 11:30:00,130.37,130.68,130.27,130.43,30882.0,124.7786,125.0753,124.6829,124.8361,30882.0
2022-03-02 11:40:00,130.4,130.49,130.1,130.15,20224.0,124.8074,124.8935,124.5202,124.5681,20224.0
2022-03-02 11:50:00,130.18,130.38,130.16,130.35,13182.0,124.5968,124.7882,124.5776,124.7595,13182.0
2022-03-02 12:00:00,130.35,130.49,130.2,130.47,19069.0,124.7595,124.8935,124.6159,124.8744,19069.0
2022-03-02 12:10:00,130.5,130.69,130.47,130.55,73278.0,124.9031,125.0849,124.8744,124.9509,73278.0
2022-03-02 12:20:00,130.55,130.59,130.17,130.46,35542.0,124.9509,124.9892,124.5872,124.8648,35542.0
2022-03-02 12:30:00,130.48,130.61,130.44,130.57,40954.0,124.8839,125.0083,124.8456,124.9701,40954.0
2022-03-02 12:40:00,130.61,130.61,130.45,130.54,96269.0,125.0083,125.0083,124.8552,124.9414,96269.0
2022-03-02 12:50:00,130.53,130.58,130.34,130.53,25378.0,124.9318,124.9796,124.7499,124.9318,25378.0
2022-03-02 13:00:00,130.61,130.84,130.58,130.78,30803.0,125.0083,125.2285,124.9796,125.1711,30803.0
2022-03-02 13:10:00,130.8,130.9,130.71,130.72,36824.0,125.1902,125.2859,125.1041,125.1136,36824.0
2022-03-02 13:20:00,130.75,130.82,130.7,130.72,20334.0,125.1423,125.2093,125.0945,125.1136,20334.0
2022-03-02 13:30:00,130.78,130.97,130.78,130.92,33763.0,125.1711,125.3529,125.1711,125.3051,33763.0
2022-03-02 13:40:00,130.91,130.91,130.59,130.63,148392.0,125.2955,125.2955,124.9892,125.0275,148392.0
2022-03-02 13:50:00,130.65,130.86,130.65,130.76,45660.0,125.0466,125.2476,125.0466,125.1519,45660.0
2022-03-02 14:00:00,130.78,130.97,130.68,130.89,36744.0,125.1711,125.3529,125.0753,125.2763,36744.0
2022-03-02 14:10:00,130.88,130.98,130.85,130.93,83555.0,125.2668,125.3625,125.2381,125.3146,83555.0
2022-03-02 14:20:00,130.94,131.05,130.56,130.69,51151.0,125.3242,125.4295,124.9605,125.0849,51151.0
2022-03-02 14:30:00,130.67,130.79,130.59,130.74,29252.0,125.0658,125.1806,124.9892,125.1328,29252.0
2022-03-02 14:40:00,130.78,130.91,130.71,130.81,37040.0,125.1711,125.2955,125.1041,125.1998,37040.0
2022-03-02 14:50:00,130.83,130.96,130.48,130.61,41741.0,125.2189,125.3433,124.8839,125.0083,41741.0
2022-03-02 15:00:00,130.59,130.89,130.57,130.74,59805.0,124.9892,125.2763,124.9701,125.1328,59805.0
2022-03-02 15:10:00,130.72,130.79,130.51,130.66,102738.0,125.1136,125.1806,124.9126,125.0562,102738.0
2022-03-02 15:20:00,130.64,130.83,130.52,130.8,25299.0,125.0371,125.2189,124.9222,125.1902,25299.0
2022-03-02 15:30:00,130.78,130.94,130.75,130.79,23314.0,125.1711,125.3242,125.1423,125.1806,23314.0
2022-03-02 15:40:00,130.79,130.97,130.73,130.93,33506.0,125.1806,125.3529,125.1232,125.3146,33506.0
2022-03-02 15:50:00,130.94,131.06,130.5,130.55,61920.0,125.3242,125.439,124.9031,124.9509,61920.0
2022-03-03 09:30:00,131.45,131.45,131.03,131.26,35568.0,125.8123,125.8123,125.4103,125.6305,35568.0
2022-03-03 09:40:00,131.24,131.52,130.98,131.06,45475.0,125.6113,125.8793,125.3625,125.439,45475.0
2022-03-03 09:50:00,131.04,131.33,130.97,131.24,36702.0,125.4199,125.6975,125.3529,125.6113,36702.0
2022-03-03 10:00:00,131.26,131.44,130.96,131.05,63025.0,125.6305,125.8028,125.3433,125.4295,63025.0
2022-03-03 10:10:00,131.07,131.16,130.7,130.8,37100.0,125.4486,125.5348,125.0945,125.1902,37100.0
2022-03-03 10:20:00,130.8,130.81,130.36,130.48,26184.0,125.1902,125.1998,124.7691,124.8839,26184.0
2022-03-03 10:30:00,130.46,130.58,130.08,130.09,55371.0,124.8648,124.9796,124.5011,124.5107,55371.0
2022-03-03 10:40:00,130.11,130.23,129.96,130.05,40772.0,124.5298,124.6446,124.3862,124.4724,40772.0
2022-03-03 10:50:00,130.02,130.05,129.66,129.66,44769.0,124.4437,124.4724,124.0991,124.0991,44769.0
2022-03-03 11:00:00,129.65,129.85,129.6,129.78,45481.0,124.0895,124.2809,124.0417,124.2139,45481.0
2022-03-03 11:10:00,129.76,129.79,129.39,129.66,21461.0,124.1948,124.2235,123.8407,124.0991,21461.0
2022-03-03 11:20:00,129.7,130.1,129.7,130.05,20802.0,124.1374,124.5202,124.1374,124.4724,20802.0
2022-03-03 11:30:00,130.02,130.1,129.83,129.96,29001.0,124.4437,124.5202,124.2618,124.3862,29001.0
2022-03-03 11:40:00,129.95,130.26,129.93,130.05,24430.0,124.3767,124.6734,124.3575,124.4724,24430.0
2022-03-03 11:50:00,130.1,130.38,129.88,130.36,36722.0,124.5202,124.7882,124.3097,124.7691,36722.0
2022-03-03 12:00:00,130.15,130.41,130.14,130.41,10688.0,124.5681,124.8169,124.5585,124.8169,10688.0
2022-03-03 12:10:00,130.39,130.52,130.32,130.44,29437.0,124.7978,124.9222,124.7308,124.8456,29437.0
2022-03-03 12:20:00,130.36,130.38,129.9,129.93,67429.0,124.7691,124.7882,124.3288,124.3575,67429.0
2022-03-03 12:30:00,129.98,131.08,129.9,130.64,103921.0,124.4054,125.4582,124.3288,125.0371,103921.0
2022-03-03 12:40:00,130.6,130.69,130.38,130.67,15803.0,124.9988,125.0849,124.7882,125.0658,15803.0
2022-03-03 12:50:00,130.59,130.74,130.45,130.66,9881.0,124.9892,125.1328,124.8552,125.0562,9881.0
2022-03-03 13:00:00,130.64,130.89,130.54,130.67,19937.0,125.0371,125.2763,124.9414,125.0658,19937.0
2022-03-03 13:10:00,130.63,131.03,130.63,131.03,24157.0,125.0275,125.4103,125.0275,125.4103,24157.0
2022-03-03 13:20:00,130.96,131.05,130.9,131.05,57788.0,125.3433,125.4295,125.2859,125.4295,57788.0
2022-03-03 13:30:00,130.96,130.96,130.58,130.72,28580.0,125.3433,125.3433,124.9796,125.1136,28580.0
2022-03-03 13:40:00,130.7,130.83,130.58,130.81,40698.0,125.0945,125.2189,124.9796,125.1998,40698.0
2022-03-03 13:50:00,130.78,130.9,130.74,130.75,35081.0,125.1711,125.2859,125.1328,125.1423,35081.0
2022-03-03 14:00:00,130.77,130.94,130.7,130.71,24944.0,125.1615,125.3242,125.0945,125.1041,24944.0
2022-03-03 14:10:00,130.72,131.11,130.62,131.01,26893.0,125.1136,125.4869,125.0179,125.3912,26893.0
2022-03-03 14:20:00,131.01,131.01,130.85,130.97,25239.0,125.3912,125.3912,125.2381,125.3529,25239.0
2022-03-03 14:30:00,130.95,130.96,130.77,130.77,47070.0,125.3338,125.3433,125.1615,125.1615,47070.0
2022-03-03 14:40:00,130.75,130.85,130.35,130.36,38841.0,125.1423,125.2381,124.7595,124.7691,38841.0
2022-03-03 14:50:00,130.36,130.4,130.17,130.29,24427.0,124.7691,124.8074,124.5872,124.7021,24427.0
2022-03-03 15:00:00,130.21,130.21,129.83,129.91,59790.0,124.6255,124.6255,124.2618,124.3384,59790.0
2022-03-03 15:10:00,129.92,130.19,129.88,130.12,53137.0,124.3479,124.6064,124.3097,124.5394,53137.0
2022-03-03 15:20:00,130.11,130.28,129.96,130.28,21244.0,124.5298,124.6925,124.3862,124.6925,21244.0
2022-03-03 15:30:00,130.22,130.25,129.72,129.95,52280.0,124.6351,124.6638,124.1565,124.3767,52280.0
2022-03-03 15:40:00,129.94,129.94,129.53,129.79,57131.0,124.3671,124.3671,123.9747,124.2235,57131.0
2022-03-03 15:50:00,129.76,130.09,129.6,130.07,42467.0,124.1948,124.5107,124.0417,124.4915,42467.0
2022-03-04 09:30:00,129.1,129.24,128.95,128.95,58185.0,123.5631,123.6971,123.4195,123.4195,58185.0
2022-03-04 09:40:00,128.99,128.99,128.27,128.28,29817.0,123.4578,123.4578,122.7687,122.7783,29817.0
2022-03-04 09:50:00,128.29,129.01,128.23,128.96,42438.0,122.7879,123.477,122.7304,123.4291,42438.0
2022-03-04 10:00:00,128.93,129.14,128.42,128.46,54084.0,123.4004,123.6014,122.9123,122.9506,54084.0
2022-03-04 10:10:00,128.47,128.52,128.04,128.18,42007.0,122.9601,123.008,122.5486,122.6826,42007.0
2022-03-04 10:20:00,128.19,128.37,128.07,128.26,78315.0,122.6921,122.8644,122.5773,122.7591,78315.0
2022-03-04 10:30:00,128.23,128.46,127.98,128.26,31400.0,122.7304,122.9506,122.4911,122.7591,31400.0
2022-03-04 10:40:00,128.25,128.25,127.84,127.95,17914.0,122.7496,122.7496,122.3572,122.4624,17914.0
2022-03-04 10:50:00,127.87,128.04,127.74,127.77,12010.0,122.3859,122.5486,122.2614,122.2902,12010.0
2022-03-04 11:00:00,127.73,127.87,127.67,127.78,31221.0,122.2519,122.3859,122.1944,122.2997,31221.0
2022-03-04 11:10:00,127.77,128.01,127.61,127.91,18251.0,122.2902,122.5199,122.137,122.4241,18251.0
2022-03-04 11:20:00,127.83,128.08,127.76,127.98,14663.0,122.3476,122.5869,122.2806,122.4911,14663.0
2022-03-04 11:30:00,127.96,128.18,127.71,128.16,11131.0,122.472,122.6826,122.2327,122.6634,11131.0
2022-03-04 11:40:00,128.14,128.3,128.07,128.25,16843.0,122.6443,122.7974,122.5773,122.7496,16843.0
2022-03-04 11:50:00,128.25,128.25,128.08,128.13,17730.0,122.7496,122.7496,122.5869,122.6347,17730.0
2022-03-04 12:00:00,128.18,128.36,127.98,128.3,17388.0,122.6826,122.8548,122.4911,122.7974,17388.0
2022-03-04 12:10:00,128.32,128.92,128.32,128.77,26356.0,122.8166,123.3908,122.8166,123.2473,26356.0
2022-03-04 12:20:00,128.74,128.83,128.47,128.82,31053.0,123.2186,123.3047,122.9601,123.2951,31053.0
2022-03-04 12:30:00,128.75,128.87,128.66,128.74,24106.0,123.2281,123.343,123.142,123.2186,24106.0
2022-03-04 12:40:00,128.75,128.75,128.48,128.64,18593.0,123.2281,123.2281,122.9697,123.1228,18593.0
2022-03-04 12:50:00,128.64,129.03,128.58,128.91,18979.0,123.1228,123.4961,123.0654,123.3813,18979.0
2022-03-04 13:00:00,128.98,129.34,128.97,129.31,23104.0,123.4483,123.7928,123.4387,123.7641,23104.0
2022-03-04 13:10:00,129.31,129.31,128.84,128.91,22655.0,123.7641,123.7641,123.3143,123.3813,22655.0
2022-03-04 13:20:00,128.95,129.06,128.83,128.87,20241.0,123.4195,123.5248,123.3047,123.343,20241.0
2022-03-04 13:30:00,128.88,129.13,128.88,129.13,13741.0,123.3525,123.5918,123.3525,123.5918,13741.0
2022-03-04 13:40:00,129.09,129.1,128.55,128.63,10780.0,123.5535,123.5631,123.0367,123.1133,10780.0
2022-03-04 13:50:00,128.63,128.75,128.38,128.38,7166.0,123.1133,123.2281,122.874,122.874,7166.0
2022-03-04 14:00:00,128.42,128.5,128.22,128.41,30940.0,122.9123,122.9888,122.7209,122.9027,30940.0
2022-03-04 14:10:00,128.39,128.39,128.2,128.36,14388.0,122.8836,122.8836,122.7017,122.8548,14388.0
2022-03-04 14:20:00,128.32,128.84,128.32,128.66,32369.0,122.8166,123.3143,122.8166,123.142,32369.0
2022-03-04 14:30:00,128.64,128.76,128.55,128.65,16740.0,123.1228,123.2377,123.0367,123.1324,16740.0
2022-03-04 14:40:00,128.61,128.61,128.28,128.31,15026.0,123.0941,123.0941,122.7783,122.807,15026.0
2022-03-04 14:50:00,128.33,128.49,128.01,128.05,15978.0,122.8261,122.9793,122.5199,122.5581,15978.0
2022-03-04 15:00:00,128.02,128.48,128.02,128.31,21906.0,122.5294,122.9697,122.5294,122.807,21906.0
2022-03-04 15:10:00,128.29,128.42,128.15,128.24,20866.0,122.7879,122.9123,122.6539,122.74,20866.0
2022-03-04 15:20:00,128.23,128.63,128.13,128.43,23316.0,122.7304,123.1133,122.6347,122.9218,23316.0
2022-03-04 15:30:00,128.39,128.54,128.14,128.26,55557.0,122.8836,123.0271,122.6443,122.7591,55557.0
2022-03-04 15:40:00,128.27,128.6,128.22,128.25,71514.0,122.7687,123.0846,122.7209,122.7496,71514.0
2022-03-04 15:50:00,128.29,128.99,128.2,128.85,165678.0,122.7879,123.4578,122.7017,123.3238,165678.0
2022-03-07 09:30:00,128.6,128.82,128.27,128.41,29535.0,123.0846,123.2951,122.7687,122.9027,29535.0
2022-03-07 09:40:00,128.37,128.49,127.78,127.86,24463.0,122.8644,122.9793,122.2997,122.3763,24463.0
2022-03-07 09:50:00,127.91,128.29,127.59,127.59,28725.0,122.4241,122.7879,122.1179,122.1179,28725.0
2022-03-07 10:00:00,127.55,127.81,127.45,127.71,25934.0,122.0796,122.3284,121.9839,122.2327,25934.0
2022-03-07 10:10:00,127.67,127.71,127.26,127.3,39000.0,122.1944,122.2327,121.802,121.8403,39000.0
2022-03-07 10:20:00,127.36,127.49,127.05,127.09,55922.0,121.8977,122.0222,121.601,121.6393,55922.0
2022-03-07 10:30:00,127.07,127.27,126.99,127.21,23276.0,121.6202,121.8116,121.5436,121.7542,23276.0
2022-03-07 10:40:00,127.16,127.22,126.9,126.98,67889.0,121.7063,121.7637,121.4575,121.534,67889.0
2022-03-07 10:50:00,126.99,127.13,126.76,126.92,6920.0,121.5436,121.6776,121.3235,121.4766,6920.0
2022-03-07 11:00:00,126.91,127.23,126.83,127.23,12488.0,121.467,121.7733,121.3905,121.7733,12488.0
2022-03-07 11:10:00,127.22,127.43,127.1,127.32,599829.0,121.7637,121.9647,121.6489,121.8595,599829.0
2022-03-07 11:20:00,127.34,127.4,127.18,127.21,8903.0,121.8786,121.936,121.7255,121.7542,8903.0
2022-03-07 11:30:00,127.24,127.24,126.74,126.77,20162.0,121.7829,121.7829,121.3043,121.333,20162.0
2022-03-07 11:40:00,126.75,127.2,126.7,127.05,17921.0,121.3139,121.7446,121.266,121.601,17921.0
2022-03-07 11:50:00,127.01,127.04,126.58,126.6,12722.0,121.5627,121.5915,121.1512,121.1703,12722.0
2022-03-07 12:00:00,126.6,126.6,126.37,126.45,23246.0,121.1703,121.1703,120.9502,121.0268,23246.0
2022-03-07 12:10:00,126.46,126.59,126.23,126.28,16773.0,121.0363,121.1608,120.8162,120.8641,16773.0
2022-03-07 12:20:00,126.32,126.32,126.02,126.23,30104.0,120.9023,120.9023,120.6152,120.8162,30104.0
2022-03-07 12:30:00,126.13,126.23,126.01,126.12,44088.0,120.7205,120.8162,120.6056,120.7109,44088.0
2022-03-07 12:40:00,126.15,126.46,126.15,126.46,202833.0,120.7396,121.0363,120.7396,121.0363,202833.0
2022-03-07 12:50:00,126.36,126.64,126.12,126.24,56885.0,120.9406,121.2086,120.7109,120.8258,56885.0
2022-03-07 13:00:00,126.23,126.58,126.23,126.36,24845.0,120.8162,121.1512,120.8162,120.9406,24845.0
2022-03-07 13:10:00,126.34,126.38,125.99,126.01,27084.0,120.9215,120.9598,120.5865,120.6056,27084.0
2022-03-07 13:20:00,125.99,126.28,125.94,126.2,41007.0,120.5865,120.8641,120.5386,120.7875,41007.0
2022-03-07 13:30:00,126.19,126.42,126.09,126.42,45291.0,120.7779,120.9981,120.6822,120.9981,45291.0
2022-03-07 13:40:00,126.39,126.48,126.16,126.17,62296.0,120.9693,121.0555,120.7492,120.7588,62296.0
2022-03-07 13:50:00,126.26,126.3,126.05,126.15,17952.0,120.8449,120.8832,120.6439,120.7396,17952.0
2022-03-07 14:00:00,126.13,126.2,125.91,126.15,345939.0,120.7205,120.7875,120.5099,120.7396,345939.0
2022-03-07 14:10:00,126.14,126.45,126.13,126.43,30728.0,120.7301,121.0268,120.7205,121.0076,30728.0
2022-03-07 14:20:00,126.42,126.42,126.07,126.21,22697.0,120.9981,120.9981,120.6631,120.7971,22697.0
2022-03-07 14:30:00,126.1,126.2,125.97,126.06,124680.0,120.6918,120.7875,120.5674,120.6535,124680.0
2022-03-07 14:40:00,126.14,126.14,125.7,125.87,27288.0,120.7301,120.7301,120.3089,120.4716,27288.0
2022-03-07 14:50:00,125.88,125.91,125.61,125.72,18934.0,120.4812,120.5099,120.2228,120.3281,18934.0
2022-03-07 15:00:00,125.81,125.81,125.53,125.59,20228.0,120.4142,120.4142,120.1462,120.2036,20228.0
2022-03-07 15:10:00,125.62,125.64,125.29,125.42,65177.0,120.2324,120.2515,119.9165,120.0409,65177.0
2022-03-07 15:20:00,125.44,125.8,125.42,125.7,73005.0,120.0601,120.4046,120.0409,120.3089,73005.0
2022-03-07 15:30:00,125.7,125.7,125.34,125.35,181766.0,120.3089,120.3089,119.9644,119.9739,181766.0
2022-03-07 15:40:00,125.35,125.68,125.24,125.27,192237.0,119.9739,120.2898,119.8687,119.8974,192237.0
2022-03-07 15:50:00,125.3,125.43,124.97,125.05,167320.0,119.9261,120.0505,119.6102,119.6868,167320.0
2022-03-08 09:30:00,125.01,125.51,124.71,124.71,88160.0,119.6485,120.1271,119.3614,119.3614,88160.0
2022-03-08 09:40:00,124.69,125.61,124.51,125.23,89692.0,119.3422,120.2228,119.17,119.8591,89692.0
2022-03-08 09:50:00,125.22,125.35,124.74,124.93,95388.0,119.8495,119.9739,119.3901,119.572,95388.0
2022-03-08 10:00:00,124.87,124.87,124.14,124.16,56794.0,119.5145,119.5145,118.8158,118.835,56794.0
2022-03-08 10:10:00,124.14,124.96,124.11,124.93,89574.0,118.8158,119.6007,118.7871,119.572,89574.0
2022-03-08 10:20:00,124.95,124.99,124.2,124.2,29583.0,119.5911,119.6294,118.8733,118.8733,29583.0
2022-03-08 10:30:00,124.17,124.43,123.87,124.07,59911.0,118.8446,119.0934,118.5574,118.7488,59911.0
2022-03-08 10:40:00,124.17,124.58,124.11,124.52,63564.0,118.8446,119.237,118.7871,119.1795,63564.0
2022-03-08 10:50:00,124.52,125.14,124.25,125.11,75169.0,119.1795,119.7729,118.9211,119.7442,75169.0
2022-03-08 11:00:00,125.13,125.28,124.64,124.76,96485.0,119.7634,119.9069,119.2944,119.4092,96485.0
2022-03-08 11:10:00,124.81,124.91,124.53,124.75,47365.0,119.4571,119.5528,119.1891,119.3997,47365.0
2022-03-08 11:20:00,124.79,124.84,124.14,124.25,40140.0,119.438,119.4858,118.8158,118.9211,40140.0
2022-03-08 11:30:00,124.23,124.26,123.74,123.89,42459.0,118.902,118.9307,118.433,118.5766,42459.0
2022-03-08 11:40:00,123.94,124.47,123.75,124.37,17186.0,118.6244,119.1317,118.4426,119.036,17186.0
2022-03-08 11:50:00,124.37,124.71,124.31,124.47,42600.0,119.036,119.3614,118.9785,119.1317,42600.0
2022-03-08 12:00:00,124.48,125.31,124.39,125.23,46886.0,119.1413,119.9357,119.0551,119.8591,46886.0
2022-03-08 12:10:00,125.26,126.42,125.26,126.35,72477.0,119.8878,120.9981,119.8878,120.9311,72477.0
2022-03-08 12:20:00,126.33,126.4,125.68,126.22,36151.0,120.9119,120.9789,120.2898,120.8066,36151.0
2022-03-08 12:30:00,126.27,126.62,126.02,126.61,87369.0,120.8545,121.1895,120.6152,121.1799,87369.0
2022-03-08 12:40:00,126.62,126.71,126.31,126.56,84600.0,121.1895,121.2756,120.8928,121.132,84600.0
2022-03-08 12:50:00,126.52,126.76,126.24,126.66,107638.0,121.0938,121.3235,120.8258,121.2278,107638.0
2022-03-08 13:00:00,126.67,127.24,126.67,127.2,93876.0,121.2373,121.7829,121.2373,121.7446,93876.0
2022-03-08 13:10:00,127.12,127.29,126.94,127.08,51162.0,121.668,121.8307,121.4957,121.6297,51162.0
2022-03-08 13:20:00,127.05,127.05,126.15,126.2,56321.0,121.601,121.601,120.7396,120.7875,56321.0
2022-03-08 13:30:00,126.22,126.22,125.72,125.8,51273.0,120.8066,120.8066,120.3281,120.4046,51273.0
2022-03-08 13:40:00,125.83,125.83,125.32,125.47,70884.0,120.4334,120.4334,119.9452,120.0888,70884.0
2022-03-08 13:50:00,125.42,125.45,124.93,124.96,94967.0,120.0409,120.0697,119.572,119.6007,94967.0
2022-03-08 14:00:00,124.92,125.11,124.44,124.93,78872.0,119.5624,119.7442,119.103,119.572,78872.0
2022-03-08 14:10:00,124.89,125.03,124.58,124.89,52756.0,119.5337,119.6677,119.237,119.5337,52756.0
2022-03-08 14:20:00,124.91,125.46,124.57,125.41,79325.0,119.5528,120.0792,119.2274,120.0314,79325.0
2022-03-08 14:30:00,125.38,125.58,125.04,125.49,75941.0,120.0027,120.1941,119.6772,120.1079,75941.0
2022-03-08 14:40:00,125.5,125.93,125.23,125.93,42082.0,120.1175,120.5291,119.8591,120.5291,42082.0
2022-03-08 14:50:00,125.89,125.97,125.43,125.59,49631.0,120.4908,120.5674,120.0505,120.2036,49631.0
2022-03-08 15:00:00,125.6,126.21,125.55,126.0,210732.0,120.2132,120.7971,120.1654,120.5961,210732.0
2022-03-08 15:10:00,126.03,126.08,125.55,125.69,118925.0,120.6248,120.6726,120.1654,120.2994,118925.0
2022-03-08 15:20:00,125.69,125.72,124.89,124.89,135217.0,120.2994,120.3281,119.5337,119.5337,135217.0
2022-03-08 15:30:00,124.93,124.97,124.47,124.92,126493.0,119.572,119.6102,119.1317,119.5624,126493.0
2022-03-08 15:40:00,124.93,125.05,124.38,124.4,121053.0,119.572,119.6868,119.0455,119.0647,121053.0
2022-03-08 15:50:00,124.41,124.98,124.07,124.08,174169.0,119.0743,119.6198,118.7488,118.7584,174169.0
2022-03-09 09:30:00,126.47,126.73,126.26,126.59,40721.0,121.0459,121.2948,120.8449,121.1608,40721.0
2022-03-09 09:40:00,126.64,126.87,126.4,126.56,77732.0,121.2086,121.4288,120.9789,121.132,77732.0
2022-03-09 09:50:00,126.56,126.59,126.05,126.44,55710.0,121.132,121.1608,120.6439,121.0172,55710.0
2022-03-09 10:00:00,126.45,127.0,126.42,126.83,76164.0,121.0268,121.5532,120.9981,121.3905,76164.0
2022-03-09 10:10:00,126.85,127.09,126.67,126.84,96241.0,121.4096,121.6393,121.2373,121.4,96241.0
2022-03-09 10:20:00,126.85,127.02,126.7,126.91,60986.0,121.4096,121.5723,121.266,121.467,60986.0
2022-03-09 10:30:00,126.91,127.08,126.73,127.02,29108.0,121.467,121.6297,121.2948,121.5723,29108.0
2022-03-09 10:40:00,126.98,127.07,126.84,126.96,89982.0,121.534,121.6202,121.4,121.5149,89982.0
2022-03-09 10:50:00,126.95,127.22,126.78,127.08,34775.0,121.5053,121.7637,121.3426,121.6297,34775.0
2022-03-09 11:00:00,127.09,127.11,126.83,126.97,14489.0,121.6393,121.6585,121.3905,121.5245,14489.0
2022-03-09 11:10:00,126.96,126.96,126.61,126.87,15350.0,121.5149,121.5149,121.1799,121.4288,15350.0
2022-03-09 11:20:00,126.89,127.04,126.81,126.81,12835.0,121.4479,121.5915,121.3713,121.3713,12835.0
2022-03-09 11:30:00,126.84,127.3,126.84,127.09,11610.0,121.4,121.8403,121.4,121.6393,11610.0
2022-03-09 11:40:00,127.18,127.33,127.14,127.33,7026.0,121.7255,121.869,121.6872,121.869,7026.0
2022-03-09 11:50:00,127.28,127.45,127.16,127.41,13381.0,121.8212,121.9839,121.7063,121.9456,13381.0
2022-03-09 12:00:00,127.41,127.52,127.35,127.36,9001.0,121.9456,122.0509,121.8882,121.8977,9001.0
2022-03-09 12:10:00,127.42,127.51,127.31,127.43,10300.0,121.9552,122.0413,121.8499,121.9647,10300.0
2022-03-09 12:20:00,127.43,127.6,127.3,127.5,36702.0,121.9647,122.1274,121.8403,122.0317,36702.0
2022-03-09 12:30:00,127.6,127.84,127.51,127.79,17488.0,122.1274,122.3572,122.0413,122.3093,17488.0
2022-03-09 12:40:00,127.78,127.78,127.58,127.78,16610.0,122.2997,122.2997,122.1083,122.2997,16610.0
2022-03-09 12:50:00,127.73,127.78,127.68,127.76,16806.0,122.2519,122.2997,122.204,122.2806,16806.0
2022-03-09 13:00:00,127.76,127.76,127.47,127.56,22911.0,122.2806,122.2806,122.003,122.0892,22911.0
2022-03-09 13:10:00,127.54,127.81,127.53,127.71,30989.0,122.07,122.3284,122.0604,122.2327,30989.0
2022-03-09 13:20:00,127.72,127.84,127.7,127.82,16349.0,122.2423,122.3572,122.2232,122.338,16349.0
2022-03-09 13:30:00,127.77,127.81,127.48,127.53,19638.0,122.2902,122.3284,122.0126,122.0604,19638.0
2022-03-09 13:40:00,127.58,127.59,127.22,127.28,17243.0,122.1083,122.1179,121.7637,121.8212,17243.0
2022-03-09 13:50:00,127.27,127.49,127.23,127.35,9553.0,121.8116,122.0222,121.7733,121.8882,9553.0
2022-03-09 14:00:00,127.35,127.67,127.35,127.55,28088.0,121.8882,122.1944,121.8882,122.0796,28088.0
2022-03-09 14:10:00,127.6,127.63,127.39,127.45,11136.0,122.1274,122.1562,121.9264,121.9839,11136.0
2022-03-09 14:20:00,127.43,127.59,127.41,127.47,14217.0,121.9647,122.1179,121.9456,122.003,14217.0
2022-03-09 14:30:00,127.49,127.68,127.48,127.61,23674.0,122.0222,122.204,122.0126,122.137,23674.0
2022-03-09 14:40:00,127.66,127.69,127.41,127.47,23977.0,122.1849,122.2136,121.9456,122.003,23977.0
2022-03-09 14:50:00,127.5,127.71,127.42,127.49,9629.0,122.0317,122.2327,121.9552,122.0222,9629.0
2022-03-09 15:00:00,127.5,127.87,127.5,127.86,24444.0,122.0317,122.3859,122.0317,122.3763,24444.0
2022-03-09 15:10:00,127.88,127.98,127.77,127.88,44517.0,122.3954,122.4911,122.2902,122.3954,44517.0
2022-03-09 15:20:00,127.87,128.0,127.84,127.93,71566.0,122.3859,122.5103,122.3572,122.4433,71566.0
2022-03-09 15:30:00,127.99,128.16,127.82,127.82,68790.0,122.5007,122.6634,122.338,122.338,68790.0
2022-03-09 15:40:00,127.79,127.97,127.61,127.67,120982.0,122.3093,122.4816,122.137,122.1944,120982.0
2022-03-09 15:50:00,127.69,127.83,127.25,127.48,102808.0,122.2136,122.3476,121.7925,122.0126,102808.0
2022-03-10 09:30:00,125.79,126.15,125.68,125.69,18202.0,120.3951,120.7396,120.2898,120.2994,18202.0
2022-03-10 09:40:00,125.72,125.95,125.6,125.6,30568.0,120.3281,120.5482,120.2132,120.2132,30568.0
2022-03-10 09:50:00,125.62,126.33,125.53,126.21,35032.0,120.2324,120.9119,120.1462,120.7971,35032.0
2022-03-10 10:00:00,126.2,126.22,125.87,126.03,43809.0,120.7875,120.8066,120.4716,120.6248,43809.0
2022-03-10 10:10:00,126.04,126.47,125.95,126.47,43736.0,120.6343,121.0459,120.5482,121.0459,43736.0
2022-03-10 10:20:00,126.4,126.43,125.77,125.77,53099.0,120.9789,121.0076,120.3759,120.3759,53099.0
2022-03-10 10:30:00,125.76,125.88,125.42,125.56,21907.0,120.3664,120.4812,120.0409,120.1749,21907.0
2022-03-10 10:40:00,125.57,125.84,125.55,125.75,12611.0,120.1845,120.4429,120.1654,120.3568,12611.0
2022-03-10 10:50:00,125.73,125.75,125.28,125.33,33850.0,120.3376,120.3568,119.9069,119.9548,33850.0
2022-03-10 11:00:00,125.31,125.32,125.11,125.22,37763.0,119.9357,119.9452,119.7442,119.8495,37763.0
2022-03-10 11:10:00,125.21,125.35,125.18,125.29,34774.0,119.8399,119.9739,119.8112,119.9165,34774.0
2022-03-10 11:20:00,125.25,125.41,125.05,125.16,38510.0,119.8782,120.0314,119.6868,119.7921,38510.0
2022-03-10 11:30:00,125.17,125.23,125.1,125.15,27526.0,119.8017,119.8591,119.7347,119.7825,27526.0
2022-03-10 11:40:00,125.16,125.37,125.11,125.36,20485.0,119.7921,119.9931,119.7442,119.9835,20485.0
2022-03-10 11:50:00,125.34,125.6,125.29,125.57,13833.0,119.9644,120.2132,119.9165,120.1845,13833.0
2022-03-10 12:00:00,125.55,125.71,125.54,125.57,57671.0,120.1654,120.3185,120.1558,120.1845,57671.0
2022-03-10 12:10:00,125.61,125.75,125.57,125.73,14925.0,120.2228,120.3568,120.1845,120.3376,14925.0
2022-03-10 12:20:00,125.74,126.07,125.71,125.97,24872.0,120.3472,120.6631,120.3185,120.5674,24872.0
2022-03-10 12:30:00,125.96,125.97,125.63,125.63,11306.0,120.5578,120.5674,120.2419,120.2419,11306.0
2022-03-10 12:40:00,125.61,125.74,125.53,125.74,12776.0,120.2228,120.3472,120.1462,120.3472,12776.0
2022-03-10 12:50:00,125.72,125.75,125.51,125.63,21248.0,120.3281,120.3568,120.1271,120.2419,21248.0
2022-03-10 13:00:00,125.63,125.78,125.53,125.63,30881.0,120.2419,120.3855,120.1462,120.2419,30881.0
2022-03-10 13:10:00,125.64,125.95,125.64,125.95,16507.0,120.2515,120.5482,120.2515,120.5482,16507.0
2022-03-10 13:20:00,125.9,125.99,125.8,125.89,12676.0,120.5004,120.5865,120.4046,120.4908,12676.0
2022-03-10 13:30:00,125.89,126.1,125.82,125.94,13367.0,120.4908,120.6918,120.4238,120.5386,13367.0
2022-03-10 13:40:00,125.96,126.29,125.86,126.29,11023.0,120.5578,120.8736,120.4621,120.8736,11023.0
2022-03-10 13:50:00,126.28,126.33,126.12,126.18,20372.0,120.8641,120.9119,120.7109,120.7683,20372.0
2022-03-10 14:00:00,126.16,126.71,126.12,126.42,51200.0,120.7492,121.2756,120.7109,120.9981,51200.0
2022-03-10 14:10:00,126.38,126.57,126.33,126.47,12264.0,120.9598,121.1416,120.9119,121.0459,12264.0
2022-03-10 14:20:00,126.5,126.58,126.32,126.53,17119.0,121.0746,121.1512,120.9023,121.1033,17119.0
2022-03-10 14:30:00,126.54,126.72,126.51,126.6,28830.0,121.1129,121.2852,121.0842,121.1703,28830.0
2022-03-10 14:40:00,126.58,126.82,126.43,126.78,13907.0,121.1512,121.3809,121.0076,121.3426,13907.0
2022-03-10 14:50:00,126.8,126.87,126.71,126.75,13212.0,121.3618,121.4288,121.2756,121.3139,13212.0
2022-03-10 15:00:00,126.75,126.75,126.31,126.41,32501.0,121.3139,121.3139,120.8928,120.9885,32501.0
2022-03-10 15:10:00,126.44,126.71,126.42,126.6,129556.0,121.0172,121.2756,120.9981,121.1703,129556.0
2022-03-10 15:20:00,126.6,126.68,126.29,126.52,89731.0,121.1703,121.2469,120.8736,121.0938,89731.0
2022-03-10 15:30:00,126.54,126.6,126.29,126.41,127977.0,121.1129,121.1703,120.8736,120.9885,127977.0
2022-03-10 15:40:00,126.42,126.68,126.37,126.49,182077.0,120.9981,121.2469,120.9502,121.065,182077.0
2022-03-10 15:50:00,126.49,126.97,126.49,126.63,182073.0,121.065,121.5245,121.065,121.199,182073.0
2022-03-11 09:30:00,127.34,127.59,127.22,127.22,30821.0,121.8786,122.1179,121.7637,121.7637,30821.0
2022-03-11 09:40:00,127.23,127.37,127.1,127.27,19672.0,121.7733,121.9073,121.6489,121.8116,19672.0
2022-03-11 09:50:00,127.25,127.39,126.85,127.03,16248.0,121.7925,121.9264,121.4096,121.5819,16248.0
2022-03-11 10:00:00,127.01,127.01,126.45,126.47,56745.0,121.5627,121.5627,121.0268,121.0459,56745.0
2022-03-11 10:10:00,126.56,126.72,126.48,126.53,58582.0,121.132,121.2852,121.0555,121.1033,58582.0
2022-03-11 10:20:00,126.53,126.73,126.34,126.57,20706.0,121.1033,121.2948,120.9215,121.1416,20706.0
2022-03-11 10:30:00,126.56,126.61,126.33,126.52,35841.0,121.132,121.1799,120.9119,121.0938,35841.0
2022-03-11 10:40:00,126.54,126.77,126.5,126.67,21909.0,121.1129,121.333,121.0746,121.2373,21909.0
2022-03-11 10:50:00,126.66,126.88,126.66,126.88,38441.0,121.2278,121.4383,121.2278,121.4383,38441.0
2022-03-11 11:00:00,126.85,126.85,126.46,126.53,18587.0,121.4096,121.4096,121.0363,121.1033,18587.0
2022-03-11 11:10:00,126.5,126.53,126.3,126.42,21108.0,121.0746,121.1033,120.8832,120.9981,21108.0
2022-03-11 11:20:00,126.48,126.61,126.35,126.35,35948.0,121.0555,121.1799,120.9311,120.9311,35948.0
2022-03-11 11:30:00,126.34,126.37,126.04,126.22,23961.0,120.9215,120.9502,120.6343,120.8066,23961.0
2022-03-11 11:40:00,126.23,126.26,125.9,126.22,97579.0,120.8162,120.8449,120.5004,120.8066,97579.0
2022-03-11 11:50:00,126.15,126.15,126.02,126.08,8844.0,120.7396,120.7396,120.6152,120.6726,8844.0
2022-03-11 12:00:00,126.03,126.12,125.82,125.83,14633.0,120.6248,120.7109,120.4238,120.4334,14633.0
2022-03-11 12:10:00,125.84,126.11,125.84,126.09,21736.0,120.4429,120.7013,120.4429,120.6822,21736.0
2022-03-11 12:20:00,126.14,126.21,125.8,125.8,11559.0,120.7301,120.7971,120.4046,120.4046,11559.0
2022-03-11 12:30:00,125.77,125.87,125.65,125.69,7808.0,120.3759,120.4716,120.2611,120.2994,7808.0
2022-03-11 12:40:00,125.7,125.91,125.7,125.83,8400.0,120.3089,120.5099,120.3089,120.4334,8400.0
2022-03-11 12:50:00,125.85,126.04,125.85,125.96,26194.0,120.4525,120.6343,120.4525,120.5578,26194.0
2022-03-11 13:00:00,125.89,126.19,125.88,126.01,29542.0,120.4908,120.7779,120.4812,120.6056,29542.0
2022-03-11 13:10:00,126.03,126.14,125.95,126.14,33663.0,120.6248,120.7301,120.5482,120.7301,33663.0
2022-03-11 13:20:00,126.14,126.29,126.13,126.22,22254.0,120.7301,120.8736,120.7205,120.8066,22254.0
2022-03-11 13:30:00,126.24,126.27,126.12,126.13,7980.0,120.8258,120.8545,120.7109,120.7205,7980.0
2022-03-11 13:40:00,126.16,126.36,126.13,126.36,28714.0,120.7492,120.9406,120.7205,120.9406,28714.0
2022-03-11 13:50:00,126.4,126.43,125.85,125.85,30319.0,120.9789,121.0076,120.4525,120.4525,30319.0
2022-03-11 14:00:00,125.8,126.01,125.78,125.96,15570.0,120.4046,120.6056,120.3855,120.5578,15570.0
2022-03-11 14:10:00,125.9,126.03,125.82,125.82,29928.0,120.5004,120.6248,120.4238,120.4238,29928.0
2022-03-11 14:20:00,125.8,126.17,125.8,126.14,39729.0,120.4046,120.7588,120.4046,120.7301,39729.0
2022-03-11 14:30:00,126.14,126.15,125.93,126.02,12425.0,120.7301,120.7396,120.5291,120.6152,12425.0
2022-03-11 14:40:00,125.93,125.94,125.72,125.84,24630.0,120.5291,120.5386,120.3281,120.4429,24630.0
2022-03-11 14:50:00,125.83,125.83,125.53,125.65,40127.0,120.4334,120.4334,120.1462,120.2611,40127.0
2022-03-11 15:00:00,125.64,125.7,125.47,125.52,28024.0,120.2515,120.3089,120.0888,120.1367,28024.0
2022-03-11 15:10:00,125.53,125.6,125.42,125.55,28095.0,120.1462,120.2132,120.0409,120.1654,28095.0
2022-03-11 15:20:00,125.52,125.57,125.33,125.33,19220.0,120.1367,120.1845,119.9548,119.9548,19220.0
2022-03-11 15:30:00,125.28,125.29,125.1,125.19,89677.0,119.9069,119.9165,119.7347,119.8208,89677.0
2022-03-11 15:40:00,125.14,125.23,124.96,124.99,101659.0,119.7729,119.8591,119.6007,119.6294,101659.0
2022-03-11 15:50:00,124.98,125.09,124.6,124.69,94368.0,119.6198,119.7251,119.2561,119.3422,94368.0
2022-03-14 09:30:00,124.78,125.3,124.51,124.65,38087.0,119.4284,119.9261,119.17,119.304,38087.0
2022-03-14 09:40:00,124.5,125.29,124.46,125.08,29868.0,119.1604,119.9165,119.1221,119.7155,29868.0
2022-03-14 09:50:00,125.09,125.21,124.91,125.12,26029.0,119.7251,119.8399,119.5528,119.7538,26029.0
2022-03-14 10:00:00,125.07,125.41,124.88,125.39,34068.0,119.706,120.0314,119.5241,120.0122,34068.0
2022-03-14 10:10:00,125.4,125.62,125.35,125.41,33731.0,120.0218,120.2324,119.9739,120.0314,33731.0
2022-03-14 10:20:00,125.45,125.64,125.36,125.43,24620.0,120.0697,120.2515,119.9835,120.0505,24620.0
2022-03-14 10:30:00,125.42,125.55,125.22,125.49,17494.0,120.0409,120.1654,119.8495,120.1079,17494.0
2022-03-14 10:40:00,125.53,125.61,125.43,125.52,10720.0,120.1462,120.2228,120.0505,120.1367,10720.0
2022-03-14 10:50:00,125.45,125.86,125.45,125.84,52634.0,120.0697,120.4621,120.0697,120.4429,52634.0
2022-03-14 11:00:00,125.88,125.89,125.62,125.62,26271.0,120.4812,120.4908,120.2324,120.2324,26271.0
2022-03-14 11:10:00,125.63,125.63,125.43,125.48,15940.0,120.2419,120.2419,120.0505,120.0984,15940.0
2022-03-14 11:20:00,125.5,125.5,125.12,125.17,60181.0,120.1175,120.1175,119.7538,119.8017,60181.0
2022-03-14 11:30:00,125.15,125.2,124.98,124.99,9964.0,119.7825,119.8304,119.6198,119.6294,9964.0
2022-03-14 11:40:00,125.01,125.01,124.55,124.55,24230.0,119.6485,119.6485,119.2083,119.2083,24230.0
2022-03-14 11:50:00,124.51,124.71,124.5,124.64,14912.0,119.17,119.3614,119.1604,119.2944,14912.0
2022-03-14 12:00:00,124.56,124.57,124.23,124.28,22639.0,119.2178,119.2274,118.902,118.9498,22639.0
2022-03-14 12:10:00,124.25,124.32,124.1,124.29,19880.0,118.9211,118.9881,118.7776,118.9594,19880.0
2022-03-14 12:20:00,124.29,124.3,124.14,124.26,10020.0,118.9594,118.969,118.8158,118.9307,10020.0
2022-03-14 12:30:00,124.31,124.4,124.15,124.3,13132.0,118.9785,119.0647,118.8254,118.969,13132.0
2022-03-14 12:40:00,124.3,124.42,123.99,124.1,12170.0,118.969,119.0838,118.6723,118.7776,12170.0
2022-03-14 12:50:00,124.09,124.11,123.74,123.78,13249.0,118.768,118.7871,118.433,118.4713,13249.0
2022-03-14 13:00:00,123.76,123.8,123.61,123.62,16621.0,118.4521,118.4904,118.3086,118.3181,16621.0
2022-03-14 13:10:00,123.64,123.79,123.64,123.78,58776.0,118.3373,118.4808,118.3373,118.4713,58776.0
2022-03-14 13:20:00,123.76,123.79,123.56,123.59,23208.0,118.4521,118.4808,118.2607,118.2894,23208.0
2022-03-14 13:30:00,123.59,123.65,123.25,123.31,59462.0,118.2894,118.3469,117.964,118.0214,59462.0
2022-03-14 13:40:00,123.32,123.47,123.2,123.24,20006.0,118.031,118.1746,117.9162,117.9544,20006.0
2022-03-14 13:50:00,123.25,123.6,123.25,123.4,25786.0,117.964,118.299,117.964,118.1076,25786.0
2022-03-14 14:00:00,123.4,123.57,123.32,123.5,20424.0,118.1076,118.2703,118.031,118.2033,20424.0
2022-03-14 14:10:00,123.5,123.52,123.33,123.34,7212.0,118.2033,118.2224,118.0406,118.0501,7212.0
2022-03-14 14:20:00,123.36,123.4,123.19,123.2,18136.0,118.0693,118.1076,117.9066,117.9162,18136.0
2022-03-14 14:30:00,123.18,123.51,123.18,123.41,16685.0,117.897,118.2129,117.897,118.1171,16685.0
2022-03-14 14:40:00,123.43,123.43,123.23,123.28,22070.0,118.1363,118.1363,117.9449,117.9927,22070.0
2022-03-14 14:50:00,123.32,123.63,123.26,123.58,28323.0,118.031,118.3277,117.9736,118.2799,28323.0
2022-03-14 15:00:00,123.57,123.81,123.42,123.47,39580.0,118.2703,118.5,118.1267,118.1746,39580.0
2022-03-14 15:10:00,123.47,123.88,123.46,123.64,74313.0,118.1746,118.567,118.165,118.3373,74313.0
2022-03-14 15:20:00,123.61,123.78,123.55,123.56,25190.0,118.3086,118.4713,118.2511,118.2607,25190.0
2022-03-14 15:30:00,123.57,123.57,123.22,123.44,70834.0,118.2703,118.2703,117.9353,118.1459,70834.0
2022-03-14 15:40:00,123.42,123.74,123.37,123.48,105637.0,118.1267,118.433,118.0789,118.1841,105637.0
2022-03-14 15:50:00,123.52,123.61,123.27,123.53,125118.0,118.2224,118.3086,117.9832,118.232,125118.0
2022-03-15 09:30:00,124.12,124.82,124.12,124.39,41962.0,118.7967,119.4667,118.7967,119.0551,41962.0
2022-03-15 09:40:00,124.52,124.55,123.99,124.19,19709.0,119.1795,119.2083,118.6723,118.8637,19709.0
2022-03-15 09:50:00,124.22,124.61,124.15,124.55,48389.0,118.8924,119.2657,118.8254,119.2083,48389.0
2022-03-15 10:00:00,124.55,124.77,124.38,124.49,31069.0,119.2083,119.4188,119.0455,119.1508,31069.0
2022-03-15 10:10:00,124.52,124.59,124.25,124.56,29542.0,119.1795,119.2465,118.9211,119.2178,29542.0
2022-03-15 10:20:00,124.58,124.99,124.57,124.94,30723.0,119.237,119.6294,119.2274,119.5815,30723.0
2022-03-15 10:30:00,125.01,125.22,124.95,125.05,23709.0,119.6485,119.8495,119.5911,119.6868,23709.0
2022-03-15 10:40:00,125.12,125.17,124.96,125.07,31780.0,119.7538,119.8017,119.6007,119.706,31780.0
2022-03-15 10:50:00,125.07,125.07,124.78,124.89,8517.0,119.706,119.706,119.4284,119.5337,8517.0
2022-03-15 11:00:00,124.89,125.04,124.85,125.04,12077.0,119.5337,119.6772,119.4954,119.6772,12077.0
2022-03-15 11:10:00,125.02,125.07,124.91,125.03,17766.0,119.6581,119.706,119.5528,119.6677,17766.0
2022-03-15 11:20:00,125.04,125.22,124.85,125.22,14116.0,119.6772,119.8495,119.4954,119.8495,14116.0
2022-03-15 11:30:00,125.24,125.45,125.19,125.41,11544.0,119.8687,120.0697,119.8208,120.0314,11544.0
2022-03-15 11:40:00,125.36,125.5,125.31,125.49,35556.0,119.9835,120.1175,119.9357,120.1079,35556.0
2022-03-15 11:50:00,125.49,125.53,124.86,125.04,88833.0,120.1079,120.1462,119.505,119.6772,88833.0
2022-03-15 12:00:00,125.02,125.24,124.74,125.16,48956.0,119.6581,119.8687,119.3901,119.7921,48956.0
2022-03-15 12:10:00,125.16,125.27,125.07,125.26,30037.0,119.7921,119.8974,119.706,119.8878,30037.0
2022-03-15 12:20:00,125.22,125.55,125.17,125.49,12770.0,119.8495,120.1654,119.8017,120.1079,12770.0
2022-03-15 12:30:00,125.5,125.59,125.43,125.53,25891.0,120.1175,120.2036,120.0505,120.1462,25891.0
2022-03-15 12:40:00,125.57,125.57,125.22,125.22,45699.0,120.1845,120.1845,119.8495,119.8495,45699.0
2022-03-15 12:50:00,125.21,125.31,125.01,125.28,27645.0,119.8399,119.9357,119.6485,119.9069,27645.0
2022-03-15 13:00:00,125.32,125.5,125.23,125.32,21736.0,119.9452,120.1175,119.8591,119.9452,21736.0
2022-03-15 13:10:00,125.19,125.22,124.97,125.0,20336.0,119.8208,119.8495,119.6102,119.639,20336.0
2022-03-15 13:20:00,124.98,125.23,124.89,124.89,33119.0,119.6198,119.8591,119.5337,119.5337,33119.0
2022-03-15 13:30:00,124.9,125.08,124.83,124.95,36488.0,119.5432,119.7155,119.4762,119.5911,36488.0
2022-03-15 13:40:00,124.98,125.21,124.94,125.08,16737.0,119.6198,119.8399,119.5815,119.7155,16737.0
2022-03-15 13:50:00,125.12,125.33,125.12,125.29,12071.0,119.7538,119.9548,119.7538,119.9165,12071.0
2022-03-15 14:00:00,125.25,125.36,124.95,125.19,33199.0,119.8782,119.9835,119.5911,119.8208,33199.0
2022-03-15 14:10:00,125.18,125.22,124.74,124.8,21674.0,119.8112,119.8495,119.3901,119.4475,21674.0
2022-03-15 14:20:00,124.76,124.98,124.73,124.96,37309.0,119.4092,119.6198,119.3805,119.6007,37309.0
2022-03-15 14:30:00,124.9,125.13,124.81,125.07,12642.0,119.5432,119.7634,119.4571,119.706,12642.0
2022-03-15 14:40:00,125.08,125.43,125.08,125.43,28614.0,119.7155,120.0505,119.7155,120.0505,28614.0
2022-03-15 14:50:00,125.44,125.71,125.44,125.71,36600.0,120.0601,120.3185,120.0601,120.3185,36600.0
2022-03-15 15:00:00,125.62,125.76,125.6,125.68,16965.0,120.2324,120.3664,120.2132,120.2898,16965.0
2022-03-15 15:10:00,125.74,126.03,125.67,126.01,52119.0,120.3472,120.6248,120.2802,120.6056,52119.0
2022-03-15 15:20:00,126.02,126.16,125.96,126.1,138368.0,120.6152,120.7492,120.5578,120.6918,138368.0
2022-03-15 15:30:00,126.11,126.33,126.07,126.18,125928.0,120.7013,120.9119,120.6631,120.7683,125928.0
2022-03-15 15:40:00,126.18,126.23,125.99,126.22,85207.0,120.7683,120.8162,120.5865,120.8066,85207.0
2022-03-15 15:50:00,126.18,126.43,126.06,126.24,57377.0,120.7683,121.0076,120.6535,120.8258,57377.0
2022-03-16 09:30:00,127.48,128.1,127.39,128.09,49086.0,122.0126,122.606,121.9264,122.5964,49086.0
2022-03-16 09:40:00,128.09,128.37,128.09,128.2,32912.0,122.5964,122.8644,122.5964,122.7017,32912.0
2022-03-16 09:50:00,128.18,128.26,127.91,127.95,34222.0,122.6826,122.7591,122.4241,122.4624,34222.0
2022-03-16 10:00:00,128.0,128.1,127.71,127.72,52039.0,122.5103,122.606,122.2327,122.2423,52039.0
2022-03-16 10:10:00,127.7,128.77,127.7,128.59,67531.0,122.2232,123.2473,122.2232,123.075,67531.0
2022-03-16 10:20:00,128.62,128.68,128.54,128.59,37917.0,123.1037,123.1611,123.0271,123.075,37917.0
2022-03-16 10:30:00,128.55,128.75,128.4,128.58,19103.0,123.0367,123.2281,122.8931,123.0654,19103.0
2022-03-16 10:40:00,128.64,128.65,128.14,128.3,33077.0,123.1228,123.1324,122.6443,122.7974,33077.0
2022-03-16 10:50:00,128.32,128.47,128.19,128.46,14739.0,122.8166,122.9601,122.6921,122.9506,14739.0
2022-03-16 11:00:00,128.43,128.52,128.15,128.3,46633.0,122.9218,123.008,122.6539,122.7974,46633.0
2022-03-16 11:10:00,128.36,128.4,128.18,128.3,14456.0,122.8548,122.8931,122.6826,122.7974,14456.0
2022-03-16 11:20:00,128.32,128.37,128.19,128.34,18469.0,122.8166,122.8644,122.6921,122.8357,18469.0
2022-03-16 11:30:00,128.39,128.41,128.18,128.29,22140.0,122.8836,122.9027,122.6826,122.7879,22140.0
2022-03-16 11:40:00,128.29,128.29,128.18,128.27,18020.0,122.7879,122.7879,122.6826,122.7687,18020.0
2022-03-16 11:50:00,128.29,128.36,128.24,128.35,21656.0,122.7879,122.8548,122.74,122.8453,21656.0
2022-03-16 12:00:00,128.34,128.48,128.28,128.33,14024.0,122.8357,122.9697,122.7783,122.8261,14024.0
2022-03-16 12:10:00,128.3,128.4,128.29,128.38,7344.0,122.7974,122.8931,122.7879,122.874,7344.0
2022-03-16 12:20:00,128.38,128.43,128.18,128.3,22294.0,122.874,122.9218,122.6826,122.7974,22294.0
2022-03-16 12:30:00,128.34,128.34,128.1,128.1,28283.0,122.8357,122.8357,122.606,122.606,28283.0
2022-03-16 12:40:00,128.11,128.28,127.74,127.77,31684.0,122.6156,122.7783,122.2614,122.2902,31684.0
2022-03-16 12:50:00,127.77,127.88,127.72,127.87,16114.0,122.2902,122.3954,122.2423,122.3859,16114.0
2022-03-16 13:00:00,127.88,127.93,127.48,127.51,30448.0,122.3954,122.4433,122.0126,122.0413,30448.0
2022-03-16 13:10:00,127.49,127.53,127.37,127.52,46630.0,122.0222,122.0604,121.9073,122.0509,46630.0
2022-03-16 13:20:00,127.5,127.62,127.41,127.51,23854.0,122.0317,122.1466,121.9456,122.0413,23854.0
2022-03-16 13:30:00,127.56,127.75,127.54,127.63,36760.0,122.0892,122.271,122.07,122.1562,36760.0
2022-03-16 13:40:00,127.64,127.65,127.49,127.63,35667.0,122.1657,122.1753,122.0222,122.1562,35667.0
2022-03-16 13:50:00,127.6,127.78,127.53,127.69,367869.0,122.1274,122.2997,122.0604,122.2136,367869.0
2022-03-16 14:00:00,127.66,127.66,126.62,126.62,92549.0,122.1849,122.1849,121.1895,121.1895,92549.0
2022-03-16 14:10:00,126.51,126.67,126.1,126.66,37624.0,121.0842,121.2373,120.6918,121.2278,37624.0
2022-03-16 14:20:00,126.65,126.68,126.09,126.09,33868.0,121.2182,121.2469,120.6822,120.6822,33868.0
2022-03-16 14:30:00,126.08,126.47,125.62,126.43,53780.0,120.6726,121.0459,120.2324,121.0076,53780.0
2022-03-16 14:40:00,126.51,127.26,126.41,127.0,97448.0,121.0842,121.802,120.9885,121.5532,97448.0
2022-03-16 14:50:00,126.97,127.67,126.84,127.25,68393.0,121.5245,122.1944,121.4,121.7925,68393.0
2022-03-16 15:00:00,127.25,127.68,127.05,127.28,70649.0,121.7925,122.204,121.601,121.8212,70649.0
2022-03-16 15:10:00,127.31,127.91,127.23,127.91,54566.0,121.8499,122.4241,121.7733,122.4241,54566.0
2022-03-16 15:20:00,127.95,128.28,127.89,128.19,62748.0,122.4624,122.7783,122.405,122.6921,62748.0
2022-03-16 15:30:00,128.22,128.23,127.88,128.11,88395.0,122.7209,122.7304,122.3954,122.6156,88395.0
2022-03-16 15:40:00,128.09,128.5,127.99,128.5,91120.0,122.5964,122.9888,122.5007,122.9888,91120.0
2022-03-16 15:50:00,128.52,128.98,128.42,128.98,73073.0,123.008,123.4483,122.9123,123.4483,73073.0
2022-03-17 09:30:00,128.43,129.0,128.43,129.0,41750.0,122.9218,123.4674,122.9218,123.4674,41750.0
2022-03-17 09:40:00,128.97,129.32,128.92,129.07,39468.0,123.4387,123.7737,123.3908,123.5344,39468.0
2022-03-17 09:50:00,129.1,129.49,129.07,129.49,42182.0,123.5631,123.9364,123.5344,123.9364,42182.0
2022-03-17 10:00:00,129.46,129.77,129.44,129.74,75723.0,123.9077,124.2044,123.8885,124.1757,75723.0
2022-03-17 10:10:00,129.73,129.74,129.47,129.49,51430.0,124.1661,124.1757,123.9172,123.9364,51430.0
2022-03-17 10:20:00,129.52,129.62,129.49,129.54,14594.0,123.9651,124.0608,123.9364,123.9842,14594.0
2022-03-17 10:30:00,129.57,129.59,129.24,129.33,57918.0,124.013,124.0321,123.6971,123.7832,57918.0
2022-03-17 10:40:00,129.42,129.42,128.88,129.02,56013.0,123.8694,123.8694,123.3525,123.4865,56013.0
2022-03-17 10:50:00,129.09,129.13,128.85,129.12,14079.0,123.5535,123.5918,123.3238,123.5823,14079.0
2022-03-17 11:00:00,129.04,129.29,128.95,129.22,8905.0,123.5057,123.745,123.4195,123.678,8905.0
2022-03-17 11:10:00,129.24,129.24,129.05,129.15,13249.0,123.6971,123.6971,123.5153,123.611,13249.0
2022-03-17 11:20:00,129.17,129.39,129.15,129.28,9583.0,123.6301,123.8407,123.611,123.7354,9583.0
2022-03-17 11:30:00,129.27,129.45,129.2,129.45,23100.0,123.7258,123.8981,123.6588,123.8981,23100.0
2022-03-17 11:40:00,129.47,129.54,129.16,129.16,16066.0,123.9172,123.9842,123.6205,123.6205,16066.0
2022-03-17 11:50:00,129.15,129.52,129.15,129.43,41349.0,123.611,123.9651,123.611,123.879,41349.0
2022-03-17 12:00:00,129.4,129.59,129.3,129.59,11013.0,123.8502,124.0321,123.7545,124.0321,11013.0
2022-03-17 12:10:00,129.58,129.58,129.43,129.57,6200.0,124.0225,124.0225,123.879,124.013,6200.0
2022-03-17 12:20:00,129.59,129.88,129.59,129.86,26039.0,124.0321,124.3097,124.0321,124.2905,26039.0
2022-03-17 12:30:00,129.85,129.88,129.78,129.87,25348.0,124.2809,124.3097,124.2139,124.3001,25348.0
2022-03-17 12:40:00,129.84,129.88,129.75,129.76,15163.0,124.2714,124.3097,124.1852,124.1948,15163.0
2022-03-17 12:50:00,129.79,129.98,129.79,129.92,10100.0,124.2235,124.4054,124.2235,124.3479,10100.0
2022-03-17 13:00:00,129.92,129.95,129.79,129.86,28077.0,124.3479,124.3767,124.2235,124.2905,28077.0
2022-03-17 13:10:00,129.83,129.94,129.73,129.87,5887.0,124.2618,124.3671,124.1661,124.3001,5887.0
2022-03-17 13:20:00,129.9,130.26,129.88,130.25,19790.0,124.3288,124.6734,124.3097,124.6638,19790.0
2022-03-17 13:30:00,130.26,130.28,130.19,130.25,37398.0,124.6734,124.6925,124.6064,124.6638,37398.0
2022-03-17 13:40:00,130.29,130.47,130.29,130.46,16938.0,124.7021,124.8744,124.7021,124.8648,16938.0
2022-03-17 13:50:00,130.46,130.56,130.42,130.43,23663.0,124.8648,124.9605,124.8265,124.8361,23663.0
2022-03-17 14:00:00,130.43,130.48,130.32,130.4,50666.0,124.8361,124.8839,124.7308,124.8074,50666.0
2022-03-17 14:10:00,130.4,130.42,130.21,130.26,12502.0,124.8074,124.8265,124.6255,124.6734,12502.0
2022-03-17 14:20:00,130.31,130.32,130.02,130.04,12089.0,124.7212,124.7308,124.4437,124.4628,12089.0
2022-03-17 14:30:00,130.07,130.25,130.06,130.17,14536.0,124.4915,124.6638,124.4819,124.5872,14536.0
2022-03-17 14:40:00,130.13,130.29,130.12,130.29,11858.0,124.5489,124.7021,124.5394,124.7021,11858.0
2022-03-17 14:50:00,130.31,130.35,130.18,130.31,17676.0,124.7212,124.7595,124.5968,124.7212,17676.0
2022-03-17 15:00:00,130.3,130.44,130.2,130.25,17459.0,124.7116,124.8456,124.6159,124.6638,17459.0
2022-03-17 15:10:00,130.25,130.26,129.95,130.25,15172.0,124.6638,124.6734,124.3767,124.6638,15172.0
2022-03-17 15:20:00,130.24,130.27,130.07,130.23,17353.0,124.6542,124.6829,124.4915,124.6446,17353.0
2022-03-17 15:30:00,130.27,130.33,130.18,130.27,35461.0,124.6829,124.7404,124.5968,124.6829,35461.0
2022-03-17 15:40:00,130.31,130.72,130.31,130.64,40327.0,124.7212,125.1136,124.7212,125.0371,40327.0
2022-03-17 15:50:00,130.64,130.78,130.37,130.78,46415.0,125.0371,125.1711,124.7786,125.1711,46415.0
2022-03-18 09:30:00,130.25,130.8,130.25,130.6,32229.0,124.6638,125.1902,124.6638,124.9988,32229.0
2022-03-18 09:40:00,130.6,130.86,130.46,130.86,15593.0,124.9988,125.2476,124.8648,125.2476,15593.0
2022-03-18 09:50:00,130.86,130.94,130.69,130.93,28221.0,125.2476,125.3242,125.0849,125.3146,28221.0
2022-03-18 10:00:00,130.96,131.3,130.89,131.26,25484.0,125.3433,125.6688,125.2763,125.6305,25484.0
2022-03-18 10:10:00,131.32,131.57,131.18,131.23,14764.0,125.6879,125.9272,125.5539,125.6018,14764.0
2022-03-18 10:20:00,131.21,131.35,131.16,131.3,29599.0,125.5826,125.7166,125.5348,125.6688,29599.0
2022-03-18 10:30:00,131.23,131.35,130.86,130.88,13368.0,125.6018,125.7166,125.2476,125.2668,13368.0
2022-03-18 10:40:00,130.9,131.1,130.8,130.99,8002.0,125.2859,125.4773,125.1902,125.3721,8002.0
2022-03-18 10:50:00,130.79,131.17,130.78,131.12,10653.0,125.1806,125.5443,125.1711,125.4965,10653.0
2022-03-18 11:00:00,131.17,131.47,131.13,131.43,10068.0,125.5443,125.8315,125.506,125.7932,10068.0
2022-03-18 11:10:00,131.42,131.5,131.21,131.35,18580.0,125.7836,125.8602,125.5826,125.7166,18580.0
2022-03-18 11:20:00,131.35,131.35,131.04,131.17,26753.0,125.7166,125.7166,125.4199,125.5443,26753.0
2022-03-18 11:30:00,131.19,131.49,131.19,131.37,57138.0,125.5635,125.8506,125.5635,125.7358,57138.0
2022-03-18 11:40:00,131.38,131.38,131.17,131.17,14212.0,125.7453,125.7453,125.5443,125.5443,14212.0
2022-03-18 11:50:00,131.19,131.27,130.99,131.25,27565.0,125.5635,125.64,125.3721,125.6209,27565.0
2022-03-18 12:00:00,131.19,131.28,131.1,131.24,6980.0,125.5635,125.6496,125.4773,125.6113,6980.0
2022-03-18 12:10:00,131.24,131.48,131.24,131.4,15311.0,125.6113,125.841,125.6113,125.7645,15311.0
2022-03-18 12:20:00,131.36,131.55,131.32,131.54,13424.0,125.7262,125.908,125.6879,125.8985,13424.0
2022-03-18 12:30:00,131.57,131.68,131.53,131.64,7364.0,125.9272,126.0325,125.8889,125.9942,7364.0
2022-03-18 12:40:00,131.72,131.77,131.57,131.59,36282.0,126.0707,126.1186,125.9272,125.9463,36282.0
2022-03-18 12:50:00,131.6,131.76,131.6,131.7,20012.0,125.9559,126.109,125.9559,126.0516,20012.0
2022-03-18 13:00:00,131.71,131.87,131.65,131.79,21574.0,126.0612,126.2143,126.0037,126.1377,21574.0
2022-03-18 13:10:00,131.79,131.83,131.71,131.71,22956.0,126.1377,126.176,126.0612,126.0612,22956.0
2022-03-18 13:20:00,131.73,131.92,131.72,131.9,15025.0,126.0803,126.2622,126.0707,126.243,15025.0
2022-03-18 13:30:00,131.92,131.95,131.86,131.88,11368.0,126.2622,126.2909,126.2047,126.2239,11368.0
2022-03-18 13:40:00,131.87,131.89,131.82,131.88,12932.0,126.2143,126.2335,126.1665,126.2239,12932.0
2022-03-18 13:50:00,131.88,131.99,131.81,131.85,20390.0,126.2239,126.3292,126.1569,126.1952,20390.0
2022-03-18 14:00:00,131.89,131.92,131.77,131.77,12892.0,126.2335,126.2622,126.1186,126.1186,12892.0
2022-03-18 14:10:00,131.76,132.0,131.76,132.0,11182.0,126.109,126.3387,126.109,126.3387,11182.0
2022-03-18 14:20:00,131.96,132.0,131.87,131.89,4739.0,126.3005,126.3387,126.2143,126.2335,4739.0
2022-03-18 14:30:00,131.95,132.08,131.85,132.07,17277.0,126.2909,126.4153,126.1952,126.4057,17277.0
2022-03-18 14:40:00,132.07,132.11,131.86,132.02,14244.0,126.4057,126.444,126.2047,126.3579,14244.0
2022-03-18 14:50:00,132.02,132.07,132.01,132.07,8923.0,126.3579,126.4057,126.3483,126.4057,8923.0
2022-03-18 15:00:00,132.09,132.25,132.03,132.24,16880.0,126.4249,126.578,126.3674,126.5684,16880.0
2022-03-18 15:10:00,132.28,132.41,132.26,132.41,21635.0,126.6067,126.7312,126.5876,126.7312,21635.0
2022-03-18 15:20:00,132.41,132.58,132.36,132.51,32287.0,126.7312,126.8939,126.6833,126.8269,32287.0
2022-03-18 15:30:00,132.54,132.78,132.43,132.43,40174.0,126.8556,127.0853,126.7503,126.7503,40174.0
2022-03-18 15:40:00,132.47,132.75,132.45,132.65,37452.0,126.7886,127.0566,126.7694,126.9609,37452.0
2022-03-18 15:50:00,132.68,132.79,132.51,132.67,78697.0,126.9896,127.0949,126.8269,126.98,78697.0
2022-03-21 09:30:00,132.63,133.21,132.5,133.17,28401.0,126.9417,127.4968,126.8173,127.4586,28401.0
2022-03-21 09:40:00,133.22,133.29,132.7,132.7,16996.0,127.5064,127.5734,127.0087,127.0087,16996.0
2022-03-21 09:50:00,132.78,132.8,132.34,132.37,28929.0,127.0853,127.1044,126.6642,126.6929,28929.0
2022-03-21 10:00:00,132.3,132.42,131.97,132.1,8868.0,126.6259,126.7407,126.31,126.4344,8868.0
2022-03-21 10:10:00,132.13,132.19,131.98,132.08,8812.0,126.4632,126.5206,126.3196,126.4153,8812.0
2022-03-21 10:20:00,132.02,132.02,131.83,131.9,19428.0,126.3579,126.3579,126.176,126.243,19428.0
2022-03-21 10:30:00,131.9,132.06,131.88,132.06,7850.0,126.243,126.3962,126.2239,126.3962,7850.0
2022-03-21 10:40:00,132.05,132.19,132.03,132.18,3826.0,126.3866,126.5206,126.3674,126.511,3826.0
2022-03-21 10:50:00,132.2,132.49,132.18,132.43,27350.0,126.5302,126.8077,126.511,126.7503,27350.0
2022-03-21 11:00:00,132.47,132.55,132.27,132.27,11026.0,126.7886,126.8651,126.5972,126.5972,11026.0
2022-03-21 11:10:00,132.29,132.64,132.29,132.53,13754.0,126.6163,126.9513,126.6163,126.846,13754.0
2022-03-21 11:20:00,132.5,132.77,132.46,132.7,5051.0,126.8173,127.0757,126.779,127.0087,5051.0
2022-03-21 11:30:00,132.7,132.71,132.5,132.61,13833.0,127.0087,127.0183,126.8173,126.9226,13833.0
2022-03-21 11:40:00,132.62,132.73,132.51,132.51,8585.0,126.9321,127.0374,126.8269,126.8269,8585.0
2022-03-21 11:50:00,132.54,132.81,132.53,132.72,11275.0,126.8556,127.114,126.846,127.0279,11275.0
2022-03-21 12:00:00,132.73,132.73,132.51,132.63,6474.0,127.0374,127.0374,126.8269,126.9417,6474.0
2022-03-21 12:10:00,132.57,132.67,132.49,132.62,5198.0,126.8843,126.98,126.8077,126.9321,5198.0
2022-03-21 12:20:00,132.61,132.78,132.61,132.61,5865.0,126.9226,127.0853,126.9226,126.9226,5865.0
2022-03-21 12:30:00,132.67,132.67,131.83,131.99,23950.0,126.98,126.98,126.176,126.3292,23950.0
2022-03-21 12:40:00,131.99,132.27,131.96,132.24,21464.0,126.3292,126.5972,126.3005,126.5684,21464.0
2022-03-21 12:50:00,132.17,132.17,131.64,131.71,12368.0,126.5014,126.5014,125.9942,126.0612,12368.0
2022-03-21 13:00:00,131.67,131.71,131.53,131.67,14641.0,126.0229,126.0612,125.8889,126.0229,14641.0
2022-03-21 13:10:00,131.65,131.65,131.22,131.22,10089.0,126.0037,126.0037,125.5922,125.5922,10089.0
2022-03-21 13:20:00,131.21,131.45,131.17,131.37,11926.0,125.5826,125.8123,125.5443,125.7358,11926.0
2022-03-21 13:30:00,131.37,131.7,131.37,131.67,10981.0,125.7358,126.0516,125.7358,126.0229,10981.0
2022-03-21 13:40:00,131.63,131.64,131.41,131.63,180649.0,125.9846,125.9942,125.774,125.9846,180649.0
2022-03-21 13:50:00,131.6,131.71,131.53,131.7,9284.0,125.9559,126.0612,125.8889,126.0516,9284.0
2022-03-21 14:00:00,131.77,131.81,131.55,131.71,12102.0,126.1186,126.1569,125.908,126.0612,12102.0
2022-03-21 14:10:00,131.7,131.7,131.51,131.65,9824.0,126.0516,126.0516,125.8697,126.0037,9824.0
2022-03-21 14:20:00,131.72,132.1,131.72,132.09,36368.0,126.0707,126.4344,126.0707,126.4249,36368.0
2022-03-21 14:30:00,132.1,132.1,131.89,131.99,19797.0,126.4344,126.4344,126.2335,126.3292,19797.0
2022-03-21 14:40:00,131.95,132.16,131.84,131.93,12043.0,126.2909,126.4919,126.1856,126.2717,12043.0
2022-03-21 14:50:00,131.95,132.02,131.53,131.56,20556.0,126.2909,126.3579,125.8889,125.9176,20556.0
2022-03-21 15:00:00,131.5,131.64,131.5,131.57,9409.0,125.8602,125.9942,125.8602,125.9272,9409.0
2022-03-21 15:10:00,131.74,131.95,131.67,131.76,16682.0,126.0899,126.2909,126.0229,126.109,16682.0
2022-03-21 15:20:00,131.76,132.04,131.72,132.04,28445.0,126.109,126.377,126.0707,126.377,28445.0
2022-03-21 15:30:00,132.07,132.11,131.85,131.85,26086.0,126.4057,126.444,126.1952,126.1952,26086.0
2022-03-21 15:40:00,131.84,131.96,131.62,131.62,27861.0,126.1856,126.3005,125.975,125.975,27861.0
2022-03-21 15:50:00,131.64,132.37,131.64,132.34,31907.0,125.9942,126.6929,125.9942,126.6642,31907.0
2022-03-22 09:30:00,132.86,133.37,132.86,133.33,39456.0,127.1619,127.65,127.1619,127.6117,39456.0
2022-03-22 09:40:00,133.34,133.44,133.16,133.34,24904.0,127.6213,127.717,127.449,127.6213,24904.0
2022-03-22 09:50:00,133.36,133.37,133.08,133.26,15506.0,127.6404,127.65,127.3724,127.5447,15506.0
2022-03-22 10:00:00,133.27,133.55,133.27,133.54,23733.0,127.5543,127.8223,127.5543,127.8127,23733.0
2022-03-22 10:10:00,133.55,133.63,133.46,133.59,21482.0,127.8223,127.8988,127.7361,127.8605,21482.0
2022-03-22 10:20:00,133.61,133.76,133.55,133.64,16560.0,127.8797,128.0233,127.8223,127.9084,16560.0
2022-03-22 10:30:00,133.65,133.93,133.65,133.83,15909.0,127.918,128.186,127.918,128.0902,15909.0
2022-03-22 10:40:00,133.84,133.97,133.78,133.85,16176.0,128.0998,128.2242,128.0424,128.1094,16176.0
2022-03-22 10:50:00,133.83,133.88,133.71,133.73,14356.0,128.0902,128.1381,127.9754,127.9945,14356.0
2022-03-22 11:00:00,133.77,133.82,133.57,133.82,14975.0,128.0328,128.0807,127.8414,128.0807,14975.0
2022-03-22 11:10:00,133.8,134.0,133.78,134.0,10902.0,128.0615,128.253,128.0424,128.253,10902.0
2022-03-22 11:20:00,133.99,134.07,133.94,133.98,21229.0,128.2434,128.32,128.1955,128.2338,21229.0
2022-03-22 11:30:00,134.0,134.0,133.82,133.96,15336.0,128.253,128.253,128.0807,128.2147,15336.0
2022-03-22 11:40:00,133.96,133.97,133.74,133.88,21492.0,128.2147,128.2242,128.0041,128.1381,21492.0
2022-03-22 11:50:00,133.88,133.9,133.78,133.82,9962.0,128.1381,128.1572,128.0424,128.0807,9962.0
2022-03-22 12:00:00,133.82,133.95,133.73,133.9,31967.0,128.0807,128.2051,127.9945,128.1572,31967.0
2022-03-22 12:10:00,133.89,133.91,133.72,133.8,9625.0,128.1477,128.1668,127.985,128.0615,9625.0
2022-03-22 12:20:00,133.77,133.78,133.51,133.57,6513.0,128.0328,128.0424,127.784,127.8414,6513.0
2022-03-22 12:30:00,133.56,133.64,133.45,133.61,14857.0,127.8318,127.9084,127.7265,127.8797,14857.0
2022-03-22 12:40:00,133.61,133.66,133.49,133.61,8592.0,127.8797,127.9275,127.7648,127.8797,8592.0
2022-03-22 12:50:00,133.67,133.76,133.67,133.76,7043.0,127.9371,128.0233,127.9371,128.0233,7043.0
2022-03-22 13:00:00,133.73,133.88,133.71,133.84,29258.0,127.9945,128.1381,127.9754,128.0998,29258.0
2022-03-22 13:10:00,133.79,133.88,133.75,133.78,12251.0,128.052,128.1381,128.0137,128.0424,12251.0
2022-03-22 13:20:00,133.78,133.78,133.6,133.7,7125.0,128.0424,128.0424,127.8701,127.9658,7125.0
2022-03-22 13:30:00,133.76,133.84,133.74,133.84,16115.0,128.0233,128.0998,128.0041,128.0998,16115.0
2022-03-22 13:40:00,133.78,133.8,133.67,133.71,11239.0,128.0424,128.0615,127.9371,127.9754,11239.0
2022-03-22 13:50:00,133.74,133.86,133.74,133.81,11517.0,128.0041,128.119,128.0041,128.0711,11517.0
2022-03-22 14:00:00,133.85,133.86,133.68,133.75,12744.0,128.1094,128.119,127.9467,128.0137,12744.0
2022-03-22 14:10:00,133.77,133.82,133.7,133.81,12001.0,128.0328,128.0807,127.9658,128.0711,12001.0
2022-03-22 14:20:00,133.79,133.79,133.43,133.52,12730.0,128.052,128.052,127.7074,127.7935,12730.0
2022-03-22 14:30:00,133.54,133.65,133.39,133.6,9154.0,127.8127,127.918,127.6691,127.8701,9154.0
2022-03-22 14:40:00,133.6,133.63,133.5,133.52,12547.0,127.8701,127.8988,127.7744,127.7935,12547.0
2022-03-22 14:50:00,133.54,133.77,133.52,133.69,11867.0,127.8127,128.0328,127.7935,127.9563,11867.0
2022-03-22 15:00:00,133.67,133.8,133.67,133.8,17177.0,127.9371,128.0615,127.9371,128.0615,17177.0
2022-03-22 15:10:00,133.78,133.91,133.67,133.76,30142.0,128.0424,128.1668,127.9371,128.0233,30142.0
2022-03-22 15:20:00,133.75,133.81,133.61,133.63,24825.0,128.0137,128.0711,127.8797,127.8988,24825.0
2022-03-22 15:30:00,133.62,133.82,133.59,133.78,24370.0,127.8893,128.0807,127.8605,128.0424,24370.0
2022-03-22 15:40:00,133.78,134.06,133.71,134.0,44599.0,128.0424,128.3104,127.9754,128.253,44599.0
2022-03-22 15:50:00,134.01,134.1,133.59,133.8,50370.0,128.2625,128.3487,127.8605,128.0615,50370.0
2022-03-23 09:30:00,133.13,133.13,132.5,132.5,14421.0,127.4203,127.4203,126.8173,126.8173,14421.0
2022-03-23 09:40:00,132.52,132.66,132.33,132.38,13725.0,126.8364,126.9704,126.6546,126.7024,13725.0
2022-03-23 09:50:00,132.37,132.74,132.34,132.54,18447.0,126.6929,127.047,126.6642,126.8556,18447.0
2022-03-23 10:00:00,132.53,132.8,132.39,132.73,18307.0,126.846,127.1044,126.712,127.0374,18307.0
2022-03-23 10:10:00,132.71,133.02,132.59,132.92,24951.0,127.0183,127.315,126.9034,127.2193,24951.0
2022-03-23 10:20:00,132.91,133.0,132.79,132.89,14142.0,127.2097,127.2958,127.0949,127.1906,14142.0
2022-03-23 10:30:00,132.89,133.03,132.87,132.93,14953.0,127.1906,127.3246,127.1714,127.2288,14953.0
2022-03-23 10:40:00,132.92,133.0,132.67,132.77,10728.0,127.2193,127.2958,126.98,127.0757,10728.0
2022-03-23 10:50:00,132.78,132.91,132.7,132.87,12735.0,127.0853,127.2097,127.0087,127.1714,12735.0
2022-03-23 11:00:00,132.9,133.09,132.88,132.97,13947.0,127.2001,127.382,127.181,127.2671,13947.0
2022-03-23 11:10:00,132.94,133.07,132.93,133.01,51712.0,127.2384,127.3628,127.2288,127.3054,51712.0
2022-03-23 11:20:00,133.02,133.13,133.01,133.06,16536.0,127.315,127.4203,127.3054,127.3533,16536.0
2022-03-23 11:30:00,133.08,133.08,132.91,133.04,17479.0,127.3724,127.3724,127.2097,127.3341,17479.0
2022-03-23 11:40:00,133.02,133.05,132.84,132.85,30317.0,127.315,127.3437,127.1427,127.1523,30317.0
2022-03-23 11:50:00,132.89,133.0,132.88,132.96,11329.0,127.1906,127.2958,127.181,127.2576,11329.0
2022-03-23 12:00:00,133.0,133.21,132.79,132.82,25833.0,127.2958,127.4968,127.0949,127.1236,25833.0
2022-03-23 12:10:00,132.8,132.85,132.56,132.84,14666.0,127.1044,127.1523,126.8747,127.1427,14666.0
2022-03-23 12:20:00,132.86,132.87,132.79,132.84,5184.0,127.1619,127.1714,127.0949,127.1427,5184.0
2022-03-23 12:30:00,132.85,132.96,132.72,132.8,18523.0,127.1523,127.2576,127.0279,127.1044,18523.0
2022-03-23 12:40:00,132.79,132.82,132.55,132.66,15217.0,127.0949,127.1236,126.8651,126.9704,15217.0
2022-03-23 12:50:00,132.64,132.72,132.61,132.7,19225.0,126.9513,127.0279,126.9226,127.0087,19225.0
2022-03-23 13:00:00,132.69,132.73,132.55,132.66,26903.0,126.9991,127.0374,126.8651,126.9704,26903.0
2022-03-23 13:10:00,132.64,132.67,132.44,132.44,18059.0,126.9513,126.98,126.7599,126.7599,18059.0
2022-03-23 13:20:00,132.47,132.48,132.09,132.14,18692.0,126.7886,126.7981,126.4249,126.4727,18692.0
2022-03-23 13:30:00,132.13,132.3,132.07,132.27,31754.0,126.4632,126.6259,126.4057,126.5972,31754.0
2022-03-23 13:40:00,132.23,132.25,132.04,132.13,16879.0,126.5589,126.578,126.377,126.4632,16879.0
2022-03-23 13:50:00,132.11,132.39,132.1,132.37,25421.0,126.444,126.712,126.4344,126.6929,25421.0
2022-03-23 14:00:00,132.4,132.41,132.17,132.18,11089.0,126.7216,126.7312,126.5014,126.511,11089.0
2022-03-23 14:10:00,132.2,132.29,132.08,132.27,11618.0,126.5302,126.6163,126.4153,126.5972,11618.0
2022-03-23 14:20:00,132.28,132.43,132.23,132.43,12978.0,126.6067,126.7503,126.5589,126.7503,12978.0
2022-03-23 14:30:00,132.41,132.44,132.24,132.41,18996.0,126.7312,126.7599,126.5684,126.7312,18996.0
2022-03-23 14:40:00,132.44,132.55,132.35,132.52,17075.0,126.7599,126.8651,126.6737,126.8364,17075.0
2022-03-23 14:50:00,132.52,132.53,132.22,132.22,14010.0,126.8364,126.846,126.5493,126.5493,14010.0
2022-03-23 15:00:00,132.23,132.41,132.18,132.19,17015.0,126.5589,126.7312,126.511,126.5206,17015.0
2022-03-23 15:10:00,132.18,132.26,132.13,132.15,14243.0,126.511,126.5876,126.4632,126.4823,14243.0
2022-03-23 15:20:00,132.15,132.36,132.1,132.34,27059.0,126.4823,126.6833,126.4344,126.6642,27059.0
2022-03-23 15:30:00,132.33,132.39,132.19,132.19,23848.0,126.6546,126.712,126.5206,126.5206,23848.0
2022-03-23 15:40:00,132.19,132.42,132.04,132.24,42265.0,126.5206,126.7407,126.377,126.5684,42265.0
2022-03-23 15:50:00,132.21,132.22,131.82,131.82,39085.0,126.5397,126.5493,126.1665,126.1665,39085.0
2022-03-24 09:30:00,132.01,132.18,131.8,131.86,19896.0,126.7093,126.8725,126.5078,126.5654,19896.0
2022-03-24 09:40:00,131.91,132.25,131.89,132.05,20084.0,126.6133,126.9397,126.5941,126.7477,20084.0
2022-03-24 09:50:00,132.0,132.25,131.96,132.07,22675.0,126.6997,126.9397,126.6613,126.7669,22675.0
2022-03-24 10:00:00,132.15,132.47,132.11,132.4,26176.0,126.8437,127.1509,126.8053,127.0837,26176.0
2022-03-24 10:10:00,132.42,132.42,131.96,132.02,9749.0,127.1029,127.1029,126.6613,126.7189,9749.0
2022-03-24 10:20:00,132.06,132.11,131.97,132.01,8060.0,126.7573,126.8053,126.6709,126.7093,8060.0
2022-03-24 10:30:00,132.0,132.35,131.93,132.2,14089.0,126.6997,127.0357,126.6325,126.8917,14089.0
2022-03-24 10:40:00,132.22,132.46,132.15,132.42,10803.0,126.9109,127.1413,126.8437,127.1029,10803.0
2022-03-24 10:50:00,132.39,132.39,132.2,132.27,11565.0,127.0741,127.0741,126.8917,126.9589,11565.0
2022-03-24 11:00:00,132.28,132.68,132.28,132.39,54575.0,126.9685,127.3524,126.9685,127.0741,54575.0
2022-03-24 11:10:00,132.38,132.56,132.37,132.55,10328.0,127.0645,127.2372,127.0549,127.2276,10328.0
2022-03-24 11:20:00,132.6,132.81,132.49,132.81,21921.0,127.2756,127.4772,127.1701,127.4772,21921.0
2022-03-24 11:30:00,132.84,132.93,132.79,132.92,16748.0,127.506,127.5924,127.458,127.5828,16748.0
2022-03-24 11:40:00,132.93,133.09,132.92,132.97,105171.0,127.5924,127.746,127.5828,127.6308,105171.0
2022-03-24 11:50:00,132.94,132.99,132.87,132.93,12718.0,127.602,127.65,127.5348,127.5924,12718.0
2022-03-24 12:00:00,132.94,132.98,132.7,132.71,6009.0,127.602,127.6404,127.3716,127.3812,6009.0
2022-03-24 12:10:00,132.76,132.8,132.69,132.72,8650.0,127.4292,127.4676,127.362,127.3908,8650.0
2022-03-24 12:20:00,132.74,132.82,132.53,132.57,7931.0,127.41,127.4868,127.2084,127.2468,7931.0
2022-03-24 12:30:00,132.61,132.7,132.47,132.67,9944.0,127.2852,127.3716,127.1509,127.3428,9944.0
2022-03-24 12:40:00,132.68,132.69,132.6,132.64,8411.0,127.3524,127.362,127.2756,127.314,8411.0
2022-03-24 12:50:00,132.66,132.77,132.65,132.76,5444.0,127.3332,127.4388,127.3236,127.4292,5444.0
2022-03-24 13:00:00,132.75,132.87,132.66,132.7,19284.0,127.4196,127.5348,127.3332,127.3716,19284.0
2022-03-24 13:10:00,132.71,132.85,132.71,132.84,3990.0,127.3812,127.5156,127.3812,127.506,3990.0
2022-03-24 13:20:00,132.85,132.93,132.77,132.88,8094.0,127.5156,127.5924,127.4388,127.5444,8094.0
2022-03-24 13:30:00,132.88,132.92,132.78,132.83,20317.0,127.5444,127.5828,127.4484,127.4964,20317.0
2022-03-24 13:40:00,132.85,132.99,132.85,132.96,28122.0,127.5156,127.65,127.5156,127.6212,28122.0
2022-03-24 13:50:00,132.95,132.98,132.88,132.9,15439.0,127.6116,127.6404,127.5444,127.5636,15439.0
2022-03-24 14:00:00,132.9,133.09,132.89,132.93,19171.0,127.5636,127.746,127.554,127.5924,19171.0
2022-03-24 14:10:00,132.94,132.97,132.82,132.9,15192.0,127.602,127.6308,127.4868,127.5636,15192.0
2022-03-24 14:20:00,132.9,132.92,132.8,132.83,15683.0,127.5636,127.5828,127.4676,127.4964,15683.0
2022-03-24 14:30:00,132.89,132.89,132.74,132.78,8154.0,127.554,127.554,127.41,127.4484,8154.0
2022-03-24 14:40:00,132.84,132.85,132.68,132.73,20712.0,127.506,127.5156,127.3524,127.4004,20712.0
2022-03-24 14:50:00,132.76,132.95,132.76,132.94,12100.0,127.4292,127.6116,127.4292,127.602,12100.0
2022-03-24 15:00:00,132.94,133.09,132.8,133.06,14818.0,127.602,127.746,127.4676,127.7172,14818.0
2022-03-24 15:10:00,133.04,133.14,133.04,133.12,8920.0,127.698,127.794,127.698,127.7748,8920.0
2022-03-24 15:20:00,133.17,133.41,133.17,133.37,47059.0,127.8227,128.0531,127.8227,128.0147,47059.0
2022-03-24 15:30:00,133.36,133.38,133.22,133.24,52324.0,128.0051,128.0243,127.8707,127.8899,52324.0
2022-03-24 15:40:00,133.24,133.34,133.13,133.32,33261.0,127.8899,127.9859,127.7844,127.9667,33261.0
2022-03-24 15:50:00,133.36,133.6,133.34,133.57,34619.0,128.0051,128.2355,127.9859,128.2067,34619.0
2022-03-25 09:30:00,133.63,133.99,133.53,133.53,53236.0,128.2643,128.6098,128.1683,128.1683,53236.0
2022-03-25 09:40:00,133.57,133.71,133.45,133.65,30754.0,128.2067,128.3411,128.0915,128.2835,30754.0
2022-03-25 09:50:00,133.61,133.74,133.43,133.53,25944.0,128.2451,128.3699,128.0723,128.1683,25944.0
2022-03-25 10:00:00,133.55,133.6,133.4,133.58,24477.0,128.1875,128.2355,128.0435,128.2163,24477.0
2022-03-25 10:10:00,133.58,133.73,133.55,133.71,18926.0,128.2163,128.3603,128.1875,128.3411,18926.0
2022-03-25 10:20:00,133.7,134.0,133.7,133.82,37605.0,128.3315,128.6194,128.3315,128.4466,37605.0
2022-03-25 10:30:00,133.83,134.09,133.83,134.01,12630.0,128.4562,128.7058,128.4562,128.629,12630.0
2022-03-25 10:40:00,134.04,134.15,133.95,134.06,18619.0,128.6578,128.7634,128.5714,128.677,18619.0
2022-03-25 10:50:00,134.02,134.03,133.84,133.91,20872.0,128.6386,128.6482,128.4658,128.533,20872.0
2022-03-25 11:00:00,133.92,133.95,133.41,133.41,16583.0,128.5426,128.5714,128.0531,128.0531,16583.0
2022-03-25 11:10:00,133.32,133.36,133.2,133.22,102044.0,127.9667,128.0051,127.8515,127.8707,102044.0
2022-03-25 11:20:00,133.22,133.22,132.76,132.93,14527.0,127.8707,127.8707,127.4292,127.5924,14527.0
2022-03-25 11:30:00,132.93,133.11,132.88,133.06,18477.0,127.5924,127.7652,127.5444,127.7172,18477.0
2022-03-25 11:40:00,133.06,133.26,133.04,133.08,12057.0,127.7172,127.9091,127.698,127.7364,12057.0
2022-03-25 11:50:00,133.08,133.25,132.9,133.03,8965.0,127.7364,127.8995,127.5636,127.6884,8965.0
2022-03-25 12:00:00,133.02,133.27,132.94,133.2,44607.0,127.6788,127.9187,127.602,127.8515,44607.0
2022-03-25 12:10:00,133.19,133.39,133.19,133.37,17869.0,127.8419,128.0339,127.8419,128.0147,17869.0
2022-03-25 12:20:00,133.33,133.39,133.17,133.32,10048.0,127.9763,128.0339,127.8227,127.9667,10048.0
2022-03-25 12:30:00,133.34,133.36,133.09,133.12,24854.0,127.9859,128.0051,127.746,127.7748,24854.0
2022-03-25 12:40:00,133.14,133.35,133.11,133.3,27404.0,127.794,127.9955,127.7652,127.9475,27404.0
2022-03-25 12:50:00,133.3,133.42,133.11,133.27,308762.0,127.9475,128.0627,127.7652,127.9187,308762.0
2022-03-25 13:00:00,133.28,133.32,133.12,133.25,8911.0,127.9283,127.9667,127.7748,127.8995,8911.0
2022-03-25 13:10:00,133.24,133.52,133.13,133.48,45750.0,127.8899,128.1587,127.7844,128.1203,45750.0
2022-03-25 13:20:00,133.48,133.5,133.16,133.25,15092.0,128.1203,128.1395,127.8132,127.8995,15092.0
2022-03-25 13:30:00,133.27,133.41,133.26,133.39,9966.0,127.9187,128.0531,127.9091,128.0339,9966.0
2022-03-25 13:40:00,133.4,133.47,133.29,133.45,17012.0,128.0435,128.1107,127.9379,128.0915,17012.0
2022-03-25 13:50:00,133.49,133.69,133.47,133.66,20149.0,128.1299,128.3219,128.1107,128.2931,20149.0
2022-03-25 14:00:00,133.65,133.82,133.62,133.81,118954.0,128.2835,128.4466,128.2547,128.4371,118954.0
2022-03-25 14:10:00,133.82,133.85,133.69,133.69,9729.0,128.4466,128.4754,128.3219,128.3219,9729.0
2022-03-25 14:20:00,133.7,133.84,133.7,133.8,18008.0,128.3315,128.4658,128.3315,128.4275,18008.0
2022-03-25 14:30:00,133.8,133.89,133.76,133.77,15674.0,128.4275,128.5138,128.3891,128.3987,15674.0
2022-03-25 14:40:00,133.76,133.84,133.71,133.75,31361.0,128.3891,128.4658,128.3411,128.3795,31361.0
2022-03-25 14:50:00,133.76,133.87,133.75,133.81,15787.0,128.3891,128.4946,128.3795,128.4371,15787.0
2022-03-25 15:00:00,133.79,133.81,133.45,133.51,25314.0,128.4179,128.4371,128.0915,128.1491,25314.0
2022-03-25 15:10:00,133.52,133.69,133.47,133.48,51810.0,128.1587,128.3219,128.1107,128.1203,51810.0
2022-03-25 15:20:00,133.51,133.51,133.22,133.24,16089.0,128.1491,128.1491,127.8707,127.8899,16089.0
2022-03-25 15:30:00,133.22,133.37,133.14,133.24,53608.0,127.8707,128.0147,127.794,127.8899,53608.0
2022-03-25 15:40:00,133.24,133.64,133.24,133.63,23249.0,127.8899,128.2739,127.8899,128.2643,23249.0
2022-03-25 15:50:00,133.68,134.03,133.62,134.01,45373.0,128.3123,128.6482,128.2547,128.629,45373.0
2022-03-28 09:30:00,133.93,134.05,133.66,134.04,20366.0,128.5522,128.6674,128.2931,128.6578,20366.0
2022-03-28 09:40:00,134.03,134.1,133.92,133.96,19299.0,128.6482,128.7154,128.5426,128.581,19299.0
2022-03-28 09:50:00,133.99,134.39,133.99,134.38,17334.0,128.6098,128.9938,128.6098,128.9842,17334.0
2022-03-28 10:00:00,134.42,134.42,134.04,134.13,13748.0,129.0226,129.0226,128.6578,128.7442,13748.0
2022-03-28 10:10:00,134.15,134.15,133.93,133.95,13421.0,128.7634,128.7634,128.5522,128.5714,13421.0
2022-03-28 10:20:00,133.99,133.99,133.71,133.9,9955.0,128.6098,128.6098,128.3411,128.5234,9955.0
2022-03-28 10:30:00,133.93,133.96,133.69,133.74,24784.0,128.5522,128.581,128.3219,128.3699,24784.0
2022-03-28 10:40:00,133.76,134.06,133.75,134.01,15128.0,128.3891,128.677,128.3795,128.629,15128.0
2022-03-28 10:50:00,133.99,134.08,133.98,134.03,13840.0,128.6098,128.6962,128.6002,128.6482,13840.0
2022-03-28 11:00:00,134.07,134.1,133.69,133.81,50966.0,128.6866,128.7154,128.3219,128.4371,50966.0
2022-03-28 11:10:00,133.83,133.92,133.77,133.89,21639.0,128.4562,128.5426,128.3987,128.5138,21639.0
2022-03-28 11:20:00,133.91,133.91,133.61,133.75,13368.0,128.533,128.533,128.2451,128.3795,13368.0
2022-03-28 11:30:00,133.78,133.78,133.31,133.38,15762.0,128.4083,128.4083,127.9571,128.0243,15762.0
2022-03-28 11:40:00,133.39,133.46,133.21,133.21,13983.0,128.0339,128.1011,127.8611,127.8611,13983.0
2022-03-28 11:50:00,133.19,133.32,133.13,133.13,9440.0,127.8419,127.9667,127.7844,127.7844,9440.0
2022-03-28 12:00:00,133.15,133.4,133.15,133.25,7141.0,127.8036,128.0435,127.8036,127.8995,7141.0
2022-03-28 12:10:00,133.26,133.28,133.1,133.14,30559.0,127.9091,127.9283,127.7556,127.794,30559.0
2022-03-28 12:20:00,133.16,133.29,133.15,133.19,4201.0,127.8132,127.9379,127.8036,127.8419,4201.0
2022-03-28 12:30:00,133.23,133.34,133.23,133.34,7435.0,127.8803,127.9859,127.8803,127.9859,7435.0
2022-03-28 12:40:00,133.38,133.4,133.3,133.37,8063.0,128.0243,128.0435,127.9475,128.0147,8063.0
2022-03-28 12:50:00,133.35,133.56,133.35,133.55,8144.0,127.9955,128.1971,127.9955,128.1875,8144.0
2022-03-28 13:00:00,133.6,133.62,133.48,133.49,20180.0,128.2355,128.2547,128.1203,128.1299,20180.0
2022-03-28 13:10:00,133.48,133.62,133.48,133.56,11956.0,128.1203,128.2547,128.1203,128.1971,11956.0
2022-03-28 13:20:00,133.6,133.85,133.6,133.78,19382.0,128.2355,128.4754,128.2355,128.4083,19382.0
2022-03-28 13:30:00,133.79,133.83,133.76,133.81,2370.0,128.4179,128.4562,128.3891,128.4371,2370.0
2022-03-28 13:40:00,133.84,133.86,133.78,133.85,14457.0,128.4658,128.485,128.4083,128.4754,14457.0
2022-03-28 13:50:00,133.83,133.84,133.76,133.84,4346.0,128.4562,128.4658,128.3891,128.4658,4346.0
2022-03-28 14:00:00,133.83,133.95,133.77,133.9,26658.0,128.4562,128.5714,128.3987,128.5234,26658.0
2022-03-28 14:10:00,133.95,133.96,133.79,133.79,9788.0,128.5714,128.581,128.4179,128.4179,9788.0
2022-03-28 14:20:00,133.79,133.93,133.79,133.91,7208.0,128.4179,128.5522,128.4179,128.533,7208.0
2022-03-28 14:30:00,133.97,134.0,133.91,133.93,18240.0,128.5906,128.6194,128.533,128.5522,18240.0
2022-03-28 14:40:00,133.96,134.2,133.93,134.16,38443.0,128.581,128.8114,128.5522,128.773,38443.0
2022-03-28 14:50:00,134.21,134.41,134.2,134.41,7836.0,128.821,129.013,128.8114,129.013,7836.0
2022-03-28 15:00:00,134.43,134.44,134.33,134.4,7610.0,129.0322,129.0418,128.9362,129.0034,7610.0
2022-03-28 15:10:00,134.38,134.49,134.36,134.4,7511.0,128.9842,129.0897,128.965,129.0034,7511.0
2022-03-28 15:20:00,134.41,134.55,134.39,134.52,19892.0,129.013,129.1473,128.9938,129.1185,19892.0
2022-03-28 15:30:00,134.53,134.66,134.51,134.56,13445.0,129.1281,129.2529,129.1089,129.1569,13445.0
2022-03-28 15:40:00,134.57,134.75,134.53,134.74,28308.0,129.1665,129.3393,129.1281,129.3297,28308.0
2022-03-28 15:50:00,134.75,134.94,134.5,134.92,46790.0,129.3393,129.5217,129.0993,129.5025,46790.0
2022-03-29 09:30:00,136.03,136.85,136.03,136.6,37890.0,130.5679,131.355,130.5679,131.115,37890.0
2022-03-29 09:40:00,136.59,136.68,136.39,136.4,19113.0,131.1054,131.1918,130.9135,130.9231,19113.0
2022-03-29 09:50:00,136.38,136.54,136.32,136.52,28635.0,130.9039,131.0574,130.8463,131.0382,28635.0
2022-03-29 10:00:00,136.53,136.64,136.1,136.17,34845.0,131.0478,131.1534,130.6351,130.7023,34845.0
2022-03-29 10:10:00,136.16,136.26,135.86,135.99,26468.0,130.6927,130.7887,130.4047,130.5295,26468.0
2022-03-29 10:20:00,135.97,136.26,135.92,136.26,15927.0,130.5103,130.7887,130.4623,130.7887,15927.0
2022-03-29 10:30:00,136.27,136.37,136.06,136.14,28698.0,130.7983,130.8943,130.5967,130.6735,28698.0
2022-03-29 10:40:00,136.14,136.39,136.05,136.23,40971.0,130.6735,130.9135,130.5871,130.7599,40971.0
2022-03-29 10:50:00,136.32,136.49,136.32,136.44,11343.0,130.8463,131.0094,130.8463,130.9614,11343.0
2022-03-29 11:00:00,136.43,136.49,136.27,136.32,21325.0,130.9518,131.0094,130.7983,130.8463,21325.0
2022-03-29 11:10:00,136.3,136.37,136.19,136.36,9240.0,130.8271,130.8943,130.7215,130.8847,9240.0
2022-03-29 11:20:00,136.37,136.57,136.22,136.47,12673.0,130.8943,131.0862,130.7503,130.9902,12673.0
2022-03-29 11:30:00,136.48,136.58,136.45,136.45,18436.0,130.9998,131.0958,130.971,130.971,18436.0
2022-03-29 11:40:00,136.44,136.66,136.41,136.66,9540.0,130.9614,131.1726,130.9327,131.1726,9540.0
2022-03-29 11:50:00,136.65,136.65,136.5,136.5,5933.0,131.163,131.163,131.019,131.019,5933.0
2022-03-29 12:00:00,136.55,136.56,136.35,136.4,27689.0,131.067,131.0766,130.8751,130.9231,27689.0
2022-03-29 12:10:00,136.4,136.42,136.32,136.4,5143.0,130.9231,130.9423,130.8463,130.9231,5143.0
2022-03-29 12:20:00,136.42,136.44,136.25,136.3,18517.0,130.9423,130.9614,130.7791,130.8271,18517.0
2022-03-29 12:30:00,136.29,136.29,136.04,136.1,6246.0,130.8175,130.8175,130.5775,130.6351,6246.0
2022-03-29 12:40:00,136.19,136.48,136.17,136.44,14050.0,130.7215,130.9998,130.7023,130.9614,14050.0
2022-03-29 12:50:00,136.45,136.45,136.25,136.34,15700.0,130.971,130.971,130.7791,130.8655,15700.0
2022-03-29 13:00:00,136.34,136.34,136.16,136.16,207364.0,130.8655,130.8655,130.6927,130.6927,207364.0
2022-03-29 13:10:00,136.16,136.35,136.16,136.34,7945.0,130.6927,130.8751,130.6927,130.8655,7945.0
2022-03-29 13:20:00,136.34,136.38,136.18,136.37,7052.0,130.8655,130.9039,130.7119,130.8943,7052.0
2022-03-29 13:30:00,136.37,136.49,136.32,136.48,16069.0,130.8943,131.0094,130.8463,130.9998,16069.0
2022-03-29 13:40:00,136.47,136.8,136.47,136.71,14853.0,130.9902,131.307,130.9902,131.2206,14853.0
2022-03-29 13:50:00,136.72,136.77,136.65,136.77,16269.0,131.2302,131.2782,131.163,131.2782,16269.0
2022-03-29 14:00:00,136.77,136.83,136.71,136.8,17873.0,131.2782,131.3358,131.2206,131.307,17873.0
2022-03-29 14:10:00,136.84,136.89,136.72,136.73,6435.0,131.3454,131.3934,131.2302,131.2398,6435.0
2022-03-29 14:20:00,136.73,136.91,136.68,136.91,15488.0,131.2398,131.4126,131.1918,131.4126,15488.0
2022-03-29 14:30:00,136.91,137.11,136.9,137.1,15711.0,131.4126,131.6045,131.403,131.5949,15711.0
2022-03-29 14:40:00,137.09,137.2,137.09,137.17,13759.0,131.5853,131.6909,131.5853,131.6621,13759.0
2022-03-29 14:50:00,137.13,137.25,137.08,137.21,10788.0,131.6237,131.7389,131.5757,131.7005,10788.0
2022-03-29 15:00:00,137.21,137.39,137.13,137.39,16797.0,131.7005,131.8733,131.6237,131.8733,16797.0
2022-03-29 15:10:00,137.37,137.46,137.33,137.42,42203.0,131.8541,131.9405,131.8157,131.9021,42203.0
2022-03-29 15:20:00,137.41,137.46,137.32,137.45,42359.0,131.8925,131.9405,131.8061,131.9309,42359.0
2022-03-29 15:30:00,137.47,137.64,137.42,137.49,36509.0,131.9501,132.1133,131.9021,131.9693,36509.0
2022-03-29 15:40:00,137.49,137.59,137.34,137.49,27421.0,131.9693,132.0653,131.8253,131.9693,27421.0
2022-03-29 15:50:00,137.48,137.51,137.18,137.4,55036.0,131.9597,131.9885,131.6717,131.8829,55036.0
2022-03-30 09:30:00,137.32,137.32,136.95,136.99,45463.0,131.8061,131.8061,131.451,131.4894,45463.0
2022-03-30 09:40:00,137.02,137.25,136.95,137.23,22613.0,131.5182,131.7389,131.451,131.7197,22613.0
2022-03-30 09:50:00,137.26,137.35,137.12,137.28,17637.0,131.7485,131.8349,131.6141,131.7677,17637.0
2022-03-30 10:00:00,137.32,137.41,137.08,137.13,26985.0,131.8061,131.8925,131.5757,131.6237,26985.0
2022-03-30 10:10:00,137.13,137.3,137.03,137.05,21255.0,131.6237,131.7869,131.5278,131.547,21255.0
2022-03-30 10:20:00,137.07,137.17,137.01,137.06,21231.0,131.5662,131.6621,131.5086,131.5566,21231.0
2022-03-30 10:30:00,137.07,137.18,136.97,137.17,20973.0,131.5662,131.6717,131.4702,131.6621,20973.0
2022-03-30 10:40:00,137.18,137.28,137.14,137.21,14891.0,131.6717,131.7677,131.6333,131.7005,14891.0
2022-03-30 10:50:00,137.22,137.28,136.89,136.89,66041.0,131.7101,131.7677,131.3934,131.3934,66041.0
2022-03-30 11:00:00,136.9,137.0,136.71,136.71,76975.0,131.403,131.499,131.2206,131.2206,76975.0
2022-03-30 11:10:00,136.71,136.89,136.56,136.88,26115.0,131.2206,131.3934,131.0766,131.3838,26115.0
2022-03-30 11:20:00,136.88,136.93,136.72,136.78,21712.0,131.3838,131.4318,131.2302,131.2878,21712.0
2022-03-30 11:30:00,136.8,136.97,136.74,136.91,22741.0,131.307,131.4702,131.2494,131.4126,22741.0
2022-03-30 11:40:00,136.92,136.96,136.85,136.9,14019.0,131.4222,131.4606,131.355,131.403,14019.0
2022-03-30 11:50:00,136.91,136.93,136.81,136.92,29874.0,131.4126,131.4318,131.3166,131.4222,29874.0
2022-03-30 12:00:00,136.92,137.08,136.82,136.88,23207.0,131.4222,131.5757,131.3262,131.3838,23207.0
2022-03-30 12:10:00,136.88,136.94,136.8,136.94,81056.0,131.3838,131.4414,131.307,131.4414,81056.0
2022-03-30 12:20:00,136.96,136.98,136.86,136.95,19839.0,131.4606,131.4798,131.3646,131.451,19839.0
2022-03-30 12:30:00,136.95,137.07,136.9,137.07,28439.0,131.451,131.5662,131.403,131.5662,28439.0
2022-03-30 12:40:00,137.08,137.13,137.02,137.04,28334.0,131.5757,131.6237,131.5182,131.5374,28334.0
2022-03-30 12:50:00,137.03,137.1,137.02,137.09,20359.0,131.5278,131.5949,131.5182,131.5853,20359.0
2022-03-30 13:00:00,137.08,137.1,136.85,136.86,19538.0,131.5757,131.5949,131.355,131.3646,19538.0
2022-03-30 13:10:00,136.87,136.95,136.78,136.81,21735.0,131.3742,131.451,131.2878,131.3166,21735.0
2022-03-30 13:20:00,136.8,136.8,136.68,136.73,16788.0,131.307,131.307,131.1918,131.2398,16788.0
2022-03-30 13:30:00,136.72,136.8,136.66,136.68,27404.0,131.2302,131.307,131.1726,131.1918,27404.0
2022-03-30 13:40:00,136.66,136.71,136.6,136.7,26665.0,131.1726,131.2206,131.115,131.211,26665.0
2022-03-30 13:50:00,136.7,136.74,136.56,136.6,21892.0,131.211,131.2494,131.0766,131.115,21892.0
2022-03-30 14:00:00,136.59,136.82,136.58,136.79,33366.0,131.1054,131.3262,131.0958,131.2974,33366.0
2022-03-30 14:10:00,136.79,136.81,136.6,136.63,21274.0,131.2974,131.3166,131.115,131.1438,21274.0
2022-03-30 14:20:00,136.62,136.65,136.53,136.58,18365.0,131.1342,131.163,131.0478,131.0958,18365.0
2022-03-30 14:30:00,136.57,136.69,136.55,136.65,23942.0,131.0862,131.2014,131.067,131.163,23942.0
2022-03-30 14:40:00,136.64,136.64,136.4,136.42,25615.0,131.1534,131.1534,130.9231,130.9423,25615.0
2022-03-30 14:50:00,136.42,136.49,136.31,136.34,38994.0,130.9423,131.0094,130.8367,130.8655,38994.0
2022-03-30 15:00:00,136.35,136.38,136.22,136.25,33540.0,130.8751,130.9039,130.7503,130.7791,33540.0
2022-03-30 15:10:00,136.24,136.3,136.07,136.11,24916.0,130.7695,130.8271,130.6063,130.6447,24916.0
2022-03-30 15:20:00,136.08,136.11,135.9,136.06,34005.0,130.6159,130.6447,130.4431,130.5967,34005.0
2022-03-30 15:30:00,136.05,136.27,136.02,136.06,72667.0,130.5871,130.7983,130.5583,130.5967,72667.0
2022-03-30 15:40:00,136.08,136.35,135.98,136.22,90333.0,130.6159,130.8751,130.5199,130.7503,90333.0
2022-03-30 15:50:00,136.21,136.48,136.0,136.46,100282.0,130.7407,130.9998,130.5391,130.9806,100282.0
2022-03-31 09:30:00,136.54,136.54,136.2,136.34,27927.0,131.0574,131.0574,130.7311,130.8655,27927.0
2022-03-31 09:40:00,136.33,136.41,136.15,136.28,14252.0,130.8559,130.9327,130.6831,130.8079,14252.0
2022-03-31 09:50:00,136.23,136.48,136.21,136.45,24489.0,130.7599,130.9998,130.7407,130.971,24489.0
2022-03-31 10:00:00,136.41,136.41,136.02,136.16,44487.0,130.9327,130.9327,130.5583,130.6927,44487.0
2022-03-31 10:10:00,136.16,136.33,136.07,136.27,41921.0,130.6927,130.8559,130.6063,130.7983,41921.0
2022-03-31 10:20:00,136.26,136.32,136.07,136.24,45159.0,130.7887,130.8463,130.6063,130.7695,45159.0
2022-03-31 10:30:00,136.25,136.5,136.23,136.35,53637.0,130.7791,131.019,130.7599,130.8751,53637.0
2022-03-31 10:40:00,136.33,136.61,136.28,136.58,35687.0,130.8559,131.1246,130.8079,131.0958,35687.0
2022-03-31 10:50:00,136.57,136.72,136.5,136.67,29065.0,131.0862,131.2302,131.019,131.1822,29065.0
2022-03-31 11:00:00,136.65,136.69,136.49,136.61,9780.0,131.163,131.2014,131.0094,131.1246,9780.0
2022-03-31 11:10:00,136.54,136.62,136.48,136.53,21165.0,131.0574,131.1342,130.9998,131.0478,21165.0
2022-03-31 11:20:00,136.52,136.6,136.46,136.47,17443.0,131.0382,131.115,130.9806,130.9902,17443.0
2022-03-31 11:30:00,136.46,136.5,136.37,136.42,18870.0,130.9806,131.019,130.8943,130.9423,18870.0
2022-03-31 11:40:00,136.45,136.6,136.4,136.43,5571.0,130.971,131.115,130.9231,130.9518,5571.0
2022-03-31 11:50:00,136.42,136.5,136.36,136.5,4670.0,130.9423,131.019,130.8847,131.019,4670.0
2022-03-31 12:00:00,136.5,136.54,136.32,136.37,16265.0,131.019,131.0574,130.8463,130.8943,16265.0
2022-03-31 12:10:00,136.33,136.36,136.26,136.31,5812.0,130.8559,130.8847,130.7887,130.8367,5812.0
2022-03-31 12:20:00,136.3,136.31,136.09,136.19,62777.0,130.8271,130.8367,130.6255,130.7215,62777.0
2022-03-31 12:30:00,136.23,136.26,136.15,136.18,12926.0,130.7599,130.7887,130.6831,130.7119,12926.0
2022-03-31 12:40:00,136.26,136.29,136.2,136.26,8998.0,130.7887,130.8175,130.7311,130.7887,8998.0
2022-03-31 12:50:00,136.26,136.26,136.1,136.12,19436.0,130.7887,130.7887,130.6351,130.6543,19436.0
2022-03-31 13:00:00,136.12,136.22,136.08,136.09,9160.0,130.6543,130.7503,130.6159,130.6255,9160.0
2022-03-31 13:10:00,136.06,136.13,136.0,136.11,12173.0,130.5967,130.6639,130.5391,130.6447,12173.0
2022-03-31 13:20:00,136.06,136.12,136.0,136.12,3837.0,130.5967,130.6543,130.5391,130.6543,3837.0
2022-03-31 13:30:00,136.15,136.23,136.07,136.09,11180.0,130.6831,130.7599,130.6063,130.6255,11180.0
2022-03-31 13:40:00,136.09,136.18,136.09,136.16,6258.0,130.6255,130.7119,130.6255,130.6927,6258.0
2022-03-31 13:50:00,136.21,136.28,136.11,136.13,43524.0,130.7407,130.8079,130.6447,130.6639,43524.0
2022-03-31 14:00:00,136.07,136.07,135.89,135.89,13923.0,130.6063,130.6063,130.4335,130.4335,13923.0
2022-03-31 14:10:00,135.9,135.93,135.78,135.81,9692.0,130.4431,130.4719,130.3279,130.3567,9692.0
2022-03-31 14:20:00,135.8,135.91,135.78,135.91,5678.0,130.3471,130.4527,130.3279,130.4527,5678.0
2022-03-31 14:30:00,135.87,135.93,135.82,135.9,3529.0,130.4143,130.4719,130.3663,130.4431,3529.0
2022-03-31 14:40:00,135.89,135.93,135.78,135.81,11164.0,130.4335,130.4719,130.3279,130.3567,11164.0
2022-03-31 14:50:00,135.8,135.96,135.8,135.95,8142.0,130.3471,130.5007,130.3471,130.4911,8142.0
2022-03-31 15:00:00,136.04,136.22,136.04,136.11,20333.0,130.5775,130.7503,130.5775,130.6447,20333.0
2022-03-31 15:10:00,136.1,136.1,135.83,135.85,14394.0,130.6351,130.6351,130.3759,130.3951,14394.0
2022-03-31 15:20:00,135.83,135.83,135.56,135.63,22924.0,130.3759,130.3759,130.1168,130.184,22924.0
2022-03-31 15:30:00,135.63,135.65,135.34,135.46,41537.0,130.184,130.2032,129.9056,130.0208,41537.0
2022-03-31 15:40:00,135.42,135.44,135.16,135.18,42494.0,129.9824,130.0016,129.7328,129.752,42494.0
2022-03-31 15:50:00,135.13,135.18,134.35,134.41,313170.0,129.704,129.752,128.9554,129.013,313170.0
2022-04-01 09:30:00,134.71,134.94,134.68,134.77,25667.0,129.3009,129.5217,129.2721,129.3585,25667.0
2022-04-01 09:40:00,134.64,134.86,134.63,134.81,14418.0,129.2337,129.4449,129.2241,129.3969,14418.0
2022-04-01 09:50:00,134.77,134.8,134.5,134.58,13135.0,129.3585,129.3873,129.0993,129.1761,13135.0
2022-04-01 10:00:00,134.69,134.74,134.46,134.53,8676.0,129.2817,129.3297,129.061,129.1281,8676.0
2022-04-01 10:10:00,134.62,134.78,134.5,134.51,18391.0,129.2145,129.3681,129.0993,129.1089,18391.0
2022-04-01 10:20:00,134.38,134.38,134.17,134.24,5181.0,128.9842,128.9842,128.7826,128.8498,5181.0
2022-04-01 10:30:00,134.28,134.48,134.28,134.35,132921.0,128.8882,129.0801,128.8882,128.9554,132921.0
2022-04-01 10:40:00,134.34,134.52,134.34,134.52,5052.0,128.9458,129.1185,128.9458,129.1185,5052.0
2022-04-01 10:50:00,134.5,134.68,134.5,134.64,5650.0,129.0993,129.2721,129.0993,129.2337,5650.0
2022-04-01 11:00:00,134.62,134.71,134.52,134.69,9451.0,129.2145,129.3009,129.1185,129.2817,9451.0
2022-04-01 11:10:00,134.65,134.68,134.44,134.55,6227.0,129.2433,129.2721,129.0418,129.1473,6227.0
2022-04-01 11:20:00,134.57,134.63,134.41,134.44,13392.0,129.1665,129.2241,129.013,129.0418,13392.0
2022-04-01 11:30:00,134.44,134.44,134.13,134.19,4797.0,129.0418,129.0418,128.7442,128.8018,4797.0
2022-04-01 11:40:00,134.16,134.16,134.03,134.1,10799.0,128.773,128.773,128.6482,128.7154,10799.0
2022-04-01 11:50:00,134.1,134.27,134.01,134.09,5464.0,128.7154,128.8786,128.629,128.7058,5464.0
2022-04-01 12:00:00,134.07,134.08,133.89,133.95,4502.0,128.6866,128.6962,128.5138,128.5714,4502.0
2022-04-01 12:10:00,133.97,134.01,133.88,133.93,2968.0,128.5906,128.629,128.5042,128.5522,2968.0
2022-04-01 12:20:00,133.91,134.07,133.91,134.06,24336.0,128.533,128.6866,128.533,128.677,24336.0
2022-04-01 12:30:00,134.05,134.05,133.77,133.9,17878.0,128.6674,128.6674,128.3987,128.5234,17878.0
2022-04-01 12:40:00,133.87,134.05,133.84,134.04,4624.0,128.4946,128.6674,128.4658,128.6578,4624.0
2022-04-01 12:50:00,133.99,134.06,133.92,133.93,8856.0,128.6098,128.677,128.5426,128.5522,8856.0
2022-04-01 13:00:00,133.92,134.01,133.88,133.91,4922.0,128.5426,128.629,128.5042,128.533,4922.0
2022-04-01 13:10:00,133.88,133.88,133.79,133.88,17816.0,128.5042,128.5042,128.4179,128.5042,17816.0
2022-04-01 13:20:00,133.85,133.93,133.79,133.87,5928.0,128.4754,128.5522,128.4179,128.4946,5928.0
2022-04-01 13:30:00,133.84,134.16,133.84,134.15,8227.0,128.4658,128.773,128.4658,128.7634,8227.0
2022-04-01 13:40:00,134.13,134.26,134.1,134.1,7709.0,128.7442,128.869,128.7154,128.7154,7709.0
2022-04-01 13:50:00,134.13,134.19,134.07,134.16,35091.0,128.7442,128.8018,128.6866,128.773,35091.0
2022-04-01 14:00:00,134.14,134.48,134.14,134.35,10539.0,128.7538,129.0801,128.7538,128.9554,10539.0
2022-04-01 14:10:00,134.31,134.47,134.25,134.39,13779.0,128.917,129.0705,128.8594,128.9938,13779.0
2022-04-01 14:20:00,134.41,134.55,134.36,134.54,27485.0,129.013,129.1473,128.965,129.1377,27485.0
2022-04-01 14:30:00,134.56,134.72,134.56,134.59,7680.0,129.1569,129.3105,129.1569,129.1857,7680.0
2022-04-01 14:40:00,134.62,134.72,134.58,134.62,8778.0,129.2145,129.3105,129.1761,129.2145,8778.0
2022-04-01 14:50:00,134.63,134.63,134.43,134.43,13968.0,129.2241,129.2241,129.0322,129.0322,13968.0
2022-04-01 15:00:00,134.46,134.69,134.45,134.51,10196.0,129.061,129.2817,129.0514,129.1089,10196.0
2022-04-01 15:10:00,134.54,134.54,134.22,134.22,14379.0,129.1377,129.1377,128.8306,128.8306,14379.0
2022-04-01 15:20:00,134.2,134.26,134.14,134.25,14733.0,128.8114,128.869,128.7538,128.8594,14733.0
2022-04-01 15:30:00,134.26,134.31,134.04,134.14,18604.0,128.869,128.917,128.6578,128.7538,18604.0
2022-04-01 15:40:00,134.09,134.25,134.03,134.23,26344.0,128.7058,128.8594,128.6482,128.8402,26344.0
2022-04-01 15:50:00,134.26,134.9,134.26,134.85,203222.0,128.869,129.4833,128.869,129.4353,203222.0
2022-04-04 09:30:00,134.78,135.07,134.78,134.97,14659.0,129.3681,129.6465,129.3681,129.5505,14659.0
2022-04-04 09:40:00,135.0,135.25,135.0,135.19,6243.0,129.5793,129.8192,129.5793,129.7616,6243.0
2022-04-04 09:50:00,135.26,135.64,135.26,135.57,7061.0,129.8288,130.1936,129.8288,130.1264,7061.0
2022-04-04 10:00:00,135.6,135.6,135.48,135.5,20453.0,130.1552,130.1552,130.04,130.0592,20453.0
2022-04-04 10:10:00,135.49,135.62,135.23,135.33,17878.0,130.0496,130.1744,129.8,129.896,17878.0
2022-04-04 10:20:00,135.41,135.6,135.38,135.58,16178.0,129.9728,130.1552,129.944,130.136,16178.0
2022-04-04 10:30:00,135.58,135.64,135.48,135.57,10705.0,130.136,130.1936,130.04,130.1264,10705.0
2022-04-04 10:40:00,135.62,135.62,135.4,135.51,8738.0,130.1744,130.1744,129.9632,130.0688,8738.0
2022-04-04 10:50:00,135.55,135.59,135.45,135.53,27885.0,130.1072,130.1456,130.0112,130.088,27885.0
2022-04-04 11:00:00,135.58,135.76,135.58,135.74,5928.0,130.136,130.3088,130.136,130.2896,5928.0
2022-04-04 11:10:00,135.72,135.74,135.62,135.71,16228.0,130.2704,130.2896,130.1744,130.2608,16228.0
2022-04-04 11:20:00,135.72,135.77,135.66,135.76,9228.0,130.2704,130.3183,130.2128,130.3088,9228.0
2022-04-04 11:30:00,135.76,135.82,135.72,135.72,21013.0,130.3088,130.3663,130.2704,130.2704,21013.0
2022-04-04 11:40:00,135.79,135.92,135.78,135.9,8794.0,130.3375,130.4623,130.3279,130.4431,8794.0
2022-04-04 11:50:00,135.9,135.95,135.87,135.92,6323.0,130.4431,130.4911,130.4143,130.4623,6323.0
2022-04-04 12:00:00,135.93,135.95,135.88,135.91,9792.0,130.4719,130.4911,130.4239,130.4527,9792.0
2022-04-04 12:10:00,135.91,135.93,135.86,135.87,8414.0,130.4527,130.4719,130.4047,130.4143,8414.0
2022-04-04 12:20:00,135.89,135.93,135.86,135.91,9289.0,130.4335,130.4719,130.4047,130.4527,9289.0
2022-04-04 12:30:00,135.9,135.96,135.78,135.82,16402.0,130.4431,130.5007,130.3279,130.3663,16402.0
2022-04-04 12:40:00,135.81,135.81,135.7,135.74,23570.0,130.3567,130.3567,130.2512,130.2896,23570.0
2022-04-04 12:50:00,135.76,135.77,135.66,135.66,5255.0,130.3088,130.3183,130.2128,130.2128,5255.0
2022-04-04 13:00:00,135.64,135.64,135.58,135.61,6917.0,130.1936,130.1936,130.136,130.1648,6917.0
2022-04-04 13:10:00,135.6,135.65,135.57,135.64,10473.0,130.1552,130.2032,130.1264,130.1936,10473.0
2022-04-04 13:20:00,135.69,135.69,135.63,135.65,8454.0,130.2416,130.2416,130.184,130.2032,8454.0
2022-04-04 13:30:00,135.65,135.69,135.61,135.62,10196.0,130.2032,130.2416,130.1648,130.1744,10196.0
2022-04-04 13:40:00,135.6,135.66,135.58,135.64,11449.0,130.1552,130.2128,130.136,130.1936,11449.0
2022-04-04 13:50:00,135.65,135.79,135.65,135.78,13752.0,130.2032,130.3375,130.2032,130.3279,13752.0
2022-04-04 14:00:00,135.76,135.79,135.58,135.58,15665.0,130.3088,130.3375,130.136,130.136,15665.0
2022-04-04 14:10:00,135.53,135.67,135.53,135.65,21588.0,130.088,130.2224,130.088,130.2032,21588.0
2022-04-04 14:20:00,135.66,135.77,135.62,135.76,5300.0,130.2128,130.3183,130.1744,130.3088,5300.0
2022-04-04 14:30:00,135.74,135.81,135.7,135.78,18405.0,130.2896,130.3567,130.2512,130.3279,18405.0
2022-04-04 14:40:00,135.8,135.87,135.77,135.83,23808.0,130.3471,130.4143,130.3183,130.3759,23808.0
2022-04-04 14:50:00,135.8,135.87,135.77,135.8,27822.0,130.3471,130.4143,130.3183,130.3471,27822.0
2022-04-04 15:00:00,135.8,135.86,135.72,135.81,88278.0,130.3471,130.4047,130.2704,130.3567,88278.0
2022-04-04 15:10:00,135.83,135.84,135.73,135.75,17337.0,130.3759,130.3855,130.28,130.2992,17337.0
2022-04-04 15:20:00,135.77,135.87,135.77,135.8,10155.0,130.3183,130.4143,130.3183,130.3471,10155.0
2022-04-04 15:30:00,135.79,135.89,135.76,135.87,14575.0,130.3375,130.4335,130.3088,130.4143,14575.0
2022-04-04 15:40:00,135.88,135.98,135.75,135.89,42267.0,130.4239,130.5199,130.2992,130.4335,42267.0
2022-04-04 15:50:00,135.87,136.03,135.77,136.01,56230.0,130.4143,130.5679,130.3183,130.5487,56230.0
2022-04-05 09:30:00,135.49,136.09,135.49,136.02,27398.0,130.0496,130.6255,130.0496,130.5583,27398.0
2022-04-05 09:40:00,136.05,136.09,135.92,135.96,24328.0,130.5871,130.6255,130.4623,130.5007,24328.0
2022-04-05 09:50:00,135.99,135.99,135.8,135.96,16768.0,130.5295,130.5295,130.3471,130.5007,16768.0
2022-04-05 10:00:00,135.94,136.18,135.22,135.26,40192.0,130.4815,130.7119,129.7904,129.8288,40192.0
2022-04-05 10:10:00,135.26,135.35,135.02,135.11,25530.0,129.8288,129.9152,129.5985,129.6849,25530.0
2022-04-05 10:20:00,135.08,135.19,134.98,135.18,82508.0,129.6561,129.7616,129.5601,129.752,82508.0
2022-04-05 10:30:00,135.16,135.26,134.99,135.0,14165.0,129.7328,129.8288,129.5697,129.5793,14165.0
2022-04-05 10:40:00,135.05,135.33,135.05,135.31,10531.0,129.6273,129.896,129.6273,129.8768,10531.0
2022-04-05 10:50:00,135.33,135.55,135.29,135.44,23711.0,129.896,130.1072,129.8576,130.0016,23711.0
2022-04-05 11:00:00,135.43,135.53,135.33,135.36,30902.0,129.992,130.088,129.896,129.9248,30902.0
2022-04-05 11:10:00,135.38,135.4,135.21,135.23,15999.0,129.944,129.9632,129.7808,129.8,15999.0
2022-04-05 11:20:00,135.26,135.38,135.24,135.35,17551.0,129.8288,129.944,129.8096,129.9152,17551.0
2022-04-05 11:30:00,135.34,135.45,135.1,135.13,16566.0,129.9056,130.0112,129.6753,129.704,16566.0
2022-04-05 11:40:00,135.13,135.24,135.07,135.12,32466.0,129.704,129.8096,129.6465,129.6944,32466.0
2022-04-05 11:50:00,135.11,135.19,134.96,134.98,16651.0,129.6849,129.7616,129.5409,129.5601,16651.0
2022-04-05 12:00:00,135.01,135.07,134.87,135.05,21384.0,129.5889,129.6465,129.4545,129.6273,21384.0
2022-04-05 12:10:00,135.03,135.05,134.87,134.88,14858.0,129.6081,129.6273,129.4545,129.4641,14858.0
2022-04-05 12:20:00,134.88,134.92,134.76,134.79,13158.0,129.4641,129.5025,129.3489,129.3777,13158.0
2022-04-05 12:30:00,134.77,134.93,134.75,134.9,21466.0,129.3585,129.5121,129.3393,129.4833,21466.0
2022-04-05 12:40:00,134.89,134.94,134.8,134.94,25008.0,129.4737,129.5217,129.3873,129.5217,25008.0
2022-04-05 12:50:00,134.96,135.03,134.92,135.0,20626.0,129.5409,129.6081,129.5025,129.5793,20626.0
2022-04-05 13:00:00,135.0,135.21,134.94,135.21,22312.0,129.5793,129.7808,129.5217,129.7808,22312.0
2022-04-05 13:10:00,135.23,135.33,135.19,135.31,57880.0,129.8,129.896,129.7616,129.8768,57880.0
2022-04-05 13:20:00,135.31,135.33,135.16,135.16,16238.0,129.8768,129.896,129.7328,129.7328,16238.0
2022-04-05 13:30:00,135.17,135.17,135.01,135.02,12058.0,129.7424,129.7424,129.5889,129.5985,12058.0
2022-04-05 13:40:00,135.0,135.0,134.75,134.75,47342.0,129.5793,129.5793,129.3393,129.3393,47342.0
2022-04-05 13:50:00,134.75,134.83,134.67,134.8,30187.0,129.3393,129.4161,129.2625,129.3873,30187.0
2022-04-05 14:00:00,134.79,134.85,134.7,134.72,12974.0,129.3777,129.4353,129.2913,129.3105,12974.0
2022-04-05 14:10:00,134.73,134.9,134.69,134.9,19263.0,129.3201,129.4833,129.2817,129.4833,19263.0
2022-04-05 14:20:00,134.92,134.95,134.77,134.79,16071.0,129.5025,129.5313,129.3585,129.3777,16071.0
2022-04-05 14:30:00,134.79,134.84,134.64,134.68,27428.0,129.3777,129.4257,129.2337,129.2721,27428.0
2022-04-05 14:40:00,134.67,134.86,134.64,134.79,19607.0,129.2625,129.4449,129.2337,129.3777,19607.0
2022-04-05 14:50:00,134.82,134.86,134.61,134.65,10591.0,129.4065,129.4449,129.2049,129.2433,10591.0
2022-04-05 15:00:00,134.68,134.71,134.41,134.44,22325.0,129.2721,129.3009,129.013,129.0418,22325.0
2022-04-05 15:10:00,134.44,134.46,134.25,134.28,43316.0,129.0418,129.061,128.8594,128.8882,43316.0
2022-04-05 15:20:00,134.28,134.47,134.23,134.35,71753.0,128.8882,129.0705,128.8402,128.9554,71753.0
2022-04-05 15:30:00,134.34,134.35,134.04,134.08,61656.0,128.9458,128.9554,128.6578,128.6962,61656.0
2022-04-05 15:40:00,134.09,134.15,133.85,133.87,50271.0,128.7058,128.7634,128.4754,128.4946,50271.0
2022-04-05 15:50:00,133.83,134.25,133.83,134.19,103955.0,128.4562,128.8594,128.4562,128.8018,103955.0
2022-04-06 09:30:00,132.78,132.99,132.72,132.87,18609.0,127.4484,127.65,127.3908,127.5348,18609.0
2022-04-06 09:40:00,132.88,132.92,132.54,132.62,16161.0,127.5444,127.5828,127.218,127.2948,16161.0
2022-04-06 09:50:00,132.56,132.63,132.46,132.52,11007.0,127.2372,127.3044,127.1413,127.1988,11007.0
2022-04-06 10:00:00,132.51,132.52,132.23,132.26,19470.0,127.1893,127.1988,126.9205,126.9493,19470.0
2022-04-06 10:10:00,132.2,132.6,132.2,132.58,12186.0,126.8917,127.2756,126.8917,127.2564,12186.0
2022-04-06 10:20:00,132.5,132.57,132.36,132.37,12282.0,127.1797,127.2468,127.0453,127.0549,12282.0
2022-04-06 10:30:00,132.34,132.45,132.22,132.44,9444.0,127.0261,127.1317,126.9109,127.1221,9444.0
2022-04-06 10:40:00,132.35,132.54,132.35,132.52,13254.0,127.0357,127.218,127.0357,127.1988,13254.0
2022-04-06 10:50:00,132.47,132.48,132.33,132.33,9443.0,127.1509,127.1605,127.0165,127.0165,9443.0
2022-04-06 11:00:00,132.27,132.45,132.24,132.3,28228.0,126.9589,127.1317,126.9301,126.9877,28228.0
2022-04-06 11:10:00,132.33,132.43,132.31,132.35,19560.0,127.0165,127.1125,126.9973,127.0357,19560.0
2022-04-06 11:20:00,132.37,132.62,132.37,132.56,12681.0,127.0549,127.2948,127.0549,127.2372,12681.0
2022-04-06 11:30:00,132.57,132.57,132.39,132.41,16267.0,127.2468,127.2468,127.0741,127.0933,16267.0
2022-04-06 11:40:00,132.41,132.74,132.41,132.67,17152.0,127.0933,127.41,127.0933,127.3428,17152.0
2022-04-06 11:50:00,132.71,132.8,132.54,132.58,33123.0,127.3812,127.4676,127.218,127.2564,33123.0
2022-04-06 12:00:00,132.59,132.62,132.51,132.52,38724.0,127.266,127.2948,127.1893,127.1988,38724.0
2022-04-06 12:10:00,132.51,132.55,132.3,132.32,13092.0,127.1893,127.2276,126.9877,127.0069,13092.0
2022-04-06 12:20:00,132.24,132.37,132.24,132.28,6860.0,126.9301,127.0549,126.9301,126.9685,6860.0
2022-04-06 12:30:00,132.29,132.39,132.27,132.29,7535.0,126.9781,127.0741,126.9589,126.9781,7535.0
2022-04-06 12:40:00,132.29,132.38,132.22,132.34,10665.0,126.9781,127.0645,126.9109,127.0261,10665.0
2022-04-06 12:50:00,132.29,132.42,132.28,132.39,5456.0,126.9781,127.1029,126.9685,127.0741,5456.0
2022-04-06 13:00:00,132.39,132.43,132.32,132.38,5720.0,127.0741,127.1125,127.0069,127.0645,5720.0
2022-04-06 13:10:00,132.41,132.54,132.36,132.5,13360.0,127.0933,127.218,127.0453,127.1797,13360.0
2022-04-06 13:20:00,132.49,132.65,132.49,132.61,10916.0,127.1701,127.3236,127.1701,127.2852,10916.0
2022-04-06 13:30:00,132.63,132.76,132.57,132.73,21207.0,127.3044,127.4292,127.2468,127.4004,21207.0
2022-04-06 13:40:00,132.76,132.93,132.74,132.89,13563.0,127.4292,127.5924,127.41,127.554,13563.0
2022-04-06 13:50:00,132.87,132.89,132.63,132.63,7212.0,127.5348,127.554,127.3044,127.3044,7212.0
2022-04-06 14:00:00,132.65,133.35,132.31,132.31,63646.0,127.3236,127.9955,126.9973,126.9973,63646.0
2022-04-06 14:10:00,132.3,132.34,131.83,131.92,20623.0,126.9877,127.0261,126.5366,126.6229,20623.0
2022-04-06 14:20:00,131.98,132.34,131.9,132.19,5704.0,126.6805,127.0261,126.6037,126.8821,5704.0
2022-04-06 14:30:00,132.19,132.91,132.18,132.63,29304.0,126.8821,127.5732,126.8725,127.3044,29304.0
2022-04-06 14:40:00,132.58,132.88,132.46,132.61,24761.0,127.2564,127.5444,127.1413,127.2852,24761.0
2022-04-06 14:50:00,132.73,133.24,132.66,133.21,13529.0,127.4004,127.8899,127.3332,127.8611,13529.0
2022-04-06 15:00:00,133.29,133.53,133.08,133.18,13226.0,127.9379,128.1683,127.7364,127.8323,13226.0
2022-04-06 15:10:00,133.22,133.38,133.03,133.04,59151.0,127.8707,128.0243,127.6884,127.698,59151.0
2022-04-06 15:20:00,133.06,133.07,132.6,132.63,45989.0,127.7172,127.7268,127.2756,127.3044,45989.0
2022-04-06 15:30:00,132.62,132.95,132.51,132.93,149688.0,127.2948,127.6116,127.1893,127.5924,149688.0
2022-04-06 15:40:00,132.92,133.32,132.8,133.21,68301.0,127.5828,127.9667,127.4676,127.8611,68301.0
2022-04-06 15:50:00,133.26,133.31,132.86,132.95,105418.0,127.9091,127.9571,127.5252,127.6116,105418.0
2022-04-07 09:30:00,132.69,133.22,132.66,133.14,16692.0,127.362,127.8707,127.3332,127.794,16692.0
2022-04-07 09:40:00,133.17,133.3,132.72,132.73,19239.0,127.8227,127.9475,127.3908,127.4004,19239.0
2022-04-07 09:50:00,132.92,133.2,132.92,133.2,13336.0,127.5828,127.8515,127.5828,127.8515,13336.0
2022-04-07 10:00:00,133.18,133.42,132.84,132.9,19589.0,127.8323,128.0627,127.506,127.5636,19589.0
2022-04-07 10:10:00,132.86,133.07,132.8,132.98,10584.0,127.5252,127.7268,127.4676,127.6404,10584.0
2022-04-07 10:20:00,132.88,132.92,132.73,132.78,14991.0,127.5444,127.5828,127.4004,127.4484,14991.0
2022-04-07 10:30:00,132.86,133.02,132.74,132.74,22015.0,127.5252,127.6788,127.41,127.41,22015.0
2022-04-07 10:40:00,132.68,132.68,132.38,132.41,10080.0,127.3524,127.3524,127.0645,127.0933,10080.0
2022-04-07 10:50:00,132.53,132.69,132.53,132.57,10831.0,127.2084,127.362,127.2084,127.2468,10831.0
2022-04-07 11:00:00,132.59,132.86,132.55,132.55,14061.0,127.266,127.5252,127.2276,127.2276,14061.0
2022-04-07 11:10:00,132.5,132.58,132.42,132.48,14657.0,127.1797,127.2564,127.1029,127.1605,14657.0
2022-04-07 11:20:00,132.45,132.62,132.25,132.33,15755.0,127.1317,127.2948,126.9397,127.0165,15755.0
2022-04-07 11:30:00,132.34,132.43,132.21,132.39,12758.0,127.0261,127.1125,126.9013,127.0741,12758.0
2022-04-07 11:40:00,132.38,132.46,132.3,132.31,6113.0,127.0645,127.1413,126.9877,126.9973,6113.0
2022-04-07 11:50:00,132.28,132.34,132.18,132.32,5257.0,126.9685,127.0261,126.8725,127.0069,5257.0
2022-04-07 12:00:00,132.3,132.43,132.29,132.42,7410.0,126.9877,127.1125,126.9781,127.1029,7410.0
2022-04-07 12:10:00,132.46,132.52,132.32,132.37,9704.0,127.1413,127.1988,127.0069,127.0549,9704.0
2022-04-07 12:20:00,132.36,132.52,132.28,132.34,14181.0,127.0453,127.1988,126.9685,127.0261,14181.0
2022-04-07 12:30:00,132.32,132.44,132.31,132.36,20524.0,127.0069,127.1221,126.9973,127.0453,20524.0
2022-04-07 12:40:00,132.33,132.38,132.16,132.16,18934.0,127.0165,127.0645,126.8533,126.8533,18934.0
2022-04-07 12:50:00,132.18,132.39,132.17,132.37,8214.0,126.8725,127.0741,126.8629,127.0549,8214.0
2022-04-07 13:00:00,132.39,132.57,132.36,132.55,6461.0,127.0741,127.2468,127.0453,127.2276,6461.0
2022-04-07 13:10:00,132.58,132.97,132.58,132.92,19735.0,127.2564,127.6308,127.2564,127.5828,19735.0
2022-04-07 13:20:00,132.93,133.13,132.93,133.06,4790.0,127.5924,127.7844,127.5924,127.7172,4790.0
2022-04-07 13:30:00,133.07,133.15,132.99,133.0,24177.0,127.7268,127.8036,127.65,127.6596,24177.0
2022-04-07 13:40:00,132.98,133.07,132.89,132.9,24175.0,127.6404,127.7268,127.554,127.5636,24175.0
2022-04-07 13:50:00,132.91,133.41,132.88,133.41,13166.0,127.5732,128.0531,127.5444,128.0531,13166.0
2022-04-07 14:00:00,133.36,133.45,133.21,133.38,10153.0,128.0051,128.0915,127.8611,128.0243,10153.0
2022-04-07 14:10:00,133.32,133.42,133.16,133.16,12289.0,127.9667,128.0627,127.8132,127.8132,12289.0
2022-04-07 14:20:00,133.22,133.53,133.18,133.23,7064.0,127.8707,128.1683,127.8323,127.8803,7064.0
2022-04-07 14:30:00,133.21,133.27,133.13,133.27,18098.0,127.8611,127.9187,127.7844,127.9187,18098.0
2022-04-07 14:40:00,133.21,133.48,133.16,133.42,26092.0,127.8611,128.1203,127.8132,128.0627,26092.0
2022-04-07 14:50:00,133.41,133.86,133.39,133.82,42370.0,128.0531,128.485,128.0339,128.4466,42370.0
2022-04-07 15:00:00,133.78,134.06,133.78,134.04,29587.0,128.4083,128.677,128.4083,128.6578,29587.0
2022-04-07 15:10:00,134.05,134.24,133.99,134.04,36753.0,128.6674,128.8498,128.6098,128.6578,36753.0
2022-04-07 15:20:00,134.04,134.04,133.82,133.86,51681.0,128.6578,128.6578,128.4466,128.485,51681.0
2022-04-07 15:30:00,133.87,134.1,133.82,134.09,79887.0,128.4946,128.7154,128.4466,128.7058,79887.0
2022-04-07 15:40:00,134.13,134.26,133.93,134.02,99416.0,128.7442,128.869,128.5522,128.6386,99416.0
2022-04-07 15:50:00,133.99,134.05,133.6,133.6,41016.0,128.6098,128.6674,128.2355,128.2355,41016.0
2022-04-08 09:30:00,133.58,133.58,133.15,133.19,14232.0,128.2163,128.2163,127.8036,127.8419,14232.0
2022-04-08 09:40:00,133.18,133.18,132.87,133.0,12593.0,127.8323,127.8323,127.5348,127.6596,12593.0
2022-04-08 09:50:00,133.01,133.03,132.8,132.82,12504.0,127.6692,127.6884,127.4676,127.4868,12504.0
2022-04-08 10:00:00,132.8,133.28,132.77,133.28,6685.0,127.4676,127.9283,127.4388,127.9283,6685.0
2022-04-08 10:10:00,133.16,133.16,132.87,133.05,11115.0,127.8132,127.8132,127.5348,127.7076,11115.0
2022-04-08 10:20:00,133.07,133.36,133.07,133.3,7951.0,127.7268,128.0051,127.7268,127.9475,7951.0
2022-04-08 10:30:00,133.33,133.51,133.33,133.48,9722.0,127.9763,128.1491,127.9763,128.1203,9722.0
2022-04-08 10:40:00,133.45,133.45,133.25,133.25,8446.0,128.0915,128.0915,127.8995,127.8995,8446.0
2022-04-08 10:50:00,133.3,134.04,133.29,134.04,13651.0,127.9475,128.6578,127.9379,128.6578,13651.0
2022-04-08 11:00:00,134.04,134.18,133.95,133.98,13009.0,128.6578,128.7922,128.5714,128.6002,13009.0
2022-04-08 11:10:00,133.98,134.08,133.87,133.95,7906.0,128.6002,128.6962,128.4946,128.5714,7906.0
2022-04-08 11:20:00,133.86,133.86,133.74,133.8,8453.0,128.485,128.485,128.3699,128.4275,8453.0
2022-04-08 11:30:00,133.88,134.0,133.69,133.81,6787.0,128.5042,128.6194,128.3219,128.4371,6787.0
2022-04-08 11:40:00,133.83,133.95,133.72,133.85,19194.0,128.4562,128.5714,128.3507,128.4754,19194.0
2022-04-08 11:50:00,133.78,133.93,133.78,133.9,3287.0,128.4083,128.5522,128.4083,128.5234,3287.0
2022-04-08 12:00:00,133.98,133.98,133.8,133.83,29603.0,128.6002,128.6002,128.4275,128.4562,29603.0
2022-04-08 12:10:00,133.86,133.94,133.69,133.92,6885.0,128.485,128.5618,128.3219,128.5426,6885.0
2022-04-08 12:20:00,133.94,134.1,133.94,134.07,8763.0,128.5618,128.7154,128.5618,128.6866,8763.0
2022-04-08 12:30:00,133.99,134.0,133.83,133.92,25820.0,128.6098,128.6194,128.4562,128.5426,25820.0
2022-04-08 12:40:00,133.91,133.94,133.77,133.77,16303.0,128.533,128.5618,128.3987,128.3987,16303.0
2022-04-08 12:50:00,133.75,133.91,133.72,133.9,3998.0,128.3795,128.533,128.3507,128.5234,3998.0
2022-04-08 13:00:00,133.91,133.92,133.8,133.85,5368.0,128.533,128.5426,128.4275,128.4754,5368.0
2022-04-08 13:10:00,133.84,133.86,133.63,133.66,11090.0,128.4658,128.485,128.2643,128.2931,11090.0
2022-04-08 13:20:00,133.67,133.75,133.59,133.59,17043.0,128.3027,128.3795,128.2259,128.2259,17043.0
2022-04-08 13:30:00,133.62,133.62,133.51,133.53,22906.0,128.2547,128.2547,128.1491,128.1683,22906.0
2022-04-08 13:40:00,133.54,133.57,133.41,133.42,20943.0,128.1779,128.2067,128.0531,128.0627,20943.0
2022-04-08 13:50:00,133.42,133.51,133.4,133.49,35622.0,128.0627,128.1491,128.0435,128.1299,35622.0
2022-04-08 14:00:00,133.45,133.53,133.35,133.5,14191.0,128.0915,128.1683,127.9955,128.1395,14191.0
2022-04-08 14:10:00,133.5,133.55,133.45,133.46,10671.0,128.1395,128.1875,128.0915,128.1011,10671.0
2022-04-08 14:20:00,133.47,133.59,133.1,133.18,28202.0,128.1107,128.2259,127.7556,127.8323,28202.0
2022-04-08 14:30:00,133.17,133.23,133.06,133.19,55387.0,127.8227,127.8803,127.7172,127.8419,55387.0
2022-04-08 14:40:00,133.23,133.31,133.12,133.3,6499.0,127.8803,127.9571,127.7748,127.9475,6499.0
2022-04-08 14:50:00,133.28,133.52,133.28,133.36,16730.0,127.9283,128.1587,127.9283,128.0051,16730.0
2022-04-08 15:00:00,133.35,133.42,133.28,133.3,50697.0,127.9955,128.0627,127.9283,127.9475,50697.0
2022-04-08 15:10:00,133.33,133.65,133.27,133.47,29049.0,127.9763,128.2835,127.9187,128.1107,29049.0
2022-04-08 15:20:00,133.4,133.49,133.35,133.46,21430.0,128.0435,128.1299,127.9955,128.1011,21430.0
2022-04-08 15:30:00,133.48,133.55,133.23,133.24,21616.0,128.1203,128.1875,127.8803,127.8899,21616.0
2022-04-08 15:40:00,133.24,133.44,133.13,133.13,32524.0,127.8899,128.0819,127.7844,127.7844,32524.0
2022-04-08 15:50:00,133.1,133.21,132.83,133.08,58369.0,127.7556,127.8611,127.4964,127.7364,58369.0
2022-04-11 09:30:00,132.33,132.33,131.72,131.75,51324.0,127.0165,127.0165,126.431,126.4598,51324.0
2022-04-11 09:40:00,131.61,132.03,131.55,131.93,23505.0,126.3254,126.7285,126.2678,126.6325,23505.0
2022-04-11 09:50:00,131.91,132.07,131.83,131.94,38357.0,126.6133,126.7669,126.5366,126.6421,38357.0
2022-04-11 10:00:00,131.9,132.05,131.7,131.91,18917.0,126.6037,126.7477,126.4118,126.6133,18917.0
2022-04-11 10:10:00,131.96,131.96,131.65,131.66,13442.0,126.6613,126.6613,126.3638,126.3734,13442.0
2022-04-11 10:20:00,131.66,131.71,131.33,131.43,13150.0,126.3734,126.4214,126.0566,126.1526,13150.0
2022-04-11 10:30:00,131.35,131.48,131.27,131.33,12933.0,126.0758,126.2006,125.999,126.0566,12933.0
2022-04-11 10:40:00,131.22,131.33,131.21,131.24,9562.0,125.951,126.0566,125.9415,125.9702,9562.0
2022-04-11 10:50:00,131.24,131.42,131.21,131.31,10025.0,125.9702,126.143,125.9415,126.0374,10025.0
2022-04-11 11:00:00,131.31,131.37,131.21,131.27,34854.0,126.0374,126.095,125.9415,125.999,34854.0
2022-04-11 11:10:00,131.27,131.29,131.13,131.21,13909.0,125.999,126.0182,125.8647,125.9415,13909.0
2022-04-11 11:20:00,131.18,131.27,131.14,131.27,6839.0,125.9127,125.999,125.8743,125.999,6839.0
2022-04-11 11:30:00,131.25,131.51,131.25,131.33,12124.0,125.9798,126.2294,125.9798,126.0566,12124.0
2022-04-11 11:40:00,131.33,131.49,131.33,131.35,9311.0,126.0566,126.2102,126.0566,126.0758,9311.0
2022-04-11 11:50:00,131.35,131.49,131.33,131.37,6142.0,126.0758,126.2102,126.0566,126.095,6142.0
2022-04-11 12:00:00,131.37,131.46,131.31,131.4,5471.0,126.095,126.1814,126.0374,126.1238,5471.0
2022-04-11 12:10:00,131.42,131.43,131.34,131.4,9317.0,126.143,126.1526,126.0662,126.1238,9317.0
2022-04-11 12:20:00,131.43,131.44,131.34,131.35,9549.0,126.1526,126.1622,126.0662,126.0758,9549.0
2022-04-11 12:30:00,131.36,131.37,131.29,131.35,8024.0,126.0854,126.095,126.0182,126.0758,8024.0
2022-04-11 12:40:00,131.32,131.42,131.27,131.39,9581.0,126.047,126.143,125.999,126.1142,9581.0
2022-04-11 12:50:00,131.38,131.43,131.25,131.38,4437.0,126.1046,126.1526,125.9798,126.1046,4437.0
2022-04-11 13:00:00,131.42,131.61,131.42,131.56,186795.0,126.143,126.3254,126.143,126.2774,186795.0
2022-04-11 13:10:00,131.56,131.64,131.46,131.52,129790.0,126.2774,126.3542,126.1814,126.239,129790.0
2022-04-11 13:20:00,131.53,131.56,131.32,131.42,48565.0,126.2486,126.2774,126.047,126.143,48565.0
2022-04-11 13:30:00,131.42,131.61,131.4,131.46,733550.0,126.143,126.3254,126.1238,126.1814,733550.0
2022-04-11 13:40:00,131.47,131.57,131.45,131.5,41833.0,126.191,126.287,126.1718,126.2198,41833.0
2022-04-11 13:50:00,131.48,131.56,131.44,131.56,11798.0,126.2006,126.2774,126.1622,126.2774,11798.0
2022-04-11 14:00:00,131.58,131.68,131.42,131.68,14564.0,126.2966,126.3926,126.143,126.3926,14564.0
2022-04-11 14:10:00,131.63,131.67,131.31,131.31,14843.0,126.3446,126.383,126.0374,126.0374,14843.0
2022-04-11 14:20:00,131.33,131.41,131.32,131.41,6351.0,126.0566,126.1334,126.047,126.1334,6351.0
2022-04-11 14:30:00,131.34,131.45,131.28,131.44,24272.0,126.0662,126.1718,126.0086,126.1622,24272.0
2022-04-11 14:40:00,131.45,131.63,131.43,131.63,23109.0,126.1718,126.3446,126.1526,126.3446,23109.0
2022-04-11 14:50:00,131.62,131.73,131.58,131.62,15612.0,126.335,126.4406,126.2966,126.335,15612.0
2022-04-11 15:00:00,131.65,131.8,131.42,131.54,19842.0,126.3638,126.5078,126.143,126.2582,19842.0
2022-04-11 15:10:00,131.59,131.62,131.36,131.4,98074.0,126.3062,126.335,126.0854,126.1238,98074.0
2022-04-11 15:20:00,131.39,131.39,131.15,131.18,18331.0,126.1142,126.1142,125.8839,125.9127,18331.0
2022-04-11 15:30:00,131.18,131.2,130.97,131.06,21329.0,125.9127,125.9319,125.7111,125.7975,21329.0
2022-04-11 15:40:00,131.06,131.13,130.9,130.9,34015.0,125.7975,125.8647,125.6439,125.6439,34015.0
2022-04-11 15:50:00,130.85,131.0,130.66,130.81,52178.0,125.5959,125.7399,125.4135,125.5575,52178.0
2022-04-12 09:30:00,131.88,132.02,131.57,131.98,31079.0,126.5845,126.7189,126.287,126.6805,31079.0
2022-04-12 09:40:00,131.9,132.35,131.72,132.29,11308.0,126.6037,127.0357,126.431,126.9781,11308.0
2022-04-12 09:50:00,132.44,132.71,132.43,132.47,12091.0,127.1221,127.3812,127.1125,127.1509,12091.0
2022-04-12 10:00:00,132.48,132.5,132.21,132.28,24976.0,127.1605,127.1797,126.9013,126.9685,24976.0
2022-04-12 10:10:00,132.34,132.47,132.23,132.23,15413.0,127.0261,127.1509,126.9205,126.9205,15413.0
2022-04-12 10:20:00,132.17,132.29,131.99,132.02,13466.0,126.8629,126.9781,126.6901,126.7189,13466.0
2022-04-12 10:30:00,132.04,132.09,131.79,131.84,49278.0,126.7381,126.7861,126.4982,126.5462,49278.0
2022-04-12 10:40:00,131.82,131.9,131.72,131.72,6813.0,126.527,126.6037,126.431,126.431,6813.0
2022-04-12 10:50:00,131.71,131.8,131.62,131.75,6311.0,126.4214,126.5078,126.335,126.4598,6311.0
2022-04-12 11:00:00,131.72,131.89,131.64,131.68,8602.0,126.431,126.5941,126.3542,126.3926,8602.0
2022-04-12 11:10:00,131.65,131.96,131.65,131.95,10294.0,126.3638,126.6613,126.3638,126.6517,10294.0
2022-04-12 11:20:00,132.0,132.22,132.0,132.16,22925.0,126.6997,126.9109,126.6997,126.8533,22925.0
2022-04-12 11:30:00,132.19,132.31,132.11,132.15,8813.0,126.8821,126.9973,126.8053,126.8437,8813.0
2022-04-12 11:40:00,132.13,132.21,132.13,132.17,3468.0,126.8245,126.9013,126.8245,126.8629,3468.0
2022-04-12 11:50:00,132.09,132.18,132.04,132.04,4882.0,126.7861,126.8725,126.7381,126.7381,4882.0
2022-04-12 12:00:00,132.08,132.09,131.83,131.83,8172.0,126.7765,126.7861,126.5366,126.5366,8172.0
2022-04-12 12:10:00,131.86,132.01,131.71,131.88,12383.0,126.5654,126.7093,126.4214,126.5845,12383.0
2022-04-12 12:20:00,131.79,131.79,131.4,131.43,4723.0,126.4982,126.4982,126.1238,126.1526,4723.0
2022-04-12 12:30:00,131.43,131.52,131.42,131.47,10241.0,126.1526,126.239,126.143,126.191,10241.0
2022-04-12 12:40:00,131.4,131.5,131.31,131.43,8703.0,126.1238,126.2198,126.0374,126.1526,8703.0
2022-04-12 12:50:00,131.51,131.53,131.47,131.53,4005.0,126.2294,126.2486,126.191,126.2486,4005.0
2022-04-12 13:00:00,131.52,131.54,131.2,131.23,6595.0,126.239,126.2582,125.9319,125.9606,6595.0
2022-04-12 13:10:00,131.31,131.53,131.29,131.42,33324.0,126.0374,126.2486,126.0182,126.143,33324.0
2022-04-12 13:20:00,131.57,131.62,131.29,131.39,32651.0,126.287,126.335,126.0182,126.1142,32651.0
2022-04-12 13:30:00,131.3,131.39,131.17,131.18,21331.0,126.0278,126.1142,125.9031,125.9127,21331.0
2022-04-12 13:40:00,131.16,131.21,130.86,130.9,6938.0,125.8935,125.9415,125.6055,125.6439,6938.0
2022-04-12 13:50:00,130.87,130.9,130.58,130.65,36101.0,125.6151,125.6439,125.3367,125.4039,36101.0
2022-04-12 14:00:00,130.67,130.87,130.54,130.8,66084.0,125.4231,125.6151,125.2984,125.5479,66084.0
2022-04-12 14:10:00,130.78,130.78,130.36,130.41,54977.0,125.5287,125.5287,125.1256,125.1736,54977.0
2022-04-12 14:20:00,130.4,130.5,130.31,130.32,54074.0,125.164,125.26,125.0776,125.0872,54074.0
2022-04-12 14:30:00,130.33,130.45,130.19,130.3,73712.0,125.0968,125.212,124.9624,125.068,73712.0
2022-04-12 14:40:00,130.31,130.49,130.2,130.38,239935.0,125.0776,125.2504,124.972,125.1448,239935.0
2022-04-12 14:50:00,130.37,130.49,130.27,130.34,49123.0,125.1352,125.2504,125.0392,125.1064,49123.0
2022-04-12 15:00:00,130.33,130.4,129.83,129.83,20356.0,125.0968,125.164,124.6169,124.6169,20356.0
2022-04-12 15:10:00,129.84,129.92,129.77,129.89,25383.0,124.6265,124.7032,124.5593,124.6745,25383.0
2022-04-12 15:20:00,129.94,130.06,129.72,129.82,47955.0,124.7224,124.8376,124.5113,124.6073,47955.0
2022-04-12 15:30:00,129.77,130.13,129.73,130.13,45313.0,124.5593,124.9048,124.5209,124.9048,45313.0
2022-04-12 15:40:00,130.14,130.34,129.91,130.23,53853.0,124.9144,125.1064,124.6936,125.0008,53853.0
2022-04-12 15:50:00,130.22,130.32,130.07,130.2,23792.0,124.9912,125.0872,124.8472,124.972,23792.0
2022-04-13 09:30:00,130.46,130.82,130.22,130.74,28008.0,125.2216,125.5671,124.9912,125.4903,28008.0
2022-04-13 09:40:00,130.76,131.16,130.76,131.11,26123.0,125.5095,125.8935,125.5095,125.8455,26123.0
2022-04-13 09:50:00,131.11,131.15,130.73,130.74,25285.0,125.8455,125.8839,125.4807,125.4903,25285.0
2022-04-13 10:00:00,130.75,130.92,130.56,130.59,26290.0,125.4999,125.6631,125.3175,125.3463,26290.0
2022-04-13 10:10:00,130.52,130.96,130.51,130.91,20677.0,125.2792,125.7015,125.2696,125.6535,20677.0
2022-04-13 10:20:00,130.94,130.99,130.8,130.82,19802.0,125.6823,125.7303,125.5479,125.5671,19802.0
2022-04-13 10:30:00,130.81,131.05,130.76,130.77,12466.0,125.5575,125.7879,125.5095,125.5191,12466.0
2022-04-13 10:40:00,130.74,130.99,130.69,130.87,14424.0,125.4903,125.7303,125.4423,125.6151,14424.0
2022-04-13 10:50:00,130.86,130.98,130.81,130.98,16082.0,125.6055,125.7207,125.5575,125.7207,16082.0
2022-04-13 11:00:00,130.96,131.36,130.95,131.21,31651.0,125.7015,126.0854,125.6919,125.9415,31651.0
2022-04-13 11:10:00,131.2,131.36,131.19,131.33,17462.0,125.9319,126.0854,125.9223,126.0566,17462.0
2022-04-13 11:20:00,131.32,131.49,131.27,131.42,16334.0,126.047,126.2102,125.999,126.143,16334.0
2022-04-13 11:30:00,131.44,131.52,131.31,131.34,40618.0,126.1622,126.239,126.0374,126.0662,40618.0
2022-04-13 11:40:00,131.35,131.37,131.25,131.27,47882.0,126.0758,126.095,125.9798,125.999,47882.0
2022-04-13 11:50:00,131.28,131.28,131.15,131.2,10635.0,126.0086,126.0086,125.8839,125.9319,10635.0
2022-04-13 12:00:00,131.21,131.3,131.12,131.3,56785.0,125.9415,126.0278,125.8551,126.0278,56785.0
2022-04-13 12:10:00,131.26,131.35,131.13,131.35,16202.0,125.9894,126.0758,125.8647,126.0758,16202.0
2022-04-13 12:20:00,131.27,131.45,131.26,131.29,41597.0,125.999,126.1718,125.9894,126.0182,41597.0
2022-04-13 12:30:00,131.29,131.47,131.29,131.4,6695.0,126.0182,126.191,126.0182,126.1238,6695.0
2022-04-13 12:40:00,131.41,131.55,131.41,131.49,14565.0,126.1334,126.2678,126.1334,126.2102,14565.0
2022-04-13 12:50:00,131.5,131.5,131.37,131.38,15390.0,126.2198,126.2198,126.095,126.1046,15390.0
2022-04-13 13:00:00,131.39,131.5,131.35,131.47,23079.0,126.1142,126.2198,126.0758,126.191,23079.0
2022-04-13 13:10:00,131.47,131.57,131.46,131.48,9414.0,126.191,126.287,126.1814,126.2006,9414.0
2022-04-13 13:20:00,131.49,131.57,131.4,131.45,8630.0,126.2102,126.287,126.1238,126.1718,8630.0
2022-04-13 13:30:00,131.42,131.43,131.22,131.26,13310.0,126.143,126.1526,125.951,125.9894,13310.0
2022-04-13 13:40:00,131.26,131.28,131.2,131.23,6760.0,125.9894,126.0086,125.9319,125.9606,6760.0
2022-04-13 13:50:00,131.25,131.3,131.15,131.29,16763.0,125.9798,126.0278,125.8839,126.0182,16763.0
2022-04-13 14:00:00,131.29,131.48,131.27,131.46,10194.0,126.0182,126.2006,125.999,126.1814,10194.0
2022-04-13 14:10:00,131.44,131.45,131.26,131.45,21070.0,126.1622,126.1718,125.9894,126.1718,21070.0
2022-04-13 14:20:00,131.45,131.52,131.34,131.42,43719.0,126.1718,126.239,126.0662,126.143,43719.0
2022-04-13 14:30:00,131.41,131.52,131.38,131.46,24052.0,126.1334,126.239,126.1046,126.1814,24052.0
2022-04-13 14:40:00,131.46,131.63,131.44,131.63,24721.0,126.1814,126.3446,126.1622,126.3446,24721.0
2022-04-13 14:50:00,131.64,131.66,131.59,131.61,8440.0,126.3542,126.3734,126.3062,126.3254,8440.0
2022-04-13 15:00:00,131.58,131.75,131.44,131.73,22139.0,126.2966,126.4598,126.1622,126.4406,22139.0
2022-04-13 15:10:00,131.72,131.84,131.68,131.8,9830.0,126.431,126.5462,126.3926,126.5078,9830.0
2022-04-13 15:20:00,131.79,131.84,131.75,131.83,21425.0,126.4982,126.5462,126.4598,126.5366,21425.0
2022-04-13 15:30:00,131.84,131.99,131.81,131.99,38144.0,126.5462,126.6901,126.5174,126.6901,38144.0
2022-04-13 15:40:00,131.98,132.0,131.86,131.95,29720.0,126.6805,126.6997,126.5654,126.6517,29720.0
2022-04-13 15:50:00,131.95,131.96,131.67,131.73,52649.0,126.6517,126.6613,126.383,126.4406,52649.0
2022-04-14 09:30:00,131.81,132.21,131.81,131.84,14918.0,126.5174,126.9013,126.5174,126.5462,14918.0
2022-04-14 09:40:00,131.86,131.86,131.55,131.55,9326.0,126.5654,126.5654,126.2678,126.2678,9326.0
2022-04-14 09:50:00,131.37,131.48,131.33,131.46,8397.0,126.095,126.2006,126.0566,126.1814,8397.0
2022-04-14 10:00:00,131.46,131.71,130.99,131.01,42423.0,126.1814,126.4214,125.7303,125.7495,42423.0
2022-04-14 10:10:00,131.02,131.26,131.0,131.17,22283.0,125.7591,125.9894,125.7399,125.9031,22283.0
2022-04-14 10:20:00,131.11,131.34,131.11,131.23,9390.0,125.8455,126.0662,125.8455,125.9606,9390.0
2022-04-14 10:30:00,131.25,131.37,131.1,131.11,9672.0,125.9798,126.095,125.8359,125.8455,9672.0
2022-04-14 10:40:00,131.21,131.44,131.12,131.35,7179.0,125.9415,126.1622,125.8551,126.0758,7179.0
2022-04-14 10:50:00,131.3,131.4,131.2,131.36,12642.0,126.0278,126.1238,125.9319,126.0854,12642.0
2022-04-14 11:00:00,131.26,131.45,131.25,131.36,13211.0,125.9894,126.1718,125.9798,126.0854,13211.0
2022-04-14 11:10:00,131.34,131.46,131.24,131.28,16183.0,126.0662,126.1814,125.9702,126.0086,16183.0
2022-04-14 11:20:00,131.3,131.54,131.21,131.52,4359.0,126.0278,126.2582,125.9415,126.239,4359.0
2022-04-14 11:30:00,131.53,131.53,131.27,131.28,3229.0,126.2486,126.2486,125.999,126.0086,3229.0
2022-04-14 11:40:00,131.31,131.31,131.05,131.16,5898.0,126.0374,126.0374,125.7879,125.8935,5898.0
2022-04-14 11:50:00,131.14,131.15,131.06,131.14,27504.0,125.8743,125.8839,125.7975,125.8743,27504.0
2022-04-14 12:00:00,131.07,131.25,131.05,131.23,7602.0,125.8071,125.9798,125.7879,125.9606,7602.0
2022-04-14 12:10:00,131.23,131.23,131.04,131.06,5040.0,125.9606,125.9606,125.7783,125.7975,5040.0
2022-04-14 12:20:00,131.02,131.05,130.89,130.91,9351.0,125.7591,125.7879,125.6343,125.6535,9351.0
2022-04-14 12:30:00,130.91,130.98,130.89,130.95,6753.0,125.6535,125.7207,125.6343,125.6919,6753.0
2022-04-14 12:40:00,130.87,130.87,130.8,130.81,5831.0,125.6151,125.6151,125.5479,125.5575,5831.0
2022-04-14 12:50:00,130.81,130.95,130.8,130.95,7869.0,125.5575,125.6919,125.5479,125.6919,7869.0
2022-04-14 13:00:00,130.97,130.99,130.86,130.87,6060.0,125.7111,125.7303,125.6055,125.6151,6060.0
2022-04-14 13:10:00,130.86,130.94,130.79,130.83,10964.0,125.6055,125.6823,125.5383,125.5767,10964.0
2022-04-14 13:20:00,130.84,130.91,130.84,130.9,6294.0,125.5863,125.6535,125.5863,125.6439,6294.0
2022-04-14 13:30:00,130.92,131.07,130.92,131.0,7358.0,125.6631,125.8071,125.6631,125.7399,7358.0
2022-04-14 13:40:00,131.01,131.27,131.01,131.24,8753.0,125.7495,125.999,125.7495,125.9702,8753.0
2022-04-14 13:50:00,131.22,131.33,131.17,131.33,10738.0,125.951,126.0566,125.9031,126.0566,10738.0
2022-04-14 14:00:00,131.32,131.48,131.3,131.32,24066.0,126.047,126.2006,126.0278,126.047,24066.0
2022-04-14 14:10:00,131.33,131.4,131.23,131.25,13554.0,126.0566,126.1238,125.9606,125.9798,13554.0
2022-04-14 14:20:00,131.24,131.24,131.06,131.18,10715.0,125.9702,125.9702,125.7975,125.9127,10715.0
2022-04-14 14:30:00,131.22,131.23,131.03,131.03,15682.0,125.951,125.9606,125.7687,125.7687,15682.0
2022-04-14 14:40:00,131.03,131.09,131.02,131.05,12398.0,125.7687,125.8263,125.7591,125.7879,12398.0
2022-04-14 14:50:00,131.05,131.06,130.75,130.75,24631.0,125.7879,125.7975,125.4999,125.4999,24631.0
2022-04-14 15:00:00,130.72,130.83,130.63,130.64,21789.0,125.4711,125.5767,125.3847,125.3943,21789.0
2022-04-14 15:10:00,130.64,130.89,130.62,130.82,15214.0,125.3943,125.6343,125.3751,125.5671,15214.0
2022-04-14 15:20:00,130.85,130.88,130.64,130.66,17328.0,125.5959,125.6247,125.3943,125.4135,17328.0
2022-04-14 15:30:00,130.65,130.65,130.44,130.44,28252.0,125.4039,125.4039,125.2024,125.2024,28252.0
2022-04-14 15:40:00,130.46,130.63,130.43,130.51,15859.0,125.2216,125.3847,125.1928,125.2696,15859.0
2022-04-14 15:50:00,130.5,130.5,130.2,130.23,55665.0,125.26,125.26,124.972,125.0008,55665.0
2022-04-18 09:30:00,129.79,130.55,129.79,130.39,16167.0,124.5785,125.308,124.5785,125.1544,16167.0
2022-04-18 09:40:00,130.3,130.48,130.2,130.27,13160.0,125.068,125.2408,124.972,125.0392,13160.0
2022-04-18 09:50:00,130.28,130.3,129.89,129.97,61015.0,125.0488,125.068,124.6745,124.7512,61015.0
2022-04-18 10:00:00,129.96,130.16,129.8,129.85,25106.0,124.7416,124.9336,124.5881,124.6361,25106.0
2022-04-18 10:10:00,129.84,130.22,129.79,130.16,13212.0,124.6265,124.9912,124.5785,124.9336,13212.0
2022-04-18 10:20:00,130.17,130.5,130.15,130.28,8090.0,124.9432,125.26,124.924,125.0488,8090.0
2022-04-18 10:30:00,130.26,130.38,130.25,130.36,5231.0,125.0296,125.1448,125.02,125.1256,5231.0
2022-04-18 10:40:00,130.45,130.51,130.34,130.41,8031.0,125.212,125.2696,125.1064,125.1736,8031.0
2022-04-18 10:50:00,130.36,130.36,130.12,130.25,14340.0,125.1256,125.1256,124.8952,125.02,14340.0
2022-04-18 11:00:00,130.24,130.35,130.22,130.27,19218.0,125.0104,125.116,124.9912,125.0392,19218.0
2022-04-18 11:10:00,130.26,130.31,130.11,130.12,5584.0,125.0296,125.0776,124.8856,124.8952,5584.0
2022-04-18 11:20:00,130.13,130.14,129.76,129.86,13471.0,124.9048,124.9144,124.5497,124.6457,13471.0
2022-04-18 11:30:00,129.84,129.87,129.64,129.65,7387.0,124.6265,124.6553,124.4345,124.4441,7387.0
2022-04-18 11:40:00,129.7,129.75,129.56,129.57,11482.0,124.4921,124.5401,124.3577,124.3673,11482.0
2022-04-18 11:50:00,129.6,129.79,129.58,129.79,5126.0,124.3961,124.5785,124.3769,124.5785,5126.0
2022-04-18 12:00:00,129.77,129.78,129.63,129.66,73932.0,124.5593,124.5689,124.4249,124.4537,73932.0
2022-04-18 12:10:00,129.66,129.66,129.42,129.43,32476.0,124.4537,124.4537,124.2233,124.2329,32476.0
2022-04-18 12:20:00,129.44,129.49,129.38,129.4,13121.0,124.2425,124.2905,124.1849,124.2041,13121.0
2022-04-18 12:30:00,129.4,129.45,129.34,129.41,9302.0,124.2041,124.2521,124.1465,124.2137,9302.0
2022-04-18 12:40:00,129.42,129.54,129.31,129.46,10687.0,124.2233,124.3385,124.1177,124.2617,10687.0
2022-04-18 12:50:00,129.47,129.6,129.46,129.57,12958.0,124.2713,124.3961,124.2617,124.3673,12958.0
2022-04-18 13:00:00,129.57,129.77,129.52,129.77,60858.0,124.3673,124.5593,124.3193,124.5593,60858.0
2022-04-18 13:10:00,129.77,129.89,129.6,129.63,13626.0,124.5593,124.6745,124.3961,124.4249,13626.0
2022-04-18 13:20:00,129.62,129.8,129.59,129.79,12003.0,124.4153,124.5881,124.3865,124.5785,12003.0
2022-04-18 13:30:00,129.8,130.3,129.79,130.26,12681.0,124.5881,125.068,124.5785,125.0296,12681.0
2022-04-18 13:40:00,130.27,130.42,130.23,130.42,14061.0,125.0392,125.1832,125.0008,125.1832,14061.0
2022-04-18 13:50:00,130.38,130.51,130.32,130.37,19232.0,125.1448,125.2696,125.0872,125.1352,19232.0
2022-04-18 14:00:00,130.38,130.47,130.28,130.29,8490.0,125.1448,125.2312,125.0488,125.0584,8490.0
2022-04-18 14:10:00,130.32,130.4,130.09,130.18,17157.0,125.0872,125.164,124.8664,124.9528,17157.0
2022-04-18 14:20:00,130.16,130.52,130.14,130.28,72807.0,124.9336,125.2792,124.9144,125.0488,72807.0
2022-04-18 14:30:00,130.3,130.43,130.27,130.3,26337.0,125.068,125.1928,125.0392,125.068,26337.0
2022-04-18 14:40:00,130.34,130.34,130.12,130.21,31336.0,125.1064,125.1064,124.8952,124.9816,31336.0
2022-04-18 14:50:00,130.2,130.32,130.07,130.09,55349.0,124.972,125.0872,124.8472,124.8664,55349.0
2022-04-18 15:00:00,130.09,130.13,129.93,129.93,18587.0,124.8664,124.9048,124.7128,124.7128,18587.0
2022-04-18 15:10:00,129.95,130.01,129.8,129.87,29903.0,124.732,124.7896,124.5881,124.6553,29903.0
2022-04-18 15:20:00,129.84,129.87,129.68,129.7,9498.0,124.6265,124.6553,124.4729,124.4921,9498.0
2022-04-18 15:30:00,129.64,129.64,129.41,129.42,35860.0,124.4345,124.4345,124.2137,124.2233,35860.0
2022-04-18 15:40:00,129.4,129.55,129.3,129.34,48179.0,124.2041,124.3481,124.1081,124.1465,48179.0
2022-04-18 15:50:00,129.28,129.93,129.24,129.92,44044.0,124.0889,124.7128,124.0506,124.7032,44044.0
2022-04-19 09:30:00,129.85,130.55,129.85,130.43,21087.0,124.6361,125.308,124.6361,125.1928,21087.0
2022-04-19 09:40:00,130.21,130.91,130.19,130.87,22495.0,124.9816,125.6535,124.9624,125.6151,22495.0
2022-04-19 09:50:00,130.89,131.45,130.82,131.45,20772.0,125.6343,126.1718,125.5671,126.1718,20772.0
2022-04-19 10:00:00,131.47,131.58,131.4,131.58,19423.0,126.191,126.2966,126.1238,126.2966,19423.0
2022-04-19 10:10:00,131.58,131.8,131.53,131.63,11633.0,126.2966,126.5078,126.2486,126.3446,11633.0
2022-04-19 10:20:00,131.6,131.83,131.58,131.8,8208.0,126.3158,126.5366,126.2966,126.5078,8208.0
2022-04-19 10:30:00,131.85,131.9,131.73,131.87,9607.0,126.5558,126.6037,126.4406,126.5749,9607.0
2022-04-19 10:40:00,131.88,132.15,131.85,132.07,11676.0,126.5845,126.8437,126.5558,126.7669,11676.0
2022-04-19 10:50:00,132.05,132.05,131.93,131.97,11623.0,126.7477,126.7477,126.6325,126.6709,11623.0
2022-04-19 11:00:00,131.97,132.13,131.89,132.07,10694.0,126.6709,126.8245,126.5941,126.7669,10694.0
2022-04-19 11:10:00,132.09,132.2,132.0,132.02,10430.0,126.7861,126.8917,126.6997,126.7189,10430.0
2022-04-19 11:20:00,132.01,132.19,131.98,132.15,55952.0,126.7093,126.8821,126.6805,126.8437,55952.0
2022-04-19 11:30:00,132.13,132.17,132.02,132.16,8007.0,126.8245,126.8629,126.7189,126.8533,8007.0
2022-04-19 11:40:00,132.14,132.18,132.1,132.15,38770.0,126.8341,126.8725,126.7957,126.8437,38770.0
2022-04-19 11:50:00,132.16,132.29,132.14,132.15,13958.0,126.8533,126.9781,126.8341,126.8437,13958.0
2022-04-19 12:00:00,132.14,132.23,132.08,132.22,16066.0,126.8341,126.9205,126.7765,126.9109,16066.0
2022-04-19 12:10:00,132.21,132.22,132.11,132.18,7463.0,126.9013,126.9109,126.8053,126.8725,7463.0
2022-04-19 12:20:00,132.17,132.27,132.13,132.16,9076.0,126.8629,126.9589,126.8245,126.8533,9076.0
2022-04-19 12:30:00,132.19,132.24,132.05,132.05,10191.0,126.8821,126.9301,126.7477,126.7477,10191.0
2022-04-19 12:40:00,132.07,132.16,132.06,132.14,5848.0,126.7669,126.8533,126.7573,126.8341,5848.0
2022-04-19 12:50:00,132.14,132.23,132.13,132.13,8229.0,126.8341,126.9205,126.8245,126.8245,8229.0
2022-04-19 13:00:00,132.11,132.19,132.1,132.12,16529.0,126.8053,126.8821,126.7957,126.8149,16529.0
2022-04-19 13:10:00,132.1,132.16,132.06,132.14,14869.0,126.7957,126.8533,126.7573,126.8341,14869.0
2022-04-19 13:20:00,132.14,132.2,131.93,131.94,47446.0,126.8341,126.8917,126.6325,126.6421,47446.0
2022-04-19 13:30:00,131.97,132.11,131.97,132.09,17733.0,126.6709,126.8053,126.6709,126.7861,17733.0
2022-04-19 13:40:00,132.1,132.14,131.96,132.14,12568.0,126.7957,126.8341,126.6613,126.8341,12568.0
2022-04-19 13:50:00,132.14,132.3,132.14,132.21,7427.0,126.8341,126.9877,126.8341,126.9013,7427.0
2022-04-19 14:00:00,132.19,132.23,132.11,132.12,25917.0,126.8821,126.9205,126.8053,126.8149,25917.0
2022-04-19 14:10:00,132.1,132.1,131.9,131.93,11334.0,126.7957,126.7957,126.6037,126.6325,11334.0
2022-04-19 14:20:00,131.93,132.07,131.88,132.05,9476.0,126.6325,126.7669,126.5845,126.7477,9476.0
2022-04-19 14:30:00,132.03,132.16,131.96,132.16,6848.0,126.7285,126.8533,126.6613,126.8533,6848.0
2022-04-19 14:40:00,132.14,132.2,132.12,132.18,5213.0,126.8341,126.8917,126.8149,126.8725,5213.0
2022-04-19 14:50:00,132.21,132.28,132.14,132.27,23651.0,126.9013,126.9685,126.8341,126.9589,23651.0
2022-04-19 15:00:00,132.26,132.37,132.2,132.34,20842.0,126.9493,127.0549,126.8917,127.0261,20842.0
2022-04-19 15:10:00,132.35,132.69,132.35,132.66,19720.0,127.0357,127.362,127.0357,127.3332,19720.0
2022-04-19 15:20:00,132.64,132.73,132.61,132.65,19808.0,127.314,127.4004,127.2852,127.3236,19808.0
2022-04-19 15:30:00,132.65,132.82,132.65,132.78,27878.0,127.3236,127.4868,127.3236,127.4484,27878.0
2022-04-19 15:40:00,132.74,132.74,132.41,132.51,22555.0,127.41,127.41,127.0933,127.1893,22555.0
2022-04-19 15:50:00,132.51,132.78,132.38,132.59,36488.0,127.1893,127.4484,127.0645,127.266,36488.0
2022-04-20 09:30:00,133.39,133.62,133.34,133.44,17865.0,128.0339,128.2547,127.9859,128.0819,17865.0
2022-04-20 09:40:00,133.38,133.38,132.78,132.83,21986.0,128.0243,128.0243,127.4484,127.4964,21986.0
2022-04-20 09:50:00,132.84,132.97,132.68,132.88,15056.0,127.506,127.6308,127.3524,127.5444,15056.0
2022-04-20 10:00:00,132.81,132.99,132.66,132.8,19025.0,127.4772,127.65,127.3332,127.4676,19025.0
2022-04-20 10:10:00,132.84,133.02,132.77,132.98,17532.0,127.506,127.6788,127.4388,127.6404,17532.0
2022-04-20 10:20:00,132.99,133.12,132.84,133.01,20643.0,127.65,127.7748,127.506,127.6692,20643.0
2022-04-20 10:30:00,133.01,133.26,132.88,133.21,24078.0,127.6692,127.9091,127.5444,127.8611,24078.0
2022-04-20 10:40:00,133.23,133.32,133.19,133.24,19711.0,127.8803,127.9667,127.8419,127.8899,19711.0
2022-04-20 10:50:00,133.22,133.46,133.21,133.33,23339.0,127.8707,128.1011,127.8611,127.9763,23339.0
2022-04-20 11:00:00,133.34,133.34,133.01,133.01,27050.0,127.9859,127.9859,127.6692,127.6692,27050.0
2022-04-20 11:10:00,133.0,133.02,132.77,132.79,8214.0,127.6596,127.6788,127.4388,127.458,8214.0
2022-04-20 11:20:00,132.79,132.86,132.71,132.84,8198.0,127.458,127.5252,127.3812,127.506,8198.0
2022-04-20 11:30:00,132.8,132.99,132.8,132.91,15841.0,127.4676,127.65,127.4676,127.5732,15841.0
2022-04-20 11:40:00,132.9,133.09,132.88,132.89,8150.0,127.5636,127.746,127.5444,127.554,8150.0
2022-04-20 11:50:00,132.91,132.95,132.75,132.92,8743.0,127.5732,127.6116,127.4196,127.5828,8743.0
2022-04-20 12:00:00,132.91,133.04,132.73,132.8,52049.0,127.5732,127.698,127.4004,127.4676,52049.0
2022-04-20 12:10:00,132.79,132.81,132.59,132.73,28187.0,127.458,127.4772,127.266,127.4004,28187.0
2022-04-20 12:20:00,132.7,132.74,132.61,132.69,17190.0,127.3716,127.41,127.2852,127.362,17190.0
2022-04-20 12:30:00,132.68,133.04,132.66,132.98,37301.0,127.3524,127.698,127.3332,127.6404,37301.0
2022-04-20 12:40:00,132.96,133.09,132.91,133.06,137577.0,127.6212,127.746,127.5732,127.7172,137577.0
2022-04-20 12:50:00,133.05,133.15,133.02,133.06,23634.0,127.7076,127.8036,127.6788,127.7172,23634.0
2022-04-20 13:00:00,133.07,133.21,132.96,133.04,32895.0,127.7268,127.8611,127.6212,127.698,32895.0
2022-04-20 13:10:00,133.04,133.28,133.02,133.03,24342.0,127.698,127.9283,127.6788,127.6884,24342.0
2022-04-20 13:20:00,133.08,133.14,133.04,133.08,12093.0,127.7364,127.794,127.698,127.7364,12093.0
2022-04-20 13:30:00,133.08,133.16,133.01,133.13,14014.0,127.7364,127.8132,127.6692,127.7844,14014.0
2022-04-20 13:40:00,133.15,133.4,133.15,133.18,26356.0,127.8036,128.0435,127.8036,127.8323,26356.0
2022-04-20 13:50:00,133.18,133.21,133.08,133.2,10476.0,127.8323,127.8611,127.7364,127.8515,10476.0
2022-04-20 14:00:00,133.2,133.28,133.14,133.18,11601.0,127.8515,127.9283,127.794,127.8323,11601.0
2022-04-20 14:10:00,133.16,133.18,132.88,132.92,10870.0,127.8132,127.8323,127.5444,127.5828,10870.0
2022-04-20 14:20:00,132.86,132.95,132.81,132.83,13592.0,127.5252,127.6116,127.4772,127.4964,13592.0
2022-04-20 14:30:00,132.78,132.85,132.61,132.62,16076.0,127.4484,127.5156,127.2852,127.2948,16076.0
2022-04-20 14:40:00,132.6,132.73,132.58,132.67,11027.0,127.2756,127.4004,127.2564,127.3428,11027.0
2022-04-20 14:50:00,132.66,132.66,132.28,132.43,63712.0,127.3332,127.3332,126.9685,127.1125,63712.0
2022-04-20 15:00:00,132.45,132.66,132.43,132.64,84631.0,127.1317,127.3332,127.1125,127.314,84631.0
2022-04-20 15:10:00,132.65,132.84,132.57,132.77,30761.0,127.3236,127.506,127.2468,127.4388,30761.0
2022-04-20 15:20:00,132.76,132.95,132.72,132.81,19791.0,127.4292,127.6116,127.3908,127.4772,19791.0
2022-04-20 15:30:00,132.84,132.85,132.6,132.76,39957.0,127.506,127.5156,127.2756,127.4292,39957.0
2022-04-20 15:40:00,132.78,133.08,132.72,132.96,69598.0,127.4484,127.7364,127.3908,127.6212,69598.0
2022-04-20 15:50:00,132.96,133.03,132.47,132.5,78603.0,127.6212,127.6884,127.1509,127.1797,78603.0
2022-04-21 09:30:00,133.67,133.99,133.66,133.73,21690.0,128.3027,128.6098,128.2931,128.3603,21690.0
2022-04-21 09:40:00,133.75,133.88,133.68,133.88,11051.0,128.3795,128.5042,128.3123,128.5042,11051.0
2022-04-21 09:50:00,133.93,134.0,133.76,133.83,9072.0,128.5522,128.6194,128.3891,128.4562,9072.0
2022-04-21 10:00:00,133.77,133.78,133.37,133.43,18295.0,128.3987,128.4083,128.0147,128.0723,18295.0
2022-04-21 10:10:00,133.4,133.52,133.31,133.32,12920.0,128.0435,128.1587,127.9571,127.9667,12920.0
2022-04-21 10:20:00,133.24,133.54,133.2,133.52,7253.0,127.8899,128.1779,127.8515,128.1587,7253.0
2022-04-21 10:30:00,133.47,133.57,133.36,133.36,10755.0,128.1107,128.2067,128.0051,128.0051,10755.0
2022-04-21 10:40:00,133.38,133.38,133.0,133.01,11648.0,128.0243,128.0243,127.6596,127.6692,11648.0
2022-04-21 10:50:00,133.04,133.1,132.95,133.05,11968.0,127.698,127.7556,127.6116,127.7076,11968.0
2022-04-21 11:00:00,133.1,133.13,132.97,133.01,7073.0,127.7556,127.7844,127.6308,127.6692,7073.0
2022-04-21 11:10:00,132.99,133.14,132.87,132.98,12897.0,127.65,127.794,127.5348,127.6404,12897.0
2022-04-21 11:20:00,132.98,133.06,132.74,132.83,97534.0,127.6404,127.7172,127.41,127.4964,97534.0
2022-04-21 11:30:00,132.8,132.83,132.57,132.58,23753.0,127.4676,127.4964,127.2468,127.2564,23753.0
2022-04-21 11:40:00,132.56,132.56,132.37,132.4,16021.0,127.2372,127.2372,127.0549,127.0837,16021.0
2022-04-21 11:50:00,132.42,132.48,132.15,132.16,25377.0,127.1029,127.1605,126.8437,126.8533,25377.0
2022-04-21 12:00:00,132.15,132.24,131.95,131.95,17880.0,126.8437,126.9301,126.6517,126.6517,17880.0
2022-04-21 12:10:00,131.95,132.03,131.84,132.02,24361.0,126.6517,126.7285,126.5462,126.7189,24361.0
2022-04-21 12:20:00,132.02,132.02,131.74,131.82,8625.0,126.7189,126.7189,126.4502,126.527,8625.0
2022-04-21 12:30:00,131.79,131.98,131.74,131.8,8177.0,126.4982,126.6805,126.4502,126.5078,8177.0
2022-04-21 12:40:00,131.92,131.92,131.66,131.66,9986.0,126.6229,126.6229,126.3734,126.3734,9986.0
2022-04-21 12:50:00,131.6,131.61,131.42,131.48,14270.0,126.3158,126.3254,126.143,126.2006,14270.0
2022-04-21 13:00:00,131.45,131.5,131.28,131.33,51838.0,126.1718,126.2198,126.0086,126.0566,51838.0
2022-04-21 13:10:00,131.3,131.42,131.12,131.12,20917.0,126.0278,126.143,125.8551,125.8551,20917.0
2022-04-21 13:20:00,131.17,131.73,131.15,131.71,27305.0,125.9031,126.4406,125.8839,126.4214,27305.0
2022-04-21 13:30:00,131.71,131.83,131.35,131.44,37798.0,126.4214,126.5366,126.0758,126.1622,37798.0
2022-04-21 13:40:00,131.4,131.64,131.28,131.55,31718.0,126.1238,126.3542,126.0086,126.2678,31718.0
2022-04-21 13:50:00,131.49,131.5,131.2,131.24,15057.0,126.2102,126.2198,125.9319,125.9702,15057.0
2022-04-21 14:00:00,131.23,131.23,130.87,130.96,20903.0,125.9606,125.9606,125.6151,125.7015,20903.0
2022-04-21 14:10:00,130.93,131.02,130.85,130.91,18986.0,125.6727,125.7591,125.5959,125.6535,18986.0
2022-04-21 14:20:00,130.96,131.14,130.9,131.0,76691.0,125.7015,125.8743,125.6439,125.7399,76691.0
2022-04-21 14:30:00,130.97,131.37,130.9,131.07,112176.0,125.7111,126.095,125.6439,125.8071,112176.0
2022-04-21 14:40:00,131.08,131.1,130.7,130.7,41845.0,125.8167,125.8359,125.4519,125.4519,41845.0
2022-04-21 14:50:00,130.72,130.73,130.53,130.61,34921.0,125.4711,125.4807,125.2888,125.3655,34921.0
2022-04-21 15:00:00,130.61,130.61,130.24,130.24,15899.0,125.3655,125.3655,125.0104,125.0104,15899.0
2022-04-21 15:10:00,130.25,130.37,130.16,130.32,17680.0,125.02,125.1352,124.9336,125.0872,17680.0
2022-04-21 15:20:00,130.33,130.72,130.25,130.65,47528.0,125.0968,125.4711,125.02,125.4039,47528.0
2022-04-21 15:30:00,130.65,130.7,130.1,130.18,26367.0,125.4039,125.4519,124.876,124.9528,26367.0
2022-04-21 15:40:00,130.26,130.44,130.0,130.01,149056.0,125.0296,125.2024,124.78,124.7896,149056.0
2022-04-21 15:50:00,130.0,130.55,130.0,130.22,146555.0,124.78,125.308,124.78,124.9912,146555.0
2022-04-22 09:30:00,129.91,130.23,129.63,129.63,41284.0,124.6936,125.0008,124.4249,124.4249,41284.0
2022-04-22 09:40:00,129.59,129.6,129.2,129.5,41857.0,124.3865,124.3961,124.0122,124.3001,41857.0
2022-04-22 09:50:00,129.51,129.67,129.09,129.13,34339.0,124.3097,124.4633,123.9066,123.945,34339.0
2022-04-22 10:00:00,129.15,129.7,129.1,129.6,45041.0,123.9642,124.4921,123.9162,124.3961,45041.0
2022-04-22 10:10:00,129.59,129.59,129.1,129.1,28043.0,124.3865,124.3865,123.9162,123.9162,28043.0
2022-04-22 10:20:00,129.04,129.04,128.79,128.84,32437.0,123.8586,123.8586,123.6186,123.6666,32437.0
2022-04-22 10:30:00,128.84,129.2,128.79,128.93,45199.0,123.6666,124.0122,123.6186,123.753,45199.0
2022-04-22 10:40:00,128.91,129.04,128.75,128.9,32386.0,123.7338,123.8586,123.5802,123.7242,32386.0
2022-04-22 10:50:00,128.87,128.89,128.71,128.71,14537.0,123.6954,123.7146,123.5418,123.5418,14537.0
2022-04-22 11:00:00,128.7,129.06,128.57,129.06,23467.0,123.5322,123.8778,123.4075,123.8778,23467.0
2022-04-22 11:10:00,128.96,129.0,128.84,128.93,15646.0,123.7818,123.8202,123.6666,123.753,15646.0
2022-04-22 11:20:00,128.9,129.02,128.84,128.86,30690.0,123.7242,123.8394,123.6666,123.6858,30690.0
2022-04-22 11:30:00,128.87,128.96,128.57,128.57,33704.0,123.6954,123.7818,123.4075,123.4075,33704.0
2022-04-22 11:40:00,128.62,128.62,128.33,128.37,27558.0,123.4554,123.4554,123.1771,123.2155,27558.0
2022-04-22 11:50:00,128.34,128.37,128.21,128.22,15109.0,123.1867,123.2155,123.0619,123.0715,15109.0
2022-04-22 12:00:00,128.15,128.31,128.11,128.18,12895.0,123.0043,123.1579,122.9659,123.0331,12895.0
2022-04-22 12:10:00,128.19,128.37,128.13,128.32,26288.0,123.0427,123.2155,122.9851,123.1675,26288.0
2022-04-22 12:20:00,128.33,128.56,128.33,128.41,8684.0,123.1771,123.3979,123.1771,123.2539,8684.0
2022-04-22 12:30:00,128.43,128.65,128.43,128.47,122883.0,123.2731,123.4842,123.2731,123.3115,122883.0
2022-04-22 12:40:00,128.48,128.53,128.36,128.45,29923.0,123.3211,123.3691,123.2059,123.2923,29923.0
2022-04-22 12:50:00,128.44,128.46,128.17,128.17,8387.0,123.2827,123.3019,123.0235,123.0235,8387.0
2022-04-22 13:00:00,128.16,128.17,128.03,128.12,10955.0,123.0139,123.0235,122.8891,122.9755,10955.0
2022-04-22 13:10:00,128.11,128.29,128.1,128.2,67621.0,122.9659,123.1387,122.9563,123.0523,67621.0
2022-04-22 13:20:00,128.18,128.18,127.91,128.12,15654.0,123.0331,123.0331,122.774,122.9755,15654.0
2022-04-22 13:30:00,128.1,128.14,127.98,128.0,11189.0,122.9563,122.9947,122.8411,122.8603,11189.0
2022-04-22 13:40:00,127.97,128.07,127.85,128.01,13212.0,122.8315,122.9275,122.7164,122.8699,13212.0
2022-04-22 13:50:00,127.94,127.98,127.79,127.79,10105.0,122.8028,122.8411,122.6588,122.6588,10105.0
2022-04-22 14:00:00,127.75,127.8,127.65,127.69,26250.0,122.6204,122.6684,122.5244,122.5628,26250.0
2022-04-22 14:10:00,127.69,128.02,127.65,128.02,13067.0,122.5628,122.8795,122.5244,122.8795,13067.0
2022-04-22 14:20:00,127.99,128.07,127.78,127.83,19400.0,122.8507,122.9275,122.6492,122.6972,19400.0
2022-04-22 14:30:00,127.78,127.84,127.5,127.54,20227.0,122.6492,122.7068,122.3804,122.4188,20227.0
2022-04-22 14:40:00,127.53,127.64,127.45,127.49,12276.0,122.4092,122.5148,122.3324,122.3708,12276.0
2022-04-22 14:50:00,127.48,127.48,127.13,127.31,71732.0,122.3612,122.3612,122.0253,122.198,71732.0
2022-04-22 15:00:00,127.29,127.33,127.15,127.16,22292.0,122.1789,122.2172,122.0445,122.0541,22292.0
2022-04-22 15:10:00,127.18,127.84,127.08,127.79,56850.0,122.0733,122.7068,121.9773,122.6588,56850.0
2022-04-22 15:20:00,127.83,127.83,127.51,127.6,10473.0,122.6972,122.6972,122.39,122.4764,10473.0
2022-04-22 15:30:00,127.7,128.13,127.69,127.96,25613.0,122.5724,122.9851,122.5628,122.8219,25613.0
2022-04-22 15:40:00,127.97,128.09,127.29,127.31,21538.0,122.8315,122.9467,122.1789,122.198,21538.0
2022-04-22 15:50:00,127.29,127.3,126.67,126.84,83189.0,122.1789,122.1885,121.5837,121.7469,83189.0
2022-04-25 09:30:00,126.07,126.46,125.83,126.07,115426.0,121.0078,121.3822,120.7775,121.0078,115426.0
2022-04-25 09:40:00,126.18,126.25,125.61,125.94,31481.0,121.1134,121.1806,120.5663,120.8831,31481.0
2022-04-25 09:50:00,125.89,126.21,125.23,125.23,27752.0,120.8351,121.1422,120.2016,120.2016,27752.0
2022-04-25 10:00:00,125.24,125.53,125.15,125.43,27511.0,120.2112,120.4895,120.1248,120.3935,27511.0
2022-04-25 10:10:00,125.4,125.61,125.24,125.48,34767.0,120.3647,120.5663,120.2112,120.4415,34767.0
2022-04-25 10:20:00,125.58,126.1,125.2,126.1,83704.0,120.5375,121.0366,120.1728,121.0366,83704.0
2022-04-25 10:30:00,126.08,126.57,126.07,126.2,23758.0,121.0174,121.4878,121.0078,121.1326,23758.0
2022-04-25 10:40:00,126.15,126.26,125.87,126.26,11905.0,121.0846,121.1902,120.8159,121.1902,11905.0
2022-04-25 10:50:00,126.29,126.29,125.43,125.47,22788.0,121.219,121.219,120.3935,120.4319,22788.0
2022-04-25 11:00:00,125.48,125.62,125.39,125.49,24378.0,120.4415,120.5759,120.3551,120.4511,24378.0
2022-04-25 11:10:00,125.46,125.84,125.23,125.42,40973.0,120.4223,120.7871,120.2016,120.3839,40973.0
2022-04-25 11:20:00,125.41,125.85,125.37,125.4,12784.0,120.3743,120.7967,120.3359,120.3647,12784.0
2022-04-25 11:30:00,125.43,125.63,125.13,125.3,21230.0,120.3935,120.5855,120.1056,120.2688,21230.0
2022-04-25 11:40:00,125.38,125.39,124.9,124.91,27469.0,120.3455,120.3551,119.8848,119.8944,27469.0
2022-04-25 11:50:00,124.89,125.14,124.89,125.11,16969.0,119.8752,120.1152,119.8752,120.0864,16969.0
2022-04-25 12:00:00,125.14,125.72,124.99,125.66,19870.0,120.1152,120.6719,119.9712,120.6143,19870.0
2022-04-25 12:10:00,125.58,125.79,125.46,125.47,19716.0,120.5375,120.7391,120.4223,120.4319,19716.0
2022-04-25 12:20:00,125.67,126.05,125.67,125.78,8427.0,120.6239,120.9886,120.6239,120.7295,8427.0
2022-04-25 12:30:00,125.78,126.17,125.78,125.98,11790.0,120.7295,121.1038,120.7295,120.9215,11790.0
2022-04-25 12:40:00,125.96,126.26,125.79,126.26,8891.0,120.9023,121.1902,120.7391,121.1902,8891.0
2022-04-25 12:50:00,126.3,126.3,125.84,125.96,27827.0,121.2286,121.2286,120.7871,120.9023,27827.0
2022-04-25 13:00:00,125.94,126.05,125.62,126.02,8714.0,120.8831,120.9886,120.5759,120.9598,8714.0
2022-04-25 13:10:00,126.13,126.48,126.06,126.23,57738.0,121.0654,121.4014,120.9982,121.1614,57738.0
2022-04-25 13:20:00,126.3,126.31,126.05,126.1,4247.0,121.2286,121.2382,120.9886,121.0366,4247.0
2022-04-25 13:30:00,126.12,126.4,125.84,125.91,19224.0,121.0558,121.3246,120.7871,120.8543,19224.0
2022-04-25 13:40:00,125.95,126.24,125.92,126.14,71967.0,120.8927,121.171,120.8639,121.075,71967.0
2022-04-25 13:50:00,126.13,126.22,125.87,125.95,53158.0,121.0654,121.1518,120.8159,120.8927,53158.0
2022-04-25 14:00:00,126.04,126.3,125.82,126.28,15044.0,120.979,121.2286,120.7679,121.2094,15044.0
2022-04-25 14:10:00,126.33,126.55,126.06,126.5,14724.0,121.2574,121.4686,120.9982,121.4206,14724.0
2022-04-25 14:20:00,126.4,126.92,126.4,126.86,28293.0,121.3246,121.8237,121.3246,121.7661,28293.0
2022-04-25 14:30:00,126.91,127.01,126.81,126.81,25376.0,121.8141,121.9101,121.7181,121.7181,25376.0
2022-04-25 14:40:00,126.71,127.11,126.66,127.11,36397.0,121.6221,122.0061,121.5741,122.0061,36397.0
2022-04-25 14:50:00,127.12,127.26,126.87,126.87,24739.0,122.0157,122.1501,121.7757,121.7757,24739.0
2022-04-25 15:00:00,126.87,126.89,126.43,126.53,29432.0,121.7757,121.7949,121.3534,121.4494,29432.0
2022-04-25 15:10:00,126.53,127.07,126.53,127.06,33877.0,121.4494,121.9677,121.4494,121.9581,33877.0
2022-04-25 15:20:00,127.18,127.54,127.15,127.5,30029.0,122.0733,122.4188,122.0445,122.3804,30029.0
2022-04-25 15:30:00,127.45,127.74,127.41,127.74,76945.0,122.3324,122.6108,122.294,122.6108,76945.0
2022-04-25 15:40:00,127.69,127.86,127.43,127.58,84173.0,122.5628,122.726,122.3132,122.4572,84173.0
2022-04-25 15:50:00,127.57,127.89,127.44,127.87,107908.0,122.4476,122.7548,122.3228,122.7356,107908.0
2022-04-26 09:30:00,127.16,127.4,126.92,127.01,39343.0,122.0541,122.2844,121.8237,121.9101,39343.0
2022-04-26 09:40:00,126.99,127.08,126.7,126.78,22301.0,121.8909,121.9773,121.6125,121.6893,22301.0
2022-04-26 09:50:00,126.76,126.83,126.56,126.65,48967.0,121.6701,121.7373,121.4782,121.5646,48967.0
2022-04-26 10:00:00,126.62,126.84,126.45,126.81,27918.0,121.5358,121.7469,121.3726,121.7181,27918.0
2022-04-26 10:10:00,126.81,126.84,126.05,126.15,13713.0,121.7181,121.7469,120.9886,121.0846,13713.0
2022-04-26 10:20:00,126.12,126.19,125.89,126.19,25651.0,121.0558,121.123,120.8351,121.123,25651.0
2022-04-26 10:30:00,126.17,126.17,125.77,125.9,13504.0,121.1038,121.1038,120.7199,120.8447,13504.0
2022-04-26 10:40:00,125.9,125.98,125.66,125.97,29260.0,120.8447,120.9215,120.6143,120.9119,29260.0
2022-04-26 10:50:00,126.01,126.04,125.82,125.88,28545.0,120.9502,120.979,120.7679,120.8255,28545.0
2022-04-26 11:00:00,125.87,125.87,125.68,125.78,17557.0,120.8159,120.8159,120.6335,120.7295,17557.0
2022-04-26 11:10:00,125.76,125.93,125.64,125.66,33957.0,120.7103,120.8735,120.5951,120.6143,33957.0
2022-04-26 11:20:00,125.64,126.08,125.63,125.86,30060.0,120.5951,121.0174,120.5855,120.8063,30060.0
2022-04-26 11:30:00,125.85,125.98,125.57,125.73,37763.0,120.7967,120.9215,120.5279,120.6815,37763.0
2022-04-26 11:40:00,125.71,125.9,125.53,125.8,21116.0,120.6623,120.8447,120.4895,120.7487,21116.0
2022-04-26 11:50:00,125.8,125.89,125.52,125.55,9930.0,120.7487,120.8351,120.4799,120.5087,9930.0
2022-04-26 12:00:00,125.58,125.83,125.55,125.83,16663.0,120.5375,120.7775,120.5087,120.7775,16663.0
2022-04-26 12:10:00,125.83,126.02,125.73,125.99,12315.0,120.7775,120.9598,120.6815,120.9311,12315.0
2022-04-26 12:20:00,126.02,126.44,126.02,126.39,19374.0,120.9598,121.363,120.9598,121.315,19374.0
2022-04-26 12:30:00,126.34,126.39,126.0,126.0,20079.0,121.267,121.315,120.9407,120.9407,20079.0
2022-04-26 12:40:00,126.03,126.12,125.89,125.93,11451.0,120.9694,121.0558,120.8351,120.8735,11451.0
2022-04-26 12:50:00,125.96,126.39,125.92,126.38,18379.0,120.9023,121.315,120.8639,121.3054,18379.0
2022-04-26 13:00:00,126.34,126.34,125.81,125.89,17041.0,121.267,121.267,120.7583,120.8351,17041.0
2022-04-26 13:10:00,125.85,125.94,125.62,125.62,17184.0,120.7967,120.8831,120.5759,120.5759,17184.0
2022-04-26 13:20:00,125.61,125.66,125.4,125.47,18667.0,120.5663,120.6143,120.3647,120.4319,18667.0
2022-04-26 13:30:00,125.45,125.6,125.39,125.55,28241.0,120.4127,120.5567,120.3551,120.5087,28241.0
2022-04-26 13:40:00,125.54,125.87,125.54,125.69,17947.0,120.4991,120.8159,120.4991,120.6431,17947.0
2022-04-26 13:50:00,125.66,125.68,125.48,125.5,7730.0,120.6143,120.6335,120.4415,120.4607,7730.0
2022-04-26 14:00:00,125.59,125.6,125.41,125.49,36643.0,120.5471,120.5567,120.3743,120.4511,36643.0
2022-04-26 14:10:00,125.51,125.86,125.51,125.69,22816.0,120.4703,120.8063,120.4703,120.6431,22816.0
2022-04-26 14:20:00,125.67,125.95,125.63,125.94,72250.0,120.6239,120.8927,120.5855,120.8831,72250.0
2022-04-26 14:30:00,125.91,125.99,125.69,125.93,15788.0,120.8543,120.9311,120.6431,120.8735,15788.0
2022-04-26 14:40:00,125.85,125.86,125.51,125.57,11519.0,120.7967,120.8063,120.4703,120.5279,11519.0
2022-04-26 14:50:00,125.6,126.03,125.59,126.02,24514.0,120.5567,120.9694,120.5471,120.9598,24514.0
2022-04-26 15:00:00,126.05,126.1,125.58,125.62,44410.0,120.9886,121.0366,120.5375,120.5759,44410.0
2022-04-26 15:10:00,125.61,125.71,125.04,125.05,44779.0,120.5663,120.6623,120.0192,120.0288,44779.0
2022-04-26 15:20:00,125.08,125.29,125.07,125.13,24627.0,120.0576,120.2592,120.048,120.1056,24627.0
2022-04-26 15:30:00,125.11,125.18,124.86,125.12,54944.0,120.0864,120.1536,119.8464,120.096,54944.0
2022-04-26 15:40:00,125.18,125.27,124.9,124.98,51171.0,120.1536,120.24,119.8848,119.9616,51171.0
2022-04-26 15:50:00,124.95,125.2,124.57,124.57,118550.0,119.9328,120.1728,119.5681,119.5681,118550.0
2022-04-27 09:30:00,124.6,125.41,124.6,125.29,35027.0,119.5969,120.3743,119.5969,120.2592,35027.0
2022-04-27 09:40:00,125.35,126.33,125.29,126.15,31271.0,120.3168,121.2574,120.2592,121.0846,31271.0
2022-04-27 09:50:00,126.19,126.38,125.96,126.03,33201.0,121.123,121.3054,120.9023,120.9694,33201.0
2022-04-27 10:00:00,126.06,126.35,125.42,125.51,48768.0,120.9982,121.2766,120.3839,120.4703,48768.0
2022-04-27 10:10:00,125.5,125.5,124.47,124.67,41593.0,120.4607,120.4607,119.4721,119.6641,41593.0
2022-04-27 10:20:00,124.65,124.98,124.39,124.39,55895.0,119.6449,119.9616,119.3953,119.3953,55895.0
2022-04-27 10:30:00,124.43,124.91,124.16,124.91,45489.0,119.4337,119.8944,119.1745,119.8944,45489.0
2022-04-27 10:40:00,124.85,125.35,124.78,125.35,20588.0,119.8368,120.3168,119.7696,120.3168,20588.0
2022-04-27 10:50:00,125.36,125.36,124.91,124.94,30707.0,120.3263,120.3263,119.8944,119.9232,30707.0
2022-04-27 11:00:00,124.94,125.46,124.89,124.92,130334.0,119.9232,120.4223,119.8752,119.904,130334.0
2022-04-27 11:10:00,124.94,125.32,124.78,125.19,62224.0,119.9232,120.288,119.7696,120.1632,62224.0
2022-04-27 11:20:00,125.21,125.39,124.92,125.37,38427.0,120.1824,120.3551,119.904,120.3359,38427.0
2022-04-27 11:30:00,125.41,125.68,125.4,125.54,30236.0,120.3743,120.6335,120.3647,120.4991,30236.0
2022-04-27 11:40:00,125.53,125.71,125.33,125.43,30072.0,120.4895,120.6623,120.2976,120.3935,30072.0
2022-04-27 11:50:00,125.44,125.46,125.06,125.27,34885.0,120.4031,120.4223,120.0384,120.24,34885.0
2022-04-27 12:00:00,125.28,125.49,124.98,125.42,37125.0,120.2496,120.4511,119.9616,120.3839,37125.0
2022-04-27 12:10:00,125.43,125.44,125.24,125.32,18024.0,120.3935,120.4031,120.2112,120.288,18024.0
2022-04-27 12:20:00,125.33,125.95,125.27,125.93,56103.0,120.2976,120.8927,120.24,120.8735,56103.0
2022-04-27 12:30:00,125.95,126.04,125.71,125.86,35218.0,120.8927,120.979,120.6623,120.8063,35218.0
2022-04-27 12:40:00,125.88,126.11,125.78,125.85,44150.0,120.8255,121.0462,120.7295,120.7967,44150.0
2022-04-27 12:50:00,125.86,125.94,125.79,125.92,20407.0,120.8063,120.8831,120.7391,120.8639,20407.0
2022-04-27 13:00:00,125.96,126.07,125.32,125.6,100859.0,120.9023,121.0078,120.288,120.5567,100859.0
2022-04-27 13:10:00,125.62,125.63,125.34,125.43,35887.0,120.5759,120.5855,120.3072,120.3935,35887.0
2022-04-27 13:20:00,125.43,125.77,125.19,125.73,56671.0,120.3935,120.7199,120.1632,120.6815,56671.0
2022-04-27 13:30:00,125.76,125.88,125.5,125.5,22892.0,120.7103,120.8255,120.4607,120.4607,22892.0
2022-04-27 13:40:00,125.56,125.82,125.44,125.8,17718.0,120.5183,120.7679,120.4031,120.7487,17718.0
2022-04-27 13:50:00,125.81,125.96,125.79,125.93,62676.0,120.7583,120.9023,120.7391,120.8735,62676.0
2022-04-27 14:00:00,125.92,125.92,125.71,125.75,20811.0,120.8639,120.8639,120.6623,120.7007,20811.0
2022-04-27 14:10:00,125.71,125.86,125.49,125.57,12485.0,120.6623,120.8063,120.4511,120.5279,12485.0
2022-04-27 14:20:00,125.6,125.72,125.45,125.49,9983.0,120.5567,120.6719,120.4127,120.4511,9983.0
2022-04-27 14:30:00,125.45,125.65,125.15,125.5,39218.0,120.4127,120.6047,120.1248,120.4607,39218.0
2022-04-27 14:40:00,125.52,125.8,125.48,125.54,24205.0,120.4799,120.7487,120.4415,120.4991,24205.0
2022-04-27 14:50:00,125.54,125.56,124.82,124.95,41040.0,120.4991,120.5183,119.808,119.9328,41040.0
2022-04-27 15:00:00,124.93,125.02,124.65,124.77,140009.0,119.9136,120.0,119.6449,119.76,140009.0
2022-04-27 15:10:00,124.76,124.99,124.63,124.7,112621.0,119.7504,119.9712,119.6257,119.6928,112621.0
2022-04-27 15:20:00,124.74,124.87,124.51,124.81,89257.0,119.7312,119.856,119.5105,119.7984,89257.0
2022-04-27 15:30:00,124.76,124.93,124.47,124.54,137869.0,119.7504,119.9136,119.4721,119.5393,137869.0
2022-04-27 15:40:00,124.57,124.98,124.47,124.62,152705.0,119.5681,119.9616,119.4721,119.6161,152705.0
2022-04-27 15:50:00,124.58,124.71,124.29,124.46,199121.0,119.5777,119.7024,119.2993,119.4625,199121.0
2022-04-28 09:30:00,126.5,126.62,125.96,126.06,42919.0,121.4206,121.5358,120.9023,120.9982,42919.0
2022-04-28 09:40:00,125.96,126.19,125.61,125.73,69711.0,120.9023,121.123,120.5663,120.6815,69711.0
2022-04-28 09:50:00,125.73,126.07,125.61,125.89,44562.0,120.6815,121.0078,120.5663,120.8351,44562.0
2022-04-28 10:00:00,125.89,125.89,125.29,125.56,33683.0,120.8351,120.8351,120.2592,120.5183,33683.0
2022-04-28 10:10:00,125.48,125.85,125.34,125.85,31692.0,120.4415,120.7967,120.3072,120.7967,31692.0
2022-04-28 10:20:00,125.79,125.86,125.22,125.23,20389.0,120.7391,120.8063,120.192,120.2016,20389.0
2022-04-28 10:30:00,125.2,125.29,125.0,125.11,29521.0,120.1728,120.2592,119.9808,120.0864,29521.0
2022-04-28 10:40:00,125.07,125.3,124.9,125.11,16080.0,120.048,120.2688,119.8848,120.0864,16080.0
2022-04-28 10:50:00,125.09,125.45,124.93,125.41,10476.0,120.0672,120.4127,119.9136,120.3743,10476.0
2022-04-28 11:00:00,125.4,125.87,125.33,125.86,16352.0,120.3647,120.8159,120.2976,120.8063,16352.0
2022-04-28 11:10:00,125.84,126.1,125.8,126.08,23958.0,120.7871,121.0366,120.7487,121.0174,23958.0
2022-04-28 11:20:00,126.05,126.12,125.9,125.97,37124.0,120.9886,121.0558,120.8447,120.9119,37124.0
2022-04-28 11:30:00,125.98,126.11,125.8,125.91,6165.0,120.9215,121.0462,120.7487,120.8543,6165.0
2022-04-28 11:40:00,125.81,125.88,125.56,125.73,20021.0,120.7583,120.8255,120.5183,120.6815,20021.0
2022-04-28 11:50:00,125.68,125.98,125.67,125.93,13832.0,120.6335,120.9215,120.6239,120.8735,13832.0
2022-04-28 12:00:00,125.97,126.02,125.72,125.82,14525.0,120.9119,120.9598,120.6719,120.7679,14525.0
2022-04-28 12:10:00,125.89,126.38,125.85,126.37,91529.0,120.8351,121.3054,120.7967,121.2958,91529.0
2022-04-28 12:20:00,126.38,126.71,126.34,126.7,12677.0,121.3054,121.6221,121.267,121.6125,12677.0
2022-04-28 12:30:00,126.72,127.02,126.69,127.0,17905.0,121.6317,121.9197,121.6029,121.9005,17905.0
2022-04-28 12:40:00,127.02,127.48,127.02,127.31,40229.0,121.9197,122.3612,121.9197,122.198,40229.0
2022-04-28 12:50:00,127.32,127.41,127.15,127.41,89018.0,122.2076,122.294,122.0445,122.294,89018.0
2022-04-28 13:00:00,127.45,127.7,127.33,127.68,28700.0,122.3324,122.5724,122.2172,122.5532,28700.0
2022-04-28 13:10:00,127.69,127.94,127.69,127.91,28678.0,122.5628,122.8028,122.5628,122.774,28678.0
2022-04-28 13:20:00,127.9,127.93,127.71,127.91,7240.0,122.7644,122.7932,122.582,122.774,7240.0
2022-04-28 13:30:00,127.91,128.08,127.77,128.05,47401.0,122.774,122.9371,122.6396,122.9083,47401.0
2022-04-28 13:40:00,128.09,128.09,127.78,127.99,16134.0,122.9467,122.9467,122.6492,122.8507,16134.0
2022-04-28 13:50:00,127.97,128.0,127.76,127.89,19732.0,122.8315,122.8603,122.63,122.7548,19732.0
2022-04-28 14:00:00,127.92,127.98,127.81,127.91,28243.0,122.7836,122.8411,122.678,122.774,28243.0
2022-04-28 14:10:00,127.92,128.03,127.83,127.97,15466.0,122.7836,122.8891,122.6972,122.8315,15466.0
2022-04-28 14:20:00,128.04,128.1,127.91,128.06,92098.0,122.8987,122.9563,122.774,122.9179,92098.0
2022-04-28 14:30:00,128.05,128.17,127.95,128.14,52323.0,122.9083,123.0235,122.8124,122.9947,52323.0
2022-04-28 14:40:00,128.18,128.41,128.17,128.41,26072.0,123.0331,123.2539,123.0235,123.2539,26072.0
2022-04-28 14:50:00,128.41,128.51,128.23,128.37,19424.0,123.2539,123.3499,123.0811,123.2155,19424.0
2022-04-28 15:00:00,128.34,128.58,128.28,128.52,82433.0,123.1867,123.4171,123.1291,123.3595,82433.0
2022-04-28 15:10:00,128.52,128.58,128.38,128.58,87044.0,123.3595,123.4171,123.2251,123.4171,87044.0
2022-04-28 15:20:00,128.57,128.7,128.43,128.44,60489.0,123.4075,123.5322,123.2731,123.2827,60489.0
2022-04-28 15:30:00,128.46,128.47,128.06,128.12,112520.0,123.3019,123.3115,122.9179,122.9755,112520.0
2022-04-28 15:40:00,128.17,128.35,127.91,128.0,106729.0,123.0235,123.1963,122.774,122.8603,106729.0
2022-04-28 15:50:00,128.01,128.06,127.66,128.06,142043.0,122.8699,122.9179,122.534,122.9179,142043.0
2022-04-29 09:30:00,127.15,127.47,126.84,127.25,62467.0,122.0445,122.3516,121.7469,122.1405,62467.0
2022-04-29 09:40:00,127.32,127.4,126.89,127.22,51429.0,122.2076,122.2844,121.7949,122.1117,51429.0
2022-04-29 09:50:00,127.22,127.88,127.08,127.8,46766.0,122.1117,122.7452,121.9773,122.6684,46766.0
2022-04-29 10:00:00,127.86,127.86,127.34,127.46,31921.0,122.726,122.726,122.2268,122.342,31921.0
2022-04-29 10:10:00,127.44,127.54,126.69,126.73,46388.0,122.3228,122.4188,121.6029,121.6413,46388.0
2022-04-29 10:20:00,126.72,126.76,126.32,126.33,28669.0,121.6317,121.6701,121.2478,121.2574,28669.0
2022-04-29 10:30:00,126.33,126.41,126.14,126.38,23953.0,121.2574,121.3342,121.075,121.3054,23953.0
2022-04-29 10:40:00,126.31,126.35,126.1,126.12,15470.0,121.2382,121.2766,121.0366,121.0558,15470.0
2022-04-29 10:50:00,126.12,126.34,126.05,126.27,20163.0,121.0558,121.267,120.9886,121.1998,20163.0
2022-04-29 11:00:00,126.26,126.38,126.0,126.14,17484.0,121.1902,121.3054,120.9407,121.075,17484.0
2022-04-29 11:10:00,126.14,126.23,125.95,126.17,19425.0,121.075,121.1614,120.8927,121.1038,19425.0
2022-04-29 11:20:00,126.25,126.39,126.11,126.32,13454.0,121.1806,121.315,121.0462,121.2478,13454.0
2022-04-29 11:30:00,126.39,126.69,126.38,126.42,19760.0,121.315,121.6029,121.3054,121.3438,19760.0
2022-04-29 11:40:00,126.35,126.73,126.31,126.48,41514.0,121.2766,121.6413,121.2382,121.4014,41514.0
2022-04-29 11:50:00,126.46,126.55,126.19,126.23,120133.0,121.3822,121.4686,121.123,121.1614,120133.0
2022-04-29 12:00:00,126.2,126.21,125.72,125.73,26827.0,121.1326,121.1422,120.6719,120.6815,26827.0
2022-04-29 12:10:00,125.72,125.87,125.69,125.69,30224.0,120.6719,120.8159,120.6431,120.6431,30224.0
2022-04-29 12:20:00,125.74,125.93,125.67,125.75,27394.0,120.6911,120.8735,120.6239,120.7007,27394.0
2022-04-29 12:30:00,125.7,125.76,125.61,125.74,12468.0,120.6527,120.7103,120.5663,120.6911,12468.0
2022-04-29 12:40:00,125.69,125.7,125.5,125.56,14735.0,120.6431,120.6527,120.4607,120.5183,14735.0
2022-04-29 12:50:00,125.52,125.54,125.3,125.43,20780.0,120.4799,120.4991,120.2688,120.3935,20780.0
2022-04-29 13:00:00,125.46,125.69,125.36,125.42,23590.0,120.4223,120.6431,120.3263,120.3839,23590.0
2022-04-29 13:10:00,125.4,125.64,125.35,125.63,58097.0,120.3647,120.5951,120.3168,120.5855,58097.0
2022-04-29 13:20:00,125.58,125.97,125.57,125.75,18686.0,120.5375,120.9119,120.5279,120.7007,18686.0
2022-04-29 13:30:00,125.72,126.05,125.72,125.85,15716.0,120.6719,120.9886,120.6719,120.7967,15716.0
2022-04-29 13:40:00,125.85,125.86,125.44,125.44,19184.0,120.7967,120.8063,120.4031,120.4031,19184.0
2022-04-29 13:50:00,125.47,125.53,125.35,125.42,29815.0,120.4319,120.4895,120.3168,120.3839,29815.0
2022-04-29 14:00:00,125.43,125.43,125.17,125.19,26434.0,120.3935,120.3935,120.144,120.1632,26434.0
2022-04-29 14:10:00,125.12,125.52,125.09,125.27,18212.0,120.096,120.4799,120.0672,120.24,18212.0
2022-04-29 14:20:00,125.21,125.22,125.07,125.16,28526.0,120.1824,120.192,120.048,120.1344,28526.0
2022-04-29 14:30:00,125.13,125.19,124.88,124.9,14018.0,120.1056,120.1632,119.8656,119.8848,14018.0
2022-04-29 14:40:00,124.89,124.96,124.67,124.67,31355.0,119.8752,119.9424,119.6641,119.6641,31355.0
2022-04-29 14:50:00,124.71,124.84,124.53,124.78,23778.0,119.7024,119.8272,119.5297,119.7696,23778.0
2022-04-29 15:00:00,124.76,124.78,124.4,124.42,22996.0,119.7504,119.7696,119.4049,119.4241,22996.0
2022-04-29 15:10:00,124.42,124.55,124.22,124.52,45571.0,119.4241,119.5489,119.2321,119.5201,45571.0
2022-04-29 15:20:00,124.55,124.56,124.24,124.25,47317.0,119.5489,119.5585,119.2513,119.2609,47317.0
2022-04-29 15:30:00,124.23,124.55,124.16,124.41,219505.0,119.2417,119.5489,119.1745,119.4145,219505.0
2022-04-29 15:40:00,124.4,124.55,123.88,123.9,137931.0,119.4049,119.5489,118.9058,118.925,137931.0
2022-04-29 15:50:00,123.89,123.89,123.29,123.57,294724.0,118.9154,118.9154,118.3395,118.6082,294724.0
2022-05-02 09:30:00,123.46,123.96,122.97,123.41,61958.0,118.5026,118.9826,118.0323,118.4546,61958.0
2022-05-02 09:40:00,123.43,124.19,123.05,123.68,61546.0,118.4738,119.2033,118.1091,118.7138,61546.0
2022-05-02 09:50:00,123.66,124.23,123.49,123.94,78193.0,118.6946,119.2417,118.5314,118.9634,78193.0
2022-05-02 10:00:00,123.95,124.22,123.43,123.58,45886.0,118.973,119.2321,118.4738,118.6178,45886.0
2022-05-02 10:10:00,123.52,124.06,123.38,123.97,27643.0,118.5602,119.0785,118.4259,118.9922,27643.0
2022-05-02 10:20:00,124.01,124.85,123.79,124.67,115512.0,119.0306,119.8368,118.8194,119.6641,115512.0
2022-05-02 10:30:00,124.71,125.08,124.56,124.71,25769.0,119.7024,120.0576,119.5585,119.7024,25769.0
2022-05-02 10:40:00,124.78,124.96,124.37,124.43,30888.0,119.7696,119.9424,119.3761,119.4337,30888.0
2022-05-02 10:50:00,124.45,124.45,123.96,123.96,25919.0,119.4529,119.4529,118.9826,118.9826,25919.0
2022-05-02 11:00:00,124.0,124.03,123.52,123.72,32458.0,119.021,119.0498,118.5602,118.7522,32458.0
2022-05-02 11:10:00,123.75,123.9,123.19,123.29,7539.0,118.781,118.925,118.2435,118.3395,7539.0
2022-05-02 11:20:00,123.31,123.6,123.21,123.36,30187.0,118.3587,118.637,118.2627,118.4067,30187.0
2022-05-02 11:30:00,123.39,123.7,123.18,123.22,61952.0,118.4355,118.733,118.2339,118.2723,61952.0
2022-05-02 11:40:00,123.23,123.54,123.07,123.33,17395.0,118.2819,118.5794,118.1283,118.3779,17395.0
2022-05-02 11:50:00,123.31,123.74,123.28,123.67,31393.0,118.3587,118.7714,118.3299,118.7042,31393.0
2022-05-02 12:00:00,123.67,123.82,123.1,123.33,25928.0,118.7042,118.8482,118.1571,118.3779,25928.0
2022-05-02 12:10:00,123.37,123.75,123.23,123.75,23759.0,118.4163,118.781,118.2819,118.781,23759.0
2022-05-02 12:20:00,123.75,123.94,123.45,123.57,21458.0,118.781,118.9634,118.493,118.6082,21458.0
2022-05-02 12:30:00,123.65,123.87,123.43,123.43,26946.0,118.685,118.8962,118.4738,118.4738,26946.0
2022-05-02 12:40:00,123.45,123.57,123.24,123.31,21076.0,118.493,118.6082,118.2915,118.3587,21076.0
2022-05-02 12:50:00,123.28,123.33,122.81,122.9,29090.0,118.3299,118.3779,117.8787,117.9651,29090.0
2022-05-02 13:00:00,122.93,123.11,122.61,123.05,80495.0,117.9939,118.1667,117.6868,118.1091,80495.0
2022-05-02 13:10:00,122.95,123.19,122.89,122.92,13756.0,118.0131,118.2435,117.9555,117.9843,13756.0
2022-05-02 13:20:00,122.94,122.94,122.69,122.8,7868.0,118.0035,118.0035,117.7636,117.8691,7868.0
2022-05-02 13:30:00,122.72,123.02,122.56,122.61,20102.0,117.7924,118.0803,117.6388,117.6868,20102.0
2022-05-02 13:40:00,122.64,122.74,122.26,122.36,25036.0,117.7156,117.8116,117.3508,117.4468,25036.0
2022-05-02 13:50:00,122.31,122.45,122.23,122.45,31039.0,117.3988,117.5332,117.322,117.5332,31039.0
2022-05-02 14:00:00,122.42,122.79,122.25,122.47,19188.0,117.5044,117.8595,117.3412,117.5524,19188.0
2022-05-02 14:10:00,122.41,122.45,121.87,121.91,33422.0,117.4948,117.5332,116.9765,117.0149,33422.0
2022-05-02 14:20:00,121.89,122.12,121.86,122.03,13321.0,116.9957,117.2164,116.9669,117.1301,13321.0
2022-05-02 14:30:00,122.02,122.24,121.95,122.05,62416.0,117.1205,117.3316,117.0533,117.1493,62416.0
2022-05-02 14:40:00,122.05,122.27,121.72,122.16,53829.0,117.1493,117.3604,116.8325,117.2548,53829.0
2022-05-02 14:50:00,122.2,122.54,122.01,122.16,65055.0,117.2932,117.6196,117.1109,117.2548,65055.0
2022-05-02 15:00:00,122.17,122.92,122.17,122.82,95027.0,117.2644,117.9843,117.2644,117.8883,95027.0
2022-05-02 15:10:00,122.82,123.46,122.82,123.39,77344.0,117.8883,118.5026,117.8883,118.4355,77344.0
2022-05-02 15:20:00,123.44,123.98,123.44,123.82,76610.0,118.4834,119.0018,118.4834,118.8482,76610.0
2022-05-02 15:30:00,123.83,124.36,123.83,124.01,125440.0,118.8578,119.3665,118.8578,119.0306,125440.0
2022-05-02 15:40:00,124.06,124.27,123.67,124.21,145037.0,119.0785,119.2801,118.7042,119.2225,145037.0
2022-05-02 15:50:00,124.25,124.57,124.15,124.54,286178.0,119.2609,119.5681,119.1649,119.5393,286178.0
2022-05-03 09:30:00,124.2,124.75,124.14,124.34,33371.0,119.2129,119.7408,119.1553,119.3473,33371.0
2022-05-03 09:40:00,124.22,124.49,123.92,124.18,19355.0,119.2321,119.4913,118.9442,119.1937,19355.0
2022-05-03 09:50:00,124.01,124.64,124.01,124.61,42251.0,119.0306,119.6353,119.0306,119.6065,42251.0
2022-05-03 10:00:00,124.62,124.84,124.21,124.23,59487.0,119.6161,119.8272,119.2225,119.2417,59487.0
2022-05-03 10:10:00,124.21,124.53,124.13,124.43,27473.0,119.2225,119.5297,119.1457,119.4337,27473.0
2022-05-03 10:20:00,124.44,124.74,124.26,124.72,32776.0,119.4433,119.7312,119.2705,119.712,32776.0
2022-05-03 10:30:00,124.74,124.97,124.6,124.62,22736.0,119.7312,119.952,119.5969,119.6161,22736.0
2022-05-03 10:40:00,124.59,124.59,124.09,124.19,16898.0,119.5873,119.5873,119.1073,119.2033,16898.0
2022-05-03 10:50:00,124.2,124.56,124.15,124.5,22375.0,119.2129,119.5585,119.1649,119.5009,22375.0
2022-05-03 11:00:00,124.5,125.24,124.36,125.18,27856.0,119.5009,120.2112,119.3665,120.1536,27856.0
2022-05-03 11:10:00,125.2,125.33,124.96,125.21,31704.0,120.1728,120.2976,119.9424,120.1824,31704.0
2022-05-03 11:20:00,125.21,125.52,125.21,125.32,16295.0,120.1824,120.4799,120.1824,120.288,16295.0
2022-05-03 11:30:00,125.36,125.62,125.22,125.27,19113.0,120.3263,120.5759,120.192,120.24,19113.0
2022-05-03 11:40:00,125.3,125.5,125.17,125.25,12292.0,120.2688,120.4607,120.144,120.2208,12292.0
2022-05-03 11:50:00,125.3,125.38,125.22,125.35,20172.0,120.2688,120.3455,120.192,120.3168,20172.0
2022-05-03 12:00:00,125.35,125.59,124.76,124.84,39748.0,120.3168,120.5471,119.7504,119.8272,39748.0
2022-05-03 12:10:00,124.83,125.08,124.79,125.05,28655.0,119.8176,120.0576,119.7792,120.0288,28655.0
2022-05-03 12:20:00,125.04,125.29,125.04,125.06,36506.0,120.0192,120.2592,120.0192,120.0384,36506.0
2022-05-03 12:30:00,124.88,125.17,124.83,125.04,16467.0,119.8656,120.144,119.8176,120.0192,16467.0
2022-05-03 12:40:00,125.0,125.17,124.91,124.99,21281.0,119.9808,120.144,119.8944,119.9712,21281.0
2022-05-03 12:50:00,125.04,125.09,124.81,125.05,7267.0,120.0192,120.0672,119.7984,120.0288,7267.0
2022-05-03 13:00:00,125.09,125.32,125.07,125.27,9532.0,120.0672,120.288,120.048,120.24,9532.0
2022-05-03 13:10:00,125.29,125.54,125.24,125.47,10350.0,120.2592,120.4991,120.2112,120.4319,10350.0
2022-05-03 13:20:00,125.46,125.56,125.21,125.21,14713.0,120.4223,120.5183,120.1824,120.1824,14713.0
2022-05-03 13:30:00,125.29,125.48,125.26,125.48,6028.0,120.2592,120.4415,120.2304,120.4415,6028.0
2022-05-03 13:40:00,125.41,125.54,125.35,125.39,14226.0,120.3743,120.4991,120.3168,120.3551,14226.0
2022-05-03 13:50:00,125.38,125.38,125.17,125.24,11544.0,120.3455,120.3455,120.144,120.2112,11544.0
2022-05-03 14:00:00,125.22,125.23,124.84,124.95,42765.0,120.192,120.2016,119.8272,119.9328,42765.0
2022-05-03 14:10:00,124.91,124.91,124.5,124.52,26667.0,119.8944,119.8944,119.5009,119.5201,26667.0
2022-05-03 14:20:00,124.56,124.58,124.43,124.49,21433.0,119.5585,119.5777,119.4337,119.4913,21433.0
2022-05-03 14:30:00,124.48,124.94,124.47,124.56,465787.0,119.4817,119.9232,119.4721,119.5585,465787.0
2022-05-03 14:40:00,124.49,124.78,124.26,124.76,26279.0,119.4913,119.7696,119.2705,119.7504,26279.0
2022-05-03 14:50:00,124.73,125.32,124.69,125.29,18738.0,119.7216,120.288,119.6833,120.2592,18738.0
2022-05-03 15:00:00,125.29,125.44,125.14,125.34,33870.0,120.2592,120.4031,120.1152,120.3072,33870.0
2022-05-03 15:10:00,125.39,125.43,125.09,125.1,25979.0,120.3551,120.3935,120.0672,120.0768,25979.0
2022-05-03 15:20:00,125.13,125.35,124.86,125.02,37422.0,120.1056,120.3168,119.8464,120.0,37422.0
2022-05-03 15:30:00,125.05,125.24,124.77,124.89,120168.0,120.0288,120.2112,119.76,119.8752,120168.0
2022-05-03 15:40:00,124.75,124.87,124.49,124.71,114689.0,119.7408,119.856,119.4913,119.7024,114689.0
2022-05-03 15:50:00,124.68,125.08,124.51,124.9,170232.0,119.6737,120.0576,119.5105,119.8848,170232.0
2022-05-04 09:30:00,125.25,125.28,124.83,124.83,30943.0,120.2208,120.2496,119.8176,119.8176,30943.0
2022-05-04 09:40:00,124.82,125.08,124.77,125.03,32919.0,119.808,120.0576,119.76,120.0096,32919.0
2022-05-04 09:50:00,125.05,125.05,124.61,124.64,34046.0,120.0288,120.0288,119.6065,119.6353,34046.0
2022-05-04 10:00:00,124.62,124.67,124.37,124.4,46190.0,119.6161,119.6641,119.3761,119.4049,46190.0
2022-05-04 10:10:00,124.37,124.55,124.24,124.34,16246.0,119.3761,119.5489,119.2513,119.3473,16246.0
2022-05-04 10:20:00,124.32,124.55,124.25,124.4,35623.0,119.3281,119.5489,119.2609,119.4049,35623.0
2022-05-04 10:30:00,124.34,124.42,124.12,124.41,19453.0,119.3473,119.4241,119.1361,119.4145,19453.0
2022-05-04 10:40:00,124.42,124.51,124.36,124.39,19546.0,119.4241,119.5105,119.3665,119.3953,19546.0
2022-05-04 10:50:00,124.38,124.39,124.18,124.31,24206.0,119.3857,119.3953,119.1937,119.3185,24206.0
2022-05-04 11:00:00,124.29,124.38,124.16,124.31,13561.0,119.2993,119.3857,119.1745,119.3185,13561.0
2022-05-04 11:10:00,124.32,124.32,124.02,124.1,10701.0,119.3281,119.3281,119.0402,119.1169,10701.0
2022-05-04 11:20:00,124.12,124.17,124.08,124.14,10962.0,119.1361,119.1841,119.0977,119.1553,10962.0
2022-05-04 11:30:00,124.06,124.1,123.93,124.1,16859.0,119.0785,119.1169,118.9538,119.1169,16859.0
2022-05-04 11:40:00,124.06,124.33,124.03,124.33,19028.0,119.0785,119.3377,119.0498,119.3377,19028.0
2022-05-04 11:50:00,124.3,124.44,124.24,124.31,7289.0,119.3089,119.4433,119.2513,119.3185,7289.0
2022-05-04 12:00:00,124.34,124.42,124.22,124.42,19204.0,119.3473,119.4241,119.2321,119.4241,19204.0
2022-05-04 12:10:00,124.32,124.58,124.28,124.53,19416.0,119.3281,119.5777,119.2897,119.5297,19416.0
2022-05-04 12:20:00,124.6,124.94,124.6,124.9,15808.0,119.5969,119.9232,119.5969,119.8848,15808.0
2022-05-04 12:30:00,124.93,125.05,124.85,125.05,63457.0,119.9136,120.0288,119.8368,120.0288,63457.0
2022-05-04 12:40:00,125.06,125.06,124.86,124.94,20269.0,120.0384,120.0384,119.8464,119.9232,20269.0
2022-05-04 12:50:00,124.91,125.21,124.85,125.2,80978.0,119.8944,120.1824,119.8368,120.1728,80978.0
2022-05-04 13:00:00,125.21,125.34,125.02,125.09,52463.0,120.1824,120.3072,120.0,120.0672,52463.0
2022-05-04 13:10:00,125.08,125.13,124.87,125.06,28858.0,120.0576,120.1056,119.856,120.0384,28858.0
2022-05-04 13:20:00,125.09,125.2,125.03,125.05,27961.0,120.0672,120.1728,120.0096,120.0288,27961.0
2022-05-04 13:30:00,125.0,125.19,124.91,125.01,25559.0,119.9808,120.1632,119.8944,119.9904,25559.0
2022-05-04 13:40:00,125.01,125.15,125.01,125.12,4600.0,119.9904,120.1248,119.9904,120.096,4600.0
2022-05-04 13:50:00,125.02,125.56,125.0,125.32,41272.0,120.0,120.5183,119.9808,120.288,41272.0
2022-05-04 14:00:00,125.33,125.89,124.8,125.19,134790.0,120.2976,120.8351,119.7888,120.1632,134790.0
2022-05-04 14:10:00,125.21,125.45,124.83,124.96,68129.0,120.1824,120.4127,119.8176,119.9424,68129.0
2022-05-04 14:20:00,124.9,125.73,124.62,125.61,41698.0,119.8848,120.6815,119.6161,120.5663,41698.0
2022-05-04 14:30:00,125.7,125.7,124.14,124.87,83903.0,120.6527,120.6527,119.1553,119.856,83903.0
2022-05-04 14:40:00,124.9,126.85,124.79,126.63,158700.0,119.8848,121.7565,119.7792,121.5454,158700.0
2022-05-04 14:50:00,126.63,127.38,126.5,127.14,97527.0,121.5454,122.2652,121.4206,122.0349,97527.0
2022-05-04 15:00:00,127.31,127.63,127.1,127.53,99573.0,122.198,122.5052,121.9965,122.4092,99573.0
2022-05-04 15:10:00,127.6,128.17,127.57,127.75,111670.0,122.4764,123.0235,122.4476,122.6204,111670.0
2022-05-04 15:20:00,127.77,128.31,127.75,128.31,59514.0,122.6396,123.1579,122.6204,123.1579,59514.0
2022-05-04 15:30:00,128.35,128.73,128.29,128.65,35489.0,123.1963,123.561,123.1387,123.4842,35489.0
2022-05-04 15:40:00,128.67,128.89,128.48,128.89,52677.0,123.5034,123.7146,123.3211,123.7146,52677.0
2022-05-04 15:50:00,128.96,129.05,128.67,128.89,61312.0,123.7818,123.8682,123.5034,123.7146,61312.0
2022-05-05 09:30:00,127.28,127.57,127.08,127.09,41925.0,122.1693,122.4476,121.9773,121.9869,41925.0
2022-05-05 09:40:00,127.15,127.25,126.45,126.46,11391.0,122.0445,122.1405,121.3726,121.3822,11391.0
2022-05-05 09:50:00,126.42,126.58,126.08,126.24,42889.0,121.3438,121.4974,121.0174,121.171,42889.0
2022-05-05 10:00:00,126.22,126.22,125.35,125.56,41122.0,121.1518,121.1518,120.3168,120.5183,41122.0
2022-05-05 10:10:00,125.51,125.76,125.17,125.57,74341.0,120.4703,120.7103,120.144,120.5279,74341.0
2022-05-05 10:20:00,125.54,125.6,125.04,125.21,41340.0,120.4991,120.5567,120.0192,120.1824,41340.0
2022-05-05 10:30:00,125.15,125.29,124.75,124.75,45995.0,120.1248,120.2592,119.7408,119.7408,45995.0
2022-05-05 10:40:00,124.74,124.95,124.41,124.44,70530.0,119.7312,119.9328,119.4145,119.4433,70530.0
2022-05-05 10:50:00,124.45,124.7,124.27,124.7,33349.0,119.4529,119.6928,119.2801,119.6928,33349.0
2022-05-05 11:00:00,124.83,124.83,123.9,123.9,36232.0,119.8176,119.8176,118.925,118.925,36232.0
2022-05-05 11:10:00,124.05,124.27,123.88,124.18,34581.0,119.0689,119.2801,118.9058,119.1937,34581.0
2022-05-05 11:20:00,123.95,124.17,123.85,124.17,24411.0,118.973,119.1841,118.877,119.1841,24411.0
2022-05-05 11:30:00,124.16,124.68,124.05,124.51,31206.0,119.1745,119.6737,119.0689,119.5105,31206.0
2022-05-05 11:40:00,124.6,124.63,124.02,124.11,35541.0,119.5969,119.6257,119.0402,119.1265,35541.0
2022-05-05 11:50:00,124.12,124.15,123.41,123.5,29391.0,119.1361,119.1649,118.4546,118.541,29391.0
2022-05-05 12:00:00,123.45,123.74,123.04,123.74,54061.0,118.493,118.7714,118.0995,118.7714,54061.0
2022-05-05 12:10:00,123.72,124.01,123.6,123.95,27044.0,118.7522,119.0306,118.637,118.973,27044.0
2022-05-05 12:20:00,124.01,124.21,123.72,123.99,56835.0,119.0306,119.2225,118.7522,119.0114,56835.0
2022-05-05 12:30:00,123.96,124.18,123.57,123.72,32061.0,118.9826,119.1937,118.6082,118.7522,32061.0
2022-05-05 12:40:00,123.69,123.69,123.39,123.6,30832.0,118.7234,118.7234,118.4355,118.637,30832.0
2022-05-05 12:50:00,123.56,124.09,123.52,124.06,17885.0,118.5986,119.1073,118.5602,119.0785,17885.0
2022-05-05 13:00:00,124.15,124.63,124.14,124.5,36516.0,119.1649,119.6257,119.1553,119.5009,36516.0
2022-05-05 13:10:00,124.5,124.5,123.86,124.12,24180.0,119.5009,119.5009,118.8866,119.1361,24180.0
2022-05-05 13:20:00,124.09,124.2,123.92,124.13,17874.0,119.1073,119.2129,118.9442,119.1457,17874.0
2022-05-05 13:30:00,124.09,124.41,123.82,124.02,30138.0,119.1073,119.4145,118.8482,119.0402,30138.0
2022-05-05 13:40:00,124.05,124.33,123.84,123.84,14383.0,119.0689,119.3377,118.8674,118.8674,14383.0
2022-05-05 13:50:00,123.79,123.8,123.49,123.66,37115.0,118.8194,118.829,118.5314,118.6946,37115.0
2022-05-05 14:00:00,123.64,123.79,123.45,123.64,17395.0,118.6754,118.8194,118.493,118.6754,17395.0
2022-05-05 14:10:00,123.68,124.05,123.49,124.05,23515.0,118.7138,119.0689,118.5314,119.0689,23515.0
2022-05-05 14:20:00,124.13,124.13,123.14,123.14,45828.0,119.1457,119.1457,118.1955,118.1955,45828.0
2022-05-05 14:30:00,123.18,123.27,123.06,123.21,18890.0,118.2339,118.3203,118.1187,118.2627,18890.0
2022-05-05 14:40:00,123.26,123.55,123.18,123.4,37102.0,118.3107,118.589,118.2339,118.445,37102.0
2022-05-05 14:50:00,123.41,123.8,123.32,123.45,21619.0,118.4546,118.829,118.3683,118.493,21619.0
2022-05-05 15:00:00,123.51,123.54,122.9,123.04,39963.0,118.5506,118.5794,117.9651,118.0995,39963.0
2022-05-05 15:10:00,123.09,123.14,122.67,122.82,61578.0,118.1475,118.1955,117.7444,117.8883,61578.0
2022-05-05 15:20:00,122.83,122.99,122.51,122.66,42611.0,117.8979,118.0515,117.5908,117.7348,42611.0
2022-05-05 15:30:00,122.53,123.23,122.41,123.12,65362.0,117.61,118.2819,117.4948,118.1763,65362.0
2022-05-05 15:40:00,123.13,123.36,122.58,122.66,136916.0,118.1859,118.4067,117.658,117.7348,136916.0
2022-05-05 15:50:00,122.67,123.88,122.67,123.78,188609.0,117.7444,118.9058,117.7444,118.8098,188609.0
2022-05-06 09:30:00,122.9,122.91,121.53,121.57,48158.0,117.9651,117.9747,116.6501,116.6885,48158.0
2022-05-06 09:40:00,121.58,121.85,120.83,121.18,46779.0,116.6981,116.9573,115.9782,116.3142,46779.0
2022-05-06 09:50:00,121.13,121.25,120.63,120.85,45698.0,116.2662,116.3814,115.7863,115.9974,45698.0
2022-05-06 10:00:00,120.87,121.64,120.75,121.2,56717.0,116.0166,116.7557,115.9015,116.3334,56717.0
2022-05-06 10:10:00,121.14,122.53,120.91,122.19,114984.0,116.2758,117.61,116.055,117.2836,114984.0
2022-05-06 10:20:00,122.17,122.38,121.83,121.83,43222.0,117.2644,117.466,116.9381,116.9381,43222.0
2022-05-06 10:30:00,121.88,122.18,121.25,121.41,67788.0,116.9861,117.274,116.3814,116.535,67788.0
2022-05-06 10:40:00,121.51,122.57,121.37,122.43,53522.0,116.6309,117.6484,116.4966,117.514,53522.0
2022-05-06 10:50:00,122.58,123.02,122.24,122.85,64921.0,117.658,118.0803,117.3316,117.9171,64921.0
2022-05-06 11:00:00,122.77,122.91,122.44,122.6,24215.0,117.8403,117.9747,117.5236,117.6772,24215.0
2022-05-06 11:10:00,122.58,123.23,122.32,123.07,44969.0,117.658,118.2819,117.4084,118.1283,44969.0
2022-05-06 11:20:00,123.04,123.52,122.98,123.18,37115.0,118.0995,118.5602,118.0419,118.2339,37115.0
2022-05-06 11:30:00,123.26,123.26,122.17,122.17,33977.0,118.3107,118.3107,117.2644,117.2644,33977.0
2022-05-06 11:40:00,122.21,122.44,122.16,122.35,30831.0,117.3028,117.5236,117.2548,117.4372,30831.0
2022-05-06 11:50:00,122.34,122.64,122.0,122.12,28263.0,117.4276,117.7156,117.1013,117.2164,28263.0
2022-05-06 12:00:00,122.11,123.01,122.01,122.62,39702.0,117.2068,118.0707,117.1109,117.6964,39702.0
2022-05-06 12:10:00,122.67,122.67,122.04,122.04,58749.0,117.7444,117.7444,117.1397,117.1397,58749.0
2022-05-06 12:20:00,122.01,122.77,121.99,122.71,34785.0,117.1109,117.8403,117.0917,117.7828,34785.0
2022-05-06 12:30:00,122.72,122.96,122.35,122.63,24855.0,117.7924,118.0227,117.4372,117.706,24855.0
2022-05-06 12:40:00,122.68,122.89,122.54,122.72,52889.0,117.754,117.9555,117.6196,117.7924,52889.0
2022-05-06 12:50:00,122.76,123.31,122.46,123.27,49600.0,117.8307,118.3587,117.5428,118.3203,49600.0
2022-05-06 13:00:00,123.22,123.45,122.96,123.13,47786.0,118.2723,118.493,118.0227,118.1859,47786.0
2022-05-06 13:10:00,123.11,123.15,122.51,122.57,34954.0,118.1667,118.2051,117.5908,117.6484,34954.0
2022-05-06 13:20:00,122.52,122.96,122.48,122.74,46277.0,117.6004,118.0227,117.562,117.8116,46277.0
2022-05-06 13:30:00,122.79,122.99,122.42,122.51,38673.0,117.8595,118.0515,117.5044,117.5908,38673.0
2022-05-06 13:40:00,122.58,122.8,122.37,122.52,39982.0,117.658,117.8691,117.4564,117.6004,39982.0
2022-05-06 13:50:00,122.48,122.48,122.07,122.12,19564.0,117.562,117.562,117.1685,117.2164,19564.0
2022-05-06 14:00:00,122.13,122.29,121.68,121.68,29805.0,117.226,117.3796,116.7941,116.7941,29805.0
2022-05-06 14:10:00,121.7,122.17,121.69,121.92,33811.0,116.8133,117.2644,116.8037,117.0245,33811.0
2022-05-06 14:20:00,121.82,121.96,121.57,121.67,14034.0,116.9285,117.0629,116.6885,116.7845,14034.0
2022-05-06 14:30:00,121.67,121.78,121.39,121.45,23847.0,116.7845,116.8901,116.5158,116.5733,23847.0
2022-05-06 14:40:00,121.5,121.84,121.37,121.8,28274.0,116.6213,116.9477,116.4966,116.9093,28274.0
2022-05-06 14:50:00,121.8,122.13,121.68,121.68,41470.0,116.9093,117.226,116.7941,116.7941,41470.0
2022-05-06 15:00:00,121.63,121.77,121.3,121.38,46321.0,116.7461,116.8805,116.4294,116.5062,46321.0
2022-05-06 15:10:00,121.46,121.55,121.24,121.46,57979.0,116.5829,116.6693,116.3718,116.5829,57979.0
2022-05-06 15:20:00,121.46,121.58,121.13,121.5,44074.0,116.5829,116.6981,116.2662,116.6213,44074.0
2022-05-06 15:30:00,121.5,122.47,121.49,122.43,103689.0,116.6213,117.5524,116.6117,117.514,103689.0
2022-05-06 15:40:00,122.43,122.63,122.07,122.51,106339.0,117.514,117.706,117.1685,117.5908,106339.0
2022-05-06 15:50:00,122.44,122.74,122.14,122.33,70266.0,117.5236,117.8116,117.2356,117.418,70266.0
2022-05-09 09:30:00,120.5,121.04,120.24,120.78,66670.0,115.6615,116.1798,115.4119,115.9303,66670.0
2022-05-09 09:40:00,120.78,120.88,120.12,120.31,57303.0,115.9303,116.0262,115.2968,115.4791,57303.0
2022-05-09 09:50:00,120.32,120.94,120.18,120.67,87538.0,115.4887,116.0838,115.3543,115.8247,87538.0
2022-05-09 10:00:00,120.66,120.74,120.04,120.04,73315.0,115.8151,115.8919,115.22,115.22,73315.0
2022-05-09 10:10:00,120.12,120.63,120.12,120.21,42028.0,115.2968,115.7863,115.2968,115.3831,42028.0
2022-05-09 10:20:00,120.22,120.27,119.77,119.86,47124.0,115.3927,115.4407,114.9608,115.0472,47124.0
2022-05-09 10:30:00,119.82,119.94,119.51,119.54,51204.0,115.0088,115.124,114.7112,114.74,51204.0
2022-05-09 10:40:00,119.57,120.05,119.53,119.94,48237.0,114.7688,115.2296,114.7304,115.124,48237.0
2022-05-09 10:50:00,119.88,120.01,119.43,119.5,44216.0,115.0664,115.1912,114.6345,114.7016,44216.0
2022-05-09 11:00:00,119.47,119.73,119.38,119.57,65580.0,114.6729,114.9224,114.5865,114.7688,65580.0
2022-05-09 11:10:00,119.57,119.77,119.44,119.54,28904.0,114.7688,114.9608,114.6441,114.74,28904.0
2022-05-09 11:20:00,119.53,119.53,119.2,119.29,51245.0,114.7304,114.7304,114.4137,114.5001,51245.0
2022-05-09 11:30:00,119.28,119.66,119.05,119.63,28479.0,114.4905,114.8552,114.2697,114.8264,28479.0
2022-05-09 11:40:00,119.68,119.83,119.54,119.61,38212.0,114.8744,115.0184,114.74,114.8072,38212.0
2022-05-09 11:50:00,119.62,119.92,119.6,119.71,31627.0,114.8168,115.1048,114.7976,114.9032,31627.0
2022-05-09 12:00:00,119.69,120.06,119.32,119.86,79576.0,114.884,115.2392,114.5289,115.0472,79576.0
2022-05-09 12:10:00,119.93,120.32,119.93,120.17,33002.0,115.1144,115.4887,115.1144,115.3447,33002.0
2022-05-09 12:20:00,120.15,120.3,119.89,120.01,48216.0,115.3255,115.4695,115.076,115.1912,48216.0
2022-05-09 12:30:00,119.97,120.24,119.64,119.64,72525.0,115.1528,115.4119,114.836,114.836,72525.0
2022-05-09 12:40:00,119.6,119.68,119.4,119.48,103284.0,114.7976,114.8744,114.6057,114.6825,103284.0
2022-05-09 12:50:00,119.46,119.48,119.24,119.27,67933.0,114.6633,114.6825,114.4521,114.4809,67933.0
2022-05-09 13:00:00,119.26,119.33,119.14,119.27,40796.0,114.4713,114.5385,114.3561,114.4809,40796.0
2022-05-09 13:10:00,119.24,119.39,119.09,119.34,89304.0,114.4521,114.5961,114.3081,114.5481,89304.0
2022-05-09 13:20:00,119.27,119.6,119.14,119.53,41411.0,114.4809,114.7976,114.3561,114.7304,41411.0
2022-05-09 13:30:00,119.58,119.64,119.01,119.13,58706.0,114.7784,114.836,114.2313,114.3465,58706.0
2022-05-09 13:40:00,119.13,119.62,119.13,119.37,83969.0,114.3465,114.8168,114.3465,114.5769,83969.0
2022-05-09 13:50:00,119.34,119.42,118.94,119.3,112531.0,114.5481,114.6249,114.1641,114.5097,112531.0
2022-05-09 14:00:00,119.28,119.52,119.17,119.22,177904.0,114.4905,114.7208,114.3849,114.4329,177904.0
2022-05-09 14:10:00,119.22,119.59,119.18,119.5,44988.0,114.4329,114.788,114.3945,114.7016,44988.0
2022-05-09 14:20:00,119.44,119.5,119.04,119.18,31615.0,114.6441,114.7016,114.2601,114.3945,31615.0
2022-05-09 14:30:00,119.19,119.36,118.92,119.25,145196.0,114.4041,114.5673,114.1449,114.4617,145196.0
2022-05-09 14:40:00,119.2,119.52,119.14,119.19,27610.0,114.4137,114.7208,114.3561,114.4041,27610.0
2022-05-09 14:50:00,119.14,119.67,119.01,119.49,57397.0,114.3561,114.8648,114.2313,114.692,57397.0
2022-05-09 15:00:00,119.63,119.97,119.46,119.57,66526.0,114.8264,115.1528,114.6633,114.7688,66526.0
2022-05-09 15:10:00,119.61,120.05,119.59,119.69,61824.0,114.8072,115.2296,114.788,114.884,61824.0
2022-05-09 15:20:00,119.67,119.67,119.06,119.18,44385.0,114.8648,114.8648,114.2793,114.3945,44385.0
2022-05-09 15:30:00,119.16,119.18,118.88,119.1,143537.0,114.3753,114.3945,114.1065,114.3177,143537.0
2022-05-09 15:40:00,119.09,119.11,118.54,118.62,211552.0,114.3081,114.3273,113.7802,113.857,211552.0
2022-05-09 15:50:00,118.6,118.94,118.25,118.75,260760.0,113.8378,114.1641,113.5018,113.9818,260760.0
2022-05-10 09:30:00,120.74,121.17,120.26,120.46,64983.0,115.8919,116.3046,115.4311,115.6231,64983.0
2022-05-10 09:40:00,120.48,120.48,119.63,119.7,47938.0,115.6423,115.6423,114.8264,114.8936,47938.0
2022-05-10 09:50:00,119.66,120.21,119.6,120.21,37745.0,114.8552,115.3831,114.7976,115.3831,37745.0
2022-05-10 10:00:00,120.22,120.56,119.95,120.3,66042.0,115.3927,115.7191,115.1336,115.4695,66042.0
2022-05-10 10:10:00,120.32,120.52,119.96,120.18,69395.0,115.4887,115.6807,115.1432,115.3543,69395.0
2022-05-10 10:20:00,120.15,120.34,119.57,119.78,67202.0,115.3255,115.5079,114.7688,114.9704,67202.0
2022-05-10 10:30:00,119.75,119.86,119.28,119.28,43560.0,114.9416,115.0472,114.4905,114.4905,43560.0
2022-05-10 10:40:00,119.28,119.28,118.62,118.72,55277.0,114.4905,114.4905,113.857,113.953,55277.0
2022-05-10 10:50:00,118.7,118.98,118.48,118.69,42182.0,113.9338,114.2025,113.7226,113.9242,42182.0
2022-05-10 11:00:00,118.62,118.85,118.2,118.21,59376.0,113.857,114.0777,113.4538,113.4634,59376.0
2022-05-10 11:10:00,118.18,118.5,117.98,118.5,82582.0,113.4347,113.7418,113.2427,113.7418,82582.0
2022-05-10 11:20:00,118.51,118.51,117.88,118.23,60117.0,113.7514,113.7514,113.1467,113.4826,60117.0
2022-05-10 11:30:00,118.26,118.76,117.88,118.75,45557.0,113.5114,113.9914,113.1467,113.9818,45557.0
2022-05-10 11:40:00,118.74,118.81,118.2,118.31,39296.0,113.9722,114.0394,113.4538,113.5594,39296.0
2022-05-10 11:50:00,118.24,118.52,117.92,118.4,19369.0,113.4922,113.761,113.1851,113.6458,19369.0
2022-05-10 12:00:00,118.41,118.72,118.14,118.14,50142.0,113.6554,113.953,113.3963,113.3963,50142.0
2022-05-10 12:10:00,118.16,118.56,118.01,118.12,46320.0,113.4155,113.7994,113.2715,113.3771,46320.0
2022-05-10 12:20:00,118.09,118.23,118.01,118.13,23259.0,113.3483,113.4826,113.2715,113.3867,23259.0
2022-05-10 12:30:00,118.08,118.22,117.69,117.88,44465.0,113.3387,113.473,112.9643,113.1467,44465.0
2022-05-10 12:40:00,117.87,118.54,117.82,118.38,32536.0,113.1371,113.7802,113.0891,113.6266,32536.0
2022-05-10 12:50:00,118.32,118.35,117.96,118.04,83472.0,113.569,113.5978,113.2235,113.3003,83472.0
2022-05-10 13:00:00,118.01,118.66,117.96,118.55,71586.0,113.2715,113.8954,113.2235,113.7898,71586.0
2022-05-10 13:10:00,118.57,118.59,118.17,118.24,40214.0,113.809,113.8282,113.4251,113.4922,40214.0
2022-05-10 13:20:00,118.38,118.88,118.12,118.85,59239.0,113.6266,114.1065,113.3771,114.0777,59239.0
2022-05-10 13:30:00,118.88,119.53,118.88,119.42,865939.0,114.1065,114.7304,114.1065,114.6249,865939.0
2022-05-10 13:40:00,119.51,120.05,119.42,120.05,104757.0,114.7112,115.2296,114.6249,115.2296,104757.0
2022-05-10 13:50:00,120.06,120.2,119.82,120.18,41472.0,115.2392,115.3735,115.0088,115.3543,41472.0
2022-05-10 14:00:00,120.22,120.24,119.82,119.82,114646.0,115.3927,115.4119,115.0088,115.0088,114646.0
2022-05-10 14:10:00,119.83,120.16,119.4,119.8,70756.0,115.0184,115.3351,114.6057,114.9896,70756.0
2022-05-10 14:20:00,119.81,119.92,119.2,119.44,58556.0,114.9992,115.1048,114.4137,114.6441,58556.0
2022-05-10 14:30:00,119.48,119.69,119.34,119.48,40199.0,114.6825,114.884,114.5481,114.6825,40199.0
2022-05-10 14:40:00,119.4,119.98,119.28,119.56,56073.0,114.6057,115.1624,114.4905,114.7592,56073.0
2022-05-10 14:50:00,119.6,119.8,119.32,119.64,34564.0,114.7976,114.9896,114.5289,114.836,34564.0
2022-05-10 15:00:00,119.67,120.04,119.51,119.66,141141.0,114.8648,115.22,114.7112,114.8552,141141.0
2022-05-10 15:10:00,119.59,119.93,119.53,119.74,182992.0,114.788,115.1144,114.7304,114.932,182992.0
2022-05-10 15:20:00,119.72,119.76,119.02,119.13,98907.0,114.9128,114.9512,114.2409,114.3465,98907.0
2022-05-10 15:30:00,119.15,119.15,118.7,118.81,118711.0,114.3657,114.3657,113.9338,114.0394,118711.0
2022-05-10 15:40:00,118.78,119.1,118.61,118.96,128339.0,114.0106,114.3177,113.8474,114.1833,128339.0
2022-05-10 15:50:00,118.9,119.03,118.66,118.87,219029.0,114.1257,114.2505,113.8954,114.0969,219029.0
2022-05-11 09:30:00,118.56,119.02,117.89,118.16,45077.0,113.7994,114.2409,113.1563,113.4155,45077.0
2022-05-11 09:40:00,118.19,119.79,118.03,119.79,16528.0,113.4442,114.98,113.2907,114.98,16528.0
2022-05-11 09:50:00,119.8,119.99,119.26,119.63,11310.0,114.9896,115.172,114.4713,114.8264,11310.0
2022-05-11 10:00:00,119.51,119.81,119.06,119.08,49092.0,114.7112,114.9992,114.2793,114.2985,49092.0
2022-05-11 10:10:00,119.08,119.53,118.92,119.49,97591.0,114.2985,114.7304,114.1449,114.692,97591.0
2022-05-11 10:20:00,119.52,119.99,119.31,119.74,51401.0,114.7208,115.172,114.5193,114.932,51401.0
2022-05-11 10:30:00,119.68,119.96,119.24,119.83,30282.0,114.8744,115.1432,114.4521,115.0184,30282.0
2022-05-11 10:40:00,119.78,120.08,119.63,119.69,31215.0,114.9704,115.2584,114.8264,114.884,31215.0
2022-05-11 10:50:00,119.66,119.68,119.12,119.39,47726.0,114.8552,114.8744,114.3369,114.5961,47726.0
2022-05-11 11:00:00,119.29,119.39,119.02,119.15,36536.0,114.5001,114.5961,114.2409,114.3657,36536.0
2022-05-11 11:10:00,119.1,119.43,118.75,118.87,25612.0,114.3177,114.6345,113.9818,114.0969,25612.0
2022-05-11 11:20:00,118.88,119.52,118.87,119.49,55075.0,114.1065,114.7208,114.0969,114.692,55075.0
2022-05-11 11:30:00,119.47,120.05,119.39,119.86,28380.0,114.6729,115.2296,114.5961,115.0472,28380.0
2022-05-11 11:40:00,119.97,120.03,119.56,119.61,23526.0,115.1528,115.2104,114.7592,114.8072,23526.0
2022-05-11 11:50:00,119.61,119.64,119.21,119.36,22189.0,114.8072,114.836,114.4233,114.5673,22189.0
2022-05-11 12:00:00,119.34,119.37,119.11,119.12,13657.0,114.5481,114.5769,114.3273,114.3369,13657.0
2022-05-11 12:10:00,119.06,119.15,118.89,118.91,30284.0,114.2793,114.3657,114.1161,114.1353,30284.0
2022-05-11 12:20:00,118.98,119.46,118.52,118.58,49932.0,114.2025,114.6633,113.761,113.8186,49932.0
2022-05-11 12:30:00,118.5,118.75,118.41,118.6,38377.0,113.7418,113.9818,113.6554,113.8378,38377.0
2022-05-11 12:40:00,118.59,118.83,118.33,118.57,43863.0,113.8282,114.0586,113.5786,113.809,43863.0
2022-05-11 12:50:00,118.52,118.52,118.01,118.06,33119.0,113.761,113.761,113.2715,113.3195,33119.0
2022-05-11 13:00:00,118.06,118.08,117.68,117.78,65030.0,113.3195,113.3387,112.9547,113.0507,65030.0
2022-05-11 13:10:00,117.86,118.06,117.83,117.84,24043.0,113.1275,113.3195,113.0987,113.1083,24043.0
2022-05-11 13:20:00,117.88,118.11,117.64,117.68,38931.0,113.1467,113.3675,112.9163,112.9547,38931.0
2022-05-11 13:30:00,117.65,117.9,117.48,117.5,52355.0,112.9259,113.1659,112.7628,112.782,52355.0
2022-05-11 13:40:00,117.48,117.5,117.16,117.39,55108.0,112.7628,112.782,112.4556,112.6764,55108.0
2022-05-11 13:50:00,117.39,117.49,117.01,117.09,80859.0,112.6764,112.7724,112.3116,112.3884,80859.0
2022-05-11 14:00:00,117.11,117.66,117.11,117.35,72668.0,112.4076,112.9355,112.4076,112.638,72668.0
2022-05-11 14:10:00,117.32,117.82,117.23,117.7,73919.0,112.6092,113.0891,112.5228,112.9739,73919.0
2022-05-11 14:20:00,117.62,118.22,117.4,117.79,43964.0,112.8971,113.473,112.686,113.0603,43964.0
2022-05-11 14:30:00,117.79,118.22,117.65,118.16,68817.0,113.0603,113.473,112.9259,113.4155,68817.0
2022-05-11 14:40:00,118.1,118.48,117.88,117.96,37611.0,113.3579,113.7226,113.1467,113.2235,37611.0
2022-05-11 14:50:00,117.99,118.03,117.57,117.63,83354.0,113.2523,113.2907,112.8491,112.9067,83354.0
2022-05-11 15:00:00,117.62,117.66,117.31,117.63,84841.0,112.8971,112.9355,112.5996,112.9067,84841.0
2022-05-11 15:10:00,117.6,117.74,117.23,117.53,80651.0,112.8779,113.0123,112.5228,112.8108,80651.0
2022-05-11 15:20:00,117.51,117.67,117.31,117.43,83281.0,112.7916,112.9451,112.5996,112.7148,83281.0
2022-05-11 15:30:00,117.46,117.62,117.05,117.08,156578.0,112.7436,112.8971,112.35,112.3788,156578.0
2022-05-11 15:40:00,117.06,117.2,116.78,116.78,189976.0,112.3596,112.494,112.0909,112.0909,189976.0
2022-05-11 15:50:00,116.82,116.94,116.66,116.85,121933.0,112.1293,112.2444,111.9757,112.1581,121933.0
2022-05-12 09:30:00,115.86,116.22,115.58,115.72,86871.0,111.2078,111.5534,110.9391,111.0734,86871.0
2022-05-12 09:40:00,115.65,116.75,115.57,116.31,112051.0,111.0062,112.0621,110.9295,111.6397,112051.0
2022-05-12 09:50:00,116.23,116.63,115.89,116.1,97557.0,111.563,111.9469,111.2366,111.4382,97557.0
2022-05-12 10:00:00,116.08,117.04,115.82,117.03,55504.0,111.419,112.3404,111.1694,112.3308,55504.0
2022-05-12 10:10:00,116.99,117.36,116.73,116.98,93785.0,112.2924,112.6476,112.0429,112.2828,93785.0
2022-05-12 10:20:00,116.88,117.54,116.84,117.06,111083.0,112.1869,112.8203,112.1485,112.3596,111083.0
2022-05-12 10:30:00,117.07,117.28,116.71,117.27,62518.0,112.3692,112.5708,112.0237,112.5612,62518.0
2022-05-12 10:40:00,117.31,117.31,116.8,117.18,32703.0,112.5996,112.5996,112.1101,112.4748,32703.0
2022-05-12 10:50:00,117.23,117.8,117.22,117.73,34274.0,112.5228,113.0699,112.5132,113.0027,34274.0
2022-05-12 11:00:00,117.76,118.15,117.46,118.15,107019.0,113.0315,113.4059,112.7436,113.4059,107019.0
2022-05-12 11:10:00,118.2,118.24,117.52,117.62,61830.0,113.4538,113.4922,112.8012,112.8971,61830.0
2022-05-12 11:20:00,117.59,117.7,117.27,117.32,118173.0,112.8683,112.9739,112.5612,112.6092,118173.0
2022-05-12 11:30:00,117.33,117.44,116.88,117.28,46764.0,112.6188,112.7244,112.1869,112.5708,46764.0
2022-05-12 11:40:00,117.24,117.24,116.56,116.58,39602.0,112.5324,112.5324,111.8797,111.8989,39602.0
2022-05-12 11:50:00,116.53,116.57,116.14,116.16,112728.0,111.8509,111.8893,111.4766,111.4958,112728.0
2022-05-12 12:00:00,116.15,116.44,116.02,116.39,70150.0,111.4862,111.7645,111.3614,111.7165,70150.0
2022-05-12 12:10:00,116.31,116.51,116.07,116.28,39249.0,111.6397,111.8317,111.4094,111.6109,39249.0
2022-05-12 12:20:00,116.3,116.76,116.19,116.71,31362.0,111.6301,112.0717,111.5246,112.0237,31362.0
2022-05-12 12:30:00,116.7,117.06,116.69,116.85,39924.0,112.0141,112.3596,112.0045,112.1581,39924.0
2022-05-12 12:40:00,116.85,117.23,116.54,116.92,138755.0,112.1581,112.5228,111.8605,112.2252,138755.0
2022-05-12 12:50:00,116.98,117.13,116.68,116.7,18959.0,112.2828,112.4268,111.9949,112.0141,18959.0
2022-05-12 13:00:00,116.72,116.92,116.38,116.48,17159.0,112.0333,112.2252,111.7069,111.8029,17159.0
2022-05-12 13:10:00,116.49,116.81,116.32,116.4,95960.0,111.8125,112.1197,111.6493,111.7261,95960.0
2022-05-12 13:20:00,116.36,116.59,116.23,116.44,31769.0,111.6877,111.9085,111.563,111.7645,31769.0
2022-05-12 13:30:00,116.34,116.53,115.96,116.02,35097.0,111.6685,111.8509,111.3038,111.3614,35097.0
2022-05-12 13:40:00,115.95,116.02,115.6,115.61,76115.0,111.2942,111.3614,110.9582,110.9678,76115.0
2022-05-12 13:50:00,115.63,115.89,115.55,115.72,25724.0,110.987,111.2366,110.9103,111.0734,25724.0
2022-05-12 14:00:00,115.69,115.99,115.45,115.46,118750.0,111.0446,111.3326,110.8143,110.8239,118750.0
2022-05-12 14:10:00,115.48,115.8,115.45,115.79,76673.0,110.8431,111.1502,110.8143,111.1406,76673.0
2022-05-12 14:20:00,115.77,115.94,115.55,115.72,92194.0,111.1214,111.2846,110.9103,111.0734,92194.0
2022-05-12 14:30:00,115.69,115.77,115.28,115.32,125570.0,111.0446,111.1214,110.6511,110.6895,125570.0
2022-05-12 14:40:00,115.33,115.53,115.2,115.31,89228.0,110.6991,110.8911,110.5743,110.6799,89228.0
2022-05-12 14:50:00,115.29,115.57,115.2,115.37,55622.0,110.6607,110.9295,110.5743,110.7375,55622.0
2022-05-12 15:00:00,115.38,115.78,115.31,115.57,127605.0,110.7471,111.131,110.6799,110.9295,127605.0
2022-05-12 15:10:00,115.56,116.15,115.35,116.08,89190.0,110.9199,111.4862,110.7183,111.419,89190.0
2022-05-12 15:20:00,116.06,116.82,116.05,116.27,250123.0,111.3998,112.1293,111.3902,111.6013,250123.0
2022-05-12 15:30:00,116.27,116.71,116.27,116.71,88886.0,111.6013,112.0237,111.6013,112.0237,88886.0
2022-05-12 15:40:00,116.75,116.94,116.47,116.53,140340.0,112.0621,112.2444,111.7933,111.8509,140340.0
2022-05-12 15:50:00,116.57,117.45,116.57,117.44,196850.0,111.8893,112.734,111.8893,112.7244,196850.0
2022-05-13 09:30:00,118.65,119.03,118.44,118.87,29536.0,113.8858,114.2505,113.6842,114.0969,29536.0
2022-05-13 09:40:00,118.69,119.18,118.69,118.99,30144.0,113.9242,114.3945,113.9242,114.2121,30144.0
2022-05-13 09:50:00,119.01,119.6,119.0,119.42,29789.0,114.2313,114.7976,114.2217,114.6249,29789.0
2022-05-13 10:00:00,119.44,119.81,119.43,119.77,13140.0,114.6441,114.9992,114.6345,114.9608,13140.0
2022-05-13 10:10:00,119.8,119.97,119.66,119.83,48556.0,114.9896,115.1528,114.8552,115.0184,48556.0
2022-05-13 10:20:00,119.85,120.37,119.84,120.27,14742.0,115.0376,115.5367,115.028,115.4407,14742.0
2022-05-13 10:30:00,120.26,120.36,120.17,120.27,14322.0,115.4311,115.5271,115.3447,115.4407,14322.0
2022-05-13 10:40:00,120.3,120.3,119.75,119.97,18138.0,115.4695,115.4695,114.9416,115.1528,18138.0
2022-05-13 10:50:00,119.91,120.25,119.91,120.16,11363.0,115.0952,115.4215,115.0952,115.3351,11363.0
2022-05-13 11:00:00,120.15,120.19,119.95,120.19,14529.0,115.3255,115.3639,115.1336,115.3639,14529.0
2022-05-13 11:10:00,120.2,120.21,119.9,119.97,46001.0,115.3735,115.3831,115.0856,115.1528,46001.0
2022-05-13 11:20:00,119.98,120.28,119.98,120.25,39770.0,115.1624,115.4503,115.1624,115.4215,39770.0
2022-05-13 11:30:00,120.28,120.33,120.12,120.31,23209.0,115.4503,115.4983,115.2968,115.4791,23209.0
2022-05-13 11:40:00,120.29,120.29,120.03,120.11,26030.0,115.4599,115.4599,115.2104,115.2872,26030.0
2022-05-13 11:50:00,120.11,120.34,120.1,120.31,23195.0,115.2872,115.5079,115.2776,115.4791,23195.0
2022-05-13 12:00:00,120.32,120.59,120.25,120.58,17018.0,115.4887,115.7479,115.4215,115.7383,17018.0
2022-05-13 12:10:00,120.62,120.74,120.57,120.6,42950.0,115.7767,115.8919,115.7287,115.7575,42950.0
2022-05-13 12:20:00,120.57,120.59,120.34,120.49,16397.0,115.7287,115.7479,115.5079,115.6519,16397.0
2022-05-13 12:30:00,120.49,120.61,120.49,120.54,20049.0,115.6519,115.7671,115.6519,115.6999,20049.0
2022-05-13 12:40:00,120.51,120.59,120.35,120.35,14993.0,115.6711,115.7479,115.5175,115.5175,14993.0
2022-05-13 12:50:00,120.29,120.31,120.0,120.27,18254.0,115.4599,115.4791,115.1816,115.4407,18254.0
2022-05-13 13:00:00,120.31,120.4,120.09,120.1,60184.0,115.4791,115.5655,115.268,115.2776,60184.0
2022-05-13 13:10:00,120.14,120.2,120.02,120.05,59505.0,115.316,115.3735,115.2008,115.2296,59505.0
2022-05-13 13:20:00,120.07,120.17,119.93,120.05,34730.0,115.2488,115.3447,115.1144,115.2296,34730.0
2022-05-13 13:30:00,120.03,120.12,119.92,119.92,12046.0,115.2104,115.2968,115.1048,115.1048,12046.0
2022-05-13 13:40:00,119.91,119.91,119.66,119.83,27327.0,115.0952,115.0952,114.8552,115.0184,27327.0
2022-05-13 13:50:00,119.79,119.86,119.51,119.58,46097.0,114.98,115.0472,114.7112,114.7784,46097.0
2022-05-13 14:00:00,119.53,119.55,118.95,119.26,66081.0,114.7304,114.7496,114.1737,114.4713,66081.0
2022-05-13 14:10:00,119.24,119.35,119.08,119.32,58827.0,114.4521,114.5577,114.2985,114.5289,58827.0
2022-05-13 14:20:00,119.28,119.3,119.02,119.19,45390.0,114.4905,114.5097,114.2409,114.4041,45390.0
2022-05-13 14:30:00,119.2,119.64,119.2,119.35,58924.0,114.4137,114.836,114.4137,114.5577,58924.0
2022-05-13 14:40:00,119.34,119.55,119.27,119.34,24921.0,114.5481,114.7496,114.4809,114.5481,24921.0
2022-05-13 14:50:00,119.36,119.88,119.36,119.85,26246.0,114.5673,115.0664,114.5673,115.0376,26246.0
2022-05-13 15:00:00,119.92,120.12,119.86,120.08,21821.0,115.1048,115.2968,115.0472,115.2584,21821.0
2022-05-13 15:10:00,120.13,120.4,120.1,120.34,45977.0,115.3064,115.5655,115.2776,115.5079,45977.0
2022-05-13 15:20:00,120.31,120.48,120.18,120.47,54792.0,115.4791,115.6423,115.3543,115.6327,54792.0
2022-05-13 15:30:00,120.46,120.52,119.86,120.07,113628.0,115.6231,115.6807,115.0472,115.2488,113628.0
2022-05-13 15:40:00,120.06,120.35,119.96,120.13,235259.0,115.2392,115.5175,115.1432,115.3064,235259.0
2022-05-13 15:50:00,120.15,120.28,119.74,120.25,282629.0,115.3255,115.4503,114.932,115.4215,282629.0
2022-05-16 09:30:00,119.78,120.01,119.36,119.94,30089.0,114.9704,115.1912,114.5673,115.124,30089.0
2022-05-16 09:40:00,120.01,120.05,119.01,119.07,31806.0,115.1912,115.2296,114.2313,114.2889,31806.0
2022-05-16 09:50:00,119.05,119.48,118.96,119.26,32247.0,114.2697,114.6825,114.1833,114.4713,32247.0
2022-05-16 10:00:00,119.26,119.82,119.0,119.8,34821.0,114.4713,115.0088,114.2217,114.9896,34821.0
2022-05-16 10:10:00,119.78,120.07,119.74,119.9,20395.0,114.9704,115.2488,114.932,115.0856,20395.0
2022-05-16 10:20:00,120.0,120.23,119.84,120.21,16024.0,115.1816,115.4023,115.028,115.3831,16024.0
2022-05-16 10:30:00,120.23,120.23,119.67,119.91,28809.0,115.4023,115.4023,114.8648,115.0952,28809.0
2022-05-16 10:40:00,119.84,119.85,119.43,119.47,9716.0,115.028,115.0376,114.6345,114.6729,9716.0
2022-05-16 10:50:00,119.48,119.54,119.3,119.32,14207.0,114.6825,114.74,114.5097,114.5289,14207.0
2022-05-16 11:00:00,119.26,119.43,119.18,119.43,15086.0,114.4713,114.6345,114.3945,114.6345,15086.0
2022-05-16 11:10:00,119.41,119.66,119.36,119.59,14468.0,114.6153,114.8552,114.5673,114.788,14468.0
2022-05-16 11:20:00,119.49,119.58,119.38,119.46,6280.0,114.692,114.7784,114.5865,114.6633,6280.0
2022-05-16 11:30:00,119.49,119.68,119.3,119.67,15750.0,114.692,114.8744,114.5097,114.8648,15750.0
2022-05-16 11:40:00,119.66,120.05,119.52,120.01,637082.0,114.8552,115.2296,114.7208,115.1912,637082.0
2022-05-16 11:50:00,120.06,120.27,119.9,120.21,83422.0,115.2392,115.4407,115.0856,115.3831,83422.0
2022-05-16 12:00:00,120.27,120.43,120.06,120.14,112706.0,115.4407,115.5943,115.2392,115.316,112706.0
2022-05-16 12:10:00,120.11,120.14,119.87,119.97,31582.0,115.2872,115.316,115.0568,115.1528,31582.0
2022-05-16 12:20:00,119.95,119.97,119.82,119.92,31870.0,115.1336,115.1528,115.0088,115.1048,31870.0
2022-05-16 12:30:00,119.92,120.09,119.72,119.72,19438.0,115.1048,115.268,114.9128,114.9128,19438.0
2022-05-16 12:40:00,119.69,119.88,119.66,119.84,12280.0,114.884,115.0664,114.8552,115.028,12280.0
2022-05-16 12:50:00,119.89,119.89,119.62,119.7,7740.0,115.076,115.076,114.8168,114.8936,7740.0
2022-05-16 13:00:00,119.65,119.98,119.58,119.98,10325.0,114.8456,115.1624,114.7784,115.1624,10325.0
2022-05-16 13:10:00,119.97,120.24,119.93,119.93,28623.0,115.1528,115.4119,115.1144,115.1144,28623.0
2022-05-16 13:20:00,119.97,120.5,119.94,120.46,23007.0,115.1528,115.6615,115.124,115.6231,23007.0
2022-05-16 13:30:00,120.51,120.6,120.44,120.49,21863.0,115.6711,115.7575,115.6039,115.6519,21863.0
2022-05-16 13:40:00,120.51,120.62,120.34,120.38,23913.0,115.6711,115.7767,115.5079,115.5463,23913.0
2022-05-16 13:50:00,120.45,120.48,120.34,120.34,10462.0,115.6135,115.6423,115.5079,115.5079,10462.0
2022-05-16 14:00:00,120.38,120.68,120.27,120.6,14559.0,115.5463,115.8343,115.4407,115.7575,14559.0
2022-05-16 14:10:00,120.61,120.61,120.42,120.47,11323.0,115.7671,115.7671,115.5847,115.6327,11323.0
2022-05-16 14:20:00,120.5,120.78,120.45,120.78,14370.0,115.6615,115.9303,115.6135,115.9303,14370.0
2022-05-16 14:30:00,120.78,120.91,120.66,120.77,33301.0,115.9303,116.055,115.8151,115.9207,33301.0
2022-05-16 14:40:00,120.84,120.87,120.54,120.57,27764.0,115.9878,116.0166,115.6999,115.7287,27764.0
2022-05-16 14:50:00,120.57,120.69,120.46,120.63,20793.0,115.7287,115.8439,115.6231,115.7863,20793.0
2022-05-16 15:00:00,120.63,120.74,120.5,120.5,15237.0,115.7863,115.8919,115.6615,115.6615,15237.0
2022-05-16 15:10:00,120.48,120.48,120.03,120.14,20538.0,115.6423,115.6423,115.2104,115.316,20538.0
2022-05-16 15:20:00,120.13,120.13,119.95,120.04,55953.0,115.3064,115.3064,115.1336,115.22,55953.0
2022-05-16 15:30:00,120.05,120.12,119.76,119.92,84160.0,115.2296,115.2968,114.9512,115.1048,84160.0
2022-05-16 15:40:00,119.94,119.98,119.66,119.74,93632.0,115.124,115.1624,114.8552,114.932,93632.0
2022-05-16 15:50:00,119.79,120.06,119.58,119.85,116581.0,114.98,115.2392,114.7784,115.0376,116581.0
2022-05-17 09:30:00,121.54,121.56,121.11,121.2,43092.0,116.6597,116.6789,116.247,116.3334,43092.0
2022-05-17 09:40:00,121.2,121.38,121.05,121.05,46663.0,116.3334,116.5062,116.1894,116.1894,46663.0
2022-05-17 09:50:00,121.04,121.27,120.96,121.08,31647.0,116.1798,116.4006,116.103,116.2182,31647.0
2022-05-17 10:00:00,121.23,121.48,121.13,121.19,29475.0,116.3622,116.6021,116.2662,116.3238,29475.0
2022-05-17 10:10:00,121.17,121.29,121.03,121.29,43756.0,116.3046,116.4198,116.1702,116.4198,43756.0
2022-05-17 10:20:00,121.3,121.33,120.85,120.86,29988.0,116.4294,116.4582,115.9974,116.007,29988.0
2022-05-17 10:30:00,120.86,121.02,120.71,120.74,26520.0,116.007,116.1606,115.8631,115.8919,26520.0
2022-05-17 10:40:00,120.73,120.73,120.41,120.56,20073.0,115.8823,115.8823,115.5751,115.7191,20073.0
2022-05-17 10:50:00,120.53,120.74,120.45,120.74,25510.0,115.6903,115.8919,115.6135,115.8919,25510.0
2022-05-17 11:00:00,120.79,120.94,120.75,120.89,8408.0,115.9399,116.0838,115.9015,116.0358,8408.0
2022-05-17 11:10:00,120.93,121.03,120.78,121.0,14913.0,116.0742,116.1702,115.9303,116.1414,14913.0
2022-05-17 11:20:00,120.99,121.23,120.97,121.17,31218.0,116.1318,116.3622,116.1126,116.3046,31218.0
2022-05-17 11:30:00,121.22,121.45,121.21,121.35,20571.0,116.3526,116.5733,116.343,116.4774,20571.0
2022-05-17 11:40:00,121.34,121.44,121.19,121.2,95395.0,116.4678,116.5638,116.3238,116.3334,95395.0
2022-05-17 11:50:00,121.23,121.36,121.23,121.28,108845.0,116.3622,116.487,116.3622,116.4102,108845.0
2022-05-17 12:00:00,121.3,121.34,121.06,121.24,13532.0,116.4294,116.4678,116.199,116.3718,13532.0
2022-05-17 12:10:00,121.18,121.38,121.06,121.32,24601.0,116.3142,116.5062,116.199,116.4486,24601.0
2022-05-17 12:20:00,121.28,121.5,121.25,121.43,7434.0,116.4102,116.6213,116.3814,116.5542,7434.0
2022-05-17 12:30:00,121.41,121.56,121.37,121.48,11407.0,116.535,116.6789,116.4966,116.6021,11407.0
2022-05-17 12:40:00,121.5,121.71,121.47,121.63,21678.0,116.6213,116.8229,116.5925,116.7461,21678.0
2022-05-17 12:50:00,121.63,121.63,121.5,121.52,10772.0,116.7461,116.7461,116.6213,116.6405,10772.0
2022-05-17 13:00:00,121.51,121.65,121.29,121.58,9727.0,116.6309,116.7653,116.4198,116.6981,9727.0
2022-05-17 13:10:00,121.59,121.79,121.55,121.74,7272.0,116.7077,116.8997,116.6693,116.8517,7272.0
2022-05-17 13:20:00,121.74,121.77,121.58,121.58,29868.0,116.8517,116.8805,116.6981,116.6981,29868.0
2022-05-17 13:30:00,121.57,121.71,121.57,121.68,40534.0,116.6885,116.8229,116.6885,116.7941,40534.0
2022-05-17 13:40:00,121.67,121.68,121.58,121.65,19343.0,116.7845,116.7941,116.6981,116.7653,19343.0
2022-05-17 13:50:00,121.67,121.72,121.55,121.56,16753.0,116.7845,116.8325,116.6693,116.6789,16753.0
2022-05-17 14:00:00,121.59,121.87,121.41,121.82,38734.0,116.7077,116.9765,116.535,116.9285,38734.0
2022-05-17 14:10:00,121.81,121.82,121.09,121.18,53424.0,116.9189,116.9285,116.2278,116.3142,53424.0
2022-05-17 14:20:00,121.16,121.24,120.7,121.07,31251.0,116.295,116.3718,115.8535,116.2086,31251.0
2022-05-17 14:30:00,121.03,121.28,120.76,121.28,38491.0,116.1702,116.4102,115.9111,116.4102,38491.0
2022-05-17 14:40:00,121.41,121.89,121.26,121.89,26713.0,116.535,116.9957,116.391,116.9957,26713.0
2022-05-17 14:50:00,121.84,121.89,121.63,121.76,32905.0,116.9477,116.9957,116.7461,116.8709,32905.0
2022-05-17 15:00:00,121.73,122.08,121.72,121.92,61268.0,116.8421,117.1781,116.8325,117.0245,61268.0
2022-05-17 15:10:00,121.9,122.03,121.8,121.99,23891.0,117.0053,117.1301,116.9093,117.0917,23891.0
2022-05-17 15:20:00,122.03,122.1,121.94,122.02,19296.0,117.1301,117.1972,117.0437,117.1205,19296.0
2022-05-17 15:30:00,122.05,122.13,121.88,121.89,44050.0,117.1493,117.226,116.9861,116.9957,44050.0
2022-05-17 15:40:00,121.88,122.03,121.64,121.7,55268.0,116.9861,117.1301,116.7557,116.8133,55268.0
2022-05-17 15:50:00,121.71,122.09,121.71,122.09,79215.0,116.8229,117.1877,116.8229,117.1877,79215.0
2022-05-18 09:30:00,119.88,120.02,119.42,119.42,39500.0,115.0664,115.2008,114.6249,114.6249,39500.0
2022-05-18 09:40:00,119.41,119.41,119.13,119.26,18660.0,114.6153,114.6153,114.3465,114.4713,18660.0
2022-05-18 09:50:00,119.27,119.29,119.0,119.02,10592.0,114.4809,114.5001,114.2217,114.2409,10592.0
2022-05-18 10:00:00,119.04,119.39,119.04,119.13,13922.0,114.2601,114.5961,114.2601,114.3465,13922.0
2022-05-18 10:10:00,119.12,119.37,119.09,119.19,13095.0,114.3369,114.5769,114.3081,114.4041,13095.0
2022-05-18 10:20:00,119.18,119.33,118.94,118.94,19917.0,114.3945,114.5385,114.1641,114.1641,19917.0
2022-05-18 10:30:00,118.88,118.98,118.82,118.89,13931.0,114.1065,114.2025,114.049,114.1161,13931.0
2022-05-18 10:40:00,118.93,119.19,118.83,119.09,7518.0,114.1545,114.4041,114.0586,114.3081,7518.0
2022-05-18 10:50:00,119.06,119.09,118.88,119.06,7406.0,114.2793,114.3081,114.1065,114.2793,7406.0
2022-05-18 11:00:00,119.03,119.03,118.63,118.63,11321.0,114.2505,114.2505,113.8666,113.8666,11321.0
2022-05-18 11:10:00,118.63,118.63,118.32,118.37,38930.0,113.8666,113.8666,113.569,113.617,38930.0
2022-05-18 11:20:00,118.35,118.35,117.99,117.99,12147.0,113.5978,113.5978,113.2523,113.2523,12147.0
2022-05-18 11:30:00,118.03,118.26,117.87,118.22,10462.0,113.2907,113.5114,113.1371,113.473,10462.0
2022-05-18 11:40:00,118.16,118.38,118.1,118.16,23798.0,113.4155,113.6266,113.3579,113.4155,23798.0
2022-05-18 11:50:00,118.15,118.24,117.81,117.89,29965.0,113.4059,113.4922,113.0795,113.1563,29965.0
2022-05-18 12:00:00,117.9,117.95,117.65,117.69,15217.0,113.1659,113.2139,112.9259,112.9643,15217.0
2022-05-18 12:10:00,117.64,117.93,117.63,117.81,35049.0,112.9163,113.1947,112.9067,113.0795,35049.0
2022-05-18 12:20:00,117.83,117.83,117.5,117.62,26754.0,113.0987,113.0987,112.782,112.8971,26754.0
2022-05-18 12:30:00,117.59,117.82,117.59,117.76,6699.0,112.8683,113.0891,112.8683,113.0315,6699.0
2022-05-18 12:40:00,117.73,117.86,117.58,117.86,8180.0,113.0027,113.1275,112.8587,113.1275,8180.0
2022-05-18 12:50:00,117.89,117.98,117.83,117.91,6414.0,113.1563,113.2427,113.0987,113.1755,6414.0
2022-05-18 13:00:00,117.97,117.97,117.31,117.32,28272.0,113.2331,113.2331,112.5996,112.6092,28272.0
2022-05-18 13:10:00,117.29,117.31,117.02,117.05,19571.0,112.5804,112.5996,112.3212,112.35,19571.0
2022-05-18 13:20:00,117.06,117.22,116.97,117.1,28246.0,112.3596,112.5132,112.2732,112.398,28246.0
2022-05-18 13:30:00,117.04,117.24,117.0,117.23,14701.0,112.3404,112.5324,112.302,112.5228,14701.0
2022-05-18 13:40:00,117.2,117.2,116.7,116.73,16861.0,112.494,112.494,112.0141,112.0429,16861.0
2022-05-18 13:50:00,116.75,116.77,116.53,116.62,24001.0,112.0621,112.0813,111.8509,111.9373,24001.0
2022-05-18 14:00:00,116.69,116.77,116.56,116.72,14324.0,112.0045,112.0813,111.8797,112.0333,14324.0
2022-05-18 14:10:00,116.62,116.78,116.49,116.78,17204.0,111.9373,112.0909,111.8125,112.0909,17204.0
2022-05-18 14:20:00,116.76,116.9,116.64,116.86,16131.0,112.0717,112.206,111.9565,112.1677,16131.0
2022-05-18 14:30:00,116.88,116.9,116.35,116.47,28319.0,112.1869,112.206,111.6781,111.7933,28319.0
2022-05-18 14:40:00,116.49,116.68,116.31,116.57,47294.0,111.8125,111.9949,111.6397,111.8893,47294.0
2022-05-18 14:50:00,116.57,116.66,116.27,116.33,45737.0,111.8893,111.9757,111.6013,111.6589,45737.0
2022-05-18 15:00:00,116.32,116.63,116.32,116.45,27570.0,111.6493,111.9469,111.6493,111.7741,27570.0
2022-05-18 15:10:00,116.48,116.59,116.42,116.46,24937.0,111.8029,111.9085,111.7453,111.7837,24937.0
2022-05-18 15:20:00,116.5,116.57,116.14,116.18,22682.0,111.8221,111.8893,111.4766,111.515,22682.0
2022-05-18 15:30:00,116.18,116.76,116.14,116.68,35543.0,111.515,112.0717,111.4766,111.9949,35543.0
2022-05-18 15:40:00,116.67,116.73,116.16,116.23,41953.0,111.9853,112.0429,111.4958,111.563,41953.0
2022-05-18 15:50:00,116.19,116.47,116.03,116.47,99803.0,111.5246,111.7933,111.371,111.7933,99803.0
2022-05-19 09:30:00,115.39,116.09,115.39,115.81,51951.0,110.7567,111.4286,110.7567,111.1598,51951.0
2022-05-19 09:40:00,115.88,115.9,114.81,114.89,35954.0,111.227,111.2462,110.2,110.2768,35954.0
2022-05-19 09:50:00,114.89,115.44,114.75,115.2,58679.0,110.2768,110.8047,110.1424,110.5743,58679.0
2022-05-19 10:00:00,115.2,115.86,115.12,115.5,48781.0,110.5743,111.2078,110.4975,110.8623,48781.0
2022-05-19 10:10:00,115.46,115.96,115.46,115.78,34507.0,110.8239,111.3038,110.8239,111.131,34507.0
2022-05-19 10:20:00,115.8,116.16,115.41,115.53,33503.0,111.1502,111.4958,110.7759,110.8911,33503.0
2022-05-19 10:30:00,115.49,115.85,115.2,115.39,36357.0,110.8527,111.1982,110.5743,110.7567,36357.0
2022-05-19 10:40:00,115.31,115.44,115.08,115.12,23433.0,110.6799,110.8047,110.4591,110.4975,23433.0
2022-05-19 10:50:00,115.16,115.63,115.05,115.3,11424.0,110.5359,110.987,110.4303,110.6703,11424.0
2022-05-19 11:00:00,115.41,115.61,115.14,115.4,22103.0,110.7759,110.9678,110.5167,110.7663,22103.0
2022-05-19 11:10:00,115.46,115.7,115.22,115.49,17017.0,110.8239,111.0542,110.5935,110.8527,17017.0
2022-05-19 11:20:00,115.42,115.71,115.34,115.43,30666.0,110.7855,111.0638,110.7087,110.7951,30666.0
2022-05-19 11:30:00,115.54,116.25,115.54,116.21,15289.0,110.9007,111.5821,110.9007,111.5438,15289.0
2022-05-19 11:40:00,116.31,116.54,116.31,116.51,19148.0,111.6397,111.8605,111.6397,111.8317,19148.0
2022-05-19 11:50:00,116.41,116.43,115.95,116.14,13218.0,111.7357,111.7549,111.2942,111.4766,13218.0
2022-05-19 12:00:00,116.15,116.27,116.03,116.2,9836.0,111.4862,111.6013,111.371,111.5342,9836.0
2022-05-19 12:10:00,116.27,116.41,116.16,116.16,13847.0,111.6013,111.7357,111.4958,111.4958,13847.0
2022-05-19 12:20:00,116.14,116.14,115.87,116.14,27673.0,111.4766,111.4766,111.2174,111.4766,27673.0
2022-05-19 12:30:00,116.09,116.13,115.62,115.64,19991.0,111.4286,111.467,110.9774,110.9966,19991.0
2022-05-19 12:40:00,115.65,115.65,115.26,115.34,17500.0,111.0062,111.0062,110.6319,110.7087,17500.0
2022-05-19 12:50:00,115.37,115.61,115.29,115.57,19660.0,110.7375,110.9678,110.6607,110.9295,19660.0
2022-05-19 13:00:00,115.61,115.7,115.43,115.57,11155.0,110.9678,111.0542,110.7951,110.9295,11155.0
2022-05-19 13:10:00,115.54,115.54,115.15,115.52,43927.0,110.9007,110.9007,110.5263,110.8815,43927.0
2022-05-19 13:20:00,115.51,115.73,115.41,115.55,27937.0,110.8719,111.083,110.7759,110.9103,27937.0
2022-05-19 13:30:00,115.6,115.83,115.51,115.76,22276.0,110.9582,111.179,110.8719,111.1118,22276.0
2022-05-19 13:40:00,115.68,115.85,115.26,115.26,21628.0,111.035,111.1982,110.6319,110.6319,21628.0
2022-05-19 13:50:00,115.3,116.34,115.28,116.22,105288.0,110.6703,111.6685,110.6511,111.5534,105288.0
2022-05-19 14:00:00,116.24,116.24,115.71,115.9,22986.0,111.5725,111.5725,111.0638,111.2462,22986.0
2022-05-19 14:10:00,115.95,116.07,115.79,115.83,20214.0,111.2942,111.4094,111.1406,111.179,20214.0
2022-05-19 14:20:00,115.73,115.97,115.71,115.88,25335.0,111.083,111.3134,111.0638,111.227,25335.0
2022-05-19 14:30:00,115.85,116.24,115.76,116.23,10111.0,111.1982,111.5725,111.1118,111.563,10111.0
2022-05-19 14:40:00,116.06,116.38,115.78,116.38,35622.0,111.3998,111.7069,111.131,111.7069,35622.0
2022-05-19 14:50:00,116.38,116.54,116.21,116.45,26791.0,111.7069,111.8605,111.5438,111.7741,26791.0
2022-05-19 15:00:00,116.51,116.87,116.42,116.48,69667.0,111.8317,112.1773,111.7453,111.8029,69667.0
2022-05-19 15:10:00,116.36,116.46,116.01,116.06,49397.0,111.6877,111.7837,111.3518,111.3998,49397.0
2022-05-19 15:20:00,116.02,116.06,115.58,115.58,35369.0,111.3614,111.3998,110.9391,110.9391,35369.0
2022-05-19 15:30:00,115.58,115.74,115.38,115.43,101880.0,110.9391,111.0926,110.7471,110.7951,101880.0
2022-05-19 15:40:00,115.42,115.91,115.34,115.69,80149.0,110.7855,111.2558,110.7087,111.0446,80149.0
2022-05-19 15:50:00,115.71,115.76,115.3,115.37,87903.0,111.0638,111.1118,110.6703,110.7375,87903.0
2022-05-20 09:30:00,116.72,116.78,116.24,116.63,24584.0,112.0333,112.0909,111.5725,111.9469,24584.0
2022-05-20 09:40:00,116.57,116.85,116.35,116.47,21972.0,111.8893,112.1581,111.6781,111.7933,21972.0
2022-05-20 09:50:00,116.38,116.67,116.35,116.58,22856.0,111.7069,111.9853,111.6781,111.8989,22856.0
2022-05-20 10:00:00,116.58,116.7,115.91,115.92,28089.0,111.8989,112.0141,111.2558,111.2654,28089.0
2022-05-20 10:10:00,115.91,116.07,115.87,115.98,31809.0,111.2558,111.4094,111.2174,111.323,31809.0
2022-05-20 10:20:00,115.93,116.18,115.73,116.11,52624.0,111.275,111.515,111.083,111.4478,52624.0
2022-05-20 10:30:00,116.1,116.1,115.79,115.82,30137.0,111.4382,111.4382,111.1406,111.1694,30137.0
2022-05-20 10:40:00,115.83,116.04,115.74,115.78,22132.0,111.179,111.3806,111.0926,111.131,22132.0
2022-05-20 10:50:00,115.77,115.77,115.1,115.13,21859.0,111.1214,111.1214,110.4783,110.5071,21859.0
2022-05-20 11:00:00,115.16,115.2,114.92,114.96,27118.0,110.5359,110.5743,110.3056,110.3439,27118.0
2022-05-20 11:10:00,114.96,114.97,114.63,114.64,13700.0,110.3439,110.3535,110.0272,110.0368,13700.0
2022-05-20 11:20:00,114.66,114.94,114.57,114.91,27577.0,110.056,110.3247,109.9696,110.296,27577.0
2022-05-20 11:30:00,114.85,115.09,114.71,114.79,36006.0,110.2384,110.4687,110.104,110.1808,36006.0
2022-05-20 11:40:00,114.78,115.01,114.71,114.89,18814.0,110.1712,110.3919,110.104,110.2768,18814.0
2022-05-20 11:50:00,114.88,115.05,114.78,114.78,21334.0,110.2672,110.4303,110.1712,110.1712,21334.0
2022-05-20 12:00:00,114.78,114.83,114.3,114.31,30351.0,110.1712,110.2192,109.7104,109.72,30351.0
2022-05-20 12:10:00,114.23,114.38,113.99,114.16,34814.0,109.6433,109.7872,109.4129,109.5761,34814.0
2022-05-20 12:20:00,114.21,114.38,114.18,114.26,12725.0,109.6241,109.7872,109.5953,109.6721,12725.0
2022-05-20 12:30:00,114.24,114.38,113.96,114.0,18946.0,109.6529,109.7872,109.3841,109.4225,18946.0
2022-05-20 12:40:00,113.98,114.06,113.6,114.06,40424.0,109.4033,109.4801,109.0386,109.4801,40424.0
2022-05-20 12:50:00,114.06,114.09,113.78,113.91,86716.0,109.4801,109.5089,109.2113,109.3361,86716.0
2022-05-20 13:00:00,113.9,113.91,113.52,113.55,73732.0,109.3265,109.3361,108.9618,108.9906,73732.0
2022-05-20 13:10:00,113.57,113.62,113.4,113.4,42511.0,109.0098,109.0578,108.8466,108.8466,42511.0
2022-05-20 13:20:00,113.4,113.52,113.24,113.27,60297.0,108.8466,108.9618,108.693,108.7218,60297.0
2022-05-20 13:30:00,113.25,114.01,113.23,113.82,38954.0,108.7026,109.4321,108.6834,109.2497,38954.0
2022-05-20 13:40:00,113.82,114.12,113.66,113.95,20818.0,109.2497,109.5377,109.0961,109.3745,20818.0
2022-05-20 13:50:00,113.93,114.24,113.8,114.07,56272.0,109.3553,109.6529,109.2305,109.4897,56272.0
2022-05-20 14:00:00,114.05,114.17,113.7,113.88,32373.0,109.4705,109.5857,109.1345,109.3073,32373.0
2022-05-20 14:10:00,113.92,114.0,113.6,113.72,27635.0,109.3457,109.4225,109.0386,109.1537,27635.0
2022-05-20 14:20:00,113.71,113.85,113.58,113.81,31832.0,109.1441,109.2785,109.0194,109.2401,31832.0
2022-05-20 14:30:00,113.85,113.89,113.49,113.7,39113.0,109.2785,109.3169,108.933,109.1345,39113.0
2022-05-20 14:40:00,113.66,114.1,113.64,114.1,32575.0,109.0961,109.5185,109.0769,109.5185,32575.0
2022-05-20 14:50:00,114.04,114.56,114.02,114.19,45066.0,109.4609,109.96,109.4417,109.6049,45066.0
2022-05-20 15:00:00,114.2,114.37,113.84,113.87,43523.0,109.6145,109.7776,109.2689,109.2977,43523.0
2022-05-20 15:10:00,113.89,114.23,113.85,114.09,58900.0,109.3169,109.6433,109.2785,109.5089,58900.0
2022-05-20 15:20:00,114.14,114.72,114.13,114.7,23800.0,109.5569,110.1136,109.5473,110.0944,23800.0
2022-05-20 15:30:00,114.71,115.53,114.51,115.24,104029.0,110.104,110.8911,109.912,110.6127,104029.0
2022-05-20 15:40:00,115.3,115.86,115.28,115.65,138022.0,110.6703,111.2078,110.6511,111.0062,138022.0
2022-05-20 15:50:00,115.68,116.09,115.57,116.03,122408.0,111.035,111.4286,110.9295,111.371,122408.0
2022-05-23 09:30:00,116.58,116.95,116.33,116.43,37875.0,111.8989,112.254,111.6589,111.7549,37875.0
2022-05-23 09:40:00,116.46,117.25,116.37,117.15,19987.0,111.7837,112.542,111.6973,112.446,19987.0
2022-05-23 09:50:00,117.16,117.3,116.6,116.65,23449.0,112.4556,112.59,111.9181,111.9661,23449.0
2022-05-23 10:00:00,116.65,116.65,116.12,116.33,25760.0,111.9661,111.9661,111.4574,111.6589,25760.0
2022-05-23 10:10:00,116.27,116.87,116.24,116.75,14941.0,111.6013,112.1773,111.5725,112.0621,14941.0
2022-05-23 10:20:00,116.73,116.89,116.36,116.89,34648.0,112.0429,112.1964,111.6877,112.1964,34648.0
2022-05-23 10:30:00,117.0,117.15,116.82,117.06,41164.0,112.302,112.446,112.1293,112.3596,41164.0
2022-05-23 10:40:00,117.05,117.28,116.89,117.04,33944.0,112.35,112.5708,112.1964,112.3404,33944.0
2022-05-23 10:50:00,117.0,117.07,116.67,116.98,20232.0,112.302,112.3692,111.9853,112.2828,20232.0
2022-05-23 11:00:00,116.92,117.46,116.85,117.36,23890.0,112.2252,112.7436,112.1581,112.6476,23890.0
2022-05-23 11:10:00,117.34,117.64,117.24,117.45,48648.0,112.6284,112.9163,112.5324,112.734,48648.0
2022-05-23 11:20:00,117.41,117.56,117.39,117.53,18122.0,112.6956,112.8395,112.6764,112.8108,18122.0
2022-05-23 11:30:00,117.59,117.9,117.52,117.89,20053.0,112.8683,113.1659,112.8012,113.1563,20053.0
2022-05-23 11:40:00,117.86,117.87,117.49,117.61,19344.0,113.1275,113.1371,112.7724,112.8875,19344.0
2022-05-23 11:50:00,117.63,117.79,117.58,117.66,23840.0,112.9067,113.0603,112.8587,112.9355,23840.0
2022-05-23 12:00:00,117.63,117.98,117.63,117.93,23554.0,112.9067,113.2427,112.9067,113.1947,23554.0
2022-05-23 12:10:00,117.93,117.93,117.69,117.78,23837.0,113.1947,113.1947,112.9643,113.0507,23837.0
2022-05-23 12:20:00,117.77,117.9,117.7,117.72,8285.0,113.0411,113.1659,112.9739,112.9931,8285.0
2022-05-23 12:30:00,117.64,117.77,117.51,117.77,42278.0,112.9163,113.0411,112.7916,113.0411,42278.0
2022-05-23 12:40:00,117.77,117.79,117.42,117.42,15203.0,113.0411,113.0603,112.7052,112.7052,15203.0
2022-05-23 12:50:00,117.48,117.51,117.35,117.51,11338.0,112.7628,112.7916,112.638,112.7916,11338.0
2022-05-23 13:00:00,117.49,117.53,117.33,117.42,16418.0,112.7724,112.8108,112.6188,112.7052,16418.0
2022-05-23 13:10:00,117.39,117.45,117.09,117.17,60812.0,112.6764,112.734,112.3884,112.4652,60812.0
2022-05-23 13:20:00,117.17,117.35,116.99,117.33,38593.0,112.4652,112.638,112.2924,112.6188,38593.0
2022-05-23 13:30:00,117.32,117.55,117.22,117.49,35861.0,112.6092,112.8299,112.5132,112.7724,35861.0
2022-05-23 13:40:00,117.47,117.75,117.44,117.7,11339.0,112.7532,113.0219,112.7244,112.9739,11339.0
2022-05-23 13:50:00,117.71,117.73,117.62,117.73,8031.0,112.9835,113.0027,112.8971,113.0027,8031.0
2022-05-23 14:00:00,117.78,117.82,117.62,117.77,13749.0,113.0507,113.0891,112.8971,113.0411,13749.0
2022-05-23 14:10:00,117.77,117.91,117.77,117.86,30240.0,113.0411,113.1755,113.0411,113.1275,30240.0
2022-05-23 14:20:00,117.86,117.92,117.76,117.81,21911.0,113.1275,113.1851,113.0315,113.0795,21911.0
2022-05-23 14:30:00,117.75,117.9,117.75,117.86,15361.0,113.0219,113.1659,113.0219,113.1275,15361.0
2022-05-23 14:40:00,117.86,118.04,117.7,117.72,16919.0,113.1275,113.3003,112.9739,112.9931,16919.0
2022-05-23 14:50:00,117.82,117.85,117.62,117.66,21921.0,113.0891,113.1179,112.8971,112.9355,21921.0
2022-05-23 15:00:00,117.75,117.96,117.74,117.95,18635.0,113.0219,113.2235,113.0123,113.2139,18635.0
2022-05-23 15:10:00,117.97,117.97,117.59,117.76,35466.0,113.2331,113.2331,112.8683,113.0315,35466.0
2022-05-23 15:20:00,117.75,117.76,117.48,117.58,43646.0,113.0219,113.0315,112.7628,112.8587,43646.0
2022-05-23 15:30:00,117.6,117.9,117.53,117.54,100782.0,112.8779,113.1659,112.8108,112.8203,100782.0
2022-05-23 15:40:00,117.52,117.62,117.31,117.34,157230.0,112.8012,112.8971,112.5996,112.6284,157230.0
2022-05-23 15:50:00,117.39,117.94,117.39,117.92,151117.0,112.6764,113.2043,112.6764,113.1851,151117.0
2022-05-24 09:30:00,116.51,116.65,115.85,115.87,30196.0,111.8317,111.9661,111.1982,111.2174,30196.0
2022-05-24 09:40:00,115.81,116.05,115.74,115.91,22046.0,111.1598,111.3902,111.0926,111.2558,22046.0
2022-05-24 09:50:00,115.86,116.05,115.62,115.65,18152.0,111.2078,111.3902,110.9774,111.0062,18152.0
2022-05-24 10:00:00,115.65,115.67,115.21,115.25,22472.0,111.0062,111.0254,110.5839,110.6223,22472.0
2022-05-24 10:10:00,115.29,115.3,114.73,114.79,25982.0,110.6607,110.6703,110.1232,110.1808,25982.0
2022-05-24 10:20:00,114.8,115.2,114.8,115.2,11908.0,110.1904,110.5743,110.1904,110.5743,11908.0
2022-05-24 10:30:00,115.17,115.17,114.88,115.01,23856.0,110.5455,110.5455,110.2672,110.3919,23856.0
2022-05-24 10:40:00,114.98,115.12,114.63,114.63,12649.0,110.3631,110.4975,110.0272,110.0272,12649.0
2022-05-24 10:50:00,114.67,114.85,114.6,114.85,17752.0,110.0656,110.2384,109.9984,110.2384,17752.0
2022-05-24 11:00:00,114.82,115.04,114.8,114.93,31750.0,110.2096,110.4207,110.1904,110.3152,31750.0
2022-05-24 11:10:00,114.98,115.07,114.77,114.77,16239.0,110.3631,110.4495,110.1616,110.1616,16239.0
2022-05-24 11:20:00,114.73,115.0,114.67,115.0,9535.0,110.1232,110.3823,110.0656,110.3823,9535.0
2022-05-24 11:30:00,115.05,115.07,114.89,114.95,9111.0,110.4303,110.4495,110.2768,110.3343,9111.0
2022-05-24 11:40:00,115.04,115.7,115.02,115.6,18568.0,110.4207,111.0542,110.4015,110.9582,18568.0
2022-05-24 11:50:00,115.66,115.76,115.46,115.6,39989.0,111.0158,111.1118,110.8239,110.9582,39989.0
2022-05-24 12:00:00,115.52,115.78,115.44,115.78,10467.0,110.8815,111.131,110.8047,111.131,10467.0
2022-05-24 12:10:00,115.75,116.24,115.75,115.98,35000.0,111.1022,111.5725,111.1022,111.323,35000.0
2022-05-24 12:20:00,115.89,115.93,115.7,115.72,24580.0,111.2366,111.275,111.0542,111.0734,24580.0
2022-05-24 12:30:00,115.72,115.8,115.26,115.32,14501.0,111.0734,111.1502,110.6319,110.6895,14501.0
2022-05-24 12:40:00,115.32,115.45,115.27,115.35,17869.0,110.6895,110.8143,110.6415,110.7183,17869.0
2022-05-24 12:50:00,115.47,115.74,115.38,115.57,5060.0,110.8335,111.0926,110.7471,110.9295,5060.0
2022-05-24 13:00:00,115.53,115.53,115.17,115.27,14744.0,110.8911,110.8911,110.5455,110.6415,14744.0
2022-05-24 13:10:00,115.23,115.49,115.23,115.48,16509.0,110.6031,110.8527,110.6031,110.8431,16509.0
2022-05-24 13:20:00,115.41,115.59,115.29,115.59,21309.0,110.7759,110.9486,110.6607,110.9486,21309.0
2022-05-24 13:30:00,115.48,115.77,115.32,115.72,10285.0,110.8431,111.1214,110.6895,111.0734,10285.0
2022-05-24 13:40:00,115.76,116.05,115.75,115.87,12325.0,111.1118,111.3902,111.1022,111.2174,12325.0
2022-05-24 13:50:00,115.87,116.08,115.87,116.0,14466.0,111.2174,111.419,111.2174,111.3422,14466.0
2022-05-24 14:00:00,116.0,116.3,115.82,116.28,15047.0,111.3422,111.6301,111.1694,111.6109,15047.0
2022-05-24 14:10:00,116.3,116.55,116.0,116.04,30520.0,111.6301,111.8701,111.3422,111.3806,30520.0
2022-05-24 14:20:00,116.02,116.32,115.95,116.17,14649.0,111.3614,111.6493,111.2942,111.5054,14649.0
2022-05-24 14:30:00,116.2,116.5,116.07,116.46,14194.0,111.5342,111.8221,111.4094,111.7837,14194.0
2022-05-24 14:40:00,116.49,116.52,115.71,115.81,37886.0,111.8125,111.8413,111.0638,111.1598,37886.0
2022-05-24 14:50:00,115.8,115.88,115.64,115.86,9124.0,111.1502,111.227,110.9966,111.2078,9124.0
2022-05-24 15:00:00,115.85,116.33,115.82,116.17,56979.0,111.1982,111.6589,111.1694,111.5054,56979.0
2022-05-24 15:10:00,116.2,116.39,116.16,116.18,30770.0,111.5342,111.7165,111.4958,111.515,30770.0
2022-05-24 15:20:00,116.2,116.5,116.0,116.44,29269.0,111.5342,111.8221,111.3422,111.7645,29269.0
2022-05-24 15:30:00,116.47,117.15,116.39,117.0,96505.0,111.7933,112.446,111.7165,112.302,96505.0
2022-05-24 15:40:00,117.03,117.14,116.8,116.88,64804.0,112.3308,112.4364,112.1101,112.1869,64804.0
2022-05-24 15:50:00,116.93,117.02,116.46,116.79,145520.0,112.2348,112.3212,111.7837,112.1005,145520.0
2022-05-25 09:30:00,116.22,116.88,116.09,116.82,24058.0,111.5534,112.1869,111.4286,112.1293,24058.0
2022-05-25 09:40:00,116.81,117.11,116.56,116.59,17194.0,112.1197,112.4076,111.8797,111.9085,17194.0
2022-05-25 09:50:00,116.6,116.94,116.59,116.85,22184.0,111.9181,112.2444,111.9085,112.1581,22184.0
2022-05-25 10:00:00,116.76,117.03,116.65,116.72,14326.0,112.0717,112.3308,111.9661,112.0333,14326.0
2022-05-25 10:10:00,116.77,117.34,116.67,117.25,23974.0,112.0813,112.6284,111.9853,112.542,23974.0
2022-05-25 10:20:00,117.24,117.54,117.17,117.52,16546.0,112.5324,112.8203,112.4652,112.8012,16546.0
2022-05-25 10:30:00,117.56,117.89,117.47,117.82,19885.0,112.8395,113.1563,112.7532,113.0891,19885.0
2022-05-25 10:40:00,117.86,117.86,117.38,117.5,22270.0,113.1275,113.1275,112.6668,112.782,22270.0
2022-05-25 10:50:00,117.54,117.64,117.45,117.58,15717.0,112.8203,112.9163,112.734,112.8587,15717.0
2022-05-25 11:00:00,117.51,117.61,117.4,117.51,24484.0,112.7916,112.8875,112.686,112.7916,24484.0
2022-05-25 11:10:00,117.45,117.61,117.45,117.53,9741.0,112.734,112.8875,112.734,112.8108,9741.0
2022-05-25 11:20:00,117.51,117.62,117.41,117.45,13494.0,112.7916,112.8971,112.6956,112.734,13494.0
2022-05-25 11:30:00,117.49,117.49,116.97,117.11,16672.0,112.7724,112.7724,112.2732,112.4076,16672.0
2022-05-25 11:40:00,117.09,117.37,117.06,117.34,47384.0,112.3884,112.6572,112.3596,112.6284,47384.0
2022-05-25 11:50:00,117.29,117.42,117.26,117.31,7259.0,112.5804,112.7052,112.5516,112.5996,7259.0
2022-05-25 12:00:00,117.28,117.43,117.12,117.15,16968.0,112.5708,112.7148,112.4172,112.446,16968.0
2022-05-25 12:10:00,117.18,117.27,117.04,117.09,26076.0,112.4748,112.5612,112.3404,112.3884,26076.0
2022-05-25 12:20:00,117.07,117.08,116.67,116.83,79899.0,112.3692,112.3788,111.9853,112.1389,79899.0
2022-05-25 12:30:00,116.84,116.96,116.7,116.79,12776.0,112.1485,112.2636,112.0141,112.1005,12776.0
2022-05-25 12:40:00,116.8,117.05,116.79,117.05,4346.0,112.1101,112.35,112.1005,112.35,4346.0
2022-05-25 12:50:00,117.0,117.04,116.83,117.03,52289.0,112.302,112.3404,112.1389,112.3308,52289.0
2022-05-25 13:00:00,117.01,117.01,116.88,116.97,40335.0,112.3116,112.3116,112.1869,112.2732,40335.0
2022-05-25 13:10:00,116.97,117.08,116.75,116.97,19992.0,112.2732,112.3788,112.0621,112.2732,19992.0
2022-05-25 13:20:00,116.98,117.13,116.88,117.1,27922.0,112.2828,112.4268,112.1869,112.398,27922.0
2022-05-25 13:30:00,117.14,117.31,117.05,117.2,24044.0,112.4364,112.5996,112.35,112.494,24044.0
2022-05-25 13:40:00,117.24,117.29,117.11,117.27,13769.0,112.5324,112.5804,112.4076,112.5612,13769.0
2022-05-25 13:50:00,117.32,117.32,117.1,117.22,30792.0,112.6092,112.6092,112.398,112.5132,30792.0
2022-05-25 14:00:00,117.14,117.76,116.63,117.01,77509.0,112.4364,113.0315,111.9469,112.3116,77509.0
2022-05-25 14:10:00,117.18,117.76,117.02,117.45,48846.0,112.4748,113.0315,112.3212,112.734,48846.0
2022-05-25 14:20:00,117.4,117.93,117.4,117.89,13614.0,112.686,113.1947,112.686,113.1563,13614.0
2022-05-25 14:30:00,117.91,118.02,117.75,117.77,29487.0,113.1755,113.2811,113.0219,113.0411,29487.0
2022-05-25 14:40:00,117.76,118.05,117.75,117.83,22382.0,113.0315,113.3099,113.0219,113.0987,22382.0
2022-05-25 14:50:00,117.84,118.18,117.84,118.09,28192.0,113.1083,113.4347,113.1083,113.3483,28192.0
2022-05-25 15:00:00,118.12,118.59,118.11,118.52,18099.0,113.3771,113.8282,113.3675,113.761,18099.0
2022-05-25 15:10:00,118.55,118.66,118.4,118.45,38208.0,113.7898,113.8954,113.6458,113.6938,38208.0
2022-05-25 15:20:00,118.45,118.49,118.34,118.41,27233.0,113.6938,113.7322,113.5882,113.6554,27233.0
2022-05-25 15:30:00,118.41,118.53,118.14,118.23,29523.0,113.6554,113.7706,113.3963,113.4826,29523.0
2022-05-25 15:40:00,118.23,118.32,118.1,118.12,37977.0,113.4826,113.569,113.3579,113.3771,37977.0
2022-05-25 15:50:00,118.15,118.17,117.82,118.11,46128.0,113.4059,113.4251,113.0891,113.3675,46128.0
2022-05-26 09:30:00,118.42,119.47,118.42,119.31,28613.0,113.665,114.6729,113.665,114.5193,28613.0
2022-05-26 09:40:00,119.28,119.57,119.28,119.47,22816.0,114.4905,114.7688,114.4905,114.6729,22816.0
2022-05-26 09:50:00,119.48,119.85,119.47,119.79,16800.0,114.6825,115.0376,114.6729,114.98,16800.0
2022-05-26 10:00:00,119.82,119.97,119.76,119.85,27446.0,115.0088,115.1528,114.9512,115.0376,27446.0
2022-05-26 10:10:00,119.85,120.1,119.79,120.08,14012.0,115.0376,115.2776,114.98,115.2584,14012.0
2022-05-26 10:20:00,120.1,120.23,120.08,120.09,5164.0,115.2776,115.4023,115.2584,115.268,5164.0
2022-05-26 10:30:00,120.05,120.09,119.91,120.05,12229.0,115.2296,115.268,115.0952,115.2296,12229.0
2022-05-26 10:40:00,120.06,120.09,119.9,120.07,4861.0,115.2392,115.268,115.0856,115.2488,4861.0
2022-05-26 10:50:00,120.11,120.25,120.06,120.25,13228.0,115.2872,115.4215,115.2392,115.4215,13228.0
2022-05-26 11:00:00,120.26,120.44,120.26,120.39,18346.0,115.4311,115.6039,115.4311,115.5559,18346.0
2022-05-26 11:10:00,120.43,120.5,120.4,120.46,38135.0,115.5943,115.6615,115.5655,115.6231,38135.0
2022-05-26 11:20:00,120.43,120.49,120.33,120.37,11013.0,115.5943,115.6519,115.4983,115.5367,11013.0
2022-05-26 11:30:00,120.37,120.49,120.26,120.4,12072.0,115.5367,115.6519,115.4311,115.5655,12072.0
2022-05-26 11:40:00,120.41,120.45,120.25,120.33,63437.0,115.5751,115.6135,115.4215,115.4983,63437.0
2022-05-26 11:50:00,120.33,120.49,120.26,120.46,7511.0,115.4983,115.6519,115.4311,115.6231,7511.0
2022-05-26 12:00:00,120.46,120.61,120.46,120.55,34753.0,115.6231,115.7671,115.6231,115.7095,34753.0
2022-05-26 12:10:00,120.58,120.75,120.58,120.7,11193.0,115.7383,115.9015,115.7383,115.8535,11193.0
2022-05-26 12:20:00,120.73,120.94,120.73,120.94,15153.0,115.8823,116.0838,115.8823,116.0838,15153.0
2022-05-26 12:30:00,120.95,120.97,120.87,120.95,54323.0,116.0934,116.1126,116.0166,116.0934,54323.0
2022-05-26 12:40:00,120.96,120.99,120.87,120.99,16704.0,116.103,116.1318,116.0166,116.1318,16704.0
2022-05-26 12:50:00,120.97,121.17,120.96,121.17,18289.0,116.1126,116.3046,116.103,116.3046,18289.0
2022-05-26 13:00:00,121.17,121.35,121.16,121.34,13773.0,116.3046,116.4774,116.295,116.4678,13773.0
2022-05-26 13:10:00,121.4,121.43,121.2,121.21,25603.0,116.5254,116.5542,116.3334,116.343,25603.0
2022-05-26 13:20:00,121.2,121.22,121.03,121.08,13804.0,116.3334,116.3526,116.1702,116.2182,13804.0
2022-05-26 13:30:00,121.09,121.21,121.07,121.15,20494.0,116.2278,116.343,116.2086,116.2854,20494.0
2022-05-26 13:40:00,121.17,121.22,121.13,121.19,12443.0,116.3046,116.3526,116.2662,116.3238,12443.0
2022-05-26 13:50:00,121.2,121.32,121.08,121.3,25905.0,116.3334,116.4486,116.2182,116.4294,25905.0
2022-05-26 14:00:00,121.28,121.34,121.17,121.26,51503.0,116.4102,116.4678,116.3046,116.391,51503.0
2022-05-26 14:10:00,121.28,121.32,121.18,121.26,17830.0,116.4102,116.4486,116.3142,116.391,17830.0
2022-05-26 14:20:00,121.29,121.4,121.26,121.28,31661.0,116.4198,116.5254,116.391,116.4102,31661.0
2022-05-26 14:30:00,121.29,121.3,121.08,121.17,35182.0,116.4198,116.4294,116.2182,116.3046,35182.0
2022-05-26 14:40:00,121.14,121.26,121.1,121.24,69013.0,116.2758,116.391,116.2374,116.3718,69013.0
2022-05-26 14:50:00,121.22,121.33,121.2,121.26,70302.0,116.3526,116.4582,116.3334,116.391,70302.0
2022-05-26 15:00:00,121.24,121.31,121.02,121.3,269714.0,116.3718,116.439,116.1606,116.4294,269714.0
2022-05-26 15:10:00,121.29,121.29,120.92,121.04,57801.0,116.4198,116.4198,116.0646,116.1798,57801.0
2022-05-26 15:20:00,121.06,121.1,120.86,121.02,87136.0,116.199,116.2374,116.007,116.1606,87136.0
2022-05-26 15:30:00,121.0,121.23,120.99,121.22,272224.0,116.1414,116.3622,116.1318,116.3526,272224.0
2022-05-26 15:40:00,121.22,121.55,121.21,121.54,42897.0,116.3526,116.6693,116.343,116.6597,42897.0
2022-05-26 15:50:00,121.57,121.65,121.03,121.09,160601.0,116.6885,116.7653,116.1702,116.2278,160601.0
2022-05-27 09:30:00,121.95,122.61,121.91,122.61,31439.0,117.0533,117.6868,117.0149,117.6868,31439.0
2022-05-27 09:40:00,122.64,122.88,122.46,122.81,15244.0,117.7156,117.9459,117.5428,117.8787,15244.0
2022-05-27 09:50:00,122.8,123.13,122.72,122.93,43343.0,117.8691,118.1859,117.7924,117.9939,43343.0
2022-05-27 10:00:00,122.96,123.16,122.87,123.06,36979.0,118.0227,118.2147,117.9363,118.1187,36979.0
2022-05-27 10:10:00,123.07,123.29,123.04,123.18,35334.0,118.1283,118.3395,118.0995,118.2339,35334.0
2022-05-27 10:20:00,123.18,123.31,123.16,123.18,24257.0,118.2339,118.3587,118.2147,118.2339,24257.0
2022-05-27 10:30:00,123.19,123.24,123.15,123.19,61340.0,118.2435,118.2915,118.2051,118.2435,61340.0
2022-05-27 10:40:00,123.17,123.18,122.97,123.1,14032.0,118.2243,118.2339,118.0323,118.1571,14032.0
2022-05-27 10:50:00,123.12,123.14,122.9,122.93,17449.0,118.1763,118.1955,117.9651,117.9939,17449.0
2022-05-27 11:00:00,122.99,123.06,122.84,123.05,5046.0,118.0515,118.1187,117.9075,118.1091,5046.0
2022-05-27 11:10:00,123.11,123.31,123.1,123.28,6974.0,118.1667,118.3587,118.1571,118.3299,6974.0
2022-05-27 11:20:00,123.25,123.35,123.18,123.24,18725.0,118.3011,118.3971,118.2339,118.2915,18725.0
2022-05-27 11:30:00,123.27,123.36,123.21,123.29,12977.0,118.3203,118.4067,118.2627,118.3395,12977.0
2022-05-27 11:40:00,123.33,123.48,123.32,123.48,58559.0,118.3779,118.5218,118.3683,118.5218,58559.0
2022-05-27 11:50:00,123.45,123.46,123.4,123.44,12462.0,118.493,118.5026,118.445,118.4834,12462.0
2022-05-27 12:00:00,123.49,123.54,123.41,123.43,5060.0,118.5314,118.5794,118.4546,118.4738,5060.0
2022-05-27 12:10:00,123.45,123.54,123.37,123.43,9366.0,118.493,118.5794,118.4163,118.4738,9366.0
2022-05-27 12:20:00,123.45,123.45,123.32,123.43,15047.0,118.493,118.493,118.3683,118.4738,15047.0
2022-05-27 12:30:00,123.44,123.46,123.3,123.42,4738.0,118.4834,118.5026,118.3491,118.4642,4738.0
2022-05-27 12:40:00,123.43,123.47,123.32,123.32,10388.0,118.4738,118.5122,118.3683,118.3683,10388.0
2022-05-27 12:50:00,123.32,123.51,123.28,123.48,26920.0,118.3683,118.5506,118.3299,118.5218,26920.0
2022-05-27 13:00:00,123.46,123.59,123.44,123.57,14426.0,118.5026,118.6274,118.4834,118.6082,14426.0
2022-05-27 13:10:00,123.56,123.6,123.49,123.55,10720.0,118.5986,118.637,118.5314,118.589,10720.0
2022-05-27 13:20:00,123.54,123.55,123.42,123.47,18624.0,118.5794,118.589,118.4642,118.5122,18624.0
2022-05-27 13:30:00,123.48,123.52,123.43,123.43,4701.0,118.5218,118.5602,118.4738,118.4738,4701.0
2022-05-27 13:40:00,123.37,123.43,123.35,123.39,61238.0,118.4163,118.4738,118.3971,118.4355,61238.0
2022-05-27 13:50:00,123.39,123.45,123.39,123.41,4450.0,118.4355,118.493,118.4355,118.4546,4450.0
2022-05-27 14:00:00,123.39,123.44,123.32,123.44,8390.0,118.4355,118.4834,118.3683,118.4834,8390.0
2022-05-27 14:10:00,123.49,123.56,123.43,123.56,13490.0,118.5314,118.5986,118.4738,118.5986,13490.0
2022-05-27 14:20:00,123.55,123.58,123.49,123.5,8113.0,118.589,118.6178,118.5314,118.541,8113.0
2022-05-27 14:30:00,123.5,123.64,123.5,123.53,12090.0,118.541,118.6754,118.541,118.5698,12090.0
2022-05-27 14:40:00,123.52,123.61,123.48,123.57,10348.0,118.5602,118.6466,118.5218,118.6082,10348.0
2022-05-27 14:50:00,123.57,123.67,123.55,123.67,11666.0,118.6082,118.7042,118.589,118.7042,11666.0
2022-05-27 15:00:00,123.68,123.94,123.64,123.92,25963.0,118.7138,118.9634,118.6754,118.9442,25963.0
2022-05-27 15:10:00,123.92,123.96,123.85,123.95,23743.0,118.9442,118.9826,118.877,118.973,23743.0
2022-05-27 15:20:00,123.96,124.08,123.93,124.05,36473.0,118.9826,119.0977,118.9538,119.0689,36473.0
2022-05-27 15:30:00,124.04,124.09,123.84,123.93,88498.0,119.0594,119.1073,118.8674,118.9538,88498.0
2022-05-27 15:40:00,123.92,124.08,123.86,123.94,48617.0,118.9442,119.0977,118.8866,118.9634,48617.0
2022-05-27 15:50:00,123.98,124.36,123.85,124.34,59277.0,119.0018,119.3665,118.877,119.3473,59277.0
2022-05-31 09:30:00,123.8,123.82,122.56,122.57,27151.0,118.829,118.8482,117.6388,117.6484,27151.0
2022-05-31 09:40:00,122.51,122.64,122.24,122.42,24155.0,117.5908,117.7156,117.3316,117.5044,24155.0
2022-05-31 09:50:00,122.44,122.77,122.44,122.68,17602.0,117.5236,117.8403,117.5236,117.754,17602.0
2022-05-31 10:00:00,122.63,122.75,122.36,122.39,18701.0,117.706,117.8211,117.4468,117.4756,18701.0
2022-05-31 10:10:00,122.43,122.84,122.39,122.84,13422.0,117.514,117.9075,117.4756,117.9075,13422.0
2022-05-31 10:20:00,122.88,123.17,122.83,122.83,12018.0,117.9459,118.2243,117.8979,117.8979,12018.0
2022-05-31 10:30:00,122.84,123.17,122.84,122.95,24117.0,117.9075,118.2243,117.9075,118.0131,24117.0
2022-05-31 10:40:00,122.98,123.29,122.94,123.04,39925.0,118.0419,118.3395,118.0035,118.0995,39925.0
2022-05-31 10:50:00,123.03,123.2,123.02,123.14,29736.0,118.0899,118.2531,118.0803,118.1955,29736.0
2022-05-31 11:00:00,123.11,123.3,122.88,122.95,19766.0,118.1667,118.3491,117.9459,118.0131,19766.0
2022-05-31 11:10:00,122.9,122.98,122.7,122.75,21343.0,117.9651,118.0419,117.7732,117.8211,21343.0
2022-05-31 11:20:00,122.7,122.91,122.69,122.88,14844.0,117.7732,117.9747,117.7636,117.9459,14844.0
2022-05-31 11:30:00,122.8,123.06,122.73,123.06,9942.0,117.8691,118.1187,117.802,118.1187,9942.0
2022-05-31 11:40:00,123.09,123.25,122.99,123.25,15882.0,118.1475,118.3011,118.0515,118.3011,15882.0
2022-05-31 11:50:00,123.34,123.75,123.34,123.66,16336.0,118.3875,118.781,118.3875,118.6946,16336.0
2022-05-31 12:00:00,123.69,123.95,123.69,123.8,6010.0,118.7234,118.973,118.7234,118.829,6010.0
2022-05-31 12:10:00,123.8,123.82,123.42,123.56,8183.0,118.829,118.8482,118.4642,118.5986,8183.0
2022-05-31 12:20:00,123.54,123.54,123.36,123.51,10839.0,118.5794,118.5794,118.4067,118.5506,10839.0
2022-05-31 12:30:00,123.55,123.83,123.52,123.83,6719.0,118.589,118.8578,118.5602,118.8578,6719.0
2022-05-31 12:40:00,123.84,123.96,123.79,123.82,4017.0,118.8674,118.9826,118.8194,118.8482,4017.0
2022-05-31 12:50:00,123.83,124.0,123.83,123.84,8593.0,118.8578,119.021,118.8578,118.8674,8593.0
2022-05-31 13:00:00,123.83,123.95,123.58,123.95,28543.0,118.8578,118.973,118.6178,118.973,28543.0
2022-05-31 13:10:00,123.93,123.93,123.48,123.52,16561.0,118.9538,118.9538,118.5218,118.5602,16561.0
2022-05-31 13:20:00,123.55,123.56,123.38,123.44,13940.0,118.589,118.5986,118.4259,118.4834,13940.0
2022-05-31 13:30:00,123.44,123.82,123.44,123.66,14661.0,118.4834,118.8482,118.4834,118.6946,14661.0
2022-05-31 13:40:00,123.67,123.86,123.67,123.75,360651.0,118.7042,118.8866,118.7042,118.781,360651.0
2022-05-31 13:50:00,123.74,124.14,123.74,124.13,17757.0,118.7714,119.1553,118.7714,119.1457,17757.0
2022-05-31 14:00:00,124.12,124.17,123.87,123.92,68545.0,119.1361,119.1841,118.8962,118.9442,68545.0
2022-05-31 14:10:00,123.99,124.02,123.93,123.97,7740.0,119.0114,119.0402,118.9538,118.9922,7740.0
2022-05-31 14:20:00,124.07,124.1,123.73,123.83,53788.0,119.0881,119.1169,118.7618,118.8578,53788.0
2022-05-31 14:30:00,123.85,123.89,123.72,123.81,16335.0,118.877,118.9154,118.7522,118.8386,16335.0
2022-05-31 14:40:00,123.78,123.78,123.12,123.18,18169.0,118.8098,118.8098,118.1763,118.2339,18169.0
2022-05-31 14:50:00,123.23,123.28,122.88,123.12,48899.0,118.2819,118.3299,117.9459,118.1763,48899.0
2022-05-31 15:00:00,123.11,123.28,122.82,123.26,52624.0,118.1667,118.3299,117.8883,118.3107,52624.0
2022-05-31 15:10:00,123.23,123.57,123.09,123.28,67979.0,118.2819,118.6082,118.1475,118.3299,67979.0
2022-05-31 15:20:00,123.34,123.62,123.3,123.56,96918.0,118.3875,118.6562,118.3491,118.5986,96918.0
2022-05-31 15:30:00,123.58,123.83,123.58,123.72,220393.0,118.6178,118.8578,118.6178,118.7522,220393.0
2022-05-31 15:40:00,123.73,123.81,123.36,123.44,169090.0,118.7618,118.8386,118.4067,118.4834,169090.0
2022-05-31 15:50:00,123.39,123.8,123.18,123.3,197779.0,118.4355,118.829,118.2339,118.3491,197779.0
2022-06-01 09:30:00,123.28,123.99,123.16,123.58,53370.0,118.3299,119.0114,118.2147,118.6178,53370.0
2022-06-01 09:40:00,123.68,123.74,123.29,123.48,23992.0,118.7138,118.7714,118.3395,118.5218,23992.0
2022-06-01 09:50:00,123.46,123.81,123.43,123.67,11605.0,118.5026,118.8386,118.4738,118.7042,11605.0
2022-06-01 10:00:00,123.73,123.76,122.85,122.92,26507.0,118.7618,118.7906,117.9171,117.9843,26507.0
2022-06-01 10:10:00,122.95,123.02,122.35,122.36,32657.0,118.0131,118.0803,117.4372,117.4468,32657.0
2022-06-01 10:20:00,122.31,122.55,122.28,122.28,10591.0,117.3988,117.6292,117.37,117.37,10591.0
2022-06-01 10:30:00,122.27,122.47,121.96,122.18,11448.0,117.3604,117.5524,117.0629,117.274,11448.0
2022-06-01 10:40:00,122.27,122.36,122.13,122.13,24615.0,117.3604,117.4468,117.226,117.226,24615.0
2022-06-01 10:50:00,122.11,122.5,122.1,122.41,22728.0,117.2068,117.5812,117.1972,117.4948,22728.0
2022-06-01 11:00:00,122.39,122.39,122.06,122.13,49355.0,117.4756,117.4756,117.1589,117.226,49355.0
2022-06-01 11:10:00,122.13,122.33,121.92,122.07,43328.0,117.226,117.418,117.0245,117.1685,43328.0
2022-06-01 11:20:00,122.02,122.02,121.64,121.8,15069.0,117.1205,117.1205,116.7557,116.9093,15069.0
2022-06-01 11:30:00,121.86,121.96,121.68,121.73,18189.0,116.9669,117.0629,116.7941,116.8421,18189.0
2022-06-01 11:40:00,121.76,121.76,121.46,121.49,114477.0,116.8709,116.8709,116.5829,116.6117,114477.0
2022-06-01 11:50:00,121.45,121.66,121.39,121.51,12509.0,116.5733,116.7749,116.5158,116.6309,12509.0
2022-06-01 12:00:00,121.46,121.51,121.31,121.42,16786.0,116.5829,116.6309,116.439,116.5446,16786.0
2022-06-01 12:10:00,121.34,121.62,121.25,121.6,13615.0,116.4678,116.7365,116.3814,116.7173,13615.0
2022-06-01 12:20:00,121.58,121.65,121.4,121.4,8138.0,116.6981,116.7653,116.5254,116.5254,8138.0
2022-06-01 12:30:00,121.43,121.62,121.42,121.53,9592.0,116.5542,116.7365,116.5446,116.6501,9592.0
2022-06-01 12:40:00,121.51,121.6,121.22,121.28,17308.0,116.6309,116.7173,116.3526,116.4102,17308.0
2022-06-01 12:50:00,121.28,121.55,121.16,121.46,36000.0,116.4102,116.6693,116.295,116.5829,36000.0
2022-06-01 13:00:00,121.49,121.81,121.47,121.71,15268.0,116.6117,116.9189,116.5925,116.8229,15268.0
2022-06-01 13:10:00,121.82,121.89,121.68,121.81,25470.0,116.9285,116.9957,116.7941,116.9189,25470.0
2022-06-01 13:20:00,121.84,121.9,121.7,121.79,15316.0,116.9477,117.0053,116.8133,116.8997,15316.0
2022-06-01 13:30:00,121.78,122.06,121.68,122.02,15308.0,116.8901,117.1589,116.7941,117.1205,15308.0
2022-06-01 13:40:00,121.99,122.12,121.95,121.99,19140.0,117.0917,117.2164,117.0533,117.0917,19140.0
2022-06-01 13:50:00,122.03,122.11,121.81,121.95,20246.0,117.1301,117.2068,116.9189,117.0533,20246.0
2022-06-01 14:00:00,121.93,122.19,121.93,122.04,25427.0,117.0341,117.2836,117.0341,117.1397,25427.0
2022-06-01 14:10:00,122.07,122.15,121.92,121.98,16005.0,117.1685,117.2452,117.0245,117.0821,16005.0
2022-06-01 14:20:00,121.96,122.6,121.95,122.46,34570.0,117.0629,117.6772,117.0533,117.5428,34570.0
2022-06-01 14:30:00,122.5,122.59,122.41,122.41,22856.0,117.5812,117.6676,117.4948,117.4948,22856.0
2022-06-01 14:40:00,122.41,122.62,122.37,122.49,16891.0,117.4948,117.6964,117.4564,117.5716,16891.0
2022-06-01 14:50:00,122.42,122.49,122.2,122.29,16364.0,117.5044,117.5716,117.2932,117.3796,16364.0
2022-06-01 15:00:00,122.31,122.42,122.11,122.34,26455.0,117.3988,117.5044,117.2068,117.4276,26455.0
2022-06-01 15:10:00,122.29,122.66,122.28,122.47,17974.0,117.3796,117.7348,117.37,117.5524,17974.0
2022-06-01 15:20:00,122.5,122.61,122.34,122.38,35872.0,117.5812,117.6868,117.4276,117.466,35872.0
2022-06-01 15:30:00,122.39,122.42,122.09,122.42,121518.0,117.4756,117.5044,117.1877,117.5044,121518.0
2022-06-01 15:40:00,122.43,122.54,122.25,122.39,101340.0,117.514,117.6196,117.3412,117.4756,101340.0
2022-06-01 15:50:00,122.4,122.52,121.78,121.81,131768.0,117.4852,117.6004,116.8901,116.9189,131768.0
2022-06-02 09:30:00,121.84,122.06,121.62,121.99,45228.0,116.9477,117.1589,116.7365,117.0917,45228.0
2022-06-02 09:40:00,121.93,122.27,121.77,122.27,31755.0,117.0341,117.3604,116.8805,117.3604,31755.0
2022-06-02 09:50:00,122.26,122.26,121.71,121.99,8235.0,117.3508,117.3508,116.8229,117.0917,8235.0
2022-06-02 10:00:00,121.94,122.27,121.85,121.95,12714.0,117.0437,117.3604,116.9573,117.0533,12714.0
2022-06-02 10:10:00,121.96,122.62,121.96,122.16,51382.0,117.0629,117.6964,117.0629,117.2548,51382.0
2022-06-02 10:20:00,122.17,122.26,121.56,121.78,59410.0,117.2644,117.3508,116.6789,116.8901,59410.0
2022-06-02 10:30:00,121.88,122.11,121.84,122.11,15945.0,116.9861,117.2068,116.9477,117.2068,15945.0
2022-06-02 10:40:00,122.11,122.2,121.99,122.11,20886.0,117.2068,117.2932,117.0917,117.2068,20886.0
2022-06-02 10:50:00,122.08,122.28,122.08,122.28,6652.0,117.1781,117.37,117.1781,117.37,6652.0
2022-06-02 11:00:00,122.3,122.66,122.3,122.66,9150.0,117.3892,117.7348,117.3892,117.7348,9150.0
2022-06-02 11:10:00,122.69,122.95,122.66,122.88,17564.0,117.7636,118.0131,117.7348,117.9459,17564.0
2022-06-02 11:20:00,122.8,122.91,122.73,122.85,35583.0,117.8691,117.9747,117.802,117.9171,35583.0
2022-06-02 11:30:00,122.82,122.85,122.68,122.73,3789.0,117.8883,117.9171,117.754,117.802,3789.0
2022-06-02 11:40:00,122.79,123.31,122.79,123.31,9774.0,117.8595,118.3587,117.8595,118.3587,9774.0
2022-06-02 11:50:00,123.3,123.4,123.04,123.11,20117.0,118.3491,118.445,118.0995,118.1667,20117.0
2022-06-02 12:00:00,123.01,123.16,123.01,123.09,8186.0,118.0707,118.2147,118.0707,118.1475,8186.0
2022-06-02 12:10:00,123.19,123.31,123.15,123.31,1813.0,118.2435,118.3587,118.2051,118.3587,1813.0
2022-06-02 12:20:00,123.29,123.61,123.29,123.61,11596.0,118.3395,118.6466,118.3395,118.6466,11596.0
2022-06-02 12:30:00,123.65,123.78,123.64,123.78,3278.0,118.685,118.8098,118.6754,118.8098,3278.0
2022-06-02 12:40:00,123.81,123.83,123.62,123.66,23072.0,118.8386,118.8578,118.6562,118.6946,23072.0
2022-06-02 12:50:00,123.69,123.87,123.69,123.75,27555.0,118.7234,118.8962,118.7234,118.781,27555.0
2022-06-02 13:00:00,123.71,123.86,123.71,123.81,2771.0,118.7426,118.8866,118.7426,118.8386,2771.0
2022-06-02 13:10:00,123.82,123.85,123.59,123.77,32741.0,118.8482,118.877,118.6274,118.8002,32741.0
2022-06-02 13:20:00,123.78,123.86,123.68,123.79,18924.0,118.8098,118.8866,118.7138,118.8194,18924.0
2022-06-02 13:30:00,123.84,123.94,123.8,123.94,3031.0,118.8674,118.9634,118.829,118.9634,3031.0
2022-06-02 13:40:00,123.95,124.05,123.86,124.05,14936.0,118.973,119.0689,118.8866,119.0689,14936.0
2022-06-02 13:50:00,124.1,124.1,123.9,123.97,5757.0,119.1169,119.1169,118.925,118.9922,5757.0
2022-06-02 14:00:00,123.97,124.16,123.93,124.15,11953.0,118.9922,119.1745,118.9538,119.1649,11953.0
2022-06-02 14:10:00,124.11,124.21,124.06,124.13,11224.0,119.1265,119.2225,119.0785,119.1457,11224.0
2022-06-02 14:20:00,124.12,124.17,124.01,124.04,17740.0,119.1361,119.1841,119.0306,119.0594,17740.0
2022-06-02 14:30:00,124.06,124.2,124.06,124.19,7309.0,119.0785,119.2129,119.0785,119.2033,7309.0
2022-06-02 14:40:00,124.19,124.23,124.06,124.13,8537.0,119.2033,119.2417,119.0785,119.1457,8537.0
2022-06-02 14:50:00,124.03,124.19,123.85,123.86,22179.0,119.0498,119.2033,118.877,118.8866,22179.0
2022-06-02 15:00:00,123.84,124.05,123.84,123.98,34069.0,118.8674,119.0689,118.8674,119.0018,34069.0
2022-06-02 15:10:00,123.97,124.12,123.94,124.06,34800.0,118.9922,119.1361,118.9634,119.0785,34800.0
2022-06-02 15:20:00,124.04,124.15,123.85,123.88,43465.0,119.0594,119.1649,118.877,118.9058,43465.0
2022-06-02 15:30:00,123.95,124.15,123.95,124.08,40787.0,118.973,119.1649,118.973,119.0977,40787.0
2022-06-02 15:40:00,124.08,124.34,124.05,124.25,60582.0,119.0977,119.3473,119.0689,119.2609,60582.0
2022-06-02 15:50:00,124.26,124.69,124.26,124.67,98033.0,119.2705,119.6833,119.2705,119.6641,98033.0
2022-06-03 09:30:00,123.26,123.52,123.0,123.42,15441.0,118.3107,118.5602,118.0611,118.4642,15441.0
2022-06-03 09:40:00,123.51,123.51,122.89,123.1,13120.0,118.5506,118.5506,117.9555,118.1571,13120.0
2022-06-03 09:50:00,123.04,123.46,122.92,123.41,18309.0,118.0995,118.5026,117.9843,118.4546,18309.0
2022-06-03 10:00:00,123.4,123.71,123.36,123.54,7399.0,118.445,118.7426,118.4067,118.5794,7399.0
2022-06-03 10:10:00,123.58,123.65,123.21,123.48,19075.0,118.6178,118.685,118.2627,118.5218,19075.0
2022-06-03 10:20:00,123.44,123.54,123.21,123.21,8176.0,118.4834,118.5794,118.2627,118.2627,8176.0
2022-06-03 10:30:00,123.19,123.38,122.87,122.87,12042.0,118.2435,118.4259,117.9363,117.9363,12042.0
2022-06-03 10:40:00,122.79,123.12,122.79,123.12,7099.0,117.8595,118.1763,117.8595,118.1763,7099.0
2022-06-03 10:50:00,123.08,123.14,122.95,122.99,7376.0,118.1379,118.1955,118.0131,118.0515,7376.0
2022-06-03 11:00:00,122.92,122.96,122.64,122.65,20234.0,117.9843,118.0227,117.7156,117.7252,20234.0
2022-06-03 11:10:00,122.61,122.7,122.52,122.68,11057.0,117.6868,117.7732,117.6004,117.754,11057.0
2022-06-03 11:20:00,122.63,122.68,122.48,122.57,25593.0,117.706,117.754,117.562,117.6484,25593.0
2022-06-03 11:30:00,122.63,122.97,122.55,122.89,15481.0,117.706,118.0323,117.6292,117.9555,15481.0
2022-06-03 11:40:00,122.94,122.94,122.66,122.68,15473.0,118.0035,118.0035,117.7348,117.754,15473.0
2022-06-03 11:50:00,122.62,122.76,122.61,122.75,8966.0,117.6964,117.8307,117.6868,117.8211,8966.0
2022-06-03 12:00:00,122.81,123.02,122.79,122.79,7394.0,117.8787,118.0803,117.8595,117.8595,7394.0
2022-06-03 12:10:00,122.78,122.92,122.7,122.7,35803.0,117.8499,117.9843,117.7732,117.7732,35803.0
2022-06-03 12:20:00,122.61,123.03,122.61,122.97,21415.0,117.6868,118.0899,117.6868,118.0323,21415.0
2022-06-03 12:30:00,123.03,123.17,122.92,123.16,9313.0,118.0899,118.2243,117.9843,118.2147,9313.0
2022-06-03 12:40:00,123.14,123.2,122.99,123.19,8829.0,118.1955,118.2531,118.0515,118.2435,8829.0
2022-06-03 12:50:00,123.14,123.35,123.02,123.32,15617.0,118.1955,118.3971,118.0803,118.3683,15617.0
2022-06-03 13:00:00,123.33,123.66,123.31,123.47,12003.0,118.3779,118.6946,118.3587,118.5122,12003.0
2022-06-03 13:10:00,123.49,123.51,122.99,123.02,9628.0,118.5314,118.5506,118.0515,118.0803,9628.0
2022-06-03 13:20:00,123.01,123.23,123.01,123.18,14156.0,118.0707,118.2819,118.0707,118.2339,14156.0
2022-06-03 13:30:00,123.14,123.21,122.98,123.09,17442.0,118.1955,118.2627,118.0419,118.1475,17442.0
2022-06-03 13:40:00,123.07,123.07,122.8,122.95,36935.0,118.1283,118.1283,117.8691,118.0131,36935.0
2022-06-03 13:50:00,122.97,123.01,122.89,122.89,24488.0,118.0323,118.0707,117.9555,117.9555,24488.0
2022-06-03 14:00:00,122.9,123.0,122.79,122.93,22792.0,117.9651,118.0611,117.8595,117.9939,22792.0
2022-06-03 14:10:00,122.99,123.11,122.92,123.1,20113.0,118.0515,118.1667,117.9843,118.1571,20113.0
2022-06-03 14:20:00,123.11,123.28,122.99,123.28,29060.0,118.1667,118.3299,118.0515,118.3299,29060.0
2022-06-03 14:30:00,123.27,123.27,122.89,122.89,66928.0,118.3203,118.3203,117.9555,117.9555,66928.0
2022-06-03 14:40:00,122.91,123.09,122.86,123.08,14813.0,117.9747,118.1475,117.9267,118.1379,14813.0
2022-06-03 14:50:00,123.09,123.17,123.03,123.09,12626.0,118.1475,118.2243,118.0899,118.1475,12626.0
2022-06-03 15:00:00,123.14,123.16,122.78,122.85,32161.0,118.1955,118.2147,117.8499,117.9171,32161.0
2022-06-03 15:10:00,122.83,122.9,122.61,122.67,18892.0,117.8979,117.9651,117.6868,117.7444,18892.0
2022-06-03 15:20:00,122.71,122.9,122.61,122.9,10889.0,117.7828,117.9651,117.6868,117.9651,10889.0
2022-06-03 15:30:00,122.82,122.95,122.7,122.82,27529.0,117.8883,118.0131,117.7732,117.8883,27529.0
2022-06-03 15:40:00,122.83,122.89,122.53,122.72,20064.0,117.8979,117.9555,117.61,117.7924,20064.0
2022-06-03 15:50:00,122.7,122.97,122.57,122.77,39098.0,117.7732,118.0323,117.6484,117.8403,39098.0
2022-06-06 09:30:00,124.09,124.09,123.69,123.78,12597.0,119.1073,119.1073,118.7234,118.8098,12597.0
2022-06-06 09:40:00,123.75,124.11,123.58,123.66,27630.0,118.781,119.1265,118.6178,118.6946,27630.0
2022-06-06 09:50:00,123.65,123.88,123.51,123.87,9456.0,118.685,118.9058,118.5506,118.8962,9456.0
2022-06-06 10:00:00,123.94,124.39,123.93,124.27,24458.0,118.9634,119.3953,118.9538,119.2801,24458.0
2022-06-06 10:10:00,124.23,124.35,124.11,124.21,6339.0,119.2417,119.3569,119.1265,119.2225,6339.0
2022-06-06 10:20:00,124.19,124.33,124.14,124.33,8407.0,119.2033,119.3377,119.1553,119.3377,8407.0
2022-06-06 10:30:00,124.3,124.38,124.21,124.27,7282.0,119.3089,119.3857,119.2225,119.2801,7282.0
2022-06-06 10:40:00,124.38,124.38,124.14,124.34,7529.0,119.3857,119.3857,119.1553,119.3473,7529.0
2022-06-06 10:50:00,124.36,124.42,124.2,124.27,13319.0,119.3665,119.4241,119.2129,119.2801,13319.0
2022-06-06 11:00:00,124.32,124.38,124.12,124.12,6162.0,119.3281,119.3857,119.1361,119.1361,6162.0
2022-06-06 11:10:00,123.98,124.02,123.36,123.36,34843.0,119.0018,119.0402,118.4067,118.4067,34843.0
2022-06-06 11:20:00,123.33,123.54,123.33,123.54,4229.0,118.3779,118.5794,118.3779,118.5794,4229.0
2022-06-06 11:30:00,123.52,123.6,123.38,123.4,13078.0,118.5602,118.637,118.4259,118.445,13078.0
2022-06-06 11:40:00,123.48,123.7,123.48,123.58,4287.0,118.5218,118.733,118.5218,118.6178,4287.0
2022-06-06 11:50:00,123.57,123.72,123.56,123.69,3614.0,118.6082,118.7522,118.5986,118.7234,3614.0
2022-06-06 12:00:00,123.62,123.63,123.18,123.22,4164.0,118.6562,118.6658,118.2339,118.2723,4164.0
2022-06-06 12:10:00,123.09,123.13,122.96,123.07,16804.0,118.1475,118.1859,118.0227,118.1283,16804.0
2022-06-06 12:20:00,123.13,123.13,122.96,122.97,9873.0,118.1859,118.1859,118.0227,118.0323,9873.0
2022-06-06 12:30:00,122.85,123.12,122.79,123.12,19971.0,117.9171,118.1763,117.8595,118.1763,19971.0
2022-06-06 12:40:00,123.1,123.24,123.1,123.19,10642.0,118.1571,118.2915,118.1571,118.2435,10642.0
2022-06-06 12:50:00,123.15,123.26,123.06,123.23,7546.0,118.2051,118.3107,118.1187,118.2819,7546.0
2022-06-06 13:00:00,123.26,123.26,123.08,123.21,8277.0,118.3107,118.3107,118.1379,118.2627,8277.0
2022-06-06 13:10:00,123.2,123.22,122.95,123.05,9861.0,118.2531,118.2723,118.0131,118.1091,9861.0
2022-06-06 13:20:00,123.01,123.14,122.95,123.14,19577.0,118.0707,118.1955,118.0131,118.1955,19577.0
2022-06-06 13:30:00,123.13,123.51,123.13,123.45,17454.0,118.1859,118.5506,118.1859,118.493,17454.0
2022-06-06 13:40:00,123.45,123.61,123.45,123.61,17711.0,118.493,118.6466,118.493,118.6466,17711.0
2022-06-06 13:50:00,123.59,123.74,123.59,123.73,18883.0,118.6274,118.7714,118.6274,118.7618,18883.0
2022-06-06 14:00:00,123.75,123.75,123.54,123.6,71679.0,118.781,118.781,118.5794,118.637,71679.0
2022-06-06 14:10:00,123.63,123.65,123.44,123.53,37813.0,118.6658,118.685,118.4834,118.5698,37813.0
2022-06-06 14:20:00,123.5,123.5,123.04,123.11,52775.0,118.541,118.541,118.0995,118.1667,52775.0
2022-06-06 14:30:00,123.08,123.16,122.97,123.0,39238.0,118.1379,118.2147,118.0323,118.0611,39238.0
2022-06-06 14:40:00,123.03,123.22,122.98,123.11,34583.0,118.0899,118.2723,118.0419,118.1667,34583.0
2022-06-06 14:50:00,123.08,123.2,122.81,123.12,44388.0,118.1379,118.2531,117.8787,118.1763,44388.0
2022-06-06 15:00:00,123.07,123.16,122.92,122.97,56972.0,118.1283,118.2147,117.9843,118.0323,56972.0
2022-06-06 15:10:00,122.96,123.07,122.82,122.82,54441.0,118.0227,118.1283,117.8883,117.8883,54441.0
2022-06-06 15:20:00,122.82,122.96,122.71,122.87,75056.0,117.8883,118.0227,117.7828,117.9363,75056.0
2022-06-06 15:30:00,122.84,123.0,122.75,122.85,94639.0,117.9075,118.0611,117.8211,117.9171,94639.0
2022-06-06 15:40:00,122.81,123.16,122.79,122.93,89007.0,117.8787,118.2147,117.8595,117.9939,89007.0
2022-06-06 15:50:00,122.95,123.24,122.95,123.07,90806.0,118.0131,118.2915,118.0131,118.1283,90806.0
2022-06-07 09:30:00,121.87,122.37,121.75,122.18,21971.0,116.9765,117.4564,116.8613,117.274,21971.0
2022-06-07 09:40:00,122.21,122.5,122.13,122.44,17822.0,117.3028,117.5812,117.226,117.5236,17822.0
2022-06-07 09:50:00,122.51,122.7,122.43,122.49,10715.0,117.5908,117.7732,117.514,117.5716,10715.0
2022-06-07 10:00:00,122.46,122.66,122.34,122.46,12300.0,117.5428,117.7348,117.4276,117.5428,12300.0
2022-06-07 10:10:00,122.41,122.53,122.24,122.52,8311.0,117.4948,117.61,117.3316,117.6004,8311.0
2022-06-07 10:20:00,122.43,123.05,122.43,123.0,21945.0,117.514,118.1091,117.514,118.0611,21945.0
2022-06-07 10:30:00,122.98,123.55,122.98,123.51,9145.0,118.0419,118.589,118.0419,118.5506,9145.0
2022-06-07 10:40:00,123.55,123.76,123.47,123.74,314477.0,118.589,118.7906,118.5122,118.7714,314477.0
2022-06-07 10:50:00,123.74,123.74,123.53,123.53,9947.0,118.7714,118.7714,118.5698,118.5698,9947.0
2022-06-07 11:00:00,123.52,123.66,123.36,123.5,167278.0,118.5602,118.6946,118.4067,118.541,167278.0
2022-06-07 11:10:00,123.48,123.6,123.37,123.37,156013.0,118.5218,118.637,118.4163,118.4163,156013.0
2022-06-07 11:20:00,123.41,123.41,123.03,123.07,8904.0,118.4546,118.4546,118.0899,118.1283,8904.0
2022-06-07 11:30:00,123.02,123.07,122.94,123.07,155585.0,118.0803,118.1283,118.0035,118.1283,155585.0
2022-06-07 11:40:00,123.03,123.1,122.8,122.83,23260.0,118.0899,118.1571,117.8691,117.8979,23260.0
2022-06-07 11:50:00,122.89,123.08,122.86,123.06,15489.0,117.9555,118.1379,117.9267,118.1187,15489.0
2022-06-07 12:00:00,123.07,123.1,122.89,122.93,4509.0,118.1283,118.1571,117.9555,117.9939,4509.0
2022-06-07 12:10:00,122.93,122.98,122.77,122.78,3176.0,117.9939,118.0419,117.8403,117.8499,3176.0
2022-06-07 12:20:00,122.81,122.98,122.75,122.98,3914.0,117.8787,118.0419,117.8211,118.0419,3914.0
2022-06-07 12:30:00,122.94,123.14,122.89,123.14,3253.0,118.0035,118.1955,117.9555,118.1955,3253.0
2022-06-07 12:40:00,123.15,123.32,123.15,123.29,105655.0,118.2051,118.3683,118.2051,118.3395,105655.0
2022-06-07 12:50:00,123.23,123.36,123.18,123.29,7703.0,118.2819,118.4067,118.2339,118.3395,7703.0
2022-06-07 13:00:00,123.33,123.49,123.25,123.49,13678.0,118.3779,118.5314,118.3011,118.5314,13678.0
2022-06-07 13:10:00,123.52,123.6,123.44,123.58,10782.0,118.5602,118.637,118.4834,118.6178,10782.0
2022-06-07 13:20:00,123.56,123.68,123.55,123.61,7309.0,118.5986,118.7138,118.589,118.6466,7309.0
2022-06-07 13:30:00,123.63,123.68,123.56,123.62,11919.0,118.6658,118.7138,118.5986,118.6562,11919.0
2022-06-07 13:40:00,123.61,123.62,123.5,123.55,9704.0,118.6466,118.6562,118.541,118.589,9704.0
2022-06-07 13:50:00,123.57,123.6,123.47,123.52,6952.0,118.6082,118.637,118.5122,118.5602,6952.0
2022-06-07 14:00:00,123.49,123.83,123.44,123.83,21834.0,118.5314,118.8578,118.4834,118.8578,21834.0
2022-06-07 14:10:00,123.9,123.97,123.83,123.84,9212.0,118.925,118.9922,118.8578,118.8674,9212.0
2022-06-07 14:20:00,123.83,123.88,123.8,123.88,37596.0,118.8578,118.9058,118.829,118.9058,37596.0
2022-06-07 14:30:00,123.87,124.01,123.83,123.94,34329.0,118.8962,119.0306,118.8578,118.9634,34329.0
2022-06-07 14:40:00,123.93,123.93,123.56,123.56,17834.0,118.9538,118.9538,118.5986,118.5986,17834.0
2022-06-07 14:50:00,123.58,123.79,123.57,123.79,13882.0,118.6178,118.8194,118.6082,118.8194,13882.0
2022-06-07 15:00:00,123.75,124.01,123.74,123.95,9909.0,118.781,119.0306,118.7714,118.973,9909.0
2022-06-07 15:10:00,123.98,124.02,123.86,124.0,39046.0,119.0018,119.0402,118.8866,119.021,39046.0
2022-06-07 15:20:00,124.0,124.07,123.96,124.04,26395.0,119.021,119.0881,118.9826,119.0594,26395.0
2022-06-07 15:30:00,123.99,124.27,123.98,124.26,30521.0,119.0114,119.2801,119.0018,119.2705,30521.0
2022-06-07 15:40:00,124.29,124.36,124.19,124.35,26294.0,119.2993,119.3665,119.2033,119.3569,26294.0
2022-06-07 15:50:00,124.33,124.48,124.3,124.33,54213.0,119.3377,119.4817,119.3089,119.3377,54213.0
2022-06-08 09:30:00,123.78,123.9,123.44,123.9,25572.0,118.8098,118.925,118.4834,118.925,25572.0
2022-06-08 09:40:00,123.74,124.37,123.73,124.36,4265.0,118.7714,119.3761,118.7618,119.3665,4265.0
2022-06-08 09:50:00,124.33,124.46,124.24,124.31,4542.0,119.3377,119.4625,119.2513,119.3185,4542.0
2022-06-08 10:00:00,124.21,124.3,124.11,124.25,3145.0,119.2225,119.3089,119.1265,119.2609,3145.0
2022-06-08 10:10:00,124.23,124.23,123.65,123.86,6723.0,119.2417,119.2417,118.685,118.8866,6723.0
2022-06-08 10:20:00,123.93,124.15,123.93,124.12,4060.0,118.9538,119.1649,118.9538,119.1361,4060.0
2022-06-08 10:30:00,123.95,124.28,123.92,124.12,8855.0,118.973,119.2897,118.9442,119.1361,8855.0
2022-06-08 10:40:00,124.12,124.2,123.83,124.09,7216.0,119.1361,119.2129,118.8578,119.1073,7216.0
2022-06-08 10:50:00,124.09,124.11,123.81,123.87,10617.0,119.1073,119.1265,118.8386,118.8962,10617.0
2022-06-08 11:00:00,123.87,123.89,123.76,123.87,6060.0,118.8962,118.9154,118.7906,118.8962,6060.0
2022-06-08 11:10:00,123.99,124.32,123.95,124.28,4461.0,119.0114,119.3281,118.973,119.2897,4461.0
2022-06-08 11:20:00,124.19,124.28,124.16,124.26,15562.0,119.2033,119.2897,119.1745,119.2705,15562.0
2022-06-08 11:30:00,124.21,124.31,124.2,124.28,1725.0,119.2225,119.3185,119.2129,119.2897,1725.0
2022-06-08 11:40:00,124.29,124.34,124.09,124.18,17341.0,119.2993,119.3473,119.1073,119.1937,17341.0
2022-06-08 11:50:00,124.21,124.26,124.11,124.12,3095.0,119.2225,119.2705,119.1265,119.1361,3095.0
2022-06-08 12:00:00,124.06,124.25,124.0,124.07,8366.0,119.0785,119.2609,119.021,119.0881,8366.0
2022-06-08 12:10:00,124.08,124.13,123.99,124.12,3922.0,119.0977,119.1457,119.0114,119.1361,3922.0
2022-06-08 12:20:00,124.12,124.12,123.65,123.77,4230.0,119.1361,119.1361,118.685,118.8002,4230.0
2022-06-08 12:30:00,123.77,123.77,123.31,123.32,17375.0,118.8002,118.8002,118.3587,118.3683,17375.0
2022-06-08 12:40:00,123.26,123.33,123.1,123.3,24907.0,118.3107,118.3779,118.1571,118.3491,24907.0
2022-06-08 12:50:00,123.27,123.41,123.26,123.41,12060.0,118.3203,118.4546,118.3107,118.4546,12060.0
2022-06-08 13:00:00,123.4,123.4,123.17,123.35,12402.0,118.445,118.445,118.2243,118.3971,12402.0
2022-06-08 13:10:00,123.33,123.36,123.18,123.34,18166.0,118.3779,118.4067,118.2339,118.3875,18166.0
2022-06-08 13:20:00,123.32,123.34,123.13,123.13,8474.0,118.3683,118.3875,118.1859,118.1859,8474.0
2022-06-08 13:30:00,123.13,123.13,122.76,122.78,14915.0,118.1859,118.1859,117.8307,117.8499,14915.0
2022-06-08 13:40:00,122.77,123.16,122.76,123.1,24905.0,117.8403,118.2147,117.8307,118.1571,24905.0
2022-06-08 13:50:00,123.11,123.17,122.97,123.03,17791.0,118.1667,118.2243,118.0323,118.0899,17791.0
2022-06-08 14:00:00,123.03,123.19,123.02,123.07,16528.0,118.0899,118.2435,118.0803,118.1283,16528.0
2022-06-08 14:10:00,123.13,123.19,122.97,123.03,16936.0,118.1859,118.2435,118.0323,118.0899,16936.0
2022-06-08 14:20:00,123.02,123.1,122.75,122.89,13063.0,118.0803,118.1571,117.8211,117.9555,13063.0
2022-06-08 14:30:00,122.83,122.98,122.71,122.82,19871.0,117.8979,118.0419,117.7828,117.8883,19871.0
2022-06-08 14:40:00,122.85,123.11,122.84,123.04,14749.0,117.9171,118.1667,117.9075,118.0995,14749.0
2022-06-08 14:50:00,123.03,123.06,122.9,122.95,22220.0,118.0899,118.1187,117.9651,118.0131,22220.0
2022-06-08 15:00:00,122.95,122.95,122.7,122.79,17276.0,118.0131,118.0131,117.7732,117.8595,17276.0
2022-06-08 15:10:00,122.77,123.02,122.77,123.0,18375.0,117.8403,118.0803,117.8403,118.0611,18375.0
2022-06-08 15:20:00,123.01,123.25,122.98,123.17,24575.0,118.0707,118.3011,118.0419,118.2243,24575.0
2022-06-08 15:30:00,123.2,123.32,123.15,123.25,26007.0,118.2531,118.3683,118.2051,118.3011,26007.0
2022-06-08 15:40:00,123.24,123.25,122.85,122.85,30709.0,118.2915,118.3011,117.9171,117.9171,30709.0
2022-06-08 15:50:00,122.86,123.05,122.82,122.97,53267.0,117.9267,118.1091,117.8883,118.0323,53267.0
2022-06-09 09:30:00,122.12,122.29,121.81,121.9,34835.0,117.6296,117.7934,117.331,117.4177,34835.0
2022-06-09 09:40:00,121.92,122.21,121.64,122.12,19095.0,117.437,117.7163,117.1673,117.6296,19095.0
2022-06-09 09:50:00,122.07,122.68,122.07,122.64,14822.0,117.5814,118.169,117.5814,118.1305,14822.0
2022-06-09 10:00:00,122.64,122.64,122.03,122.03,25032.0,118.1305,118.1305,117.5429,117.5429,25032.0
2022-06-09 10:10:00,121.98,122.34,121.82,122.15,20597.0,117.4948,117.8415,117.3406,117.6585,20597.0
2022-06-09 10:20:00,122.23,122.26,122.13,122.26,5604.0,117.7356,117.7645,117.6392,117.7645,5604.0
2022-06-09 10:30:00,122.38,122.49,122.16,122.41,6177.0,117.88,117.986,117.6681,117.9089,6177.0
2022-06-09 10:40:00,122.38,122.39,122.02,122.1,16805.0,117.88,117.8897,117.5333,117.6103,16805.0
2022-06-09 10:50:00,121.98,121.98,121.71,121.95,6527.0,117.4948,117.4948,117.2347,117.4659,6527.0
2022-06-09 11:00:00,121.87,121.94,121.5,121.69,7032.0,117.3888,117.4562,117.0324,117.2154,7032.0
2022-06-09 11:10:00,121.75,121.78,121.67,121.67,4937.0,117.2732,117.3021,117.1962,117.1962,4937.0
2022-06-09 11:20:00,121.71,121.85,121.68,121.68,4010.0,117.2347,117.3695,117.2058,117.2058,4010.0
2022-06-09 11:30:00,121.74,121.78,121.6,121.77,8087.0,117.2636,117.3021,117.1287,117.2925,8087.0
2022-06-09 11:40:00,121.8,122.11,121.71,121.71,19696.0,117.3214,117.62,117.2347,117.2347,19696.0
2022-06-09 11:50:00,121.57,121.89,121.57,121.88,2686.0,117.0998,117.4081,117.0998,117.3984,2686.0
2022-06-09 12:00:00,121.85,121.92,121.64,121.7,5178.0,117.3695,117.437,117.1673,117.225,5178.0
2022-06-09 12:10:00,121.69,121.69,121.56,121.63,5006.0,117.2154,117.2154,117.0902,117.1576,5006.0
2022-06-09 12:20:00,121.69,121.93,121.69,121.88,27575.0,117.2154,117.4466,117.2154,117.3984,27575.0
2022-06-09 12:30:00,121.97,121.97,121.79,121.91,14722.0,117.4851,117.4851,117.3117,117.4273,14722.0
2022-06-09 12:40:00,121.91,122.03,121.91,121.98,4433.0,117.4273,117.5429,117.4273,117.4948,4433.0
2022-06-09 12:50:00,122.0,122.23,121.87,122.23,6145.0,117.514,117.7356,117.3888,117.7356,6145.0
2022-06-09 13:00:00,122.21,122.31,122.14,122.21,3490.0,117.7163,117.8126,117.6489,117.7163,3490.0
2022-06-09 13:10:00,122.2,122.27,122.13,122.21,8249.0,117.7067,117.7741,117.6392,117.7163,8249.0
2022-06-09 13:20:00,122.17,122.2,121.82,121.83,6414.0,117.6778,117.7067,117.3406,117.3503,6414.0
2022-06-09 13:30:00,121.81,121.81,121.6,121.69,6775.0,117.331,117.331,117.1287,117.2154,6775.0
2022-06-09 13:40:00,121.71,121.72,121.54,121.7,7284.0,117.2347,117.2443,117.0709,117.225,7284.0
2022-06-09 13:50:00,121.74,121.9,121.73,121.9,13771.0,117.2636,117.4177,117.2539,117.4177,13771.0
2022-06-09 14:00:00,121.87,121.88,121.68,121.8,16058.0,117.3888,117.3984,117.2058,117.3214,16058.0
2022-06-09 14:10:00,121.76,121.8,121.63,121.73,9837.0,117.2828,117.3214,117.1576,117.2539,9837.0
2022-06-09 14:20:00,121.78,121.82,121.56,121.7,26611.0,117.3021,117.3406,117.0902,117.225,26611.0
2022-06-09 14:30:00,121.63,121.63,121.38,121.43,23659.0,117.1576,117.1576,116.9168,116.965,23659.0
2022-06-09 14:40:00,121.42,121.48,121.34,121.39,20346.0,116.9553,117.0131,116.8783,116.9264,20346.0
2022-06-09 14:50:00,121.43,121.48,121.15,121.15,17318.0,116.965,117.0131,116.6953,116.6953,17318.0
2022-06-09 15:00:00,121.11,121.13,120.72,120.76,26471.0,116.6567,116.676,116.2811,116.3196,26471.0
2022-06-09 15:10:00,120.79,120.85,120.7,120.85,18043.0,116.3485,116.4063,116.2618,116.4063,18043.0
2022-06-09 15:20:00,120.86,120.88,120.53,120.54,12225.0,116.4159,116.4352,116.0981,116.1077,12225.0
2022-06-09 15:30:00,120.53,120.56,120.4,120.45,23986.0,116.0981,116.127,115.9729,116.021,23986.0
2022-06-09 15:40:00,120.44,120.44,119.92,120.05,35604.0,116.0114,116.0114,115.5105,115.6357,35604.0
2022-06-09 15:50:00,120.0,120.13,119.61,119.61,90511.0,115.5876,115.7128,115.2119,115.2119,90511.0
2022-06-10 09:30:00,117.8,117.8,116.99,117.27,39099.0,113.4685,113.4685,112.6882,112.9579,39099.0
2022-06-10 09:40:00,117.21,117.66,117.21,117.4,35532.0,112.9001,113.3336,112.9001,113.0832,35532.0
2022-06-10 09:50:00,117.39,117.49,117.04,117.16,19910.0,113.0735,113.1699,112.7364,112.852,19910.0
2022-06-10 10:00:00,117.16,117.18,116.43,116.44,21448.0,112.852,112.8713,112.1488,112.1585,21448.0
2022-06-10 10:10:00,116.41,116.51,116.29,116.3,22456.0,112.1296,112.2259,112.014,112.0236,22456.0
2022-06-10 10:20:00,116.34,116.4,116.15,116.19,17784.0,112.0621,112.1199,111.8791,111.9177,17784.0
2022-06-10 10:30:00,116.18,116.67,116.18,116.66,16607.0,111.908,112.38,111.908,112.3704,16607.0
2022-06-10 10:40:00,116.62,116.77,116.48,116.57,26430.0,112.3318,112.4763,112.197,112.2837,26430.0
2022-06-10 10:50:00,116.69,116.82,116.3,116.3,40516.0,112.3993,112.5245,112.0236,112.0236,40516.0
2022-06-10 11:00:00,116.29,116.37,116.15,116.25,28346.0,112.014,112.091,111.8791,111.9754,28346.0
2022-06-10 11:10:00,116.21,116.34,116.14,116.34,122887.0,111.9369,112.0621,111.8695,112.0621,122887.0
2022-06-10 11:20:00,116.41,116.44,116.02,116.12,29314.0,112.1296,112.1585,111.7539,111.8502,29314.0
2022-06-10 11:30:00,116.11,116.15,115.96,115.98,16820.0,111.8406,111.8791,111.6961,111.7154,16820.0
2022-06-10 11:40:00,115.98,116.32,115.96,116.07,17039.0,111.7154,112.0429,111.6961,111.8021,17039.0
2022-06-10 11:50:00,116.06,116.43,116.02,116.39,23875.0,111.7924,112.1488,111.7539,112.1103,23875.0
2022-06-10 12:00:00,116.39,116.62,116.32,116.52,17235.0,112.1103,112.3318,112.0429,112.2355,17235.0
2022-06-10 12:10:00,116.5,116.51,116.17,116.23,15862.0,112.2163,112.2259,111.8984,111.9562,15862.0
2022-06-10 12:20:00,116.33,116.38,116.18,116.22,14587.0,112.0525,112.1007,111.908,111.9466,14587.0
2022-06-10 12:30:00,116.42,116.46,116.27,116.39,10670.0,112.1392,112.1777,111.9947,112.1103,10670.0
2022-06-10 12:40:00,116.39,116.48,116.28,116.28,6462.0,112.1103,112.197,112.0043,112.0043,6462.0
2022-06-10 12:50:00,116.24,116.27,116.09,116.23,25591.0,111.9658,111.9947,111.8213,111.9562,25591.0
2022-06-10 13:00:00,116.27,116.27,116.06,116.19,28594.0,111.9947,111.9947,111.7924,111.9177,28594.0
2022-06-10 13:10:00,116.22,116.35,116.08,116.35,94389.0,111.9466,112.0718,111.8117,112.0718,94389.0
2022-06-10 13:20:00,116.37,116.54,116.31,116.54,14010.0,112.091,112.2548,112.0332,112.2548,14010.0
2022-06-10 13:30:00,116.55,116.57,116.24,116.56,16210.0,112.2644,112.2837,111.9658,112.274,16210.0
2022-06-10 13:40:00,116.62,116.85,116.48,116.85,16702.0,112.3318,112.5534,112.197,112.5534,16702.0
2022-06-10 13:50:00,116.91,116.94,116.49,116.58,161415.0,112.6112,112.6401,112.2066,112.2933,161415.0
2022-06-10 14:00:00,116.57,116.57,116.38,116.5,20088.0,112.2837,112.2837,112.1007,112.2163,20088.0
2022-06-10 14:10:00,116.54,116.71,116.42,116.71,10064.0,112.2548,112.4185,112.1392,112.4185,10064.0
2022-06-10 14:20:00,116.76,116.91,116.57,116.65,21193.0,112.4667,112.6112,112.2837,112.3607,21193.0
2022-06-10 14:30:00,116.66,116.85,116.65,116.66,10620.0,112.3704,112.5534,112.3607,112.3704,10620.0
2022-06-10 14:40:00,116.57,116.78,116.5,116.71,12343.0,112.2837,112.486,112.2163,112.4185,12343.0
2022-06-10 14:50:00,116.8,117.11,116.72,117.07,25618.0,112.5052,112.8038,112.4282,112.7653,25618.0
2022-06-10 15:00:00,117.04,117.13,116.57,116.67,35729.0,112.7364,112.8231,112.2837,112.38,35729.0
2022-06-10 15:10:00,116.67,117.09,116.67,117.06,17880.0,112.38,112.7846,112.38,112.7557,17880.0
2022-06-10 15:20:00,117.07,117.35,116.71,117.08,30056.0,112.7653,113.035,112.4185,112.7749,30056.0
2022-06-10 15:30:00,117.09,117.17,116.85,117.01,54268.0,112.7846,112.8616,112.5534,112.7075,54268.0
2022-06-10 15:40:00,116.99,117.07,116.32,116.34,108363.0,112.6882,112.7653,112.0429,112.0621,108363.0
2022-06-10 15:50:00,116.24,116.55,115.97,115.97,85530.0,111.9658,112.2644,111.7057,111.7057,85530.0
2022-06-13 09:30:00,113.02,113.3,112.63,112.93,61791.0,108.8642,109.1339,108.4886,108.7775,61791.0
2022-06-13 09:40:00,112.81,113.19,112.56,112.78,50726.0,108.6619,109.028,108.4211,108.633,50726.0
2022-06-13 09:50:00,112.76,112.96,112.63,112.65,37369.0,108.6138,108.8064,108.4886,108.5078,37369.0
2022-06-13 10:00:00,112.63,112.95,112.53,112.82,26003.0,108.4886,108.7968,108.3922,108.6716,26003.0
2022-06-13 10:10:00,112.71,112.8,111.99,112.05,18717.0,108.5656,108.6523,107.8721,107.9299,18717.0
2022-06-13 10:20:00,112.01,112.17,111.87,111.98,20172.0,107.8914,108.0455,107.7565,107.8625,20172.0
2022-06-13 10:30:00,111.99,112.14,111.83,112.03,16302.0,107.8721,108.0166,107.718,107.9106,16302.0
2022-06-13 10:40:00,112.0,112.0,111.51,111.55,24080.0,107.8817,107.8817,107.4097,107.4483,24080.0
2022-06-13 10:50:00,111.52,111.71,111.47,111.59,26671.0,107.4194,107.6024,107.3712,107.4868,26671.0
2022-06-13 11:00:00,111.56,111.66,111.32,111.4,23903.0,107.4579,107.5542,107.2267,107.3038,23903.0
2022-06-13 11:10:00,111.35,111.93,111.29,111.92,75170.0,107.2556,107.8143,107.1978,107.8047,75170.0
2022-06-13 11:20:00,111.92,112.24,111.86,111.91,75756.0,107.8047,108.1129,107.7469,107.795,75756.0
2022-06-13 11:30:00,112.03,112.28,111.77,112.28,24951.0,107.9106,108.1514,107.6602,108.1514,24951.0
2022-06-13 11:40:00,112.37,112.44,112.13,112.28,21435.0,108.2381,108.3055,108.0069,108.1514,21435.0
2022-06-13 11:50:00,112.28,112.39,112.04,112.22,23089.0,108.1514,108.2574,107.9203,108.0936,23089.0
2022-06-13 12:00:00,112.18,112.54,112.11,112.43,44926.0,108.0551,108.4019,107.9877,108.2959,44926.0
2022-06-13 12:10:00,112.24,112.6,112.24,112.43,49798.0,108.1129,108.4597,108.1129,108.2959,49798.0
2022-06-13 12:20:00,112.45,112.63,112.37,112.51,39575.0,108.3152,108.4886,108.2381,108.373,39575.0
2022-06-13 12:30:00,112.48,113.11,112.39,113.09,21159.0,108.3441,108.9509,108.2574,108.9316,21159.0
2022-06-13 12:40:00,113.13,113.13,112.61,112.65,37126.0,108.9702,108.9702,108.4693,108.5078,37126.0
2022-06-13 12:50:00,112.65,112.72,112.26,112.28,21785.0,108.5078,108.5752,108.1322,108.1514,21785.0
2022-06-13 13:00:00,112.28,112.28,112.03,112.18,48227.0,108.1514,108.1514,107.9106,108.0551,48227.0
2022-06-13 13:10:00,112.2,112.24,112.06,112.19,34461.0,108.0744,108.1129,107.9395,108.0647,34461.0
2022-06-13 13:20:00,112.18,112.19,111.99,112.11,19269.0,108.0551,108.0647,107.8721,107.9877,19269.0
2022-06-13 13:30:00,112.09,112.19,111.97,112.16,27636.0,107.9684,108.0647,107.8528,108.0358,27636.0
2022-06-13 13:40:00,112.23,112.78,112.21,112.78,26490.0,108.1033,108.633,108.084,108.633,26490.0
2022-06-13 13:50:00,112.77,112.86,112.51,112.65,395054.0,108.6234,108.7101,108.373,108.5078,395054.0
2022-06-13 14:00:00,112.65,112.65,112.16,112.16,25877.0,108.5078,108.5078,108.0358,108.0358,25877.0
2022-06-13 14:10:00,112.15,112.2,111.97,112.16,19590.0,108.0262,108.0744,107.8528,108.0358,19590.0
2022-06-13 14:20:00,112.2,112.33,112.12,112.17,21272.0,108.0744,108.1996,107.9973,108.0455,21272.0
2022-06-13 14:30:00,112.15,112.4,111.84,112.34,48127.0,108.0262,108.267,107.7276,108.2092,48127.0
2022-06-13 14:40:00,112.35,112.47,112.22,112.29,28892.0,108.2189,108.3344,108.0936,108.1611,28892.0
2022-06-13 14:50:00,112.28,112.28,111.82,111.89,38340.0,108.1514,108.1514,107.7083,107.7758,38340.0
2022-06-13 15:00:00,111.88,112.05,111.74,111.77,92602.0,107.7661,107.9299,107.6313,107.6602,92602.0
2022-06-13 15:10:00,111.79,112.25,111.47,111.78,206803.0,107.6794,108.1225,107.3712,107.6698,206803.0
2022-06-13 15:20:00,111.71,111.89,111.37,111.38,104663.0,107.6024,107.7758,107.2749,107.2845,104663.0
2022-06-13 15:30:00,111.36,111.55,111.15,111.19,160168.0,107.2653,107.4483,107.063,107.1015,160168.0
2022-06-13 15:40:00,111.19,111.38,111.03,111.22,159151.0,107.1015,107.2845,106.9474,107.1304,159151.0
2022-06-13 15:50:00,111.24,111.5,110.88,111.31,259719.0,107.1497,107.4001,106.8029,107.2171,259719.0
2022-06-14 09:30:00,112.0,112.0,111.61,111.67,31187.0,107.8817,107.8817,107.5061,107.5639,31187.0
2022-06-14 09:40:00,111.64,111.64,111.14,111.59,31109.0,107.535,107.535,107.0533,107.4868,31109.0
2022-06-14 09:50:00,111.32,112.0,111.23,112.0,17986.0,107.2267,107.8817,107.14,107.8817,17986.0
2022-06-14 10:00:00,111.98,112.1,111.54,111.58,18842.0,107.8625,107.978,107.4386,107.4772,18842.0
2022-06-14 10:10:00,111.5,111.63,111.25,111.27,39053.0,107.4001,107.5253,107.1593,107.1786,39053.0
2022-06-14 10:20:00,111.17,111.31,110.97,111.02,33542.0,107.0822,107.2171,106.8896,106.9378,33542.0
2022-06-14 10:30:00,110.98,111.17,110.88,110.95,17885.0,106.8992,107.0822,106.8029,106.8703,17885.0
2022-06-14 10:40:00,110.96,111.42,110.69,111.42,22021.0,106.88,107.323,106.6199,107.323,22021.0
2022-06-14 10:50:00,111.4,111.62,111.24,111.29,34116.0,107.3038,107.5157,107.1497,107.1978,34116.0
2022-06-14 11:00:00,111.31,111.48,110.98,111.02,34599.0,107.2171,107.3808,106.8992,106.9378,34599.0
2022-06-14 11:10:00,111.02,111.03,110.82,110.98,26712.0,106.9378,106.9474,106.7451,106.8992,26712.0
2022-06-14 11:20:00,110.98,111.26,110.79,111.05,28543.0,106.8992,107.1689,106.7162,106.9667,28543.0
2022-06-14 11:30:00,111.03,111.37,110.88,111.15,31600.0,106.9474,107.2749,106.8029,107.063,31600.0
2022-06-14 11:40:00,111.16,111.41,111.09,111.17,29781.0,107.0726,107.3134,107.0052,107.0822,29781.0
2022-06-14 11:50:00,111.16,111.4,111.06,111.34,43188.0,107.0726,107.3038,106.9763,107.246,43188.0
2022-06-14 12:00:00,111.33,111.33,110.92,110.95,55113.0,107.2364,107.2364,106.8414,106.8703,55113.0
2022-06-14 12:10:00,110.95,111.07,110.73,111.04,21205.0,106.8703,106.9859,106.6584,106.957,21205.0
2022-06-14 12:20:00,111.07,111.16,110.84,110.88,21385.0,106.9859,107.0726,106.7644,106.8029,21385.0
2022-06-14 12:30:00,110.89,110.92,110.65,110.76,14402.0,106.8125,106.8414,106.5814,106.6873,14402.0
2022-06-14 12:40:00,110.73,110.86,110.69,110.85,12718.0,106.6584,106.7836,106.6199,106.774,12718.0
2022-06-14 12:50:00,110.87,111.05,110.76,111.05,12252.0,106.7933,106.9667,106.6873,106.9667,12252.0
2022-06-14 13:00:00,111.08,111.29,110.93,111.29,37686.0,106.9955,107.1978,106.8511,107.1978,37686.0
2022-06-14 13:10:00,111.29,111.63,111.13,111.6,144603.0,107.1978,107.5253,107.0437,107.4964,144603.0
2022-06-14 13:20:00,111.6,111.73,111.31,111.31,27847.0,107.4964,107.6216,107.2171,107.2171,27847.0
2022-06-14 13:30:00,111.25,111.31,110.93,110.95,75625.0,107.1593,107.2171,106.8511,106.8703,75625.0
2022-06-14 13:40:00,110.92,110.97,110.67,110.79,135144.0,106.8414,106.8896,106.6006,106.7162,135144.0
2022-06-14 13:50:00,110.8,110.96,110.76,110.83,66539.0,106.7258,106.88,106.6873,106.7547,66539.0
2022-06-14 14:00:00,110.83,111.17,110.83,111.13,64367.0,106.7547,107.0822,106.7547,107.0437,64367.0
2022-06-14 14:10:00,111.1,111.1,110.78,110.96,113227.0,107.0148,107.0148,106.7066,106.88,113227.0
2022-06-14 14:20:00,110.95,111.07,110.83,110.93,84990.0,106.8703,106.9859,106.7547,106.8511,84990.0
2022-06-14 14:30:00,110.92,111.06,110.75,111.03,79580.0,106.8414,106.9763,106.6777,106.9474,79580.0
2022-06-14 14:40:00,110.97,110.97,110.59,110.6,70475.0,106.8896,106.8896,106.5236,106.5332,70475.0
2022-06-14 14:50:00,110.58,110.73,110.51,110.58,67796.0,106.5139,106.6584,106.4465,106.5139,67796.0
2022-06-14 15:00:00,110.58,110.68,110.4,110.42,120290.0,106.5139,106.6103,106.3406,106.3598,120290.0
2022-06-14 15:10:00,110.43,110.48,110.08,110.13,85389.0,106.3695,106.4176,106.0323,106.0805,85389.0
2022-06-14 15:20:00,110.15,110.67,110.15,110.63,110163.0,106.0997,106.6006,106.0997,106.5621,110163.0
2022-06-14 15:30:00,110.63,111.26,110.63,111.15,248876.0,106.5621,107.1689,106.5621,107.063,248876.0
2022-06-14 15:40:00,111.14,111.4,110.98,111.33,199509.0,107.0533,107.3038,106.8992,107.2364,199509.0
2022-06-14 15:50:00,111.34,111.4,110.91,111.02,205667.0,107.246,107.3038,106.8318,106.9378,205667.0
2022-06-15 09:30:00,112.16,112.34,111.98,112.12,47162.0,108.0358,108.2092,107.8625,107.9973,47162.0
2022-06-15 09:40:00,112.21,112.6,112.17,112.54,43054.0,108.084,108.4597,108.0455,108.4019,43054.0
2022-06-15 09:50:00,112.53,112.62,112.37,112.47,91371.0,108.3922,108.4789,108.2381,108.3344,91371.0
2022-06-15 10:00:00,112.47,112.78,112.38,112.66,41500.0,108.3344,108.633,108.2477,108.5175,41500.0
2022-06-15 10:10:00,112.67,112.72,112.41,112.49,16681.0,108.5271,108.5752,108.2766,108.3537,16681.0
2022-06-15 10:20:00,112.5,112.55,112.43,112.43,21005.0,108.3633,108.4115,108.2959,108.2959,21005.0
2022-06-15 10:30:00,112.46,112.48,112.18,112.23,7990.0,108.3248,108.3441,108.0551,108.1033,7990.0
2022-06-15 10:40:00,112.18,112.29,112.04,112.14,17356.0,108.0551,108.1611,107.9203,108.0166,17356.0
2022-06-15 10:50:00,112.15,112.15,111.82,112.06,22564.0,108.0262,108.0262,107.7083,107.9395,22564.0
2022-06-15 11:00:00,112.12,112.12,112.01,112.01,16356.0,107.9973,107.9973,107.8914,107.8914,16356.0
2022-06-15 11:10:00,112.01,112.05,111.84,111.87,6911.0,107.8914,107.9299,107.7276,107.7565,6911.0
2022-06-15 11:20:00,111.9,112.0,111.8,112.0,4917.0,107.7854,107.8817,107.6891,107.8817,4917.0
2022-06-15 11:30:00,111.99,112.11,111.89,112.08,12943.0,107.8721,107.9877,107.7758,107.9588,12943.0
2022-06-15 11:40:00,112.1,112.14,112.04,112.07,10654.0,107.978,108.0166,107.9203,107.9491,10654.0
2022-06-15 11:50:00,112.05,112.2,112.04,112.19,13265.0,107.9299,108.0744,107.9203,108.0647,13265.0
2022-06-15 12:00:00,112.2,112.28,112.09,112.14,10384.0,108.0744,108.1514,107.9684,108.0166,10384.0
2022-06-15 12:10:00,112.16,112.35,112.16,112.26,6038.0,108.0358,108.2189,108.0358,108.1322,6038.0
2022-06-15 12:20:00,112.27,112.38,112.26,112.32,13874.0,108.1418,108.2477,108.1322,108.19,13874.0
2022-06-15 12:30:00,112.31,112.38,112.18,112.19,32760.0,108.1803,108.2477,108.0551,108.0647,32760.0
2022-06-15 12:40:00,112.18,112.2,112.0,112.07,93128.0,108.0551,108.0744,107.8817,107.9491,93128.0
2022-06-15 12:50:00,112.09,112.09,111.74,111.79,29746.0,107.9684,107.9684,107.6313,107.6794,29746.0
2022-06-15 13:00:00,111.78,111.95,111.76,111.82,22987.0,107.6698,107.8336,107.6505,107.7083,22987.0
2022-06-15 13:10:00,111.87,112.01,111.83,111.95,10506.0,107.7565,107.8914,107.718,107.8336,10506.0
2022-06-15 13:20:00,111.92,112.15,111.92,112.15,5336.0,107.8047,108.0262,107.8047,108.0262,5336.0
2022-06-15 13:30:00,112.12,112.16,112.06,112.16,12737.0,107.9973,108.0358,107.9395,108.0358,12737.0
2022-06-15 13:40:00,112.13,112.17,111.95,111.97,15657.0,108.0069,108.0455,107.8336,107.8528,15657.0
2022-06-15 13:50:00,111.96,112.52,111.82,112.52,24443.0,107.8432,108.3826,107.7083,108.3826,24443.0
2022-06-15 14:00:00,112.04,112.91,111.06,111.57,81717.0,107.9203,108.7583,106.9763,107.4675,81717.0
2022-06-15 14:10:00,111.62,112.09,111.24,111.89,37963.0,107.5157,107.9684,107.1497,107.7758,37963.0
2022-06-15 14:20:00,111.9,112.13,111.32,111.35,32833.0,107.7854,108.0069,107.2267,107.2556,32833.0
2022-06-15 14:30:00,111.38,112.36,110.55,112.16,104917.0,107.2845,108.2285,106.485,108.0358,104917.0
2022-06-15 14:40:00,112.05,113.71,111.97,113.05,147182.0,107.9299,109.5288,107.8528,108.8931,147182.0
2022-06-15 14:50:00,113.08,113.31,112.14,112.38,102720.0,108.922,109.1436,108.0166,108.2477,102720.0
2022-06-15 15:00:00,112.32,112.92,112.32,112.81,75722.0,108.19,108.7679,108.19,108.6619,75722.0
2022-06-15 15:10:00,112.78,112.99,112.26,112.6,65671.0,108.633,108.8353,108.1322,108.4597,65671.0
2022-06-15 15:20:00,112.66,113.59,112.63,113.59,81004.0,108.5175,109.4133,108.4886,109.4133,81004.0
2022-06-15 15:30:00,113.56,114.03,113.23,113.27,123516.0,109.3844,109.8371,109.0665,109.105,123516.0
2022-06-15 15:40:00,113.24,113.24,112.65,112.95,113724.0,109.0761,109.0761,108.5078,108.7968,113724.0
2022-06-15 15:50:00,112.96,112.96,112.35,112.55,113849.0,108.8064,108.8064,108.2189,108.4115,113849.0
2022-06-16 09:30:00,109.99,109.99,109.27,109.43,34833.0,105.9456,105.9456,105.2521,105.4062,34833.0
2022-06-16 09:40:00,109.43,109.8,109.29,109.65,27021.0,105.4062,105.7626,105.2714,105.6181,27021.0
2022-06-16 09:50:00,109.62,109.65,109.39,109.51,15256.0,105.5892,105.6181,105.3677,105.4833,15256.0
2022-06-16 10:00:00,109.44,109.53,109.0,109.17,36262.0,105.4159,105.5025,104.992,105.1558,36262.0
2022-06-16 10:10:00,109.15,109.28,108.99,109.07,16551.0,105.1365,105.2617,104.9824,105.0595,16551.0
2022-06-16 10:20:00,109.07,109.45,109.07,109.37,16369.0,105.0595,105.4255,105.0595,105.3484,16369.0
2022-06-16 10:30:00,109.38,109.4,108.99,108.99,21820.0,105.3581,105.3773,104.9824,104.9824,21820.0
2022-06-16 10:40:00,108.96,108.97,108.55,108.55,76417.0,104.9535,104.9631,104.5586,104.5586,76417.0
2022-06-16 10:50:00,108.52,108.66,108.42,108.53,10706.0,104.5297,104.6645,104.4334,104.5393,10706.0
2022-06-16 11:00:00,108.46,108.76,108.46,108.63,11801.0,104.4719,104.7609,104.4719,104.6356,11801.0
2022-06-16 11:10:00,108.69,109.06,108.64,108.88,29310.0,104.6934,105.0498,104.6453,104.8764,29310.0
2022-06-16 11:20:00,108.93,109.3,108.79,109.1,15562.0,104.9246,105.281,104.7898,105.0884,15562.0
2022-06-16 11:30:00,108.92,109.07,108.89,109.05,10784.0,104.915,105.0595,104.8861,105.0402,10784.0
2022-06-16 11:40:00,109.04,109.04,108.68,108.77,16969.0,105.0306,105.0306,104.6838,104.7705,16969.0
2022-06-16 11:50:00,108.83,108.9,108.64,108.9,8285.0,104.8283,104.8957,104.6453,104.8957,8285.0
2022-06-16 12:00:00,108.97,108.99,108.57,108.57,24793.0,104.9631,104.9824,104.5778,104.5778,24793.0
2022-06-16 12:10:00,108.59,108.71,108.49,108.58,35574.0,104.5971,104.7127,104.5008,104.5875,35574.0
2022-06-16 12:20:00,108.51,108.87,108.5,108.87,13226.0,104.52,104.8668,104.5104,104.8668,13226.0
2022-06-16 12:30:00,108.86,108.91,108.55,108.7,50935.0,104.8572,104.9053,104.5586,104.7031,50935.0
2022-06-16 12:40:00,108.66,108.93,108.6,108.93,13951.0,104.6645,104.9246,104.6067,104.9246,13951.0
2022-06-16 12:50:00,108.91,108.94,108.65,108.79,23366.0,104.9053,104.9342,104.6549,104.7898,23366.0
2022-06-16 13:00:00,108.85,109.15,108.72,109.03,25568.0,104.8475,105.1365,104.7223,105.0209,25568.0
2022-06-16 13:10:00,109.05,109.05,108.83,108.84,37216.0,105.0402,105.0402,104.8283,104.8379,37216.0
2022-06-16 13:20:00,108.83,109.18,108.63,109.18,27034.0,104.8283,105.1654,104.6356,105.1654,27034.0
2022-06-16 13:30:00,109.05,109.1,108.83,108.99,131730.0,105.0402,105.0884,104.8283,104.9824,131730.0
2022-06-16 13:40:00,108.96,108.97,108.52,108.59,11429.0,104.9535,104.9631,104.5297,104.5971,11429.0
2022-06-16 13:50:00,108.61,108.62,108.29,108.3,18586.0,104.6164,104.626,104.3081,104.3178,18586.0
2022-06-16 14:00:00,108.28,108.41,108.15,108.16,17328.0,104.2985,104.4237,104.1733,104.1829,17328.0
2022-06-16 14:10:00,108.22,108.28,108.16,108.25,19970.0,104.2407,104.2985,104.1829,104.2696,19970.0
2022-06-16 14:20:00,108.27,108.28,108.05,108.05,17427.0,104.2889,104.2985,104.077,104.077,17427.0
2022-06-16 14:30:00,108.0,108.15,107.97,108.08,31104.0,104.0288,104.1733,103.9999,104.1059,31104.0
2022-06-16 14:40:00,108.22,108.36,107.76,107.76,75070.0,104.2407,104.3756,103.7976,103.7976,75070.0
2022-06-16 14:50:00,107.76,107.89,107.67,107.87,11488.0,103.7976,103.9228,103.7109,103.9036,11488.0
2022-06-16 15:00:00,107.9,108.49,107.9,108.49,72350.0,103.9325,104.5008,103.9325,104.5008,72350.0
2022-06-16 15:10:00,108.58,108.67,108.18,108.47,32528.0,104.5875,104.6742,104.2022,104.4815,32528.0
2022-06-16 15:20:00,108.62,108.75,108.44,108.61,22310.0,104.626,104.7512,104.4526,104.6164,22310.0
2022-06-16 15:30:00,108.55,108.63,108.13,108.35,48534.0,104.5586,104.6356,104.154,104.3659,48534.0
2022-06-16 15:40:00,108.37,108.61,107.95,108.0,61418.0,104.3852,104.6164,103.9806,104.0288,61418.0
2022-06-16 15:50:00,108.04,108.63,108.02,108.61,400077.0,104.0673,104.6356,104.0481,104.6164,400077.0
2022-06-17 09:30:00,108.63,109.27,108.63,109.05,33287.0,104.6356,105.2521,104.6356,105.0402,33287.0
2022-06-17 09:40:00,109.15,109.51,109.12,109.31,24449.0,105.1365,105.4833,105.1076,105.2906,24449.0
2022-06-17 09:50:00,109.34,109.76,109.34,109.52,35785.0,105.3195,105.7241,105.3195,105.4929,35785.0
2022-06-17 10:00:00,109.51,109.52,108.99,109.03,33885.0,105.4833,105.4929,104.9824,105.0209,33885.0
2022-06-17 10:10:00,109.07,109.19,108.61,108.67,26243.0,105.0595,105.175,104.6164,104.6742,26243.0
2022-06-17 10:20:00,108.61,108.61,108.25,108.37,40245.0,104.6164,104.6164,104.2696,104.3852,40245.0
2022-06-17 10:30:00,108.35,108.46,107.76,108.06,66045.0,104.3659,104.4719,103.7976,104.0866,66045.0
2022-06-17 10:40:00,108.02,108.09,107.59,107.79,30224.0,104.0481,104.1155,103.6339,103.8265,30224.0
2022-06-17 10:50:00,107.75,108.1,107.75,108.01,55645.0,103.788,104.1251,103.788,104.0384,55645.0
2022-06-17 11:00:00,108.01,108.72,107.78,108.72,39537.0,104.0384,104.7223,103.8169,104.7223,39537.0
2022-06-17 11:10:00,108.71,108.96,108.48,108.89,50714.0,104.7127,104.9535,104.4912,104.8861,50714.0
2022-06-17 11:20:00,108.9,108.94,108.44,108.84,61727.0,104.8957,104.9342,104.4526,104.8379,61727.0
2022-06-17 11:30:00,108.88,109.07,108.57,108.65,18328.0,104.8764,105.0595,104.5778,104.6549,18328.0
2022-06-17 11:40:00,108.85,108.9,108.47,108.58,19832.0,104.8475,104.8957,104.4815,104.5875,19832.0
2022-06-17 11:50:00,108.63,108.63,108.27,108.43,21322.0,104.6356,104.6356,104.2889,104.443,21322.0
2022-06-17 12:00:00,108.24,108.42,108.12,108.33,19904.0,104.26,104.4334,104.1444,104.3467,19904.0
2022-06-17 12:10:00,108.4,108.71,108.29,108.44,13485.0,104.4141,104.7127,104.3081,104.4526,13485.0
2022-06-17 12:20:00,108.44,108.72,108.39,108.59,48295.0,104.4526,104.7223,104.4045,104.5971,48295.0
2022-06-17 12:30:00,108.61,108.74,108.44,108.74,14266.0,104.6164,104.7416,104.4526,104.7416,14266.0
2022-06-17 12:40:00,108.76,108.83,108.53,108.82,19893.0,104.7609,104.8283,104.5393,104.8187,19893.0
2022-06-17 12:50:00,108.81,108.81,108.49,108.7,16484.0,104.809,104.809,104.5008,104.7031,16484.0
2022-06-17 13:00:00,108.69,109.34,108.59,109.33,47932.0,104.6934,105.3195,104.5971,105.3099,47932.0
2022-06-17 13:10:00,109.31,109.54,109.19,109.35,32886.0,105.2906,105.5122,105.175,105.3292,32886.0
2022-06-17 13:20:00,109.29,109.38,109.12,109.13,16420.0,105.2714,105.3581,105.1076,105.1173,16420.0
2022-06-17 13:30:00,109.16,109.28,109.01,109.05,16494.0,105.1461,105.2617,105.0017,105.0402,16494.0
2022-06-17 13:40:00,109.09,109.3,108.82,109.0,36412.0,105.0787,105.281,104.8187,104.992,36412.0
2022-06-17 13:50:00,109.05,109.21,108.96,109.05,25878.0,105.0402,105.1943,104.9535,105.0402,25878.0
2022-06-17 14:00:00,109.08,109.23,109.02,109.16,13938.0,105.0691,105.2136,105.0113,105.1461,13938.0
2022-06-17 14:10:00,109.17,109.4,109.1,109.31,12775.0,105.1558,105.3773,105.0884,105.2906,12775.0
2022-06-17 14:20:00,109.34,109.43,109.18,109.18,15755.0,105.3195,105.4062,105.1654,105.1654,15755.0
2022-06-17 14:30:00,109.16,109.38,108.95,109.38,28824.0,105.1461,105.3581,104.9439,105.3581,28824.0
2022-06-17 14:40:00,109.43,109.56,109.22,109.26,41723.0,105.4062,105.5314,105.2039,105.2425,41723.0
2022-06-17 14:50:00,109.2,109.2,109.0,109.03,20600.0,105.1847,105.1847,104.992,105.0209,20600.0
2022-06-17 15:00:00,109.16,109.29,108.96,109.0,32286.0,105.1461,105.2714,104.9535,104.992,32286.0
2022-06-17 15:10:00,108.99,108.99,108.55,108.79,49677.0,104.9824,104.9824,104.5586,104.7898,49677.0
2022-06-17 15:20:00,108.78,109.29,108.78,109.22,52109.0,104.7801,105.2714,104.7801,105.2039,52109.0
2022-06-17 15:30:00,109.27,109.27,108.93,109.19,85216.0,105.2521,105.2521,104.9246,105.175,85216.0
2022-06-17 15:40:00,109.19,109.19,108.78,108.89,120565.0,105.175,105.175,104.7801,104.8861,120565.0
2022-06-17 15:50:00,108.9,108.94,108.59,108.59,136010.0,104.8957,104.9342,104.5971,104.5971,136010.0
2022-06-21 09:30:00,110.28,110.86,110.18,110.79,36150.0,106.225,106.7836,106.1286,106.7162,36150.0
2022-06-21 09:40:00,110.8,110.96,110.62,110.66,25119.0,106.7258,106.88,106.5525,106.591,25119.0
2022-06-21 09:50:00,110.66,111.13,110.59,111.11,31902.0,106.591,107.0437,106.5236,107.0244,31902.0
2022-06-21 10:00:00,111.07,111.2,111.0,111.08,20113.0,106.9859,107.1111,106.9185,106.9955,20113.0
2022-06-21 10:10:00,111.09,111.28,111.06,111.17,20817.0,107.0052,107.1882,106.9763,107.0822,20817.0
2022-06-21 10:20:00,111.12,111.35,111.12,111.27,15384.0,107.0341,107.2556,107.0341,107.1786,15384.0
2022-06-21 10:30:00,111.27,111.52,111.26,111.39,23113.0,107.1786,107.4194,107.1689,107.2942,23113.0
2022-06-21 10:40:00,111.41,111.49,111.35,111.45,26816.0,107.3134,107.3905,107.2556,107.3519,26816.0
2022-06-21 10:50:00,111.47,111.55,111.43,111.52,28178.0,107.3712,107.4483,107.3327,107.4194,28178.0
2022-06-21 11:00:00,111.53,111.55,111.43,111.44,12670.0,107.429,107.4483,107.3327,107.3423,12670.0
2022-06-21 11:10:00,111.45,111.45,111.26,111.29,14772.0,107.3519,107.3519,107.1689,107.1978,14772.0
2022-06-21 11:20:00,111.35,111.35,111.17,111.21,9065.0,107.2556,107.2556,107.0822,107.1208,9065.0
2022-06-21 11:30:00,111.21,111.35,111.14,111.18,17584.0,107.1208,107.2556,107.0533,107.0919,17584.0
2022-06-21 11:40:00,111.15,111.25,111.08,111.15,19106.0,107.063,107.1593,106.9955,107.063,19106.0
2022-06-21 11:50:00,111.19,111.21,111.03,111.08,18915.0,107.1015,107.1208,106.9474,106.9955,18915.0
2022-06-21 12:00:00,110.99,111.13,110.9,110.91,9289.0,106.9089,107.0437,106.8222,106.8318,9289.0
2022-06-21 12:10:00,110.92,111.06,110.89,111.04,15940.0,106.8414,106.9763,106.8125,106.957,15940.0
2022-06-21 12:20:00,111.09,111.13,111.01,111.09,19830.0,107.0052,107.0437,106.9281,107.0052,19830.0
2022-06-21 12:30:00,111.08,111.21,111.04,111.2,20200.0,106.9955,107.1208,106.957,107.1111,20200.0
2022-06-21 12:40:00,111.21,111.23,111.12,111.19,18901.0,107.1208,107.14,107.0341,107.1015,18901.0
2022-06-21 12:50:00,111.22,111.35,111.22,111.32,8498.0,107.1304,107.2556,107.1304,107.2267,8498.0
2022-06-21 13:00:00,111.35,111.36,111.19,111.27,12057.0,107.2556,107.2653,107.1015,107.1786,12057.0
2022-06-21 13:10:00,111.28,111.37,111.23,111.24,9536.0,107.1882,107.2749,107.14,107.1497,9536.0
2022-06-21 13:20:00,111.24,111.26,111.16,111.16,13769.0,107.1497,107.1689,107.0726,107.0726,13769.0
2022-06-21 13:30:00,111.16,111.31,111.16,111.22,9354.0,107.0726,107.2171,107.0726,107.1304,9354.0
2022-06-21 13:40:00,111.15,111.23,111.08,111.19,52515.0,107.063,107.14,106.9955,107.1015,52515.0
2022-06-21 13:50:00,111.2,111.21,111.02,111.02,16184.0,107.1111,107.1208,106.9378,106.9378,16184.0
2022-06-21 14:00:00,111.01,111.06,110.91,111.04,15340.0,106.9281,106.9763,106.8318,106.957,15340.0
2022-06-21 14:10:00,111.03,111.11,110.96,111.02,73662.0,106.9474,107.0244,106.88,106.9378,73662.0
2022-06-21 14:20:00,111.02,111.08,110.97,111.05,92478.0,106.9378,106.9955,106.8896,106.9667,92478.0
2022-06-21 14:30:00,111.07,111.11,110.91,110.94,24003.0,106.9859,107.0244,106.8318,106.8607,24003.0
2022-06-21 14:40:00,110.91,111.14,110.91,111.01,41682.0,106.8318,107.0533,106.8318,106.9281,41682.0
2022-06-21 14:50:00,111.01,111.28,111.01,111.24,15837.0,106.9281,107.1882,106.9281,107.1497,15837.0
2022-06-21 15:00:00,111.26,111.36,111.23,111.32,155856.0,107.1689,107.2653,107.14,107.2267,155856.0
2022-06-21 15:10:00,111.32,111.39,111.25,111.25,146041.0,107.2267,107.2942,107.1593,107.1593,146041.0
2022-06-21 15:20:00,111.25,111.35,111.18,111.24,150099.0,107.1593,107.2556,107.0919,107.1497,150099.0
2022-06-21 15:30:00,111.24,111.3,111.11,111.13,228202.0,107.1497,107.2075,107.0244,107.0437,228202.0
2022-06-21 15:40:00,111.14,111.18,111.07,111.14,193435.0,107.0533,107.0919,106.9859,107.0533,193435.0
2022-06-21 15:50:00,111.15,111.28,110.87,111.0,281094.0,107.063,107.1882,106.7933,106.9185,281094.0
2022-06-22 09:30:00,109.54,110.21,109.44,109.87,41163.0,105.5122,106.1575,105.4159,105.83,41163.0
2022-06-22 09:40:00,109.86,110.12,109.7,110.1,36499.0,105.8204,106.0708,105.6663,106.0516,36499.0
2022-06-22 09:50:00,109.99,110.68,109.81,110.41,31667.0,105.9456,106.6103,105.7722,106.3502,31667.0
2022-06-22 10:00:00,110.42,110.54,110.17,110.49,38839.0,106.3598,106.4754,106.119,106.4272,38839.0
2022-06-22 10:10:00,110.47,111.07,110.38,111.07,33496.0,106.408,106.9859,106.3213,106.9859,33496.0
2022-06-22 10:20:00,111.07,111.4,111.0,111.33,22737.0,106.9859,107.3038,106.9185,107.2364,22737.0
2022-06-22 10:30:00,111.34,111.65,111.28,111.58,17858.0,107.246,107.5446,107.1882,107.4772,17858.0
2022-06-22 10:40:00,111.61,111.61,111.21,111.28,13206.0,107.5061,107.5061,107.1208,107.1882,13206.0
2022-06-22 10:50:00,111.32,111.38,111.26,111.33,19761.0,107.2267,107.2845,107.1689,107.2364,19761.0
2022-06-22 11:00:00,111.32,111.32,110.97,111.15,19885.0,107.2267,107.2267,106.8896,107.063,19885.0
2022-06-22 11:10:00,111.12,111.38,111.1,111.35,23317.0,107.0341,107.2845,107.0148,107.2556,23317.0
2022-06-22 11:20:00,111.32,111.43,111.21,111.38,65788.0,107.2267,107.3327,107.1208,107.2845,65788.0
2022-06-22 11:30:00,111.39,111.64,111.38,111.51,19129.0,107.2942,107.535,107.2845,107.4097,19129.0
2022-06-22 11:40:00,111.55,111.55,110.96,111.12,32402.0,107.4483,107.4483,106.88,107.0341,32402.0
2022-06-22 11:50:00,111.14,111.14,110.78,110.81,21027.0,107.0533,107.0533,106.7066,106.7355,21027.0
2022-06-22 12:00:00,110.95,111.11,110.64,110.65,55774.0,106.8703,107.0244,106.5717,106.5814,55774.0
2022-06-22 12:10:00,110.75,111.03,110.7,111.01,17630.0,106.6777,106.9474,106.6295,106.9281,17630.0
2022-06-22 12:20:00,111.01,111.11,110.99,111.09,6759.0,106.9281,107.0244,106.9089,107.0052,6759.0
2022-06-22 12:30:00,111.06,111.26,111.06,111.09,16899.0,106.9763,107.1689,106.9763,107.0052,16899.0
2022-06-22 12:40:00,111.12,111.27,111.12,111.2,131598.0,107.0341,107.1786,107.0341,107.1111,131598.0
2022-06-22 12:50:00,111.17,111.38,111.15,111.38,7638.0,107.0822,107.2845,107.063,107.2845,7638.0
2022-06-22 13:00:00,111.37,111.38,111.13,111.24,27973.0,107.2749,107.2845,107.0437,107.1497,27973.0
2022-06-22 13:10:00,111.29,111.48,111.26,111.48,13693.0,107.1978,107.3808,107.1689,107.3808,13693.0
2022-06-22 13:20:00,111.54,111.62,111.47,111.54,8616.0,107.4386,107.5157,107.3712,107.4386,8616.0
2022-06-22 13:30:00,111.53,111.53,111.32,111.4,12543.0,107.429,107.429,107.2267,107.3038,12543.0
2022-06-22 13:40:00,111.45,111.64,111.43,111.63,21343.0,107.3519,107.535,107.3327,107.5253,21343.0
2022-06-22 13:50:00,111.62,111.62,111.43,111.53,11098.0,107.5157,107.5157,107.3327,107.429,11098.0
2022-06-22 14:00:00,111.55,111.96,111.55,111.95,38298.0,107.4483,107.8432,107.4483,107.8336,38298.0
2022-06-22 14:10:00,111.9,112.03,111.86,111.96,49639.0,107.7854,107.9106,107.7469,107.8432,49639.0
2022-06-22 14:20:00,111.96,111.96,111.61,111.61,16460.0,107.8432,107.8432,107.5061,107.5061,16460.0
2022-06-22 14:30:00,111.61,111.7,111.61,111.63,24906.0,107.5061,107.5928,107.5061,107.5253,24906.0
2022-06-22 14:40:00,111.61,111.61,111.41,111.41,6675.0,107.5061,107.5061,107.3134,107.3134,6675.0
2022-06-22 14:50:00,111.4,111.61,111.36,111.55,17437.0,107.3038,107.5061,107.2653,107.4483,17437.0
2022-06-22 15:00:00,111.59,111.66,111.42,111.47,68202.0,107.4868,107.5542,107.323,107.3712,68202.0
2022-06-22 15:10:00,111.46,111.51,111.34,111.36,92914.0,107.3616,107.4097,107.246,107.2653,92914.0
2022-06-22 15:20:00,111.35,111.44,111.05,111.13,87957.0,107.2556,107.3423,106.9667,107.0437,87957.0
2022-06-22 15:30:00,111.11,111.17,110.84,110.93,103731.0,107.0244,107.0822,106.7644,106.8511,103731.0
2022-06-22 15:40:00,110.93,110.98,110.7,110.78,176331.0,106.8511,106.8992,106.6295,106.7066,176331.0
2022-06-22 15:50:00,110.79,111.15,110.7,110.7,134371.0,106.7162,107.063,106.6295,106.6295,134371.0
2022-06-23 09:30:00,111.36,111.65,111.22,111.3,28823.0,107.2653,107.5446,107.1304,107.2075,28823.0
2022-06-23 09:40:00,111.39,111.65,111.17,111.48,45132.0,107.2942,107.5446,107.0822,107.3808,45132.0
2022-06-23 09:50:00,111.43,111.68,110.97,111.67,38926.0,107.3327,107.5735,106.8896,107.5639,38926.0
2022-06-23 10:00:00,111.62,111.82,111.3,111.3,15402.0,107.5157,107.7083,107.2075,107.2075,15402.0
2022-06-23 10:10:00,111.28,111.52,111.15,111.46,7662.0,107.1882,107.4194,107.063,107.3616,7662.0
2022-06-23 10:20:00,111.49,111.74,111.49,111.55,5654.0,107.3905,107.6313,107.3905,107.4483,5654.0
2022-06-23 10:30:00,111.57,111.84,111.44,111.84,25908.0,107.4675,107.7276,107.3423,107.7276,25908.0
2022-06-23 10:40:00,111.92,112.11,111.91,111.95,54925.0,107.8047,107.9877,107.795,107.8336,54925.0
2022-06-23 10:50:00,111.97,112.15,111.88,112.08,7040.0,107.8528,108.0262,107.7661,107.9588,7040.0
2022-06-23 11:00:00,112.04,112.04,111.79,111.83,5961.0,107.9203,107.9203,107.6794,107.718,5961.0
2022-06-23 11:10:00,111.97,112.25,111.97,112.15,12165.0,107.8528,108.1225,107.8528,108.0262,12165.0
2022-06-23 11:20:00,112.13,112.13,111.89,111.95,22628.0,108.0069,108.0069,107.7758,107.8336,22628.0
2022-06-23 11:30:00,112.05,112.05,111.64,111.67,19732.0,107.9299,107.9299,107.535,107.5639,19732.0
2022-06-23 11:40:00,111.62,111.88,111.61,111.88,4671.0,107.5157,107.7661,107.5061,107.7661,4671.0
2022-06-23 11:50:00,111.87,111.87,111.52,111.52,34760.0,107.7565,107.7565,107.4194,107.4194,34760.0
2022-06-23 12:00:00,111.54,111.57,111.13,111.23,28189.0,107.4386,107.4675,107.0437,107.14,28189.0
2022-06-23 12:10:00,111.23,111.51,111.15,111.43,14057.0,107.14,107.4097,107.063,107.3327,14057.0
2022-06-23 12:20:00,111.45,111.55,111.35,111.35,19801.0,107.3519,107.4483,107.2556,107.2556,19801.0
2022-06-23 12:30:00,111.37,111.39,111.07,111.09,19054.0,107.2749,107.2942,106.9859,107.0052,19054.0
2022-06-23 12:40:00,111.08,111.21,110.96,111.09,43122.0,106.9955,107.1208,106.88,107.0052,43122.0
2022-06-23 12:50:00,111.06,111.12,110.84,110.96,21069.0,106.9763,107.0341,106.7644,106.88,21069.0
2022-06-23 13:00:00,110.86,111.15,110.77,111.11,19812.0,106.7836,107.063,106.6969,107.0244,19812.0
2022-06-23 13:10:00,111.08,111.2,111.05,111.14,24670.0,106.9955,107.1111,106.9667,107.0533,24670.0
2022-06-23 13:20:00,111.11,111.27,111.01,111.05,37568.0,107.0244,107.1786,106.9281,106.9667,37568.0
2022-06-23 13:30:00,111.16,111.2,110.96,111.01,10893.0,107.0726,107.1111,106.88,106.9281,10893.0
2022-06-23 13:40:00,110.96,111.12,110.91,111.06,13117.0,106.88,107.0341,106.8318,106.9763,13117.0
2022-06-23 13:50:00,111.15,111.36,111.15,111.36,6856.0,107.063,107.2653,107.063,107.2653,6856.0
2022-06-23 14:00:00,111.33,111.42,111.29,111.37,25727.0,107.2364,107.323,107.1978,107.2749,25727.0
2022-06-23 14:10:00,111.41,111.43,111.26,111.26,8367.0,107.3134,107.3327,107.1689,107.1689,8367.0
2022-06-23 14:20:00,111.28,111.53,111.24,111.49,10157.0,107.1882,107.429,107.1497,107.3905,10157.0
2022-06-23 14:30:00,111.57,111.78,111.57,111.67,22224.0,107.4675,107.6698,107.4675,107.5639,22224.0
2022-06-23 14:40:00,111.76,111.76,111.59,111.66,16933.0,107.6505,107.6505,107.4868,107.5542,16933.0
2022-06-23 14:50:00,111.68,111.71,111.61,111.71,19228.0,107.5735,107.6024,107.5061,107.6024,19228.0
2022-06-23 15:00:00,111.66,111.86,111.6,111.77,23369.0,107.5542,107.7469,107.4964,107.6602,23369.0
2022-06-23 15:10:00,111.83,111.88,111.69,111.79,44753.0,107.718,107.7661,107.5831,107.6794,44753.0
2022-06-23 15:20:00,111.79,112.05,111.77,112.0,29801.0,107.6794,107.9299,107.6602,107.8817,29801.0
2022-06-23 15:30:00,112.0,112.37,112.0,112.2,163841.0,107.8817,108.2381,107.8817,108.0744,163841.0
2022-06-23 15:40:00,112.2,112.44,112.16,112.43,96651.0,108.0744,108.3055,108.0358,108.2959,96651.0
2022-06-23 15:50:00,112.45,112.53,112.23,112.34,103666.0,108.3152,108.3922,108.1033,108.2092,103666.0
2022-06-24 09:30:00,113.18,113.94,113.18,113.77,43605.0,109.0183,109.7504,109.0183,109.5866,43605.0
2022-06-24 09:40:00,113.75,114.35,113.75,114.35,25973.0,109.5674,110.1453,109.5674,110.1453,25973.0
2022-06-24 09:50:00,114.36,114.39,114.15,114.25,20323.0,110.1549,110.1838,109.9527,110.049,20323.0
2022-06-24 10:00:00,114.28,115.23,114.28,115.22,70775.0,110.0779,110.993,110.0779,110.9833,70775.0
2022-06-24 10:10:00,115.2,115.24,115.01,115.12,26871.0,110.9641,111.0026,110.781,110.887,26871.0
2022-06-24 10:20:00,115.14,115.33,115.07,115.13,33691.0,110.9063,111.0893,110.8388,110.8966,33691.0
2022-06-24 10:30:00,115.19,115.24,115.03,115.08,16291.0,110.9544,111.0026,110.8003,110.8485,16291.0
2022-06-24 10:40:00,115.08,115.13,114.95,115.12,3910.0,110.8485,110.8966,110.7232,110.887,3910.0
2022-06-24 10:50:00,115.09,115.19,115.03,115.14,29005.0,110.8581,110.9544,110.8003,110.9063,29005.0
2022-06-24 11:00:00,115.11,115.33,115.11,115.25,16746.0,110.8774,111.0893,110.8774,111.0122,16746.0
2022-06-24 11:10:00,115.26,115.26,114.93,114.93,49831.0,111.0218,111.0218,110.704,110.704,49831.0
2022-06-24 11:20:00,114.92,115.15,114.92,115.12,34772.0,110.6944,110.9159,110.6944,110.887,34772.0
2022-06-24 11:30:00,115.14,115.14,114.99,115.12,11187.0,110.9063,110.9063,110.7618,110.887,11187.0
2022-06-24 11:40:00,115.1,115.2,115.07,115.13,15528.0,110.8677,110.9641,110.8388,110.8966,15528.0
2022-06-24 11:50:00,115.09,115.18,115.06,115.17,44883.0,110.8581,110.9448,110.8292,110.9352,44883.0
2022-06-24 12:00:00,115.17,115.31,115.14,115.26,8884.0,110.9352,111.07,110.9063,111.0218,8884.0
2022-06-24 12:10:00,115.25,115.34,115.24,115.32,13863.0,111.0122,111.0989,111.0026,111.0796,13863.0
2022-06-24 12:20:00,115.3,115.34,115.15,115.17,13695.0,111.0604,111.0989,110.9159,110.9352,13695.0
2022-06-24 12:30:00,115.18,115.2,115.1,115.17,10070.0,110.9448,110.9641,110.8677,110.9352,10070.0
2022-06-24 12:40:00,115.17,115.29,115.15,115.2,23009.0,110.9352,111.0507,110.9159,110.9641,23009.0
2022-06-24 12:50:00,115.2,115.3,115.18,115.27,10521.0,110.9641,111.0604,110.9448,111.0315,10521.0
2022-06-24 13:00:00,115.27,115.37,115.26,115.31,11769.0,111.0315,111.1278,111.0218,111.07,11769.0
2022-06-24 13:10:00,115.32,115.37,115.24,115.25,19151.0,111.0796,111.1278,111.0026,111.0122,19151.0
2022-06-24 13:20:00,115.25,115.28,115.19,115.25,14080.0,111.0122,111.0411,110.9544,111.0122,14080.0
2022-06-24 13:30:00,115.23,115.29,115.18,115.23,14371.0,110.993,111.0507,110.9448,110.993,14371.0
2022-06-24 13:40:00,115.23,115.33,115.2,115.27,92611.0,110.993,111.0893,110.9641,111.0315,92611.0
2022-06-24 13:50:00,115.27,115.34,115.2,115.23,80307.0,111.0315,111.0989,110.9641,110.993,80307.0
2022-06-24 14:00:00,115.25,115.28,115.16,115.18,92822.0,111.0122,111.0411,110.9255,110.9448,92822.0
2022-06-24 14:10:00,115.19,115.29,115.19,115.22,16832.0,110.9544,111.0507,110.9544,110.9833,16832.0
2022-06-24 14:20:00,115.26,115.31,115.18,115.28,15411.0,111.0218,111.07,110.9448,111.0411,15411.0
2022-06-24 14:30:00,115.27,115.37,115.27,115.28,15239.0,111.0315,111.1278,111.0315,111.0411,15239.0
2022-06-24 14:40:00,115.27,115.39,115.25,115.38,22175.0,111.0315,111.1471,111.0122,111.1374,22175.0
2022-06-24 14:50:00,115.4,115.4,115.33,115.4,14835.0,111.1567,111.1567,111.0893,111.1567,14835.0
2022-06-24 15:00:00,115.4,115.41,115.35,115.37,9012.0,111.1567,111.1663,111.1085,111.1278,9012.0
2022-06-24 15:10:00,115.36,115.44,115.32,115.41,21164.0,111.1182,111.1952,111.0796,111.1663,21164.0
2022-06-24 15:20:00,115.41,115.46,115.37,115.44,20125.0,111.1663,111.2145,111.1278,111.1952,20125.0
2022-06-24 15:30:00,115.45,115.54,115.35,115.54,19858.0,111.2049,111.2916,111.1085,111.2916,19858.0
2022-06-24 15:40:00,115.54,115.67,115.52,115.6,54247.0,111.2916,111.4168,111.2723,111.3493,54247.0
2022-06-24 15:50:00,115.59,116.14,115.59,116.14,78381.0,111.3397,111.8695,111.3397,111.8695,78381.0
2022-06-27 09:30:00,116.35,116.46,115.6,115.81,20284.0,112.0718,112.1777,111.3493,111.5516,20284.0
2022-06-27 09:40:00,115.75,115.75,115.29,115.41,19787.0,111.4938,111.4938,111.0507,111.1663,19787.0
2022-06-27 09:50:00,115.37,115.66,115.36,115.42,26808.0,111.1278,111.4071,111.1182,111.176,26808.0
2022-06-27 10:00:00,115.46,115.93,115.46,115.6,22890.0,111.2145,111.6672,111.2145,111.3493,22890.0
2022-06-27 10:10:00,115.64,115.64,115.33,115.53,108284.0,111.3879,111.3879,111.0893,111.2819,108284.0
2022-06-27 10:20:00,115.56,115.75,115.39,115.47,13795.0,111.3108,111.4938,111.1471,111.2241,13795.0
2022-06-27 10:30:00,115.57,115.72,115.56,115.71,13982.0,111.3205,111.4649,111.3108,111.4553,13982.0
2022-06-27 10:40:00,115.7,115.93,115.63,115.91,13589.0,111.4457,111.6672,111.3782,111.6479,13589.0
2022-06-27 10:50:00,115.97,116.24,115.95,116.1,16492.0,111.7057,111.9658,111.6865,111.831,16492.0
2022-06-27 11:00:00,116.14,116.14,115.98,115.99,3747.0,111.8695,111.8695,111.7154,111.725,3747.0
2022-06-27 11:10:00,115.87,116.07,115.85,116.07,15838.0,111.6094,111.8021,111.5902,111.8021,15838.0
2022-06-27 11:20:00,116.06,116.37,116.05,116.31,11001.0,111.7924,112.091,111.7828,112.0332,11001.0
2022-06-27 11:30:00,116.28,116.28,116.04,116.15,13456.0,112.0043,112.0043,111.7732,111.8791,13456.0
2022-06-27 11:40:00,116.19,116.34,116.19,116.27,8709.0,111.9177,112.0621,111.9177,111.9947,8709.0
2022-06-27 11:50:00,116.2,116.21,116.05,116.13,6886.0,111.9273,111.9369,111.7828,111.8599,6886.0
2022-06-27 12:00:00,116.11,116.12,115.88,115.94,10523.0,111.8406,111.8502,111.6191,111.6768,10523.0
2022-06-27 12:10:00,115.92,115.95,115.83,115.94,3915.0,111.6576,111.6865,111.5709,111.6768,3915.0
2022-06-27 12:20:00,115.99,116.01,115.68,115.7,4105.0,111.725,111.7443,111.4264,111.4457,4105.0
2022-06-27 12:30:00,115.68,115.73,115.56,115.72,12745.0,111.4264,111.4746,111.3108,111.4649,12745.0
2022-06-27 12:40:00,115.7,115.88,115.7,115.87,4540.0,111.4457,111.6191,111.4457,111.6094,4540.0
2022-06-27 12:50:00,115.92,115.97,115.86,115.96,3027.0,111.6576,111.7057,111.5998,111.6961,3027.0
2022-06-27 13:00:00,115.98,115.98,115.69,115.81,70828.0,111.7154,111.7154,111.436,111.5516,70828.0
2022-06-27 13:10:00,115.84,115.97,115.81,115.94,10336.0,111.5805,111.7057,111.5516,111.6768,10336.0
2022-06-27 13:20:00,115.87,115.96,115.81,115.87,9702.0,111.6094,111.6961,111.5516,111.6094,9702.0
2022-06-27 13:30:00,115.84,115.85,115.7,115.79,46874.0,111.5805,111.5902,111.4457,111.5324,46874.0
2022-06-27 13:40:00,115.76,115.79,115.51,115.51,13910.0,111.5035,111.5324,111.2627,111.2627,13910.0
2022-06-27 13:50:00,115.56,115.67,115.56,115.58,15511.0,111.3108,111.4168,111.3108,111.3301,15511.0
2022-06-27 14:00:00,115.59,115.63,115.48,115.57,12354.0,111.3397,111.3782,111.2338,111.3205,12354.0
2022-06-27 14:10:00,115.57,115.8,115.51,115.8,20815.0,111.3205,111.542,111.2627,111.542,20815.0
2022-06-27 14:20:00,115.81,115.81,115.62,115.64,14630.0,111.5516,111.5516,111.3686,111.3879,14630.0
2022-06-27 14:30:00,115.6,115.89,115.59,115.85,13578.0,111.3493,111.6287,111.3397,111.5902,13578.0
2022-06-27 14:40:00,115.86,115.86,115.69,115.83,7370.0,111.5998,111.5998,111.436,111.5709,7370.0
2022-06-27 14:50:00,115.78,115.79,115.65,115.66,12667.0,111.5227,111.5324,111.3975,111.4071,12667.0
2022-06-27 15:00:00,115.61,115.68,115.3,115.6,27943.0,111.359,111.4264,111.0604,111.3493,27943.0
2022-06-27 15:10:00,115.56,115.79,115.55,115.79,19429.0,111.3108,111.5324,111.3012,111.5324,19429.0
2022-06-27 15:20:00,115.79,115.8,115.63,115.7,16481.0,111.5324,111.542,111.3782,111.4457,16481.0
2022-06-27 15:30:00,115.65,115.68,115.34,115.39,118051.0,111.3975,111.4264,111.0989,111.1471,118051.0
2022-06-27 15:40:00,115.39,115.75,115.36,115.63,74036.0,111.1471,111.4938,111.1182,111.3782,74036.0
2022-06-27 15:50:00,115.64,115.64,115.2,115.58,126030.0,111.3879,111.3879,110.9641,111.3301,126030.0
2022-06-28 09:30:00,115.91,116.62,115.78,116.55,17112.0,111.6479,112.3318,111.5227,112.2644,17112.0
2022-06-28 09:40:00,116.48,116.55,116.18,116.31,13769.0,112.197,112.2644,111.908,112.0332,13769.0
2022-06-28 09:50:00,116.41,116.44,115.97,116.04,12123.0,112.1296,112.1585,111.7057,111.7732,12123.0
2022-06-28 10:00:00,116.03,116.17,115.4,115.51,16174.0,111.7635,111.8984,111.1567,111.2627,16174.0
2022-06-28 10:10:00,115.45,115.64,115.44,115.5,14729.0,111.2049,111.3879,111.1952,111.253,14729.0
2022-06-28 10:20:00,115.43,115.48,115.19,115.26,15345.0,111.1856,111.2338,110.9544,111.0218,15345.0
2022-06-28 10:30:00,115.24,115.24,114.9,115.06,29571.0,111.0026,111.0026,110.6751,110.8292,29571.0
2022-06-28 10:40:00,115.05,115.08,114.74,114.89,39704.0,110.8196,110.8485,110.521,110.6655,39704.0
2022-06-28 10:50:00,114.86,115.02,114.71,115.0,25063.0,110.6366,110.7907,110.4921,110.7714,25063.0
2022-06-28 11:00:00,114.96,115.05,114.87,114.95,14384.0,110.7329,110.8196,110.6462,110.7232,14384.0
2022-06-28 11:10:00,114.87,114.95,114.67,114.7,5120.0,110.6462,110.7232,110.4535,110.4824,5120.0
2022-06-28 11:20:00,114.7,114.7,114.12,114.12,12731.0,110.4824,110.4824,109.9238,109.9238,12731.0
2022-06-28 11:30:00,114.11,114.24,113.88,113.89,9036.0,109.9141,110.0394,109.6926,109.7022,9036.0
2022-06-28 11:40:00,113.9,113.91,113.66,113.73,10896.0,109.7119,109.7215,109.4807,109.5481,10896.0
2022-06-28 11:50:00,113.72,113.72,113.4,113.49,14560.0,109.5385,109.5385,109.2302,109.3169,14560.0
2022-06-28 12:00:00,113.45,113.5,113.25,113.48,5767.0,109.2784,109.3266,109.0858,109.3073,5767.0
2022-06-28 12:10:00,113.45,113.64,113.36,113.55,5347.0,109.2784,109.4614,109.1917,109.3747,5347.0
2022-06-28 12:20:00,113.63,113.87,113.63,113.86,10391.0,109.4518,109.683,109.4518,109.6733,10391.0
2022-06-28 12:30:00,113.84,113.85,113.65,113.8,5568.0,109.6541,109.6637,109.4711,109.6155,5568.0
2022-06-28 12:40:00,113.86,114.04,113.86,113.87,3943.0,109.6733,109.8467,109.6733,109.683,3943.0
2022-06-28 12:50:00,113.85,113.85,113.67,113.74,17682.0,109.6637,109.6637,109.4903,109.5577,17682.0
2022-06-28 13:00:00,113.7,113.73,113.27,113.28,94554.0,109.5192,109.5481,109.105,109.1147,94554.0
2022-06-28 13:10:00,113.28,113.37,113.19,113.28,26106.0,109.1147,109.2013,109.028,109.1147,26106.0
2022-06-28 13:20:00,113.28,113.46,113.17,113.44,19732.0,109.1147,109.288,109.0087,109.2688,19732.0
2022-06-28 13:30:00,113.43,113.45,113.17,113.22,12342.0,109.2591,109.2784,109.0087,109.0569,12342.0
2022-06-28 13:40:00,113.2,113.39,113.17,113.33,13197.0,109.0376,109.2206,109.0087,109.1628,13197.0
2022-06-28 13:50:00,113.34,113.42,113.3,113.31,15672.0,109.1724,109.2495,109.1339,109.1436,15672.0
2022-06-28 14:00:00,113.3,113.53,113.16,113.16,12422.0,109.1339,109.3555,108.9991,108.9991,12422.0
2022-06-28 14:10:00,113.14,113.18,112.87,112.89,16063.0,108.9798,109.0183,108.7197,108.739,16063.0
2022-06-28 14:20:00,112.86,112.94,112.82,112.94,11719.0,108.7101,108.7872,108.6716,108.7872,11719.0
2022-06-28 14:30:00,112.92,112.92,112.65,112.67,12479.0,108.7679,108.7679,108.5078,108.5271,12479.0
2022-06-28 14:40:00,112.66,113.01,112.6,113.0,70811.0,108.5175,108.8546,108.4597,108.845,70811.0
2022-06-28 14:50:00,112.99,113.0,112.85,112.87,20519.0,108.8353,108.845,108.7005,108.7197,20519.0
2022-06-28 15:00:00,112.85,112.96,112.59,112.68,17530.0,108.7005,108.8064,108.45,108.5367,17530.0
2022-06-28 15:10:00,112.7,112.83,112.6,112.83,18900.0,108.556,108.6812,108.4597,108.6812,18900.0
2022-06-28 15:20:00,112.81,112.97,112.72,112.85,12164.0,108.6619,108.8161,108.5752,108.7005,12164.0
2022-06-28 15:30:00,112.78,112.93,112.72,112.85,18868.0,108.633,108.7775,108.5752,108.7005,18868.0
2022-06-28 15:40:00,112.86,112.88,112.58,112.7,27298.0,108.7101,108.7294,108.4404,108.556,27298.0
2022-06-28 15:50:00,112.67,112.77,112.55,112.6,59545.0,108.5271,108.6234,108.4115,108.4597,59545.0
2022-06-29 09:30:00,112.75,112.77,111.94,111.96,34876.0,108.6041,108.6234,107.8239,107.8432,34876.0
2022-06-29 09:40:00,111.88,112.12,111.75,112.12,19096.0,107.7661,107.9973,107.6409,107.9973,19096.0
2022-06-29 09:50:00,112.08,112.88,112.07,112.62,19486.0,107.9588,108.7294,107.9491,108.4789,19486.0
2022-06-29 10:00:00,112.51,113.04,112.51,112.71,16157.0,108.373,108.8835,108.373,108.5656,16157.0
2022-06-29 10:10:00,112.74,112.92,112.22,112.27,15526.0,108.5945,108.7679,108.0936,108.1418,15526.0
2022-06-29 10:20:00,112.26,112.78,112.26,112.64,6188.0,108.1322,108.633,108.1322,108.4982,6188.0
2022-06-29 10:30:00,112.71,113.01,112.44,112.71,10306.0,108.5656,108.8546,108.3055,108.5656,10306.0
2022-06-29 10:40:00,112.83,113.02,112.81,112.88,6056.0,108.6812,108.8642,108.6619,108.7294,6056.0
2022-06-29 10:50:00,112.91,113.04,112.66,112.7,15162.0,108.7583,108.8835,108.5175,108.556,15162.0
2022-06-29 11:00:00,112.72,112.72,112.35,112.58,24210.0,108.5752,108.5752,108.2189,108.4404,24210.0
2022-06-29 11:10:00,112.58,112.58,112.33,112.33,6528.0,108.4404,108.4404,108.1996,108.1996,6528.0
2022-06-29 11:20:00,112.25,112.37,112.09,112.34,31599.0,108.1225,108.2381,107.9684,108.2092,31599.0
2022-06-29 11:30:00,112.28,112.67,112.28,112.61,21655.0,108.1514,108.5271,108.1514,108.4693,21655.0
2022-06-29 11:40:00,112.65,112.66,112.33,112.4,16784.0,108.5078,108.5175,108.1996,108.267,16784.0
2022-06-29 11:50:00,112.37,112.59,112.37,112.46,20928.0,108.2381,108.45,108.2381,108.3248,20928.0
2022-06-29 12:00:00,112.47,112.52,112.25,112.29,53148.0,108.3344,108.3826,108.1225,108.1611,53148.0
2022-06-29 12:10:00,112.23,112.25,112.05,112.16,88263.0,108.1033,108.1225,107.9299,108.0358,88263.0
2022-06-29 12:20:00,112.23,112.23,111.86,111.86,24814.0,108.1033,108.1033,107.7469,107.7469,24814.0
2022-06-29 12:30:00,111.88,112.3,111.88,112.24,69048.0,107.7661,108.1707,107.7661,108.1129,69048.0
2022-06-29 12:40:00,112.21,112.27,112.11,112.12,38789.0,108.084,108.1418,107.9877,107.9973,38789.0
2022-06-29 12:50:00,112.1,112.21,112.05,112.18,22728.0,107.978,108.084,107.9299,108.0551,22728.0
2022-06-29 13:00:00,112.18,112.33,112.12,112.31,22690.0,108.0551,108.1996,107.9973,108.1803,22690.0
2022-06-29 13:10:00,112.37,112.4,111.94,111.98,26957.0,108.2381,108.267,107.8239,107.8625,26957.0
2022-06-29 13:20:00,111.94,112.21,111.9,112.14,37172.0,107.8239,108.084,107.7854,108.0166,37172.0
2022-06-29 13:30:00,112.16,112.24,112.02,112.23,31049.0,108.0358,108.1129,107.901,108.1033,31049.0
2022-06-29 13:40:00,112.23,112.36,112.2,112.27,24403.0,108.1033,108.2285,108.0744,108.1418,24403.0
2022-06-29 13:50:00,112.27,112.48,112.26,112.45,18204.0,108.1418,108.3441,108.1322,108.3152,18204.0
2022-06-29 14:00:00,112.45,112.72,112.4,112.62,72126.0,108.3152,108.5752,108.267,108.4789,72126.0
2022-06-29 14:10:00,112.61,112.66,112.55,112.59,22378.0,108.4693,108.5175,108.4115,108.45,22378.0
2022-06-29 14:20:00,112.57,112.58,112.41,112.55,21406.0,108.4308,108.4404,108.2766,108.4115,21406.0
2022-06-29 14:30:00,112.56,112.57,112.32,112.32,14288.0,108.4211,108.4308,108.19,108.19,14288.0
2022-06-29 14:40:00,112.31,112.33,112.09,112.15,27563.0,108.1803,108.1996,107.9684,108.0262,27563.0
2022-06-29 14:50:00,112.12,112.29,112.1,112.22,33462.0,107.9973,108.1611,107.978,108.0936,33462.0
2022-06-29 15:00:00,112.19,112.36,112.05,112.35,42182.0,108.0647,108.2285,107.9299,108.2189,42182.0
2022-06-29 15:10:00,112.35,112.49,112.2,112.34,56335.0,108.2189,108.3537,108.0744,108.2092,56335.0
2022-06-29 15:20:00,112.34,112.68,112.34,112.67,60662.0,108.2092,108.5367,108.2092,108.5271,60662.0
2022-06-29 15:30:00,112.67,112.67,112.23,112.32,43296.0,108.5271,108.5271,108.1033,108.19,43296.0
2022-06-29 15:40:00,112.33,112.36,112.18,112.23,30427.0,108.1996,108.2285,108.0551,108.1033,30427.0
2022-06-29 15:50:00,112.31,112.53,112.13,112.41,51397.0,108.1803,108.3922,108.0069,108.2766,51397.0
2022-06-30 09:30:00,111.33,111.5,110.75,110.75,41955.0,107.2364,107.4001,106.6777,106.6777,41955.0
2022-06-30 09:40:00,110.75,110.93,110.62,110.79,33879.0,106.6777,106.8511,106.5525,106.7162,33879.0
2022-06-30 09:50:00,110.78,110.8,110.38,110.5,14977.0,106.7066,106.7258,106.3213,106.4369,14977.0
2022-06-30 10:00:00,110.48,110.5,110.3,110.4,27061.0,106.4176,106.4369,106.2442,106.3406,27061.0
2022-06-30 10:10:00,110.37,110.73,110.37,110.59,10797.0,106.3117,106.6584,106.3117,106.5236,10797.0
2022-06-30 10:20:00,110.56,110.66,110.52,110.57,7840.0,106.4947,106.591,106.4561,106.5043,7840.0
2022-06-30 10:30:00,110.56,111.11,110.56,110.93,25892.0,106.4947,107.0244,106.4947,106.8511,25892.0
2022-06-30 10:40:00,110.8,110.89,110.76,110.89,10997.0,106.7258,106.8125,106.6873,106.8125,10997.0
2022-06-30 10:50:00,110.87,111.38,110.87,111.38,8912.0,106.7933,107.2845,106.7933,107.2845,8912.0
2022-06-30 11:00:00,111.35,111.53,111.09,111.53,17581.0,107.2556,107.429,107.0052,107.429,17581.0
2022-06-30 11:10:00,111.52,111.53,111.37,111.44,10692.0,107.4194,107.429,107.2749,107.3423,10692.0
2022-06-30 11:20:00,111.44,111.97,111.42,111.81,22502.0,107.3423,107.8528,107.323,107.6987,22502.0
2022-06-30 11:30:00,111.82,111.86,111.57,111.72,7189.0,107.7083,107.7469,107.4675,107.612,7189.0
2022-06-30 11:40:00,111.72,112.01,111.69,111.98,20980.0,107.612,107.8914,107.5831,107.8625,20980.0
2022-06-30 11:50:00,111.9,112.08,111.84,112.07,22764.0,107.7854,107.9588,107.7276,107.9491,22764.0
2022-06-30 12:00:00,112.04,112.09,111.71,111.74,16626.0,107.9203,107.9684,107.6024,107.6313,16626.0
2022-06-30 12:10:00,111.72,111.99,111.68,111.98,138462.0,107.612,107.8721,107.5735,107.8625,138462.0
2022-06-30 12:20:00,111.94,112.57,111.94,112.56,33625.0,107.8239,108.4308,107.8239,108.4211,33625.0
2022-06-30 12:30:00,112.62,112.78,112.39,112.44,25422.0,108.4789,108.633,108.2574,108.3055,25422.0
2022-06-30 12:40:00,112.45,112.63,112.41,112.48,12252.0,108.3152,108.4886,108.2766,108.3441,12252.0
2022-06-30 12:50:00,112.47,112.56,112.39,112.53,4427.0,108.3344,108.4211,108.2574,108.3922,4427.0
2022-06-30 13:00:00,112.56,112.68,112.35,112.43,5123.0,108.4211,108.5367,108.2189,108.2959,5123.0
2022-06-30 13:10:00,112.36,112.37,111.97,112.04,17690.0,108.2285,108.2381,107.8528,107.9203,17690.0
2022-06-30 13:20:00,112.03,112.39,112.03,112.36,29229.0,107.9106,108.2574,107.9106,108.2285,29229.0
2022-06-30 13:30:00,112.34,112.54,112.34,112.48,7231.0,108.2092,108.4019,108.2092,108.3441,7231.0
2022-06-30 13:40:00,112.52,112.63,112.25,112.57,16275.0,108.3826,108.4886,108.1225,108.4308,16275.0
2022-06-30 13:50:00,112.57,112.79,112.52,112.58,25445.0,108.4308,108.6427,108.3826,108.4404,25445.0
2022-06-30 14:00:00,112.64,112.64,112.38,112.39,29158.0,108.4982,108.4982,108.2477,108.2574,29158.0
2022-06-30 14:10:00,112.41,112.54,112.31,112.48,23612.0,108.2766,108.4019,108.1803,108.3441,23612.0
2022-06-30 14:20:00,112.51,112.52,112.02,112.25,30279.0,108.373,108.3826,107.901,108.1225,30279.0
2022-06-30 14:30:00,112.26,112.34,112.15,112.26,29411.0,108.1322,108.2092,108.0262,108.1322,29411.0
2022-06-30 14:40:00,112.22,112.22,111.81,111.91,26642.0,108.0936,108.0936,107.6987,107.795,26642.0
2022-06-30 14:50:00,111.9,111.9,111.65,111.8,42458.0,107.7854,107.7854,107.5446,107.6891,42458.0
2022-06-30 15:00:00,111.81,111.89,111.38,111.4,24894.0,107.6987,107.7758,107.2845,107.3038,24894.0
2022-06-30 15:10:00,111.34,111.43,111.16,111.22,20539.0,107.246,107.3327,107.0726,107.1304,20539.0
2022-06-30 15:20:00,111.23,111.86,111.23,111.86,22545.0,107.14,107.7469,107.14,107.7469,22545.0
2022-06-30 15:30:00,111.85,112.19,111.79,111.92,53179.0,107.7372,108.0647,107.6794,107.8047,53179.0
2022-06-30 15:40:00,111.91,112.02,111.57,111.73,66650.0,107.795,107.901,107.4675,107.6216,66650.0
2022-06-30 15:50:00,111.69,111.91,111.2,111.74,270786.0,107.5831,107.795,107.1111,107.6313,270786.0
2022-07-01 09:30:00,111.45,111.65,111.02,111.2,32503.0,107.3519,107.5446,106.9378,107.1111,32503.0
2022-07-01 09:40:00,111.2,112.09,111.2,111.9,20318.0,107.1111,107.9684,107.1111,107.7854,20318.0
2022-07-01 09:50:00,111.91,112.22,111.84,111.89,14277.0,107.795,108.0936,107.7276,107.7758,14277.0
2022-07-01 10:00:00,111.93,112.28,111.53,111.66,34833.0,107.8143,108.1514,107.429,107.5542,34833.0
2022-07-01 10:10:00,111.67,111.68,110.82,111.07,15977.0,107.5639,107.5735,106.7451,106.9859,15977.0
2022-07-01 10:20:00,111.03,111.07,110.73,110.74,15411.0,106.9474,106.9859,106.6584,106.6681,15411.0
2022-07-01 10:30:00,110.76,110.76,110.4,110.52,20869.0,106.6873,106.6873,106.3406,106.4561,20869.0
2022-07-01 10:40:00,110.46,110.87,110.4,110.77,20575.0,106.3983,106.7933,106.3406,106.6969,20575.0
2022-07-01 10:50:00,110.75,111.02,110.52,110.81,17074.0,106.6777,106.9378,106.4561,106.7355,17074.0
2022-07-01 11:00:00,110.76,111.2,110.58,111.16,16423.0,106.6873,107.1111,106.5139,107.0726,16423.0
2022-07-01 11:10:00,111.13,111.41,111.0,111.22,19475.0,107.0437,107.3134,106.9185,107.1304,19475.0
2022-07-01 11:20:00,111.32,111.32,111.0,111.01,22321.0,107.2267,107.2267,106.9185,106.9281,22321.0
2022-07-01 11:30:00,111.11,111.37,111.11,111.2,6777.0,107.0244,107.2749,107.0244,107.1111,6777.0
2022-07-01 11:40:00,111.26,111.35,111.15,111.22,6252.0,107.1689,107.2556,107.063,107.1304,6252.0
2022-07-01 11:50:00,111.14,111.14,110.72,110.81,11891.0,107.0533,107.0533,106.6488,106.7355,11891.0
2022-07-01 12:00:00,110.79,110.88,110.63,110.88,4083.0,106.7162,106.8029,106.5621,106.8029,4083.0
2022-07-01 12:10:00,110.79,111.18,110.75,111.17,17524.0,106.7162,107.0919,106.6777,107.0822,17524.0
2022-07-01 12:20:00,111.1,111.23,111.1,111.16,10242.0,107.0148,107.14,107.0148,107.0726,10242.0
2022-07-01 12:30:00,111.19,111.26,111.0,111.0,101368.0,107.1015,107.1689,106.9185,106.9185,101368.0
2022-07-01 12:40:00,110.99,111.01,110.88,110.96,6311.0,106.9089,106.9281,106.8029,106.88,6311.0
2022-07-01 12:50:00,111.0,111.12,110.85,110.85,8012.0,106.9185,107.0341,106.774,106.774,8012.0
2022-07-01 13:00:00,110.8,110.89,110.73,110.83,14446.0,106.7258,106.8125,106.6584,106.7547,14446.0
2022-07-01 13:10:00,110.84,111.0,110.76,110.95,120304.0,106.7644,106.9185,106.6873,106.8703,120304.0
2022-07-01 13:20:00,110.94,111.1,110.87,111.09,35103.0,106.8607,107.0148,106.7933,107.0052,35103.0
2022-07-01 13:30:00,111.1,111.39,111.08,111.29,112876.0,107.0148,107.2942,106.9955,107.1978,112876.0
2022-07-01 13:40:00,111.3,111.56,111.27,111.55,166160.0,107.2075,107.4579,107.1786,107.4483,166160.0
2022-07-01 13:50:00,111.56,111.59,111.46,111.55,18877.0,107.4579,107.4868,107.3616,107.4483,18877.0
2022-07-01 14:00:00,111.53,111.58,111.3,111.3,9110.0,107.429,107.4772,107.2075,107.2075,9110.0
2022-07-01 14:10:00,111.37,111.6,111.27,111.6,19959.0,107.2749,107.4964,107.1786,107.4964,19959.0
2022-07-01 14:20:00,111.56,111.88,111.56,111.74,14944.0,107.4579,107.7661,107.4579,107.6313,14944.0
2022-07-01 14:30:00,111.77,112.0,111.77,111.99,117614.0,107.6602,107.8817,107.6602,107.8721,117614.0
2022-07-01 14:40:00,111.99,112.1,111.91,112.07,130828.0,107.8721,107.978,107.795,107.9491,130828.0
2022-07-01 14:50:00,112.06,112.1,111.85,112.03,16568.0,107.9395,107.978,107.7372,107.9106,16568.0
2022-07-01 15:00:00,112.01,112.07,111.72,112.05,39964.0,107.8914,107.9491,107.612,107.9299,39964.0
2022-07-01 15:10:00,112.06,112.22,112.01,112.08,54889.0,107.9395,108.0936,107.8914,107.9588,54889.0
2022-07-01 15:20:00,112.08,112.13,111.94,112.05,61833.0,107.9588,108.0069,107.8239,107.9299,61833.0
2022-07-01 15:30:00,112.06,112.42,112.06,112.41,60497.0,107.9395,108.2863,107.9395,108.2766,60497.0
2022-07-01 15:40:00,112.42,112.53,112.34,112.46,77800.0,108.2863,108.3922,108.2092,108.3248,77800.0
2022-07-01 15:50:00,112.46,112.51,112.08,112.34,135343.0,108.3248,108.373,107.9588,108.2092,135343.0
2022-07-05 09:30:00,110.97,110.98,110.46,110.46,38030.0,106.8896,106.8992,106.3983,106.3983,38030.0
2022-07-05 09:40:00,110.42,110.79,110.31,110.57,44261.0,106.3598,106.7162,106.2539,106.5043,44261.0
2022-07-05 09:50:00,110.6,110.62,110.22,110.42,36991.0,106.5332,106.5525,106.1672,106.3598,36991.0
2022-07-05 10:00:00,110.34,110.58,110.19,110.4,39110.0,106.2828,106.5139,106.1383,106.3406,39110.0
2022-07-05 10:10:00,110.38,110.84,110.36,110.56,39172.0,106.3213,106.7644,106.302,106.4947,39172.0
2022-07-05 10:20:00,110.52,110.79,110.48,110.66,22772.0,106.4561,106.7162,106.4176,106.591,22772.0
2022-07-05 10:30:00,110.64,111.27,110.55,111.2,37380.0,106.5717,107.1786,106.485,107.1111,37380.0
2022-07-05 10:40:00,111.18,111.24,110.61,110.79,40700.0,107.0919,107.1497,106.5428,106.7162,40700.0
2022-07-05 10:50:00,110.79,110.79,110.58,110.66,34942.0,106.7162,106.7162,106.5139,106.591,34942.0
2022-07-05 11:00:00,110.62,110.64,110.33,110.51,33494.0,106.5525,106.5717,106.2731,106.4465,33494.0
2022-07-05 11:10:00,110.51,110.63,110.31,110.56,26303.0,106.4465,106.5621,106.2539,106.4947,26303.0
2022-07-05 11:20:00,110.58,110.65,110.41,110.55,21321.0,106.5139,106.5814,106.3502,106.485,21321.0
2022-07-05 11:30:00,110.53,110.73,110.42,110.47,27586.0,106.4658,106.6584,106.3598,106.408,27586.0
2022-07-05 11:40:00,110.5,111.08,110.5,110.96,21219.0,106.4369,106.9955,106.4369,106.88,21219.0
2022-07-05 11:50:00,111.01,111.1,110.9,110.94,19028.0,106.9281,107.0148,106.8222,106.8607,19028.0
2022-07-05 12:00:00,110.93,111.05,110.79,111.05,18143.0,106.8511,106.9667,106.7162,106.9667,18143.0
2022-07-05 12:10:00,111.05,111.21,110.9,111.13,37648.0,106.9667,107.1208,106.8222,107.0437,37648.0
2022-07-05 12:20:00,111.12,111.52,111.03,111.39,28733.0,107.0341,107.4194,106.9474,107.2942,28733.0
2022-07-05 12:30:00,111.42,111.49,111.32,111.42,17811.0,107.323,107.3905,107.2267,107.323,17811.0
2022-07-05 12:40:00,111.41,111.47,111.05,111.07,11756.0,107.3134,107.3712,106.9667,106.9859,11756.0
2022-07-05 12:50:00,111.09,111.12,110.99,111.02,41985.0,107.0052,107.0341,106.9089,106.9378,41985.0
2022-07-05 13:00:00,111.02,111.27,111.0,111.2,24813.0,106.9378,107.1786,106.9185,107.1111,24813.0
2022-07-05 13:10:00,111.19,111.57,111.19,111.57,14528.0,107.1015,107.4675,107.1015,107.4675,14528.0
2022-07-05 13:20:00,111.55,111.65,111.49,111.5,42291.0,107.4483,107.5446,107.3905,107.4001,42291.0
2022-07-05 13:30:00,111.52,111.75,111.44,111.73,39229.0,107.4194,107.6409,107.3423,107.6216,39229.0
2022-07-05 13:40:00,111.76,111.83,111.45,111.57,42469.0,107.6505,107.718,107.3519,107.4675,42469.0
2022-07-05 13:50:00,111.58,111.68,111.56,111.65,67611.0,107.4772,107.5735,107.4579,107.5446,67611.0
2022-07-05 14:00:00,111.66,111.86,111.59,111.72,22210.0,107.5542,107.7469,107.4868,107.612,22210.0
2022-07-05 14:10:00,111.73,111.86,111.63,111.86,24411.0,107.6216,107.7469,107.5253,107.7469,24411.0
2022-07-05 14:20:00,111.86,112.13,111.77,112.09,32071.0,107.7469,108.0069,107.6602,107.9684,32071.0
2022-07-05 14:30:00,112.1,112.55,112.1,112.55,49083.0,107.978,108.4115,107.978,108.4115,49083.0
2022-07-05 14:40:00,112.54,112.58,112.31,112.37,69908.0,108.4019,108.4404,108.1803,108.2381,69908.0
2022-07-05 14:50:00,112.38,112.5,112.34,112.41,29107.0,108.2477,108.3633,108.2092,108.2766,29107.0
2022-07-05 15:00:00,112.42,112.66,112.24,112.64,41133.0,108.2863,108.5175,108.1129,108.4982,41133.0
2022-07-05 15:10:00,112.65,112.7,112.36,112.41,27116.0,108.5078,108.556,108.2285,108.2766,27116.0
2022-07-05 15:20:00,112.42,112.9,112.42,112.83,59010.0,108.2863,108.7486,108.2863,108.6812,59010.0
2022-07-05 15:30:00,112.84,112.97,112.72,112.83,182347.0,108.6908,108.8161,108.5752,108.6812,182347.0
2022-07-05 15:40:00,112.86,113.07,112.83,113.07,119347.0,108.7101,108.9124,108.6812,108.9124,119347.0
2022-07-05 15:50:00,113.04,113.12,112.78,113.12,207344.0,108.8835,108.9605,108.633,108.9605,207344.0
2022-07-06 09:30:00,113.2,113.78,113.06,113.1,29591.0,109.0376,109.5963,108.9027,108.9413,29591.0
2022-07-06 09:40:00,113.09,113.37,112.95,112.98,38905.0,108.9316,109.2013,108.7968,108.8257,38905.0
2022-07-06 09:50:00,112.99,113.42,112.91,113.36,15086.0,108.8353,109.2495,108.7583,109.1917,15086.0
2022-07-06 10:00:00,113.32,113.7,112.99,113.58,34441.0,109.1532,109.5192,108.8353,109.4036,34441.0
2022-07-06 10:10:00,113.55,113.58,112.89,113.11,6783.0,109.3747,109.4036,108.739,108.9509,6783.0
2022-07-06 10:20:00,113.05,113.34,112.95,113.28,7273.0,108.8931,109.1724,108.7968,109.1147,7273.0
2022-07-06 10:30:00,113.33,113.33,113.05,113.1,5971.0,109.1628,109.1628,108.8931,108.9413,5971.0
2022-07-06 10:40:00,113.1,113.26,112.98,113.03,7284.0,108.9413,109.0954,108.8257,108.8738,7284.0
2022-07-06 10:50:00,112.98,113.26,112.94,113.26,11939.0,108.8257,109.0954,108.7872,109.0954,11939.0
2022-07-06 11:00:00,113.15,113.16,112.81,112.88,10254.0,108.9894,108.9991,108.6619,108.7294,10254.0
2022-07-06 11:10:00,112.79,113.12,112.76,113.09,20576.0,108.6427,108.9605,108.6138,108.9316,20576.0
2022-07-06 11:20:00,113.07,113.13,112.83,112.87,11172.0,108.9124,108.9702,108.6812,108.7197,11172.0
2022-07-06 11:30:00,112.86,112.87,112.56,112.79,10086.0,108.7101,108.7197,108.4211,108.6427,10086.0
2022-07-06 11:40:00,112.74,112.82,112.57,112.79,6093.0,108.5945,108.6716,108.4308,108.6427,6093.0
2022-07-06 11:50:00,112.72,112.91,112.71,112.88,7919.0,108.5752,108.7583,108.5656,108.7294,7919.0
2022-07-06 12:00:00,112.86,112.89,112.67,112.7,11017.0,108.7101,108.739,108.5271,108.556,11017.0
2022-07-06 12:10:00,112.75,112.95,112.73,112.87,14066.0,108.6041,108.7968,108.5849,108.7197,14066.0
2022-07-06 12:20:00,112.85,112.92,112.73,112.87,5844.0,108.7005,108.7679,108.5849,108.7197,5844.0
2022-07-06 12:30:00,112.88,112.97,112.79,112.89,4985.0,108.7294,108.8161,108.6427,108.739,4985.0
2022-07-06 12:40:00,112.9,113.01,112.9,112.91,13975.0,108.7486,108.8546,108.7486,108.7583,13975.0
2022-07-06 12:50:00,112.9,112.99,112.78,112.95,25372.0,108.7486,108.8353,108.633,108.7968,25372.0
2022-07-06 13:00:00,112.99,113.28,112.98,113.28,16187.0,108.8353,109.1147,108.8257,109.1147,16187.0
2022-07-06 13:10:00,113.21,113.23,113.14,113.22,10723.0,109.0472,109.0665,108.9798,109.0569,10723.0
2022-07-06 13:20:00,113.25,113.25,113.09,113.13,5533.0,109.0858,109.0858,108.9316,108.9702,5533.0
2022-07-06 13:30:00,113.13,113.21,113.11,113.21,18721.0,108.9702,109.0472,108.9509,109.0472,18721.0
2022-07-06 13:40:00,113.22,113.25,113.14,113.24,32434.0,109.0569,109.0858,108.9798,109.0761,32434.0
2022-07-06 13:50:00,113.24,113.33,113.22,113.29,7597.0,109.0761,109.1628,109.0569,109.1243,7597.0
2022-07-06 14:00:00,113.17,113.66,113.04,113.36,63865.0,109.0087,109.4807,108.8835,109.1917,63865.0
2022-07-06 14:10:00,113.29,113.34,112.95,113.04,73463.0,109.1243,109.1724,108.7968,108.8835,73463.0
2022-07-06 14:20:00,113.07,113.63,112.99,113.63,50604.0,108.9124,109.4518,108.8353,109.4518,50604.0
2022-07-06 14:30:00,113.65,113.97,113.53,113.79,22065.0,109.4711,109.7793,109.3555,109.6059,22065.0
2022-07-06 14:40:00,113.85,114.2,113.85,113.94,41539.0,109.6637,110.0008,109.6637,109.7504,41539.0
2022-07-06 14:50:00,113.9,114.05,113.84,114.05,19169.0,109.7119,109.8563,109.6541,109.8563,19169.0
2022-07-06 15:00:00,114.0,114.01,113.75,113.92,26597.0,109.8082,109.8178,109.5674,109.7311,26597.0
2022-07-06 15:10:00,113.99,114.21,113.97,114.13,22626.0,109.7985,110.0105,109.7793,109.9334,22626.0
2022-07-06 15:20:00,114.13,114.33,114.13,114.31,11684.0,109.9334,110.126,109.9334,110.1068,11684.0
2022-07-06 15:30:00,114.27,114.48,114.21,114.24,119791.0,110.0683,110.2705,110.0105,110.0394,119791.0
2022-07-06 15:40:00,114.21,114.22,113.86,113.93,80622.0,110.0105,110.0201,109.6733,109.7408,80622.0
2022-07-06 15:50:00,113.95,114.01,113.45,113.64,110434.0,109.76,109.8178,109.2784,109.4614,110434.0
2022-07-07 09:30:00,114.25,114.91,114.25,114.84,43297.0,110.049,110.6847,110.049,110.6173,43297.0
2022-07-07 09:40:00,114.9,115.0,114.78,114.96,18980.0,110.6751,110.7714,110.5595,110.7329,18980.0
2022-07-07 09:50:00,115.0,115.0,114.77,114.94,12605.0,110.7714,110.7714,110.5499,110.7136,12605.0
2022-07-07 10:00:00,114.92,114.92,114.54,114.69,18165.0,110.6944,110.6944,110.3283,110.4728,18165.0
2022-07-07 10:10:00,114.72,114.78,114.59,114.61,32375.0,110.5017,110.5595,110.3765,110.3958,32375.0
2022-07-07 10:20:00,114.56,114.73,114.54,114.71,12335.0,110.3476,110.5113,110.3283,110.4921,12335.0
2022-07-07 10:30:00,114.75,114.82,114.68,114.74,29192.0,110.5306,110.598,110.4632,110.521,29192.0
2022-07-07 10:40:00,114.75,114.88,114.65,114.88,16152.0,110.5306,110.6558,110.4343,110.6558,16152.0
2022-07-07 10:50:00,114.87,115.02,114.83,114.93,12291.0,110.6462,110.7907,110.6077,110.704,12291.0
2022-07-07 11:00:00,114.92,115.19,114.92,115.13,23050.0,110.6944,110.9544,110.6944,110.8966,23050.0
2022-07-07 11:10:00,115.11,115.16,115.06,115.06,12135.0,110.8774,110.9255,110.8292,110.8292,12135.0
2022-07-07 11:20:00,115.05,115.1,114.9,114.93,42005.0,110.8196,110.8677,110.6751,110.704,42005.0
2022-07-07 11:30:00,114.92,115.02,114.88,114.99,11926.0,110.6944,110.7907,110.6558,110.7618,11926.0
2022-07-07 11:40:00,114.96,115.15,114.95,115.11,41386.0,110.7329,110.9159,110.7232,110.8774,41386.0
2022-07-07 11:50:00,115.13,115.18,115.05,115.15,8655.0,110.8966,110.9448,110.8196,110.9159,8655.0
2022-07-07 12:00:00,115.18,115.21,115.1,115.14,9945.0,110.9448,110.9737,110.8677,110.9063,9945.0
2022-07-07 12:10:00,115.14,115.19,115.09,115.19,4159.0,110.9063,110.9544,110.8581,110.9544,4159.0
2022-07-07 12:20:00,115.15,115.22,115.13,115.22,3654.0,110.9159,110.9833,110.8966,110.9833,3654.0
2022-07-07 12:30:00,115.18,115.3,115.16,115.25,18735.0,110.9448,111.0604,110.9255,111.0122,18735.0
2022-07-07 12:40:00,115.24,115.27,115.18,115.18,15712.0,111.0026,111.0315,110.9448,110.9448,15712.0
2022-07-07 12:50:00,115.13,115.23,115.12,115.22,14868.0,110.8966,110.993,110.887,110.9833,14868.0
2022-07-07 13:00:00,115.23,115.28,115.17,115.24,14576.0,110.993,111.0411,110.9352,111.0026,14576.0
2022-07-07 13:10:00,115.23,115.23,115.1,115.19,19699.0,110.993,110.993,110.8677,110.9544,19699.0
2022-07-07 13:20:00,115.17,115.21,115.14,115.15,18207.0,110.9352,110.9737,110.9063,110.9159,18207.0
2022-07-07 13:30:00,115.14,115.3,115.13,115.29,12169.0,110.9063,111.0604,110.8966,111.0507,12169.0
2022-07-07 13:40:00,115.29,115.39,115.28,115.36,10364.0,111.0507,111.1471,111.0411,111.1182,10364.0
2022-07-07 13:50:00,115.34,115.47,115.34,115.46,8391.0,111.0989,111.2241,111.0989,111.2145,8391.0
2022-07-07 14:00:00,115.51,115.57,115.48,115.54,21434.0,111.2627,111.3205,111.2338,111.2916,21434.0
2022-07-07 14:10:00,115.55,115.57,115.52,115.56,6901.0,111.3012,111.3205,111.2723,111.3108,6901.0
2022-07-07 14:20:00,115.58,115.65,115.57,115.65,15244.0,111.3301,111.3975,111.3205,111.3975,15244.0
2022-07-07 14:30:00,115.62,115.64,115.48,115.59,23821.0,111.3686,111.3879,111.2338,111.3397,23821.0
2022-07-07 14:40:00,115.58,115.59,115.45,115.56,25970.0,111.3301,111.3397,111.2049,111.3108,25970.0
2022-07-07 14:50:00,115.53,115.64,115.5,115.64,14261.0,111.2819,111.3879,111.253,111.3879,14261.0
2022-07-07 15:00:00,115.64,115.72,115.59,115.68,10176.0,111.3879,111.4649,111.3397,111.4264,10176.0
2022-07-07 15:10:00,115.69,115.89,115.68,115.86,38663.0,111.436,111.6287,111.4264,111.5998,38663.0
2022-07-07 15:20:00,115.86,115.91,115.69,115.71,53702.0,111.5998,111.6479,111.436,111.4553,53702.0
2022-07-07 15:30:00,115.7,115.82,115.57,115.58,115577.0,111.4457,111.5613,111.3205,111.3301,115577.0
2022-07-07 15:40:00,115.58,115.7,115.56,115.68,155686.0,111.3301,111.4457,111.3108,111.4264,155686.0
2022-07-07 15:50:00,115.7,115.78,115.57,115.7,79298.0,111.4457,111.5227,111.3205,111.4457,79298.0
2022-07-08 09:30:00,114.98,115.26,114.93,115.18,21279.0,110.7521,111.0218,110.704,110.9448,21279.0
2022-07-08 09:40:00,115.24,115.39,114.84,114.84,15695.0,111.0026,111.1471,110.6173,110.6173,15695.0
2022-07-08 09:50:00,114.76,114.81,114.6,114.73,14248.0,110.5402,110.5884,110.3861,110.5113,14248.0
2022-07-08 10:00:00,114.64,114.88,114.54,114.8,13282.0,110.4246,110.6558,110.3283,110.5788,13282.0
2022-07-08 10:10:00,114.75,115.04,114.74,115.03,7748.0,110.5306,110.8099,110.521,110.8003,7748.0
2022-07-08 10:20:00,114.95,115.61,114.95,115.54,20320.0,110.7232,111.359,110.7232,111.2916,20320.0
2022-07-08 10:30:00,115.55,115.78,115.53,115.68,13518.0,111.3012,111.5227,111.2819,111.4264,13518.0
2022-07-08 10:40:00,115.7,115.75,115.6,115.71,4054.0,111.4457,111.4938,111.3493,111.4553,4054.0
2022-07-08 10:50:00,115.62,115.76,115.48,115.74,26923.0,111.3686,111.5035,111.2338,111.4842,26923.0
2022-07-08 11:00:00,115.76,116.0,115.67,116.0,23093.0,111.5035,111.7346,111.4168,111.7346,23093.0
2022-07-08 11:10:00,116.01,116.01,115.79,115.79,12627.0,111.7443,111.7443,111.5324,111.5324,12627.0
2022-07-08 11:20:00,115.79,116.11,115.79,116.04,7011.0,111.5324,111.8406,111.5324,111.7732,7011.0
2022-07-08 11:30:00,116.01,116.06,115.86,115.9,7583.0,111.7443,111.7924,111.5998,111.6383,7583.0
2022-07-08 11:40:00,115.8,115.87,115.6,115.62,13662.0,111.542,111.6094,111.3493,111.3686,13662.0
2022-07-08 11:50:00,115.67,115.83,115.67,115.83,7121.0,111.4168,111.5709,111.4168,111.5709,7121.0
2022-07-08 12:00:00,115.84,115.84,115.51,115.52,4098.0,111.5805,111.5805,111.2627,111.2723,4098.0
2022-07-08 12:10:00,115.58,115.61,115.5,115.6,3183.0,111.3301,111.359,111.253,111.3493,3183.0
2022-07-08 12:20:00,115.61,115.64,115.21,115.23,14787.0,111.359,111.3879,110.9737,110.993,14787.0
2022-07-08 12:30:00,115.22,115.26,115.05,115.05,7762.0,110.9833,111.0218,110.8196,110.8196,7762.0
2022-07-08 12:40:00,115.08,115.15,114.99,115.15,3911.0,110.8485,110.9159,110.7618,110.9159,3911.0
2022-07-08 12:50:00,115.12,115.13,114.97,114.98,2166.0,110.887,110.8966,110.7425,110.7521,2166.0
2022-07-08 13:00:00,114.98,115.08,114.82,115.08,13017.0,110.7521,110.8485,110.598,110.8485,13017.0
2022-07-08 13:10:00,115.16,115.24,115.13,115.14,14516.0,110.9255,111.0026,110.8966,110.9063,14516.0
2022-07-08 13:20:00,115.1,115.38,115.09,115.38,3857.0,110.8677,111.1374,110.8581,111.1374,3857.0
2022-07-08 13:30:00,115.4,115.4,115.27,115.37,2984.0,111.1567,111.1567,111.0315,111.1278,2984.0
2022-07-08 13:40:00,115.38,115.54,115.37,115.54,10598.0,111.1374,111.2916,111.1278,111.2916,10598.0
2022-07-08 13:50:00,115.52,115.61,115.4,115.41,35828.0,111.2723,111.359,111.1567,111.1663,35828.0
2022-07-08 14:00:00,115.47,115.63,115.32,115.6,4456.0,111.2241,111.3782,111.0796,111.3493,4456.0
2022-07-08 14:10:00,115.58,115.63,115.54,115.62,7860.0,111.3301,111.3782,111.2916,111.3686,7860.0
2022-07-08 14:20:00,115.65,115.81,115.65,115.81,17732.0,111.3975,111.5516,111.3975,111.5516,17732.0
2022-07-08 14:30:00,115.81,115.95,115.79,115.9,35455.0,111.5516,111.6865,111.5324,111.6383,35455.0
2022-07-08 14:40:00,115.86,115.99,115.85,115.87,12953.0,111.5998,111.725,111.5902,111.6094,12953.0
2022-07-08 14:50:00,115.86,115.91,115.73,115.9,7123.0,111.5998,111.6479,111.4746,111.6383,7123.0
2022-07-08 15:00:00,115.91,116.0,115.77,115.78,17147.0,111.6479,111.7346,111.5131,111.5227,17147.0
2022-07-08 15:10:00,115.76,115.94,115.76,115.86,10308.0,111.5035,111.6768,111.5035,111.5998,10308.0
2022-07-08 15:20:00,115.86,115.89,115.72,115.74,7087.0,111.5998,111.6287,111.4649,111.4842,7087.0
2022-07-08 15:30:00,115.77,115.8,115.57,115.62,44811.0,111.5131,111.542,111.3205,111.3686,44811.0
2022-07-08 15:40:00,115.63,115.8,115.62,115.66,53146.0,111.3782,111.542,111.3686,111.4071,53146.0
2022-07-08 15:50:00,115.63,115.76,115.49,115.5,73438.0,111.3782,111.5035,111.2434,111.253,73438.0
2022-07-11 09:30:00,114.71,115.0,114.37,114.43,25816.0,110.4921,110.7714,110.1646,110.2224,25816.0
2022-07-11 09:40:00,114.31,114.38,114.19,114.2,13392.0,110.1068,110.1742,109.9912,110.0008,13392.0
2022-07-11 09:50:00,114.28,114.33,114.09,114.32,7822.0,110.0779,110.126,109.8949,110.1164,7822.0
2022-07-11 10:00:00,114.3,114.33,114.08,114.29,11110.0,110.0971,110.126,109.8852,110.0875,11110.0
2022-07-11 10:10:00,114.37,114.47,114.33,114.36,6468.0,110.1646,110.2609,110.126,110.1549,6468.0
2022-07-11 10:20:00,114.27,114.29,114.1,114.26,5480.0,110.0683,110.0875,109.9045,110.0586,5480.0
2022-07-11 10:30:00,114.28,114.54,114.27,114.54,13362.0,110.0779,110.3283,110.0683,110.3283,13362.0
2022-07-11 10:40:00,114.66,114.67,114.52,114.56,3122.0,110.4439,110.4535,110.3091,110.3476,3122.0
2022-07-11 10:50:00,114.5,114.58,114.3,114.34,16446.0,110.2898,110.3669,110.0971,110.1357,16446.0
2022-07-11 11:00:00,114.35,114.56,114.28,114.55,14795.0,110.1453,110.3476,110.0779,110.338,14795.0
2022-07-11 11:10:00,114.52,114.62,114.51,114.51,16875.0,110.3091,110.4054,110.2994,110.2994,16875.0
2022-07-11 11:20:00,114.48,114.54,114.41,114.53,9364.0,110.2705,110.3283,110.2031,110.3187,9364.0
2022-07-11 11:30:00,114.52,114.59,114.35,114.53,1187685.0,110.3091,110.3765,110.1453,110.3187,1187685.0
2022-07-11 11:40:00,114.51,114.51,114.3,114.33,14044.0,110.2994,110.2994,110.0971,110.126,14044.0
2022-07-11 11:50:00,114.26,114.36,114.16,114.35,2164618.0,110.0586,110.1549,109.9623,110.1453,2164618.0
2022-07-11 12:00:00,114.36,114.36,114.24,114.33,42519.0,110.1549,110.1549,110.0394,110.126,42519.0
2022-07-11 12:10:00,114.39,114.42,114.34,114.39,9887.0,110.1838,110.2127,110.1357,110.1838,9887.0
2022-07-11 12:20:00,114.36,114.36,114.24,114.32,117990.0,110.1549,110.1549,110.0394,110.1164,117990.0
2022-07-11 12:30:00,114.33,114.45,114.33,114.44,1112.0,110.126,110.2416,110.126,110.232,1112.0
2022-07-11 12:40:00,114.45,114.45,114.31,114.31,32812.0,110.2416,110.2416,110.1068,110.1068,32812.0
2022-07-11 12:50:00,114.32,114.43,114.21,114.39,60173.0,110.1164,110.2224,110.0105,110.1838,60173.0
2022-07-11 13:00:00,114.4,114.67,114.37,114.66,416232.0,110.1935,110.4535,110.1646,110.4439,416232.0
2022-07-11 13:10:00,114.73,114.75,114.66,114.69,2564.0,110.5113,110.5306,110.4439,110.4728,2564.0
2022-07-11 13:20:00,114.7,114.8,114.67,114.8,27448.0,110.4824,110.5788,110.4535,110.5788,27448.0
2022-07-11 13:30:00,114.83,114.94,114.83,114.94,12153.0,110.6077,110.7136,110.6077,110.7136,12153.0
2022-07-11 13:40:00,114.95,115.0,114.84,114.87,94206.0,110.7232,110.7714,110.6173,110.6462,94206.0
2022-07-11 13:50:00,114.87,114.98,114.86,114.87,11672.0,110.6462,110.7521,110.6366,110.6462,11672.0
2022-07-11 14:00:00,114.87,114.87,114.68,114.68,20394.0,110.6462,110.6462,110.4632,110.4632,20394.0
2022-07-11 14:10:00,114.64,114.66,114.5,114.62,84674.0,110.4246,110.4439,110.2898,110.4054,84674.0
2022-07-11 14:20:00,114.59,114.59,114.5,114.55,3991.0,110.3765,110.3765,110.2898,110.338,3991.0
2022-07-11 14:30:00,114.51,114.53,114.45,114.47,8651.0,110.2994,110.3187,110.2416,110.2609,8651.0
2022-07-11 14:40:00,114.47,114.61,114.47,114.54,38892.0,110.2609,110.3958,110.2609,110.3283,38892.0
2022-07-11 14:50:00,114.5,114.5,114.35,114.35,23916.0,110.2898,110.2898,110.1453,110.1453,23916.0
2022-07-11 15:00:00,114.34,114.34,114.15,114.22,24469.0,110.1357,110.1357,109.9527,110.0201,24469.0
2022-07-11 15:10:00,114.21,114.26,114.11,114.18,31906.0,110.0105,110.0586,109.9141,109.9816,31906.0
2022-07-11 15:20:00,114.15,114.25,114.11,114.21,30445.0,109.9527,110.049,109.9141,110.0105,30445.0
2022-07-11 15:30:00,114.21,114.29,114.13,114.2,65459.0,110.0105,110.0875,109.9334,110.0008,65459.0
2022-07-11 15:40:00,114.21,114.27,114.06,114.11,80384.0,110.0105,110.0683,109.866,109.9141,80384.0
2022-07-11 15:50:00,114.11,114.19,113.98,114.19,62769.0,109.9141,109.9912,109.7889,109.9912,62769.0
2022-07-12 09:30:00,114.11,114.94,114.11,114.87,14828.0,109.9141,110.7136,109.9141,110.6462,14828.0
2022-07-12 09:40:00,114.91,114.92,114.43,114.45,17722.0,110.6847,110.6944,110.2224,110.2416,17722.0
2022-07-12 09:50:00,114.45,114.55,114.17,114.18,12572.0,110.2416,110.338,109.9719,109.9816,12572.0
2022-07-12 10:00:00,114.11,114.12,113.76,113.83,28031.0,109.9141,109.9238,109.577,109.6444,28031.0
2022-07-12 10:10:00,113.8,114.11,113.78,114.0,16363.0,109.6155,109.9141,109.5963,109.8082,16363.0
2022-07-12 10:20:00,114.01,114.09,113.71,113.71,7195.0,109.8178,109.8949,109.5288,109.5288,7195.0
2022-07-12 10:30:00,113.81,114.12,113.8,113.99,30621.0,109.6252,109.9238,109.6155,109.7985,30621.0
2022-07-12 10:40:00,113.96,114.11,113.87,114.01,11521.0,109.7697,109.9141,109.683,109.8178,11521.0
2022-07-12 10:50:00,113.97,114.12,113.87,114.11,714182.0,109.7793,109.9238,109.683,109.9141,714182.0
2022-07-12 11:00:00,114.14,114.15,113.97,114.11,10329.0,109.943,109.9527,109.7793,109.9141,10329.0
2022-07-12 11:10:00,114.16,114.37,114.1,114.12,8168.0,109.9623,110.1646,109.9045,109.9238,8168.0
2022-07-12 11:20:00,114.12,114.33,114.12,114.32,15111.0,109.9238,110.126,109.9238,110.1164,15111.0
2022-07-12 11:30:00,114.41,114.41,114.1,114.16,7066.0,110.2031,110.2031,109.9045,109.9623,7066.0
2022-07-12 11:40:00,114.14,114.16,113.97,114.07,21007.0,109.943,109.9623,109.7793,109.8756,21007.0
2022-07-12 11:50:00,114.04,114.05,113.94,114.0,12613.0,109.8467,109.8563,109.7504,109.8082,12613.0
2022-07-12 12:00:00,114.12,114.16,113.95,113.96,6692.0,109.9238,109.9623,109.76,109.7697,6692.0
2022-07-12 12:10:00,113.96,114.13,113.96,114.12,7748.0,109.7697,109.9334,109.7697,109.9238,7748.0
2022-07-12 12:20:00,114.18,114.18,114.05,114.17,5306.0,109.9816,109.9816,109.8563,109.9719,5306.0
2022-07-12 12:30:00,114.19,114.31,114.14,114.31,23941.0,109.9912,110.1068,109.943,110.1068,23941.0
2022-07-12 12:40:00,114.25,114.28,114.2,114.25,53592.0,110.049,110.0779,110.0008,110.049,53592.0
2022-07-12 12:50:00,114.21,114.21,114.06,114.18,9633.0,110.0105,110.0105,109.866,109.9816,9633.0
2022-07-12 13:00:00,114.23,114.34,113.98,114.0,15379.0,110.0297,110.1357,109.7889,109.8082,15379.0
2022-07-12 13:10:00,114.01,114.01,113.92,113.92,26716.0,109.8178,109.8178,109.7311,109.7311,26716.0
2022-07-12 13:20:00,113.91,113.99,113.88,113.98,26246.0,109.7215,109.7985,109.6926,109.7889,26246.0
2022-07-12 13:30:00,113.97,114.05,113.97,114.0,6214.0,109.7793,109.8563,109.7793,109.8082,6214.0
2022-07-12 13:40:00,114.0,114.06,113.94,114.0,8900.0,109.8082,109.866,109.7504,109.8082,8900.0
2022-07-12 13:50:00,113.99,114.1,113.96,114.06,8736.0,109.7985,109.9045,109.7697,109.866,8736.0
2022-07-12 14:00:00,114.07,114.07,113.89,113.91,9841.0,109.8756,109.8756,109.7022,109.7215,9841.0
2022-07-12 14:10:00,113.94,114.01,113.92,113.95,11746.0,109.7504,109.8178,109.7311,109.76,11746.0
2022-07-12 14:20:00,113.95,113.95,113.87,113.88,413509.0,109.76,109.76,109.683,109.6926,413509.0
2022-07-12 14:30:00,113.93,113.96,113.76,113.82,14029.0,109.7408,109.7697,109.577,109.6348,14029.0
2022-07-12 14:40:00,113.78,113.83,113.76,113.82,19651.0,109.5963,109.6444,109.577,109.6348,19651.0
2022-07-12 14:50:00,113.8,113.82,113.55,113.56,18019.0,109.6155,109.6348,109.3747,109.3844,18019.0
2022-07-12 15:00:00,113.54,113.54,113.03,113.03,33385.0,109.3651,109.3651,108.8738,108.8738,33385.0
2022-07-12 15:10:00,113.05,113.19,112.95,113.15,35860.0,108.8931,109.028,108.7968,108.9894,35860.0
2022-07-12 15:20:00,113.14,113.18,112.86,112.88,16516.0,108.9798,109.0183,108.7101,108.7294,16516.0
2022-07-12 15:30:00,112.84,112.92,112.48,112.61,59733.0,108.6908,108.7679,108.3441,108.4693,59733.0
2022-07-12 15:40:00,112.62,112.92,112.55,112.83,42396.0,108.4789,108.7679,108.4115,108.6812,42396.0
2022-07-12 15:50:00,112.79,113.17,112.79,113.1,200099.0,108.6427,109.0087,108.6427,108.9413,200099.0
2022-07-13 09:30:00,111.44,112.01,111.16,112.01,39658.0,107.3423,107.8914,107.0726,107.8914,39658.0
2022-07-13 09:40:00,112.06,112.16,111.46,112.16,30388.0,107.9395,108.0358,107.3616,108.0358,30388.0
2022-07-13 09:50:00,112.18,112.18,111.87,112.11,18515.0,108.0551,108.0551,107.7565,107.9877,18515.0
2022-07-13 10:00:00,112.11,112.19,111.66,111.75,46118.0,107.9877,108.0647,107.5542,107.6409,46118.0
2022-07-13 10:10:00,111.69,112.01,111.59,111.59,23385.0,107.5831,107.8914,107.4868,107.4868,23385.0
2022-07-13 10:20:00,111.46,111.86,111.38,111.86,24774.0,107.3616,107.7469,107.2845,107.7469,24774.0
2022-07-13 10:30:00,111.76,112.34,111.76,112.25,26122.0,107.6505,108.2092,107.6505,108.1225,26122.0
2022-07-13 10:40:00,112.34,112.86,112.3,112.83,79409.0,108.2092,108.7101,108.1707,108.6812,79409.0
2022-07-13 10:50:00,112.79,113.05,112.76,112.86,27961.0,108.6427,108.8931,108.6138,108.7101,27961.0
2022-07-13 11:00:00,112.86,113.23,112.78,113.07,21933.0,108.7101,109.0665,108.633,108.9124,21933.0
2022-07-13 11:10:00,113.02,113.12,112.84,112.84,14829.0,108.8642,108.9605,108.6908,108.6908,14829.0
2022-07-13 11:20:00,112.89,112.95,112.52,112.56,26612.0,108.739,108.7968,108.3826,108.4211,26612.0
2022-07-13 11:30:00,112.54,112.67,112.46,112.48,36640.0,108.4019,108.5271,108.3248,108.3441,36640.0
2022-07-13 11:40:00,112.47,112.54,112.27,112.46,10549.0,108.3344,108.4019,108.1418,108.3248,10549.0
2022-07-13 11:50:00,112.47,112.68,112.46,112.5,6887.0,108.3344,108.5367,108.3248,108.3633,6887.0
2022-07-13 12:00:00,112.53,112.82,112.45,112.78,9034.0,108.3922,108.6716,108.3152,108.633,9034.0
2022-07-13 12:10:00,112.76,112.76,112.47,112.55,11894.0,108.6138,108.6138,108.3344,108.4115,11894.0
2022-07-13 12:20:00,112.59,112.78,112.53,112.75,4643.0,108.45,108.633,108.3922,108.6041,4643.0
2022-07-13 12:30:00,112.75,112.91,112.73,112.9,25172.0,108.6041,108.7583,108.5849,108.7486,25172.0
2022-07-13 12:40:00,112.92,112.92,112.79,112.83,15808.0,108.7679,108.7679,108.6427,108.6812,15808.0
2022-07-13 12:50:00,112.82,113.05,112.8,113.05,10456.0,108.6716,108.8931,108.6523,108.8931,10456.0
2022-07-13 13:00:00,113.08,113.41,113.01,113.15,53068.0,108.922,109.2399,108.8546,108.9894,53068.0
2022-07-13 13:10:00,113.15,113.32,112.9,112.93,28457.0,108.9894,109.1532,108.7486,108.7775,28457.0
2022-07-13 13:20:00,112.94,113.06,112.9,113.04,4719.0,108.7872,108.9027,108.7486,108.8835,4719.0
2022-07-13 13:30:00,113.03,113.04,112.83,112.83,29977.0,108.8738,108.8835,108.6812,108.6812,29977.0
2022-07-13 13:40:00,112.83,113.11,112.83,113.11,13255.0,108.6812,108.9509,108.6812,108.9509,13255.0
2022-07-13 13:50:00,113.12,113.14,112.96,113.1,7878.0,108.9605,108.9798,108.8064,108.9413,7878.0
2022-07-13 14:00:00,113.03,113.03,112.41,112.48,20341.0,108.8738,108.8738,108.2766,108.3441,20341.0
2022-07-13 14:10:00,112.5,112.73,112.5,112.73,29518.0,108.3633,108.5849,108.3633,108.5849,29518.0
2022-07-13 14:20:00,112.69,112.96,112.66,112.95,13472.0,108.5463,108.8064,108.5175,108.7968,13472.0
2022-07-13 14:30:00,112.95,113.19,112.95,113.19,32934.0,108.7968,109.028,108.7968,109.028,32934.0
2022-07-13 14:40:00,113.17,113.23,113.04,113.04,7662.0,109.0087,109.0665,108.8835,108.8835,7662.0
2022-07-13 14:50:00,113.04,113.27,112.89,113.27,15709.0,108.8835,109.105,108.739,109.105,15709.0
2022-07-13 15:00:00,113.28,113.29,112.88,112.96,18196.0,109.1147,109.1243,108.7294,108.8064,18196.0
2022-07-13 15:10:00,112.98,113.2,112.96,113.17,22388.0,108.8257,109.0376,108.8064,109.0087,22388.0
2022-07-13 15:20:00,113.19,113.23,112.95,112.97,96851.0,109.028,109.0665,108.7968,108.8161,96851.0
2022-07-13 15:30:00,112.95,113.01,112.67,112.88,156380.0,108.7968,108.8546,108.5271,108.7294,156380.0
2022-07-13 15:40:00,112.88,112.88,112.62,112.71,71392.0,108.7294,108.7294,108.4789,108.5656,71392.0
2022-07-13 15:50:00,112.71,112.84,112.55,112.55,99232.0,108.5656,108.6908,108.4115,108.4115,99232.0
2022-07-14 09:30:00,111.23,111.3,110.72,110.77,19793.0,107.14,107.2075,106.6488,106.6969,19793.0
2022-07-14 09:40:00,110.74,110.97,110.57,110.83,22917.0,106.6681,106.8896,106.5043,106.7547,22917.0
2022-07-14 09:50:00,110.82,111.08,110.82,110.88,6198.0,106.7451,106.9955,106.7451,106.8029,6198.0
2022-07-14 10:00:00,110.71,110.71,110.45,110.48,23301.0,106.6392,106.6392,106.3887,106.4176,23301.0
2022-07-14 10:10:00,110.46,110.59,110.36,110.41,24963.0,106.3983,106.5236,106.302,106.3502,24963.0
2022-07-14 10:20:00,110.46,110.68,110.46,110.59,14382.0,106.3983,106.6103,106.3983,106.5236,14382.0
2022-07-14 10:30:00,110.68,110.83,110.49,110.66,21663.0,106.6103,106.7547,106.4272,106.591,21663.0
2022-07-14 10:40:00,110.64,110.81,110.61,110.77,190734.0,106.5717,106.7355,106.5428,106.6969,190734.0
2022-07-14 10:50:00,110.81,111.03,110.71,110.78,29446.0,106.7355,106.9474,106.6392,106.7066,29446.0
2022-07-14 11:00:00,110.83,111.22,110.83,111.22,25067.0,106.7547,107.1304,106.7547,107.1304,25067.0
2022-07-14 11:10:00,111.2,111.27,110.98,111.25,16092.0,107.1111,107.1786,106.8992,107.1593,16092.0
2022-07-14 11:20:00,111.22,111.47,111.22,111.37,31168.0,107.1304,107.3712,107.1304,107.2749,31168.0
2022-07-14 11:30:00,111.41,111.44,111.16,111.38,16952.0,107.3134,107.3423,107.0726,107.2845,16952.0
2022-07-14 11:40:00,111.5,111.94,111.47,111.79,28585.0,107.4001,107.8239,107.3712,107.6794,28585.0
2022-07-14 11:50:00,111.77,111.92,111.72,111.86,18526.0,107.6602,107.8047,107.612,107.7469,18526.0
2022-07-14 12:00:00,111.92,111.94,111.67,111.7,22181.0,107.8047,107.8239,107.5639,107.5928,22181.0
2022-07-14 12:10:00,111.71,111.89,111.66,111.79,10918.0,107.6024,107.7758,107.5542,107.6794,10918.0
2022-07-14 12:20:00,111.76,111.84,111.44,111.44,26041.0,107.6505,107.7276,107.3423,107.3423,26041.0
2022-07-14 12:30:00,111.49,111.59,111.47,111.51,3971.0,107.3905,107.4868,107.3712,107.4097,3971.0
2022-07-14 12:40:00,111.45,111.47,111.19,111.2,9089.0,107.3519,107.3712,107.1015,107.1111,9089.0
2022-07-14 12:50:00,111.18,111.34,111.18,111.34,3351.0,107.0919,107.246,107.0919,107.246,3351.0
2022-07-14 13:00:00,111.39,111.39,111.22,111.36,8170.0,107.2942,107.2942,107.1304,107.2653,8170.0
2022-07-14 13:10:00,111.26,111.63,111.26,111.54,30801.0,107.1689,107.5253,107.1689,107.4386,30801.0
2022-07-14 13:20:00,111.63,111.74,111.55,111.72,22119.0,107.5253,107.6313,107.4483,107.612,22119.0
2022-07-14 13:30:00,111.71,111.73,111.52,111.71,14009.0,107.6024,107.6216,107.4194,107.6024,14009.0
2022-07-14 13:40:00,111.72,111.92,111.71,111.89,10322.0,107.612,107.8047,107.6024,107.7758,10322.0
2022-07-14 13:50:00,111.9,111.97,111.73,111.88,29125.0,107.7854,107.8528,107.6216,107.7661,29125.0
2022-07-14 14:00:00,111.88,112.08,111.87,112.03,8932.0,107.7661,107.9588,107.7565,107.9106,8932.0
2022-07-14 14:10:00,112.01,112.31,111.92,112.28,13665.0,107.8914,108.1803,107.8047,108.1514,13665.0
2022-07-14 14:20:00,112.29,112.52,112.29,112.48,50247.0,108.1611,108.3826,108.1611,108.3441,50247.0
2022-07-14 14:30:00,112.48,112.7,112.44,112.7,85112.0,108.3441,108.556,108.3055,108.556,85112.0
2022-07-14 14:40:00,112.7,112.71,112.38,112.48,31102.0,108.556,108.5656,108.2477,108.3441,31102.0
2022-07-14 14:50:00,112.48,112.55,112.31,112.49,30336.0,108.3441,108.4115,108.1803,108.3537,30336.0
2022-07-14 15:00:00,112.49,112.58,112.29,112.33,43635.0,108.3537,108.4404,108.1611,108.1996,43635.0
2022-07-14 15:10:00,112.31,112.5,112.28,112.46,47689.0,108.1803,108.3633,108.1514,108.3248,47689.0
2022-07-14 15:20:00,112.45,112.71,112.44,112.71,93728.0,108.3152,108.5656,108.3055,108.5656,93728.0
2022-07-14 15:30:00,112.71,112.73,112.37,112.43,64722.0,108.5656,108.5849,108.2381,108.2959,64722.0
2022-07-14 15:40:00,112.43,112.5,112.29,112.38,82338.0,108.2959,108.3633,108.1611,108.2477,82338.0
2022-07-14 15:50:00,112.43,112.64,112.42,112.53,81277.0,108.2959,108.4982,108.2863,108.3922,81277.0
2022-07-15 09:30:00,113.79,114.1,113.79,113.83,14019.0,109.6059,109.9045,109.6059,109.6444,14019.0
2022-07-15 09:40:00,113.81,113.84,113.47,113.54,14246.0,109.6252,109.6541,109.2977,109.3651,14246.0
2022-07-15 09:50:00,113.58,113.58,113.23,113.43,13482.0,109.4036,109.4036,109.0665,109.2591,13482.0
2022-07-15 10:00:00,113.46,114.23,113.46,113.76,75477.0,109.288,110.0297,109.288,109.577,75477.0
2022-07-15 10:10:00,113.82,113.93,113.73,113.85,18338.0,109.6348,109.7408,109.5481,109.6637,18338.0
2022-07-15 10:20:00,113.73,114.22,113.54,114.2,33509.0,109.5481,110.0201,109.3651,110.0008,33509.0
2022-07-15 10:30:00,114.2,114.21,114.04,114.09,22991.0,110.0008,110.0105,109.8467,109.8949,22991.0
2022-07-15 10:40:00,114.07,114.11,113.79,113.92,17664.0,109.8756,109.9141,109.6059,109.7311,17664.0
2022-07-15 10:50:00,113.91,114.07,113.86,114.07,9875.0,109.7215,109.8756,109.6733,109.8756,9875.0
2022-07-15 11:00:00,114.04,114.32,114.04,114.32,8407.0,109.8467,110.1164,109.8467,110.1164,8407.0
2022-07-15 11:10:00,114.3,114.37,114.22,114.3,10664.0,110.0971,110.1646,110.0201,110.0971,10664.0
2022-07-15 11:20:00,114.35,114.4,114.3,114.31,5554.0,110.1453,110.1935,110.0971,110.1068,5554.0
2022-07-15 11:30:00,114.19,114.37,114.19,114.37,19844.0,109.9912,110.1646,109.9912,110.1646,19844.0
2022-07-15 11:40:00,114.33,114.36,114.27,114.33,5080.0,110.126,110.1549,110.0683,110.126,5080.0
2022-07-15 11:50:00,114.27,114.27,114.11,114.16,7999.0,110.0683,110.0683,109.9141,109.9623,7999.0
2022-07-15 12:00:00,114.13,114.16,113.99,114.0,8571.0,109.9334,109.9623,109.7985,109.8082,8571.0
2022-07-15 12:10:00,113.99,114.09,113.93,114.09,9377.0,109.7985,109.8949,109.7408,109.8949,9377.0
2022-07-15 12:20:00,114.09,114.12,114.04,114.07,7349.0,109.8949,109.9238,109.8467,109.8756,7349.0
2022-07-15 12:30:00,114.08,114.08,113.94,114.02,24772.0,109.8852,109.8852,109.7504,109.8274,24772.0
2022-07-15 12:40:00,114.01,114.14,113.93,114.11,18607.0,109.8178,109.943,109.7408,109.9141,18607.0
2022-07-15 12:50:00,114.12,114.15,114.01,114.08,38991.0,109.9238,109.9527,109.8178,109.8852,38991.0
2022-07-15 13:00:00,114.1,114.19,114.07,114.19,31253.0,109.9045,109.9912,109.8756,109.9912,31253.0
2022-07-15 13:10:00,114.2,114.22,114.13,114.18,20872.0,110.0008,110.0201,109.9334,109.9816,20872.0
2022-07-15 13:20:00,114.18,114.26,114.12,114.26,10649.0,109.9816,110.0586,109.9238,110.0586,10649.0
2022-07-15 13:30:00,114.28,114.3,114.25,114.3,12396.0,110.0779,110.0971,110.049,110.0971,12396.0
2022-07-15 13:40:00,114.3,114.3,114.21,114.22,9337.0,110.0971,110.0971,110.0105,110.0201,9337.0
2022-07-15 13:50:00,114.21,114.24,114.13,114.19,24596.0,110.0105,110.0394,109.9334,109.9912,24596.0
2022-07-15 14:00:00,114.2,114.2,114.04,114.11,23819.0,110.0008,110.0008,109.8467,109.9141,23819.0
2022-07-15 14:10:00,114.14,114.19,114.1,114.19,2506.0,109.943,109.9912,109.9045,109.9912,2506.0
2022-07-15 14:20:00,114.18,114.18,114.03,114.13,26223.0,109.9816,109.9816,109.8371,109.9334,26223.0
2022-07-15 14:30:00,114.18,114.18,114.11,114.14,34293.0,109.9816,109.9816,109.9141,109.943,34293.0
2022-07-15 14:40:00,114.15,114.27,114.13,114.26,28368.0,109.9527,110.0683,109.9334,110.0586,28368.0
2022-07-15 14:50:00,114.26,114.27,114.18,114.19,9523.0,110.0586,110.0683,109.9816,109.9912,9523.0
2022-07-15 15:00:00,114.17,114.29,114.12,114.28,82173.0,109.9719,110.0875,109.9238,110.0779,82173.0
2022-07-15 15:10:00,114.28,114.3,114.21,114.21,11464.0,110.0779,110.0971,110.0105,110.0105,11464.0
2022-07-15 15:20:00,114.23,114.29,114.13,114.18,7819.0,110.0297,110.0875,109.9334,109.9816,7819.0
2022-07-15 15:30:00,114.19,114.2,114.04,114.1,71715.0,109.9912,110.0008,109.8467,109.9045,71715.0
2022-07-15 15:40:00,114.1,114.27,114.07,114.14,55405.0,109.9045,110.0683,109.8756,109.943,55405.0
2022-07-15 15:50:00,114.15,114.53,114.05,114.47,89152.0,109.9527,110.3187,109.8563,110.2609,89152.0
2022-07-18 09:30:00,115.48,115.65,115.35,115.5,39639.0,111.2338,111.3975,111.1085,111.253,39639.0
2022-07-18 09:40:00,115.41,115.78,115.35,115.66,17798.0,111.1663,111.5227,111.1085,111.4071,17798.0
2022-07-18 09:50:00,115.74,115.85,115.56,115.56,9048.0,111.4842,111.5902,111.3108,111.3108,9048.0
2022-07-18 10:00:00,115.57,115.66,115.35,115.4,10808.0,111.3205,111.4071,111.1085,111.1567,10808.0
2022-07-18 10:10:00,115.35,115.43,115.17,115.4,9142.0,111.1085,111.1856,110.9352,111.1567,9142.0
2022-07-18 10:20:00,115.39,115.48,115.33,115.38,5487.0,111.1471,111.2338,111.0893,111.1374,5487.0
2022-07-18 10:30:00,115.44,115.54,115.39,115.44,18444.0,111.1952,111.2916,111.1471,111.1952,18444.0
2022-07-18 10:40:00,115.49,115.52,115.3,115.31,6080.0,111.2434,111.2723,111.0604,111.07,6080.0
2022-07-18 10:50:00,115.37,115.48,115.3,115.47,15581.0,111.1278,111.2338,111.0604,111.2241,15581.0
2022-07-18 11:00:00,115.45,115.48,115.36,115.37,15988.0,111.2049,111.2338,111.1182,111.1278,15988.0
2022-07-18 11:10:00,115.35,115.41,115.34,115.38,5048.0,111.1085,111.1663,111.0989,111.1374,5048.0
2022-07-18 11:20:00,115.36,115.49,115.36,115.47,3524.0,111.1182,111.2434,111.1182,111.2241,3524.0
2022-07-18 11:30:00,115.43,115.59,115.41,115.59,5552.0,111.1856,111.3397,111.1663,111.3397,5552.0
2022-07-18 11:40:00,115.57,115.68,115.56,115.59,9445.0,111.3205,111.4264,111.3108,111.3397,9445.0
2022-07-18 11:50:00,115.61,115.76,115.58,115.72,51626.0,111.359,111.5035,111.3301,111.4649,51626.0
2022-07-18 12:00:00,115.73,115.74,115.6,115.62,37672.0,111.4746,111.4842,111.3493,111.3686,37672.0
2022-07-18 12:10:00,115.64,115.73,115.62,115.62,2819.0,111.3879,111.4746,111.3686,111.3686,2819.0
2022-07-18 12:20:00,115.62,115.67,115.58,115.59,4293.0,111.3686,111.4168,111.3301,111.3397,4293.0
2022-07-18 12:30:00,115.6,115.63,115.56,115.6,7934.0,111.3493,111.3782,111.3108,111.3493,7934.0
2022-07-18 12:40:00,115.62,115.63,115.54,115.54,4220.0,111.3686,111.3782,111.2916,111.2916,4220.0
2022-07-18 12:50:00,115.47,115.47,115.3,115.36,5860.0,111.2241,111.2241,111.0604,111.1182,5860.0
2022-07-18 13:00:00,115.34,115.39,115.33,115.36,2696.0,111.0989,111.1471,111.0893,111.1182,2696.0
2022-07-18 13:10:00,115.32,115.34,115.22,115.22,10014.0,111.0796,111.0989,110.9833,110.9833,10014.0
2022-07-18 13:20:00,115.17,115.34,115.17,115.34,3617.0,110.9352,111.0989,110.9352,111.0989,3617.0
2022-07-18 13:30:00,115.33,115.33,114.9,114.96,10752.0,111.0893,111.0893,110.6751,110.7329,10752.0
2022-07-18 13:40:00,114.97,115.0,114.8,114.81,11370.0,110.7425,110.7714,110.5788,110.5884,11370.0
2022-07-18 13:50:00,114.79,114.85,114.47,114.51,8197.0,110.5691,110.6269,110.2609,110.2994,8197.0
2022-07-18 14:00:00,114.52,114.55,114.41,114.52,15372.0,110.3091,110.338,110.2031,110.3091,15372.0
2022-07-18 14:10:00,114.49,114.66,114.45,114.63,11133.0,110.2802,110.4439,110.2416,110.415,11133.0
2022-07-18 14:20:00,114.65,114.68,114.35,114.37,5637.0,110.4343,110.4632,110.1453,110.1646,5637.0
2022-07-18 14:30:00,114.38,114.58,114.34,114.55,18511.0,110.1742,110.3669,110.1357,110.338,18511.0
2022-07-18 14:40:00,114.54,114.54,114.22,114.27,10363.0,110.3283,110.3283,110.0201,110.0683,10363.0
2022-07-18 14:50:00,114.27,114.27,114.01,114.05,15007.0,110.0683,110.0683,109.8178,109.8563,15007.0
2022-07-18 15:00:00,114.08,114.23,114.0,114.2,12809.0,109.8852,110.0297,109.8082,110.0008,12809.0
2022-07-18 15:10:00,114.2,114.22,114.03,114.22,8800.0,110.0008,110.0201,109.8371,110.0201,8800.0
2022-07-18 15:20:00,114.23,114.28,113.93,113.93,20063.0,110.0297,110.0779,109.7408,109.7408,20063.0
2022-07-18 15:30:00,113.9,113.9,113.52,113.55,82060.0,109.7119,109.7119,109.3458,109.3747,82060.0
2022-07-18 15:40:00,113.55,113.63,113.35,113.35,95390.0,109.3747,109.4518,109.1821,109.1821,95390.0
2022-07-18 15:50:00,113.33,113.74,113.3,113.62,89493.0,109.1628,109.5577,109.1339,109.4422,89493.0
2022-07-19 09:30:00,114.96,115.09,114.82,114.98,23449.0,110.7329,110.8581,110.598,110.7521,23449.0
2022-07-19 09:40:00,115.05,115.05,114.77,114.89,11211.0,110.8196,110.8196,110.5499,110.6655,11211.0
2022-07-19 09:50:00,114.88,115.28,114.88,115.27,9757.0,110.6558,111.0411,110.6558,111.0315,9757.0
2022-07-19 10:00:00,115.27,115.32,115.05,115.13,12435.0,111.0315,111.0796,110.8196,110.8966,12435.0
2022-07-19 10:10:00,115.17,115.41,115.11,115.2,19445.0,110.9352,111.1663,110.8774,110.9641,19445.0
2022-07-19 10:20:00,115.23,115.57,115.22,115.57,14693.0,110.993,111.3205,110.9833,111.3205,14693.0
2022-07-19 10:30:00,115.62,115.64,115.51,115.57,6379.0,111.3686,111.3879,111.2627,111.3205,6379.0
2022-07-19 10:40:00,115.57,115.78,115.55,115.78,10415.0,111.3205,111.5227,111.3012,111.5227,10415.0
2022-07-19 10:50:00,115.77,115.9,115.76,115.83,14480.0,111.5131,111.6383,111.5035,111.5709,14480.0
2022-07-19 11:00:00,115.86,116.04,115.85,116.03,14226.0,111.5998,111.7732,111.5902,111.7635,14226.0
2022-07-19 11:10:00,116.04,116.06,115.92,115.93,7660.0,111.7732,111.7924,111.6576,111.6672,7660.0
2022-07-19 11:20:00,115.94,116.07,115.86,116.06,6156.0,111.6768,111.8021,111.5998,111.7924,6156.0
2022-07-19 11:30:00,116.1,116.26,116.1,116.12,8579.0,111.831,111.9851,111.831,111.8502,8579.0
2022-07-19 11:40:00,116.12,116.12,115.97,115.98,30222.0,111.8502,111.8502,111.7057,111.7154,30222.0
2022-07-19 11:50:00,116.05,116.21,116.05,116.2,5923.0,111.7828,111.9369,111.7828,111.9273,5923.0
2022-07-19 12:00:00,116.16,116.16,115.95,116.04,23834.0,111.8888,111.8888,111.6865,111.7732,23834.0
2022-07-19 12:10:00,116.06,116.12,116.03,116.09,26357.0,111.7924,111.8502,111.7635,111.8213,26357.0
2022-07-19 12:20:00,116.1,116.24,116.09,116.24,5551.0,111.831,111.9658,111.8213,111.9658,5551.0
2022-07-19 12:30:00,116.24,116.4,116.23,116.36,17407.0,111.9658,112.1199,111.9562,112.0814,17407.0
2022-07-19 12:40:00,116.39,116.49,116.38,116.45,8881.0,112.1103,112.2066,112.1007,112.1681,8881.0
2022-07-19 12:50:00,116.45,116.52,116.39,116.52,13266.0,112.1681,112.2355,112.1103,112.2355,13266.0
2022-07-19 13:00:00,116.49,116.51,116.38,116.4,7723.0,112.2066,112.2259,112.1007,112.1199,7723.0
2022-07-19 13:10:00,116.41,116.46,116.31,116.31,20947.0,112.1296,112.1777,112.0332,112.0332,20947.0
2022-07-19 13:20:00,116.3,116.38,116.27,116.33,16625.0,112.0236,112.1007,111.9947,112.0525,16625.0
2022-07-19 13:30:00,116.38,116.57,116.36,116.56,22465.0,112.1007,112.2837,112.0814,112.274,22465.0
2022-07-19 13:40:00,116.59,116.66,116.57,116.66,11710.0,112.3029,112.3704,112.2837,112.3704,11710.0
2022-07-19 13:50:00,116.64,116.75,116.58,116.73,16533.0,112.3511,112.4571,112.2933,112.4378,16533.0
2022-07-19 14:00:00,116.73,116.96,116.72,116.95,17429.0,112.4378,112.6593,112.4282,112.6497,17429.0
2022-07-19 14:10:00,116.95,116.95,116.77,116.87,18643.0,112.6497,112.6497,112.4763,112.5726,18643.0
2022-07-19 14:20:00,116.87,116.88,116.65,116.65,12613.0,112.5726,112.5823,112.3607,112.3607,12613.0
2022-07-19 14:30:00,116.66,116.78,116.66,116.72,20032.0,112.3704,112.486,112.3704,112.4282,20032.0
2022-07-19 14:40:00,116.67,116.8,116.59,116.63,5771.0,112.38,112.5052,112.3029,112.3415,5771.0
2022-07-19 14:50:00,116.66,116.77,116.61,116.76,65372.0,112.3704,112.4763,112.3222,112.4667,65372.0
2022-07-19 15:00:00,116.75,116.85,116.69,116.85,25504.0,112.4571,112.5534,112.3993,112.5534,25504.0
2022-07-19 15:10:00,116.88,116.88,116.74,116.81,26424.0,112.5823,112.5823,112.4474,112.5149,26424.0
2022-07-19 15:20:00,116.82,116.84,116.7,116.77,27966.0,112.5245,112.5438,112.4089,112.4763,27966.0
2022-07-19 15:30:00,116.81,116.85,116.67,116.84,58218.0,112.5149,112.5534,112.38,112.5438,58218.0
2022-07-19 15:40:00,116.85,117.09,116.85,116.94,52810.0,112.5534,112.7846,112.5534,112.6401,52810.0
2022-07-19 15:50:00,116.94,117.1,116.88,116.93,125609.0,112.6401,112.7942,112.5823,112.6304,125609.0
2022-07-20 09:30:00,117.04,117.22,116.95,117.18,18380.0,112.7364,112.9098,112.6497,112.8713,18380.0
2022-07-20 09:40:00,117.17,117.27,116.97,117.04,7597.0,112.8616,112.9579,112.669,112.7364,7597.0
2022-07-20 09:50:00,117.02,117.17,116.82,116.85,8114.0,112.7171,112.8616,112.5245,112.5534,8114.0
2022-07-20 10:00:00,116.84,117.03,116.68,117.03,20164.0,112.5438,112.7268,112.3896,112.7268,20164.0
2022-07-20 10:10:00,117.05,117.19,117.04,117.13,4883.0,112.746,112.8809,112.7364,112.8231,4883.0
2022-07-20 10:20:00,117.17,117.63,117.17,117.62,6612.0,112.8616,113.3047,112.8616,113.2951,6612.0
2022-07-20 10:30:00,117.63,117.91,117.6,117.83,24877.0,113.3047,113.5744,113.2758,113.4973,24877.0
2022-07-20 10:40:00,117.85,118.1,117.7,118.09,15989.0,113.5166,113.7574,113.3721,113.7478,15989.0
2022-07-20 10:50:00,118.08,118.32,118.06,118.3,35916.0,113.7382,113.9693,113.7189,113.9501,35916.0
2022-07-20 11:00:00,118.33,118.33,118.11,118.18,8858.0,113.979,113.979,113.7671,113.8345,8858.0
2022-07-20 11:10:00,118.2,118.2,118.11,118.13,6221.0,113.8537,113.8537,113.7671,113.7863,6221.0
2022-07-20 11:20:00,118.14,118.17,117.97,118.17,13204.0,113.796,113.8248,113.6322,113.8248,13204.0
2022-07-20 11:30:00,118.17,118.28,118.07,118.08,5316.0,113.8248,113.9308,113.7285,113.7382,5316.0
2022-07-20 11:40:00,118.11,118.24,118.05,118.22,14816.0,113.7671,113.8923,113.7093,113.873,14816.0
2022-07-20 11:50:00,118.23,118.4,118.23,118.36,5510.0,113.8826,114.0464,113.8826,114.0079,5510.0
2022-07-20 12:00:00,118.32,118.51,118.31,118.48,15042.0,113.9693,114.1523,113.9597,114.1234,15042.0
2022-07-20 12:10:00,118.48,118.53,118.35,118.43,27039.0,114.1234,114.1716,113.9982,114.0753,27039.0
2022-07-20 12:20:00,118.44,118.44,118.28,118.28,18812.0,114.0849,114.0849,113.9308,113.9308,18812.0
2022-07-20 12:30:00,118.28,118.43,118.26,118.38,7652.0,113.9308,114.0753,113.9115,114.0271,7652.0
2022-07-20 12:40:00,118.38,118.4,117.6,117.71,18768.0,114.0271,114.0464,113.2758,113.3818,18768.0
2022-07-20 12:50:00,117.72,118.07,117.72,118.03,9822.0,113.3914,113.7285,113.3914,113.69,9822.0
2022-07-20 13:00:00,118.02,118.05,117.48,117.6,74033.0,113.6804,113.7093,113.1602,113.2758,74033.0
2022-07-20 13:10:00,117.52,117.61,117.33,117.6,413578.0,113.1987,113.2854,113.0157,113.2758,413578.0
2022-07-20 13:20:00,117.61,117.77,117.46,117.77,31188.0,113.2854,113.4396,113.141,113.4396,31188.0
2022-07-20 13:30:00,117.76,117.94,117.66,117.82,34740.0,113.4299,113.6033,113.3336,113.4877,34740.0
2022-07-20 13:40:00,117.87,117.87,117.58,117.58,25437.0,113.5359,113.5359,113.2565,113.2565,25437.0
2022-07-20 13:50:00,117.6,117.67,117.31,117.38,35576.0,113.2758,113.3432,112.9965,113.0639,35576.0
2022-07-20 14:00:00,117.35,117.61,117.35,117.57,19533.0,113.035,113.2854,113.035,113.2469,19533.0
2022-07-20 14:10:00,117.63,117.69,117.51,117.63,35369.0,113.3047,113.3625,113.1891,113.3047,35369.0
2022-07-20 14:20:00,117.7,118.02,117.67,117.97,14033.0,113.3721,113.6804,113.3432,113.6322,14033.0
2022-07-20 14:30:00,117.92,118.06,117.85,118.06,48607.0,113.584,113.7189,113.5166,113.7189,48607.0
2022-07-20 14:40:00,118.07,118.07,117.97,118.07,14815.0,113.7285,113.7285,113.6322,113.7285,14815.0
2022-07-20 14:50:00,118.04,118.04,117.75,117.99,36581.0,113.6996,113.6996,113.4203,113.6515,36581.0
2022-07-20 15:00:00,117.94,118.33,117.94,118.16,25623.0,113.6033,113.979,113.6033,113.8152,25623.0
2022-07-20 15:10:00,118.2,118.35,118.19,118.31,15655.0,113.8537,113.9982,113.8441,113.9597,15655.0
2022-07-20 15:20:00,118.3,118.4,118.19,118.4,24589.0,113.9501,114.0464,113.8441,114.0464,24589.0
2022-07-20 15:30:00,118.42,118.42,118.07,118.15,44671.0,114.0657,114.0657,113.7285,113.8056,44671.0
2022-07-20 15:40:00,118.15,118.36,118.14,118.26,50299.0,113.8056,114.0079,113.796,113.9115,50299.0
2022-07-20 15:50:00,118.22,118.33,118.05,118.14,55778.0,113.873,113.979,113.7093,113.796,55778.0
2022-07-21 09:30:00,117.95,117.95,117.41,117.81,32820.0,113.6129,113.6129,113.0928,113.4781,32820.0
2022-07-21 09:40:00,117.76,117.95,117.54,117.86,16417.0,113.4299,113.6129,113.218,113.5262,16417.0
2022-07-21 09:50:00,117.78,118.2,117.78,117.98,18012.0,113.4492,113.8537,113.4492,113.6418,18012.0
2022-07-21 10:00:00,117.97,118.16,117.51,117.73,14241.0,113.6322,113.8152,113.1891,113.401,14241.0
2022-07-21 10:10:00,117.7,117.71,117.31,117.6,12418.0,113.3721,113.3818,112.9965,113.2758,12418.0
2022-07-21 10:20:00,117.64,117.66,117.02,117.17,45203.0,113.3143,113.3336,112.7171,112.8616,45203.0
2022-07-21 10:30:00,117.14,117.4,117.08,117.4,72824.0,112.8327,113.0832,112.7749,113.0832,72824.0
2022-07-21 10:40:00,117.44,117.53,117.32,117.4,14099.0,113.1217,113.2084,113.0061,113.0832,14099.0
2022-07-21 10:50:00,117.44,117.93,117.44,117.9,97097.0,113.1217,113.5937,113.1217,113.5648,97097.0
2022-07-21 11:00:00,117.9,118.09,117.85,118.02,14676.0,113.5648,113.7478,113.5166,113.6804,14676.0
2022-07-21 11:10:00,118.0,118.03,117.86,118.03,18309.0,113.6611,113.69,113.5262,113.69,18309.0
2022-07-21 11:20:00,117.99,118.07,117.83,118.03,13525.0,113.6515,113.7285,113.4973,113.69,13525.0
2022-07-21 11:30:00,118.04,118.37,117.98,118.33,20697.0,113.6996,114.0175,113.6418,113.979,20697.0
2022-07-21 11:40:00,118.23,118.31,118.1,118.17,13828.0,113.8826,113.9597,113.7574,113.8248,13828.0
2022-07-21 11:50:00,118.14,118.32,118.13,118.27,100957.0,113.796,113.9693,113.7863,113.9212,100957.0
2022-07-21 12:00:00,118.24,118.65,118.22,118.64,25929.0,113.8923,114.2872,113.873,114.2776,25929.0
2022-07-21 12:10:00,118.64,118.67,118.41,118.57,16771.0,114.2776,114.3065,114.056,114.2101,16771.0
2022-07-21 12:20:00,118.57,118.74,118.49,118.71,24966.0,114.2101,114.3739,114.1331,114.345,24966.0
2022-07-21 12:30:00,118.71,118.81,118.7,118.77,81065.0,114.345,114.4413,114.3354,114.4028,81065.0
2022-07-21 12:40:00,118.76,118.8,118.57,118.62,256951.0,114.3932,114.4317,114.2101,114.2583,256951.0
2022-07-21 12:50:00,118.61,118.69,118.61,118.66,21321.0,114.2487,114.3257,114.2487,114.2968,21321.0
2022-07-21 13:00:00,118.7,118.73,118.58,118.69,199341.0,114.3354,114.3643,114.2198,114.3257,199341.0
2022-07-21 13:10:00,118.59,118.65,118.46,118.56,20400.0,114.2294,114.2872,114.1042,114.2005,20400.0
2022-07-21 13:20:00,118.57,118.62,118.32,118.38,26163.0,114.2101,114.2583,113.9693,114.0271,26163.0
2022-07-21 13:30:00,118.38,118.38,118.13,118.37,52737.0,114.0271,114.0271,113.7863,114.0175,52737.0
2022-07-21 13:40:00,118.39,118.46,118.32,118.32,4527.0,114.0368,114.1042,113.9693,113.9693,4527.0
2022-07-21 13:50:00,118.31,118.36,118.16,118.36,9324.0,113.9597,114.0079,113.8152,114.0079,9324.0
2022-07-21 14:00:00,118.36,118.51,118.29,118.47,6293.0,114.0079,114.1523,113.9404,114.1138,6293.0
2022-07-21 14:10:00,118.46,118.62,118.46,118.59,14680.0,114.1042,114.2583,114.1042,114.2294,14680.0
2022-07-21 14:20:00,118.59,118.63,118.55,118.6,6134.0,114.2294,114.2679,114.1909,114.239,6134.0
2022-07-21 14:30:00,118.59,118.59,118.41,118.58,23966.0,114.2294,114.2294,114.056,114.2198,23966.0
2022-07-21 14:40:00,118.57,118.58,118.35,118.43,35612.0,114.2101,114.2198,113.9982,114.0753,35612.0
2022-07-21 14:50:00,118.45,118.56,118.39,118.49,20752.0,114.0946,114.2005,114.0368,114.1331,20752.0
2022-07-21 15:00:00,118.49,118.79,118.48,118.79,30826.0,114.1331,114.4221,114.1234,114.4221,30826.0
2022-07-21 15:10:00,118.78,118.78,118.51,118.59,28849.0,114.4124,114.4124,114.1523,114.2294,28849.0
2022-07-21 15:20:00,118.6,118.74,118.55,118.67,26669.0,114.239,114.3739,114.1909,114.3065,26669.0
2022-07-21 15:30:00,118.67,118.82,118.65,118.67,35875.0,114.3065,114.4509,114.2872,114.3065,35875.0
2022-07-21 15:40:00,118.69,118.82,118.68,118.81,16571.0,114.3257,114.4509,114.3161,114.4413,16571.0
2022-07-21 15:50:00,118.8,119.14,118.79,119.14,48521.0,114.4317,114.7592,114.4221,114.7592,48521.0
2022-07-22 09:30:00,119.21,119.33,118.81,119.33,252830.0,114.8266,114.9422,114.4413,114.9422,252830.0
2022-07-22 09:40:00,119.36,119.4,119.08,119.4,46087.0,114.9711,115.0096,114.7014,115.0096,46087.0
2022-07-22 09:50:00,119.39,119.6,118.86,118.86,39386.0,115.0,115.2023,114.4895,114.4895,39386.0
2022-07-22 10:00:00,118.84,118.86,118.57,118.61,30325.0,114.4702,114.4895,114.2101,114.2487,30325.0
2022-07-22 10:10:00,118.64,119.05,118.64,119.0,10185.0,114.2776,114.6725,114.2776,114.6243,10185.0
2022-07-22 10:20:00,118.98,118.98,118.64,118.71,11054.0,114.6051,114.6051,114.2776,114.345,11054.0
2022-07-22 10:30:00,118.86,118.93,118.76,118.78,8776.0,114.4895,114.5569,114.3932,114.4124,8776.0
2022-07-22 10:40:00,118.76,118.93,118.76,118.84,7735.0,114.3932,114.5569,114.3932,114.4702,7735.0
2022-07-22 10:50:00,118.92,119.09,118.81,119.01,124654.0,114.5473,114.711,114.4413,114.634,124654.0
2022-07-22 11:00:00,118.93,118.96,118.6,118.72,38597.0,114.5569,114.5858,114.239,114.3546,38597.0
2022-07-22 11:10:00,118.68,118.82,118.66,118.66,8683.0,114.3161,114.4509,114.2968,114.2968,8683.0
2022-07-22 11:20:00,118.65,118.65,118.38,118.41,15229.0,114.2872,114.2872,114.0271,114.056,15229.0
2022-07-22 11:30:00,118.34,118.36,117.93,118.07,36609.0,113.9886,114.0079,113.5937,113.7285,36609.0
2022-07-22 11:40:00,118.08,118.17,118.02,118.13,15403.0,113.7382,113.8248,113.6804,113.7863,15403.0
2022-07-22 11:50:00,118.1,118.23,118.08,118.17,9370.0,113.7574,113.8826,113.7382,113.8248,9370.0
2022-07-22 12:00:00,118.22,118.26,118.0,118.01,9201.0,113.873,113.9115,113.6611,113.6707,9201.0
2022-07-22 12:10:00,117.96,118.01,117.83,118.01,23794.0,113.6226,113.6707,113.4973,113.6707,23794.0
2022-07-22 12:20:00,117.87,117.95,117.75,117.95,9966.0,113.5359,113.6129,113.4203,113.6129,9966.0
2022-07-22 12:30:00,117.91,118.1,117.91,117.97,10257.0,113.5744,113.7574,113.5744,113.6322,10257.0
2022-07-22 12:40:00,117.92,117.99,117.77,117.9,378594.0,113.584,113.6515,113.4396,113.5648,378594.0
2022-07-22 12:50:00,117.84,117.92,117.75,117.78,27419.0,113.507,113.584,113.4203,113.4492,27419.0
2022-07-22 13:00:00,117.78,117.78,117.6,117.74,19081.0,113.4492,113.4492,113.2758,113.4107,19081.0
2022-07-22 13:10:00,117.72,117.74,117.46,117.47,12903.0,113.3914,113.4107,113.141,113.1506,12903.0
2022-07-22 13:20:00,117.51,117.54,117.38,117.45,42615.0,113.1891,113.218,113.0639,113.1313,42615.0
2022-07-22 13:30:00,117.43,117.43,117.19,117.3,22257.0,113.1121,113.1121,112.8809,112.9868,22257.0
2022-07-22 13:40:00,117.33,117.41,117.2,117.4,9137.0,113.0157,113.0928,112.8905,113.0832,9137.0
2022-07-22 13:50:00,117.28,117.41,117.24,117.4,14117.0,112.9676,113.0928,112.929,113.0832,14117.0
2022-07-22 14:00:00,117.38,117.38,117.11,117.12,19677.0,113.0639,113.0639,112.8038,112.8135,19677.0
2022-07-22 14:10:00,117.14,117.21,117.04,117.21,121756.0,112.8327,112.9001,112.7364,112.9001,121756.0
2022-07-22 14:20:00,117.19,117.22,117.07,117.18,12846.0,112.8809,112.9098,112.7653,112.8713,12846.0
2022-07-22 14:30:00,117.12,117.26,117.02,117.19,23865.0,112.8135,112.9483,112.7171,112.8809,23865.0
2022-07-22 14:40:00,117.14,117.21,117.1,117.21,56891.0,112.8327,112.9001,112.7942,112.9001,56891.0
2022-07-22 14:50:00,117.21,117.39,117.14,117.31,15160.0,112.9001,113.0735,112.8327,112.9965,15160.0
2022-07-22 15:00:00,117.31,117.39,117.19,117.23,33114.0,112.9965,113.0735,112.8809,112.9194,33114.0
2022-07-22 15:10:00,117.23,117.51,117.22,117.44,8708.0,112.9194,113.1891,112.9098,113.1217,8708.0
2022-07-22 15:20:00,117.42,117.64,117.42,117.64,22573.0,113.1024,113.3143,113.1024,113.3143,22573.0
2022-07-22 15:30:00,117.66,117.67,117.41,117.43,17219.0,113.3336,113.3432,113.0928,113.1121,17219.0
2022-07-22 15:40:00,117.45,117.52,117.29,117.38,29318.0,113.1313,113.1987,112.9772,113.0639,29318.0
2022-07-22 15:50:00,117.41,117.72,117.4,117.72,37324.0,113.0928,113.3914,113.0832,113.3914,37324.0
2022-07-25 09:30:00,117.83,117.83,117.12,117.16,14604.0,113.4973,113.4973,112.8135,112.852,14604.0
2022-07-25 09:40:00,117.21,117.57,117.2,117.38,267921.0,112.9001,113.2469,112.8905,113.0639,267921.0
2022-07-25 09:50:00,117.59,117.67,117.47,117.57,27880.0,113.2662,113.3432,113.1506,113.2469,27880.0
2022-07-25 10:00:00,117.53,117.64,117.33,117.43,9011.0,113.2084,113.3143,113.0157,113.1121,9011.0
2022-07-25 10:10:00,117.55,117.55,117.21,117.22,2477.0,113.2276,113.2276,112.9001,112.9098,2477.0
2022-07-25 10:20:00,117.26,117.33,116.92,117.22,49476.0,112.9483,113.0157,112.6208,112.9098,49476.0
2022-07-25 10:30:00,117.14,117.19,117.06,117.19,6439.0,112.8327,112.8809,112.7557,112.8809,6439.0
2022-07-25 10:40:00,117.15,117.38,117.1,117.3,24726.0,112.8424,113.0639,112.7942,112.9868,24726.0
2022-07-25 10:50:00,117.3,117.42,117.28,117.32,9239.0,112.9868,113.1024,112.9676,113.0061,9239.0
2022-07-25 11:00:00,117.31,117.42,117.28,117.38,3008.0,112.9965,113.1024,112.9676,113.0639,3008.0
2022-07-25 11:10:00,117.4,117.4,117.1,117.17,4196.0,113.0832,113.0832,112.7942,112.8616,4196.0
2022-07-25 11:20:00,117.17,117.48,117.17,117.48,22072.0,112.8616,113.1602,112.8616,113.1602,22072.0
2022-07-25 11:30:00,117.47,117.61,117.44,117.56,4568.0,113.1506,113.2854,113.1217,113.2373,4568.0
2022-07-25 11:40:00,117.54,117.68,117.53,117.64,12857.0,113.218,113.3529,113.2084,113.3143,12857.0
2022-07-25 11:50:00,117.59,117.62,117.5,117.56,6498.0,113.2662,113.2951,113.1795,113.2373,6498.0
2022-07-25 12:00:00,117.57,117.64,117.5,117.51,3104.0,113.2469,113.3143,113.1795,113.1891,3104.0
2022-07-25 12:10:00,117.49,117.49,117.28,117.33,17026.0,113.1699,113.1699,112.9676,113.0157,17026.0
2022-07-25 12:20:00,117.32,117.36,117.26,117.36,27718.0,113.0061,113.0446,112.9483,113.0446,27718.0
2022-07-25 12:30:00,117.4,117.55,117.39,117.54,9420.0,113.0832,113.2276,113.0735,113.218,9420.0
2022-07-25 12:40:00,117.56,117.77,117.56,117.75,4196.0,113.2373,113.4396,113.2373,113.4203,4196.0
2022-07-25 12:50:00,117.71,117.71,117.59,117.6,8393.0,113.3818,113.3818,113.2662,113.2758,8393.0
2022-07-25 13:00:00,117.6,117.68,117.58,117.68,8105.0,113.2758,113.3529,113.2565,113.3529,8105.0
2022-07-25 13:10:00,117.71,117.72,117.59,117.6,33575.0,113.3818,113.3914,113.2662,113.2758,33575.0
2022-07-25 13:20:00,117.61,117.63,117.46,117.47,11872.0,113.2854,113.3047,113.141,113.1506,11872.0
2022-07-25 13:30:00,117.47,117.5,117.33,117.33,13819.0,113.1506,113.1795,113.0157,113.0157,13819.0
2022-07-25 13:40:00,117.3,117.35,117.27,117.32,14370.0,112.9868,113.035,112.9579,113.0061,14370.0
2022-07-25 13:50:00,117.26,117.27,117.16,117.19,5354.0,112.9483,112.9579,112.852,112.8809,5354.0
2022-07-25 14:00:00,117.15,117.21,117.11,117.12,7994.0,112.8424,112.9001,112.8038,112.8135,7994.0
2022-07-25 14:10:00,117.14,117.21,117.07,117.09,6147.0,112.8327,112.9001,112.7653,112.7846,6147.0
2022-07-25 14:20:00,117.07,117.14,117.05,117.11,5841.0,112.7653,112.8327,112.746,112.8038,5841.0
2022-07-25 14:30:00,117.09,117.2,117.04,117.13,21549.0,112.7846,112.8905,112.7364,112.8231,21549.0
2022-07-25 14:40:00,117.15,117.22,116.96,117.03,10372.0,112.8424,112.9098,112.6593,112.7268,10372.0
2022-07-25 14:50:00,117.0,117.06,116.9,116.92,11322.0,112.6979,112.7557,112.6015,112.6208,11322.0
2022-07-25 15:00:00,116.94,117.03,116.77,116.87,12219.0,112.6401,112.7268,112.4763,112.5726,12219.0
2022-07-25 15:10:00,116.87,116.91,116.79,116.91,27373.0,112.5726,112.6112,112.4956,112.6112,27373.0
2022-07-25 15:20:00,116.89,117.05,116.89,116.93,9075.0,112.5919,112.746,112.5919,112.6304,9075.0
2022-07-25 15:30:00,116.9,117.14,116.85,117.12,84679.0,112.6015,112.8327,112.5534,112.8135,84679.0
2022-07-25 15:40:00,117.11,117.23,117.07,117.21,74734.0,112.8038,112.9194,112.7653,112.9001,74734.0
2022-07-25 15:50:00,117.22,117.58,117.17,117.5,83241.0,112.9098,113.2565,112.8616,113.1795,83241.0
2022-07-26 09:30:00,116.84,116.96,116.71,116.92,10930.0,112.5438,112.6593,112.4185,112.6208,10930.0
2022-07-26 09:40:00,116.87,116.97,116.51,116.51,2769.0,112.5726,112.669,112.2259,112.2259,2769.0
2022-07-26 09:50:00,116.72,116.8,116.69,116.71,2739.0,112.4282,112.5052,112.3993,112.4185,2739.0
2022-07-26 10:00:00,116.78,116.87,116.49,116.79,12143.0,112.486,112.5726,112.2066,112.4956,12143.0
2022-07-26 10:10:00,116.78,116.84,116.59,116.64,3257.0,112.486,112.5438,112.3029,112.3511,3257.0
2022-07-26 10:20:00,116.53,116.6,116.43,116.47,4202.0,112.2452,112.3126,112.1488,112.1874,4202.0
2022-07-26 10:30:00,116.42,116.44,116.35,116.43,6295.0,112.1392,112.1585,112.0718,112.1488,6295.0
2022-07-26 10:40:00,116.45,116.57,116.45,116.52,3333.0,112.1681,112.2837,112.1681,112.2355,3333.0
2022-07-26 10:50:00,116.52,116.53,116.4,116.51,4456.0,112.2355,112.2452,112.1199,112.2259,4456.0
2022-07-26 11:00:00,116.59,116.62,116.32,116.39,6673.0,112.3029,112.3318,112.0429,112.1103,6673.0
2022-07-26 11:10:00,116.4,116.46,116.35,116.41,2975.0,112.1199,112.1777,112.0718,112.1296,2975.0
2022-07-26 11:20:00,116.36,116.36,116.1,116.13,5347.0,112.0814,112.0814,111.831,111.8599,5347.0
2022-07-26 11:30:00,116.12,116.15,116.0,116.0,11266.0,111.8502,111.8791,111.7346,111.7346,11266.0
2022-07-26 11:40:00,116.11,116.17,116.07,116.08,13473.0,111.8406,111.8984,111.8021,111.8117,13473.0
2022-07-26 11:50:00,116.04,116.09,115.9,115.94,5963.0,111.7732,111.8213,111.6383,111.6768,5963.0
2022-07-26 12:00:00,115.88,115.99,115.87,115.92,4913.0,111.6191,111.725,111.6094,111.6576,4913.0
2022-07-26 12:10:00,115.93,116.02,115.84,115.97,4354.0,111.6672,111.7539,111.5805,111.7057,4354.0
2022-07-26 12:20:00,115.94,116.05,115.89,116.05,10624.0,111.6768,111.7828,111.6287,111.7828,10624.0
2022-07-26 12:30:00,116.08,116.17,116.06,116.09,2925.0,111.8117,111.8984,111.7924,111.8213,2925.0
2022-07-26 12:40:00,116.06,116.08,115.94,116.08,15146.0,111.7924,111.8117,111.6768,111.8117,15146.0
2022-07-26 12:50:00,116.11,116.17,116.08,116.14,6518.0,111.8406,111.8984,111.8117,111.8695,6518.0
2022-07-26 13:00:00,116.1,116.3,116.09,116.3,3104.0,111.831,112.0236,111.8213,112.0236,3104.0
2022-07-26 13:10:00,116.37,116.38,116.14,116.16,20850.0,112.091,112.1007,111.8695,111.8888,20850.0
2022-07-26 13:20:00,116.17,116.31,116.14,116.3,9728.0,111.8984,112.0332,111.8695,112.0236,9728.0
2022-07-26 13:30:00,116.3,116.3,116.05,116.05,36357.0,112.0236,112.0236,111.7828,111.7828,36357.0
2022-07-26 13:40:00,116.06,116.12,116.02,116.04,13055.0,111.7924,111.8502,111.7539,111.7732,13055.0
2022-07-26 13:50:00,116.04,116.11,116.01,116.01,16264.0,111.7732,111.8406,111.7443,111.7443,16264.0
2022-07-26 14:00:00,116.02,116.35,116.02,116.04,60096.0,111.7539,112.0718,111.7539,111.7732,60096.0
2022-07-26 14:10:00,116.05,116.11,115.9,115.92,28244.0,111.7828,111.8406,111.6383,111.6576,28244.0
2022-07-26 14:20:00,115.92,115.95,115.79,115.79,12987.0,111.6576,111.6865,111.5324,111.5324,12987.0
2022-07-26 14:30:00,115.78,115.8,115.71,115.72,35431.0,111.5227,111.542,111.4553,111.4649,35431.0
2022-07-26 14:40:00,115.72,115.81,115.71,115.75,14892.0,111.4649,111.5516,111.4553,111.4938,14892.0
2022-07-26 14:50:00,115.75,115.88,115.74,115.87,15001.0,111.4938,111.6191,111.4842,111.6094,15001.0
2022-07-26 15:00:00,115.84,115.89,115.63,115.68,29138.0,111.5805,111.6287,111.3782,111.4264,29138.0
2022-07-26 15:10:00,115.65,115.9,115.65,115.86,21257.0,111.3975,111.6383,111.3975,111.5998,21257.0
2022-07-26 15:20:00,115.86,115.92,115.78,115.82,30901.0,111.5998,111.6576,111.5227,111.5613,30901.0
2022-07-26 15:30:00,115.83,115.98,115.81,115.98,24082.0,111.5709,111.7154,111.5516,111.7154,24082.0
2022-07-26 15:40:00,115.98,116.01,115.78,115.82,17311.0,111.7154,111.7443,111.5227,111.5613,17311.0
2022-07-26 15:50:00,115.86,116.12,115.79,115.9,37039.0,111.5998,111.8502,111.5324,111.6383,37039.0
2022-07-27 09:30:00,116.85,116.92,116.62,116.85,160506.0,112.5534,112.6208,112.3318,112.5534,160506.0
2022-07-27 09:40:00,116.86,117.15,116.84,117.11,7725.0,112.563,112.8424,112.5438,112.8038,7725.0
2022-07-27 09:50:00,117.09,117.1,117.0,117.04,14165.0,112.7846,112.7942,112.6979,112.7364,14165.0
2022-07-27 10:00:00,117.04,117.17,116.92,116.97,27378.0,112.7364,112.8616,112.6208,112.669,27378.0
2022-07-27 10:10:00,116.99,117.2,116.97,117.18,4390.0,112.6882,112.8905,112.669,112.8713,4390.0
2022-07-27 10:20:00,117.18,117.2,117.09,117.13,9301.0,112.8713,112.8905,112.7846,112.8231,9301.0
2022-07-27 10:30:00,117.15,117.22,117.06,117.21,16063.0,112.8424,112.9098,112.7557,112.9001,16063.0
2022-07-27 10:40:00,117.22,117.23,117.09,117.18,10577.0,112.9098,112.9194,112.7846,112.8713,10577.0
2022-07-27 10:50:00,117.19,117.34,117.16,117.34,8750.0,112.8809,113.0254,112.852,113.0254,8750.0
2022-07-27 11:00:00,117.35,117.52,117.29,117.29,9827.0,113.035,113.1987,112.9772,112.9772,9827.0
2022-07-27 11:10:00,117.3,117.38,117.3,117.34,7850.0,112.9868,113.0639,112.9868,113.0254,7850.0
2022-07-27 11:20:00,117.32,117.32,117.2,117.3,6972.0,113.0061,113.0061,112.8905,112.9868,6972.0
2022-07-27 11:30:00,117.33,117.39,117.29,117.35,7916.0,113.0157,113.0735,112.9772,113.035,7916.0
2022-07-27 11:40:00,117.31,117.39,117.3,117.34,2255.0,112.9965,113.0735,112.9868,113.0254,2255.0
2022-07-27 11:50:00,117.36,117.44,117.32,117.41,31757.0,113.0446,113.1217,113.0061,113.0928,31757.0
2022-07-27 12:00:00,117.38,117.46,117.36,117.43,8531.0,113.0639,113.141,113.0446,113.1121,8531.0
2022-07-27 12:10:00,117.38,117.47,117.36,117.46,14703.0,113.0639,113.1506,113.0446,113.141,14703.0
2022-07-27 12:20:00,117.44,117.54,117.43,117.48,23735.0,113.1217,113.218,113.1121,113.1602,23735.0
2022-07-27 12:30:00,117.49,117.5,117.39,117.39,8095.0,113.1699,113.1795,113.0735,113.0735,8095.0
2022-07-27 12:40:00,117.41,117.43,117.33,117.35,8505.0,113.0928,113.1121,113.0157,113.035,8505.0
2022-07-27 12:50:00,117.34,117.41,117.25,117.26,8603.0,113.0254,113.0928,112.9387,112.9483,8603.0
2022-07-27 13:00:00,117.27,117.29,117.06,117.09,45284.0,112.9579,112.9772,112.7557,112.7846,45284.0
2022-07-27 13:10:00,117.11,117.22,117.08,117.15,13506.0,112.8038,112.9098,112.7749,112.8424,13506.0
2022-07-27 13:20:00,117.16,117.2,117.03,117.19,9023.0,112.852,112.8905,112.7268,112.8809,9023.0
2022-07-27 13:30:00,117.16,117.26,117.16,117.19,12606.0,112.852,112.9483,112.852,112.8809,12606.0
2022-07-27 13:40:00,117.2,117.32,117.19,117.28,7916.0,112.8905,113.0061,112.8809,112.9676,7916.0
2022-07-27 13:50:00,117.28,117.34,117.2,117.28,18336.0,112.9676,113.0254,112.8905,112.9676,18336.0
2022-07-27 14:00:00,117.31,117.64,117.06,117.13,33443.0,112.9965,113.3143,112.7557,112.8231,33443.0
2022-07-27 14:10:00,117.12,117.38,117.12,117.33,6603.0,112.8135,113.0639,112.8135,113.0157,6603.0
2022-07-27 14:20:00,117.34,117.41,117.21,117.34,89190.0,113.0254,113.0928,112.9001,113.0254,89190.0
2022-07-27 14:30:00,117.36,117.92,117.03,117.85,65238.0,113.0446,113.584,112.7268,113.5166,65238.0
2022-07-27 14:40:00,117.98,118.48,117.98,118.29,32802.0,113.6418,114.1234,113.6418,113.9404,32802.0
2022-07-27 14:50:00,118.36,118.66,118.21,118.41,29636.0,114.0079,114.2968,113.8634,114.056,29636.0
2022-07-27 15:00:00,118.43,118.85,118.34,118.78,32631.0,114.0753,114.4798,113.9886,114.4124,32631.0
2022-07-27 15:10:00,118.77,118.94,118.68,118.79,41682.0,114.4028,114.5665,114.3161,114.4221,41682.0
2022-07-27 15:20:00,118.81,119.31,118.73,119.31,50775.0,114.4413,114.9229,114.3643,114.9229,50775.0
2022-07-27 15:30:00,119.35,119.36,119.12,119.16,28976.0,114.9615,114.9711,114.7399,114.7784,28976.0
2022-07-27 15:40:00,119.12,119.27,119.08,119.08,23725.0,114.7399,114.8844,114.7014,114.7014,23725.0
2022-07-27 15:50:00,119.08,119.13,118.8,118.8,60299.0,114.7014,114.7495,114.4317,114.4317,60299.0
2022-07-28 09:30:00,118.96,119.44,118.96,119.19,15673.0,114.5858,115.0481,114.5858,114.8073,15673.0
2022-07-28 09:40:00,119.14,119.19,118.21,118.25,13878.0,114.7592,114.8073,113.8634,113.9019,13878.0
2022-07-28 09:50:00,118.35,118.35,117.97,118.32,11851.0,113.9982,113.9982,113.6322,113.9693,11851.0
2022-07-28 10:00:00,118.34,118.48,118.11,118.17,15892.0,113.9886,114.1234,113.7671,113.8248,15892.0
2022-07-28 10:10:00,118.26,118.46,118.13,118.27,8408.0,113.9115,114.1042,113.7863,113.9212,8408.0
2022-07-28 10:20:00,118.26,118.26,118.0,118.2,22627.0,113.9115,113.9115,113.6611,113.8537,22627.0
2022-07-28 10:30:00,118.19,118.51,118.12,118.44,8986.0,113.8441,114.1523,113.7767,114.0849,8986.0
2022-07-28 10:40:00,118.44,118.8,118.33,118.8,12413.0,114.0849,114.4317,113.979,114.4317,12413.0
2022-07-28 10:50:00,118.79,119.03,118.75,119.03,12021.0,114.4221,114.6532,114.3835,114.6532,12021.0
2022-07-28 11:00:00,119.04,119.27,118.99,119.17,17491.0,114.6629,114.8844,114.6147,114.7881,17491.0
2022-07-28 11:10:00,119.19,119.43,119.13,119.37,9587.0,114.8073,115.0385,114.7495,114.9807,9587.0
2022-07-28 11:20:00,119.32,119.84,119.32,119.84,29102.0,114.9326,115.4334,114.9326,115.4334,29102.0
2022-07-28 11:30:00,119.86,119.87,119.66,119.75,9812.0,115.4527,115.4623,115.2601,115.3468,9812.0
2022-07-28 11:40:00,119.83,120.07,119.76,120.01,39459.0,115.4238,115.655,115.3564,115.5972,39459.0
2022-07-28 11:50:00,120.02,120.08,119.89,119.9,11010.0,115.6068,115.6646,115.4816,115.4912,11010.0
2022-07-28 12:00:00,119.94,120.03,119.89,119.9,10315.0,115.5298,115.6165,115.4816,115.4912,10315.0
2022-07-28 12:10:00,119.94,120.03,119.78,119.79,42640.0,115.5298,115.6165,115.3756,115.3853,42640.0
2022-07-28 12:20:00,119.78,120.11,119.77,120.1,6308.0,115.3756,115.6935,115.366,115.6839,6308.0
2022-07-28 12:30:00,120.09,120.09,119.93,120.04,41437.0,115.6742,115.6742,115.5201,115.6261,41437.0
2022-07-28 12:40:00,120.05,120.13,120.01,120.05,9216.0,115.6357,115.7128,115.5972,115.6357,9216.0
2022-07-28 12:50:00,120.05,120.18,120.0,120.07,19738.0,115.6357,115.7609,115.5876,115.655,19738.0
2022-07-28 13:00:00,120.0,120.05,119.93,120.05,26670.0,115.5876,115.6357,115.5201,115.6357,26670.0
2022-07-28 13:10:00,120.05,120.21,120.05,120.19,41574.0,115.6357,115.7898,115.6357,115.7706,41574.0
2022-07-28 13:20:00,120.2,120.38,120.19,120.36,60326.0,115.7802,115.9536,115.7706,115.9343,60326.0
2022-07-28 13:30:00,120.35,120.61,120.35,120.55,27310.0,115.9247,116.1751,115.9247,116.1173,27310.0
2022-07-28 13:40:00,120.55,120.74,120.55,120.73,11627.0,116.1173,116.3003,116.1173,116.2907,11627.0
2022-07-28 13:50:00,120.72,120.84,120.67,120.82,12929.0,116.2811,116.3967,116.2329,116.3774,12929.0
2022-07-28 14:00:00,120.77,120.77,120.53,120.58,23811.0,116.3292,116.3292,116.0981,116.1462,23811.0
2022-07-28 14:10:00,120.56,120.67,120.52,120.65,47414.0,116.127,116.2329,116.0884,116.2137,47414.0
2022-07-28 14:20:00,120.62,120.67,120.58,120.66,354969.0,116.1848,116.2329,116.1462,116.2233,354969.0
2022-07-28 14:30:00,120.66,120.69,120.58,120.65,9529.0,116.2233,116.2522,116.1462,116.2137,9529.0
2022-07-28 14:40:00,120.73,120.74,120.69,120.69,14446.0,116.2907,116.3003,116.2522,116.2522,14446.0
2022-07-28 14:50:00,120.72,120.78,120.66,120.75,14657.0,116.2811,116.3389,116.2233,116.31,14657.0
2022-07-28 15:00:00,120.79,120.96,120.73,120.81,6487.0,116.3485,116.5123,116.2907,116.3678,6487.0
2022-07-28 15:10:00,120.78,120.82,120.68,120.77,34901.0,116.3389,116.3774,116.2426,116.3292,34901.0
2022-07-28 15:20:00,120.8,120.88,120.77,120.86,19320.0,116.3581,116.4352,116.3292,116.4159,19320.0
2022-07-28 15:30:00,120.84,120.87,120.67,120.71,30797.0,116.3967,116.4256,116.2329,116.2715,30797.0
2022-07-28 15:40:00,120.72,120.75,120.58,120.75,13178.0,116.2811,116.31,116.1462,116.31,13178.0
2022-07-28 15:50:00,120.73,120.83,120.62,120.73,37647.0,116.2907,116.387,116.1848,116.2907,37647.0
2022-07-29 09:30:00,120.63,120.75,120.38,120.58,34203.0,116.1944,116.31,115.9536,116.1462,34203.0
2022-07-29 09:40:00,120.57,120.99,120.57,120.78,25249.0,116.1366,116.5412,116.1366,116.3389,25249.0
2022-07-29 09:50:00,120.78,120.94,120.76,120.9,17854.0,116.3389,116.493,116.3196,116.4545,17854.0
2022-07-29 10:00:00,120.89,121.25,120.78,121.01,44176.0,116.4448,116.7916,116.3389,116.5604,44176.0
2022-07-29 10:10:00,121.0,121.08,120.81,120.88,22097.0,116.5508,116.6278,116.3678,116.4352,22097.0
2022-07-29 10:20:00,120.92,121.27,120.87,121.19,33458.0,116.4737,116.8109,116.4256,116.7338,33458.0
2022-07-29 10:30:00,121.22,121.22,121.02,121.11,18388.0,116.7627,116.7627,116.5701,116.6567,18388.0
2022-07-29 10:40:00,121.13,121.31,121.09,121.14,14881.0,116.676,116.8494,116.6375,116.6856,14881.0
2022-07-29 10:50:00,121.15,121.17,120.85,120.85,12774.0,116.6953,116.7145,116.4063,116.4063,12774.0
2022-07-29 11:00:00,120.83,120.94,120.79,120.86,26763.0,116.387,116.493,116.3485,116.4159,26763.0
2022-07-29 11:10:00,120.85,120.91,120.73,120.9,34698.0,116.4063,116.4641,116.2907,116.4545,34698.0
2022-07-29 11:20:00,120.89,120.91,120.52,120.6,22284.0,116.4448,116.4641,116.0884,116.1655,22284.0
2022-07-29 11:30:00,120.6,120.81,120.54,120.81,25961.0,116.1655,116.3678,116.1077,116.3678,25961.0
2022-07-29 11:40:00,120.82,120.97,120.79,120.91,27795.0,116.3774,116.5219,116.3485,116.4641,27795.0
2022-07-29 11:50:00,120.89,121.0,120.84,120.94,14739.0,116.4448,116.5508,116.3967,116.493,14739.0
2022-07-29 12:00:00,120.94,121.04,120.81,120.81,8815.0,116.493,116.5893,116.3678,116.3678,8815.0
2022-07-29 12:10:00,120.88,121.08,120.88,121.06,13641.0,116.4352,116.6278,116.4352,116.6086,13641.0
2022-07-29 12:20:00,121.04,121.06,120.99,121.04,6890.0,116.5893,116.6086,116.5412,116.5893,6890.0
2022-07-29 12:30:00,121.03,121.12,120.93,121.06,17564.0,116.5797,116.6664,116.4834,116.6086,17564.0
2022-07-29 12:40:00,121.05,121.2,121.02,121.15,18169.0,116.5989,116.7434,116.5701,116.6953,18169.0
2022-07-29 12:50:00,121.15,121.33,121.15,121.26,22206.0,116.6953,116.8687,116.6953,116.8012,22206.0
2022-07-29 13:00:00,121.27,121.28,121.18,121.25,43387.0,116.8109,116.8205,116.7242,116.7916,43387.0
2022-07-29 13:10:00,121.29,121.31,121.21,121.27,15675.0,116.8301,116.8494,116.7531,116.8109,15675.0
2022-07-29 13:20:00,121.3,121.33,121.19,121.2,11088.0,116.8398,116.8687,116.7338,116.7434,11088.0
2022-07-29 13:30:00,121.2,121.35,121.2,121.34,8498.0,116.7434,116.8879,116.7434,116.8783,8498.0
2022-07-29 13:40:00,121.34,121.44,121.33,121.44,7347.0,116.8783,116.9746,116.8687,116.9746,7347.0
2022-07-29 13:50:00,121.42,121.54,121.42,121.46,16786.0,116.9553,117.0709,116.9553,116.9939,16786.0
2022-07-29 14:00:00,121.48,121.61,121.41,121.61,13082.0,117.0131,117.1384,116.9457,117.1384,13082.0
2022-07-29 14:10:00,121.61,121.68,121.6,121.68,10261.0,117.1384,117.2058,117.1287,117.2058,10261.0
2022-07-29 14:20:00,121.71,121.73,121.65,121.73,26663.0,117.2347,117.2539,117.1769,117.2539,26663.0
2022-07-29 14:30:00,121.74,121.86,121.7,121.79,29202.0,117.2636,117.3792,117.225,117.3117,29202.0
2022-07-29 14:40:00,121.78,121.78,121.67,121.69,17320.0,117.3021,117.3021,117.1962,117.2154,17320.0
2022-07-29 14:50:00,121.72,121.84,121.72,121.84,11129.0,117.2443,117.3599,117.2443,117.3599,11129.0
2022-07-29 15:00:00,121.85,121.99,121.82,121.88,23487.0,117.3695,117.5044,117.3406,117.3984,23487.0
2022-07-29 15:10:00,121.87,121.96,121.84,121.92,29688.0,117.3888,117.4755,117.3599,117.437,29688.0
2022-07-29 15:20:00,121.92,122.07,121.9,122.06,21930.0,117.437,117.5814,117.4177,117.5718,21930.0
2022-07-29 15:30:00,122.09,122.19,122.01,122.09,47752.0,117.6007,117.697,117.5236,117.6007,47752.0
2022-07-29 15:40:00,122.07,122.2,122.02,122.16,28186.0,117.5814,117.7067,117.5333,117.6681,28186.0
2022-07-29 15:50:00,122.17,122.25,121.92,121.97,109223.0,117.6778,117.7548,117.437,117.4851,109223.0
2022-08-01 09:30:00,121.29,121.29,120.85,121.13,25355.0,116.8301,116.8301,116.4063,116.676,25355.0
2022-08-01 09:40:00,121.14,121.42,121.07,121.35,36296.0,116.6856,116.9553,116.6182,116.8879,36296.0
2022-08-01 09:50:00,121.4,121.84,121.38,121.69,68991.0,116.9361,117.3599,116.9168,117.2154,68991.0
2022-08-01 10:00:00,121.66,122.14,121.49,121.97,74892.0,117.1865,117.6489,117.0228,117.4851,74892.0
2022-08-01 10:10:00,122.04,122.08,121.59,121.59,8130.0,117.5525,117.5911,117.1191,117.1191,8130.0
2022-08-01 10:20:00,121.53,121.65,121.26,121.34,7140.0,117.0613,117.1769,116.8012,116.8783,7140.0
2022-08-01 10:30:00,121.41,121.69,121.4,121.69,9202.0,116.9457,117.2154,116.9361,117.2154,9202.0
2022-08-01 10:40:00,121.82,122.21,121.8,122.17,13428.0,117.3406,117.7163,117.3214,117.6778,13428.0
2022-08-01 10:50:00,122.23,122.46,122.23,122.38,6551.0,117.7356,117.9571,117.7356,117.88,6551.0
2022-08-01 11:00:00,122.42,122.49,122.16,122.19,106197.0,117.9186,117.986,117.6681,117.697,106197.0
2022-08-01 11:10:00,122.22,122.32,121.98,121.98,5702.0,117.7259,117.8223,117.4948,117.4948,5702.0
2022-08-01 11:20:00,121.91,122.35,121.91,122.34,4833.0,117.4273,117.8511,117.4273,117.8415,4833.0
2022-08-01 11:30:00,122.18,122.21,122.03,122.1,4520.0,117.6874,117.7163,117.5429,117.6103,4520.0
2022-08-01 11:40:00,122.11,122.42,122.11,122.41,14837.0,117.62,117.9186,117.62,117.9089,14837.0
2022-08-01 11:50:00,122.43,122.43,122.31,122.37,4465.0,117.9282,117.9282,117.8126,117.8704,4465.0
2022-08-01 12:00:00,122.33,122.33,122.14,122.15,4470.0,117.8319,117.8319,117.6489,117.6585,4470.0
2022-08-01 12:10:00,122.12,122.2,121.92,122.01,51817.0,117.6296,117.7067,117.437,117.5236,51817.0
2022-08-01 12:20:00,122.07,122.17,122.06,122.15,9044.0,117.5814,117.6778,117.5718,117.6585,9044.0
2022-08-01 12:30:00,122.14,122.15,122.02,122.1,39770.0,117.6489,117.6585,117.5333,117.6103,39770.0
2022-08-01 12:40:00,122.13,122.24,122.0,122.11,26016.0,117.6392,117.7452,117.514,117.62,26016.0
2022-08-01 12:50:00,122.09,122.11,121.97,122.1,20242.0,117.6007,117.62,117.4851,117.6103,20242.0
2022-08-01 13:00:00,122.07,122.07,121.74,121.98,11019.0,117.5814,117.5814,117.2636,117.4948,11019.0
2022-08-01 13:10:00,121.95,122.0,121.77,121.77,24703.0,117.4659,117.514,117.2925,117.2925,24703.0
2022-08-01 13:20:00,121.7,121.85,121.61,121.61,22183.0,117.225,117.3695,117.1384,117.1384,22183.0
2022-08-01 13:30:00,121.58,121.66,121.47,121.53,40106.0,117.1095,117.1865,117.0035,117.0613,40106.0
2022-08-01 13:40:00,121.55,121.58,121.27,121.46,16420.0,117.0806,117.1095,116.8109,116.9939,16420.0
2022-08-01 13:50:00,121.44,121.54,121.35,121.54,60229.0,116.9746,117.0709,116.8879,117.0709,60229.0
2022-08-01 14:00:00,121.51,121.51,121.3,121.49,11793.0,117.042,117.042,116.8398,117.0228,11793.0
2022-08-01 14:10:00,121.48,121.7,121.41,121.5,25304.0,117.0131,117.225,116.9457,117.0324,25304.0
2022-08-01 14:20:00,121.51,121.63,121.48,121.61,30612.0,117.042,117.1576,117.0131,117.1384,30612.0
2022-08-01 14:30:00,121.59,121.74,121.59,121.69,7803.0,117.1191,117.2636,117.1191,117.2154,7803.0
2022-08-01 14:40:00,121.73,121.74,121.53,121.57,11011.0,117.2539,117.2636,117.0613,117.0998,11011.0
2022-08-01 14:50:00,121.52,121.94,121.5,121.94,9359.0,117.0517,117.4562,117.0324,117.4562,9359.0
2022-08-01 15:00:00,121.81,121.93,121.75,121.93,8563.0,117.331,117.4466,117.2732,117.4466,8563.0
2022-08-01 15:10:00,121.88,122.03,121.84,121.91,17250.0,117.3984,117.5429,117.3599,117.4273,17250.0
2022-08-01 15:20:00,121.87,121.87,121.64,121.69,13002.0,117.3888,117.3888,117.1673,117.2154,13002.0
2022-08-01 15:30:00,121.66,121.73,121.61,121.71,30171.0,117.1865,117.2539,117.1384,117.2347,30171.0
2022-08-01 15:40:00,121.7,121.83,121.61,121.79,42469.0,117.225,117.3503,117.1384,117.3117,42469.0
2022-08-01 15:50:00,121.8,121.9,121.59,121.68,33153.0,117.3214,117.4177,117.1191,117.2058,33153.0
2022-08-02 09:30:00,121.17,121.22,120.77,120.91,10319.0,116.7145,116.7627,116.3292,116.4641,10319.0
2022-08-02 09:40:00,120.93,120.98,120.68,120.77,11295.0,116.4834,116.5315,116.2426,116.3292,11295.0
2022-08-02 09:50:00,120.79,120.82,120.56,120.7,3888.0,116.3485,116.3774,116.127,116.2618,3888.0
2022-08-02 10:00:00,120.69,120.74,120.57,120.57,11813.0,116.2522,116.3003,116.1366,116.1366,11813.0
2022-08-02 10:10:00,120.36,120.67,120.18,120.59,47137.0,115.9343,116.2329,115.7609,116.1559,47137.0
2022-08-02 10:20:00,120.71,120.79,120.48,120.77,13691.0,116.2715,116.3485,116.0499,116.3292,13691.0
2022-08-02 10:30:00,120.81,120.92,120.73,120.92,13916.0,116.3678,116.4737,116.2907,116.4737,13916.0
2022-08-02 10:40:00,120.86,121.18,120.85,121.14,4457.0,116.4159,116.7242,116.4063,116.6856,4457.0
2022-08-02 10:50:00,121.24,121.6,121.23,121.41,82958.0,116.782,117.1287,116.7723,116.9457,82958.0
2022-08-02 11:00:00,121.42,121.48,121.22,121.26,16966.0,116.9553,117.0131,116.7627,116.8012,16966.0
2022-08-02 11:10:00,121.23,121.29,121.14,121.29,11035.0,116.7723,116.8301,116.6856,116.8301,11035.0
2022-08-02 11:20:00,121.24,121.38,121.14,121.35,14081.0,116.782,116.9168,116.6856,116.8879,14081.0
2022-08-02 11:30:00,121.35,121.43,121.13,121.4,9460.0,116.8879,116.965,116.676,116.9361,9460.0
2022-08-02 11:40:00,121.37,121.53,121.37,121.5,6486.0,116.9072,117.0613,116.9072,117.0324,6486.0
2022-08-02 11:50:00,121.48,121.56,121.43,121.44,3497.0,117.0131,117.0902,116.965,116.9746,3497.0
2022-08-02 12:00:00,121.47,121.72,121.45,121.63,16384.0,117.0035,117.2443,116.9842,117.1576,16384.0
2022-08-02 12:10:00,121.64,121.89,121.63,121.89,5055.0,117.1673,117.4081,117.1576,117.4081,5055.0
2022-08-02 12:20:00,121.88,122.05,121.88,122.04,5565.0,117.3984,117.5622,117.3984,117.5525,5565.0
2022-08-02 12:30:00,122.05,122.13,121.96,122.13,17611.0,117.5622,117.6392,117.4755,117.6392,17611.0
2022-08-02 12:40:00,122.11,122.18,122.1,122.17,4105.0,117.62,117.6874,117.6103,117.6778,4105.0
2022-08-02 12:50:00,122.15,122.21,122.12,122.14,13130.0,117.6585,117.7163,117.6296,117.6489,13130.0
2022-08-02 13:00:00,122.1,122.11,121.87,121.98,8754.0,117.6103,117.62,117.3888,117.4948,8754.0
2022-08-02 13:10:00,121.98,122.02,121.92,121.95,10885.0,117.4948,117.5333,117.437,117.4659,10885.0
2022-08-02 13:20:00,121.95,121.95,121.5,121.54,14815.0,117.4659,117.4659,117.0324,117.0709,14815.0
2022-08-02 13:30:00,121.5,121.5,121.12,121.14,14988.0,117.0324,117.0324,116.6664,116.6856,14988.0
2022-08-02 13:40:00,121.16,121.24,121.02,121.06,5037.0,116.7049,116.782,116.5701,116.6086,5037.0
2022-08-02 13:50:00,121.0,121.15,120.97,121.13,9734.0,116.5508,116.6953,116.5219,116.676,9734.0
2022-08-02 14:00:00,121.11,121.43,121.07,121.43,13157.0,116.6567,116.965,116.6182,116.965,13157.0
2022-08-02 14:10:00,121.43,121.44,121.22,121.22,7686.0,116.965,116.9746,116.7627,116.7627,7686.0
2022-08-02 14:20:00,121.23,121.44,121.21,121.41,6871.0,116.7723,116.9746,116.7531,116.9457,6871.0
2022-08-02 14:30:00,121.42,121.53,121.29,121.3,13844.0,116.9553,117.0613,116.8301,116.8398,13844.0
2022-08-02 14:40:00,121.41,121.41,121.18,121.36,6863.0,116.9457,116.9457,116.7242,116.8976,6863.0
2022-08-02 14:50:00,121.42,121.42,121.09,121.16,11942.0,116.9553,116.9553,116.6375,116.7049,11942.0
2022-08-02 15:00:00,121.17,121.26,121.1,121.11,6945.0,116.7145,116.8012,116.6471,116.6567,6945.0
2022-08-02 15:10:00,121.13,121.18,120.86,120.87,11231.0,116.676,116.7242,116.4159,116.4256,11231.0
2022-08-02 15:20:00,120.83,121.06,120.78,121.06,17834.0,116.387,116.6086,116.3389,116.6086,17834.0
2022-08-02 15:30:00,121.02,121.22,120.95,121.04,32211.0,116.5701,116.7627,116.5026,116.5893,32211.0
2022-08-02 15:40:00,121.08,121.1,120.87,120.89,26352.0,116.6278,116.6471,116.4256,116.4448,26352.0
2022-08-02 15:50:00,120.89,120.98,120.67,120.7,32165.0,116.4448,116.5315,116.2329,116.2618,32165.0
2022-08-03 09:30:00,121.3,121.51,121.08,121.46,16840.0,116.8398,117.042,116.6278,116.9939,16840.0
2022-08-03 09:40:00,121.44,121.47,121.03,121.29,48255.0,116.9746,117.0035,116.5797,116.8301,48255.0
2022-08-03 09:50:00,121.27,121.53,121.19,121.51,15070.0,116.8109,117.0613,116.7338,117.042,15070.0
2022-08-03 10:00:00,121.47,121.81,121.27,121.74,27108.0,117.0035,117.331,116.8109,117.2636,27108.0
2022-08-03 10:10:00,121.79,121.85,121.29,121.3,15807.0,117.3117,117.3695,116.8301,116.8398,15807.0
2022-08-03 10:20:00,121.34,121.52,121.3,121.47,17082.0,116.8783,117.0517,116.8398,117.0035,17082.0
2022-08-03 10:30:00,121.44,121.51,121.05,121.19,22769.0,116.9746,117.042,116.5989,116.7338,22769.0
2022-08-03 10:40:00,121.12,121.51,121.09,121.5,12641.0,116.6664,117.042,116.6375,117.0324,12641.0
2022-08-03 10:50:00,121.45,121.56,121.39,121.44,13120.0,116.9842,117.0902,116.9264,116.9746,13120.0
2022-08-03 11:00:00,121.44,121.62,121.44,121.62,14380.0,116.9746,117.148,116.9746,117.148,14380.0
2022-08-03 11:10:00,121.62,121.83,121.62,121.68,7375.0,117.148,117.3503,117.148,117.2058,7375.0
2022-08-03 11:20:00,121.6,121.84,121.6,121.77,11439.0,117.1287,117.3599,117.1287,117.2925,11439.0
2022-08-03 11:30:00,121.77,121.92,121.73,121.91,8237.0,117.2925,117.437,117.2539,117.4273,8237.0
2022-08-03 11:40:00,121.97,122.05,121.95,121.98,10190.0,117.4851,117.5622,117.4659,117.4948,10190.0
2022-08-03 11:50:00,121.91,122.04,121.81,122.03,9483.0,117.4273,117.5525,117.331,117.5429,9483.0
2022-08-03 12:00:00,122.0,122.07,121.94,121.94,46109.0,117.514,117.5814,117.4562,117.4562,46109.0
2022-08-03 12:10:00,121.96,121.98,121.81,121.87,6927.0,117.4755,117.4948,117.331,117.3888,6927.0
2022-08-03 12:20:00,121.89,122.01,121.89,121.95,8443.0,117.4081,117.5236,117.4081,117.4659,8443.0
2022-08-03 12:30:00,121.93,122.19,121.93,122.12,24420.0,117.4466,117.697,117.4466,117.6296,24420.0
2022-08-03 12:40:00,122.13,122.29,122.13,122.27,16392.0,117.6392,117.7934,117.6392,117.7741,16392.0
2022-08-03 12:50:00,122.3,122.3,122.24,122.28,9457.0,117.803,117.803,117.7452,117.7837,9457.0
2022-08-03 13:00:00,122.25,122.35,122.25,122.34,4852.0,117.7548,117.8511,117.7548,117.8415,4852.0
2022-08-03 13:10:00,122.31,122.35,122.21,122.22,11508.0,117.8126,117.8511,117.7163,117.7259,11508.0
2022-08-03 13:20:00,122.2,122.32,122.13,122.3,3216.0,117.7067,117.8223,117.6392,117.803,3216.0
2022-08-03 13:30:00,122.28,122.31,122.16,122.19,7363.0,117.7837,117.8126,117.6681,117.697,7363.0
2022-08-03 13:40:00,122.14,122.22,122.1,122.22,6062.0,117.6489,117.7259,117.6103,117.7259,6062.0
2022-08-03 13:50:00,122.27,122.3,122.18,122.28,7781.0,117.7741,117.803,117.6874,117.7837,7781.0
2022-08-03 14:00:00,122.24,122.29,122.17,122.29,8644.0,117.7452,117.7934,117.6778,117.7934,8644.0
2022-08-03 14:10:00,122.27,122.39,122.25,122.39,11113.0,117.7741,117.8897,117.7548,117.8897,11113.0
2022-08-03 14:20:00,122.4,122.47,122.37,122.41,13171.0,117.8993,117.9667,117.8704,117.9089,13171.0
2022-08-03 14:30:00,122.4,122.44,122.33,122.33,19405.0,117.8993,117.9378,117.8319,117.8319,19405.0
2022-08-03 14:40:00,122.34,122.39,122.23,122.39,4626.0,117.8415,117.8897,117.7356,117.8897,4626.0
2022-08-03 14:50:00,122.37,122.41,122.32,122.38,14953.0,117.8704,117.9089,117.8223,117.88,14953.0
2022-08-03 15:00:00,122.35,122.47,122.3,122.39,10097.0,117.8511,117.9667,117.803,117.8897,10097.0
2022-08-03 15:10:00,122.36,122.39,122.28,122.35,10595.0,117.8608,117.8897,117.7837,117.8511,10595.0
2022-08-03 15:20:00,122.36,122.39,122.31,122.36,15784.0,117.8608,117.8897,117.8126,117.8608,15784.0
2022-08-03 15:30:00,122.35,122.5,122.35,122.45,22316.0,117.8511,117.9956,117.8511,117.9475,22316.0
2022-08-03 15:40:00,122.45,122.62,122.43,122.46,23797.0,117.9475,118.1112,117.9282,117.9571,23797.0
2022-08-03 15:50:00,122.49,122.56,122.17,122.24,44315.0,117.986,118.0534,117.6778,117.7452,44315.0
2022-08-04 09:30:00,122.46,122.46,122.09,122.09,12358.0,117.9571,117.9571,117.6007,117.6007,12358.0
2022-08-04 09:40:00,122.06,122.52,122.06,122.36,11881.0,117.5718,118.0149,117.5718,117.8608,11881.0
2022-08-04 09:50:00,122.35,122.45,122.14,122.42,7430.0,117.8511,117.9475,117.6489,117.9186,7430.0
2022-08-04 10:00:00,122.34,122.58,122.33,122.38,116864.0,117.8415,118.0727,117.8319,117.88,116864.0
2022-08-04 10:10:00,122.43,122.44,122.08,122.21,171152.0,117.9282,117.9378,117.5911,117.7163,171152.0
2022-08-04 10:20:00,122.16,122.34,122.1,122.13,25752.0,117.6681,117.8415,117.6103,117.6392,25752.0
2022-08-04 10:30:00,122.18,122.21,121.85,121.88,30098.0,117.6874,117.7163,117.3695,117.3984,30098.0
2022-08-04 10:40:00,121.88,122.29,121.85,122.28,18480.0,117.3984,117.7934,117.3695,117.7837,18480.0
2022-08-04 10:50:00,122.24,122.53,122.23,122.46,2887.0,117.7452,118.0245,117.7356,117.9571,2887.0
2022-08-04 11:00:00,122.49,122.5,122.4,122.45,8158.0,117.986,117.9956,117.8993,117.9475,8158.0
2022-08-04 11:10:00,122.43,122.48,122.15,122.34,9480.0,117.9282,117.9764,117.6585,117.8415,9480.0
2022-08-04 11:20:00,122.35,122.48,122.16,122.2,18936.0,117.8511,117.9764,117.6681,117.7067,18936.0
2022-08-04 11:30:00,122.29,122.38,122.19,122.19,2200.0,117.7934,117.88,117.697,117.697,2200.0
2022-08-04 11:40:00,122.07,122.42,122.07,122.4,21425.0,117.5814,117.9186,117.5814,117.8993,21425.0
2022-08-04 11:50:00,122.39,122.56,122.38,122.54,9348.0,117.8897,118.0534,117.88,118.0342,9348.0
2022-08-04 12:00:00,122.53,122.56,122.4,122.46,7677.0,118.0245,118.0534,117.8993,117.9571,7677.0
2022-08-04 12:10:00,122.48,122.57,122.45,122.53,4830.0,117.9764,118.0631,117.9475,118.0245,4830.0
2022-08-04 12:20:00,122.5,122.56,122.48,122.53,11248.0,117.9956,118.0534,117.9764,118.0245,11248.0
2022-08-04 12:30:00,122.55,122.55,122.39,122.39,2164.0,118.0438,118.0438,117.8897,117.8897,2164.0
2022-08-04 12:40:00,122.44,122.44,122.09,122.12,13177.0,117.9378,117.9378,117.6007,117.6296,13177.0
2022-08-04 12:50:00,122.17,122.2,122.11,122.17,4264.0,117.6778,117.7067,117.62,117.6778,4264.0
2022-08-04 13:00:00,122.17,122.31,122.17,122.31,8907.0,117.6778,117.8126,117.6778,117.8126,8907.0
2022-08-04 13:10:00,122.28,122.42,122.27,122.39,8981.0,117.7837,117.9186,117.7741,117.8897,8981.0
2022-08-04 13:20:00,122.4,122.54,122.29,122.51,18188.0,117.8993,118.0342,117.7934,118.0053,18188.0
2022-08-04 13:30:00,122.47,122.6,122.46,122.56,4775.0,117.9667,118.092,117.9571,118.0534,4775.0
2022-08-04 13:40:00,122.57,122.59,122.47,122.59,9241.0,118.0631,118.0823,117.9667,118.0823,9241.0
2022-08-04 13:50:00,122.58,122.58,122.39,122.43,8546.0,118.0727,118.0727,117.8897,117.9282,8546.0
2022-08-04 14:00:00,122.44,122.46,122.37,122.38,4520.0,117.9378,117.9571,117.8704,117.88,4520.0
2022-08-04 14:10:00,122.37,122.43,122.27,122.4,6125.0,117.8704,117.9282,117.7741,117.8993,6125.0
2022-08-04 14:20:00,122.41,122.49,122.39,122.48,36823.0,117.9089,117.986,117.8897,117.9764,36823.0
2022-08-04 14:30:00,122.49,122.5,122.36,122.43,7963.0,117.986,117.9956,117.8608,117.9282,7963.0
2022-08-04 14:40:00,122.33,122.49,122.29,122.47,12962.0,117.8319,117.986,117.7934,117.9667,12962.0
2022-08-04 14:50:00,122.47,122.57,122.47,122.52,5908.0,117.9667,118.0631,117.9667,118.0149,5908.0
2022-08-04 15:00:00,122.49,122.56,122.44,122.55,9282.0,117.986,118.0534,117.9378,118.0438,9282.0
2022-08-04 15:10:00,122.57,122.71,122.56,122.67,18881.0,118.0631,118.1979,118.0534,118.1594,18881.0
2022-08-04 15:20:00,122.67,122.67,122.5,122.59,16497.0,118.1594,118.1594,117.9956,118.0823,16497.0
2022-08-04 15:30:00,122.56,122.56,122.42,122.45,34298.0,118.0534,118.0534,117.9186,117.9475,34298.0
2022-08-04 15:40:00,122.46,122.47,122.32,122.39,15378.0,117.9571,117.9667,117.8223,117.8897,15378.0
2022-08-04 15:50:00,122.42,122.58,122.41,122.58,34979.0,117.9186,118.0727,117.9089,118.0727,34979.0
2022-08-05 09:30:00,121.1,121.58,120.97,121.52,20990.0,116.6471,117.1095,116.5219,117.0517,20990.0
2022-08-05 09:40:00,121.59,121.7,121.34,121.58,13416.0,117.1191,117.225,116.8783,117.1095,13416.0
2022-08-05 09:50:00,121.54,121.67,121.49,121.66,5706.0,117.0709,117.1962,117.0228,117.1865,5706.0
2022-08-05 10:00:00,121.68,122.2,121.6,122.2,86815.0,117.2058,117.7067,117.1287,117.7067,86815.0
2022-08-05 10:10:00,122.21,122.46,122.09,122.39,6898.0,117.7163,117.9571,117.6007,117.8897,6898.0
2022-08-05 10:20:00,122.42,122.49,122.2,122.2,4607.0,117.9186,117.986,117.7067,117.7067,4607.0
2022-08-05 10:30:00,122.18,122.24,122.08,122.23,6966.0,117.6874,117.7452,117.5911,117.7356,6966.0
2022-08-05 10:40:00,122.2,122.21,122.04,122.17,9346.0,117.7067,117.7163,117.5525,117.6778,9346.0
2022-08-05 10:50:00,122.15,122.19,121.95,122.1,9000.0,117.6585,117.697,117.4659,117.6103,9000.0
2022-08-05 11:00:00,122.1,122.1,121.78,121.91,21559.0,117.6103,117.6103,117.3021,117.4273,21559.0
2022-08-05 11:10:00,121.96,121.96,121.68,121.7,12579.0,117.4755,117.4755,117.2058,117.225,12579.0
2022-08-05 11:20:00,121.67,121.71,121.22,121.22,15918.0,117.1962,117.2347,116.7627,116.7627,15918.0
2022-08-05 11:30:00,121.24,121.46,121.24,121.35,5965.0,116.782,116.9939,116.782,116.8879,5965.0
2022-08-05 11:40:00,121.35,121.37,121.19,121.24,5737.0,116.8879,116.9072,116.7338,116.782,5737.0
2022-08-05 11:50:00,121.26,121.41,121.26,121.35,2818.0,116.8012,116.9457,116.8012,116.8879,2818.0
2022-08-05 12:00:00,121.34,121.63,121.34,121.49,15421.0,116.8783,117.1576,116.8783,117.0228,15421.0
2022-08-05 12:10:00,121.49,121.75,121.49,121.71,17190.0,117.0228,117.2732,117.0228,117.2347,17190.0
2022-08-05 12:20:00,121.71,121.73,121.58,121.71,5468.0,117.2347,117.2539,117.1095,117.2347,5468.0
2022-08-05 12:30:00,121.71,121.71,121.51,121.56,19815.0,117.2347,117.2347,117.042,117.0902,19815.0
2022-08-05 12:40:00,121.52,121.84,121.52,121.84,3741.0,117.0517,117.3599,117.0517,117.3599,3741.0
2022-08-05 12:50:00,121.88,121.95,121.82,121.95,7604.0,117.3984,117.4659,117.3406,117.4659,7604.0
2022-08-05 13:00:00,121.95,122.07,121.87,122.03,10687.0,117.4659,117.5814,117.3888,117.5429,10687.0
2022-08-05 13:10:00,122.07,122.18,122.06,122.07,3310.0,117.5814,117.6874,117.5718,117.5814,3310.0
2022-08-05 13:20:00,122.02,122.12,121.96,121.99,15453.0,117.5333,117.6296,117.4755,117.5044,15453.0
2022-08-05 13:30:00,121.99,122.17,121.99,122.1,12226.0,117.5044,117.6778,117.5044,117.6103,12226.0
2022-08-05 13:40:00,122.13,122.16,121.97,121.97,5608.0,117.6392,117.6681,117.4851,117.4851,5608.0
2022-08-05 13:50:00,121.96,121.99,121.82,121.9,2795.0,117.4755,117.5044,117.3406,117.4177,2795.0
2022-08-05 14:00:00,121.87,121.93,121.83,121.85,106724.0,117.3888,117.4466,117.3503,117.3695,106724.0
2022-08-05 14:10:00,121.83,121.91,121.77,121.91,7315.0,117.3503,117.4273,117.2925,117.4273,7315.0
2022-08-05 14:20:00,121.9,121.94,121.66,121.66,16197.0,117.4177,117.4562,117.1865,117.1865,16197.0
2022-08-05 14:30:00,121.63,121.81,121.59,121.73,45067.0,117.1576,117.331,117.1191,117.2539,45067.0
2022-08-05 14:40:00,121.76,121.85,121.72,121.82,9245.0,117.2828,117.3695,117.2443,117.3406,9245.0
2022-08-05 14:50:00,121.75,121.86,121.66,121.75,9410.0,117.2732,117.3792,117.1865,117.2732,9410.0
2022-08-05 15:00:00,121.84,121.87,121.75,121.85,7869.0,117.3599,117.3888,117.2732,117.3695,7869.0
2022-08-05 15:10:00,121.89,121.98,121.87,121.9,6043.0,117.4081,117.4948,117.3888,117.4177,6043.0
2022-08-05 15:20:00,121.89,121.97,121.86,121.96,12273.0,117.4081,117.4851,117.3792,117.4755,12273.0
2022-08-05 15:30:00,121.96,122.06,121.95,121.99,27008.0,117.4755,117.5718,117.4659,117.5044,27008.0
2022-08-05 15:40:00,122.0,122.26,121.97,122.23,30697.0,117.514,117.7645,117.4851,117.7356,30697.0
2022-08-05 15:50:00,122.27,122.38,122.17,122.29,27826.0,117.7741,117.88,117.6778,117.7934,27826.0
2022-08-08 09:30:00,122.45,122.91,122.4,122.9,14358.0,117.9475,118.3906,117.8993,118.3809,14358.0
2022-08-08 09:40:00,122.87,123.14,122.82,123.1,27304.0,118.352,118.6121,118.3039,118.5736,27304.0
2022-08-08 09:50:00,123.11,123.34,123.04,123.23,17524.0,118.5832,118.8047,118.5158,118.6988,17524.0
2022-08-08 10:00:00,123.28,123.35,123.17,123.28,5862.0,118.747,118.8144,118.641,118.747,5862.0
2022-08-08 10:10:00,123.26,123.36,123.18,123.25,8717.0,118.7277,118.824,118.6506,118.7181,8717.0
2022-08-08 10:20:00,123.23,123.26,123.02,123.05,8119.0,118.6988,118.7277,118.4965,118.5254,8119.0
2022-08-08 10:30:00,123.18,123.3,123.07,123.29,3413.0,118.6506,118.7662,118.5447,118.7566,3413.0
2022-08-08 10:40:00,123.25,123.35,122.99,123.02,13900.0,118.7181,118.8144,118.4676,118.4965,13900.0
2022-08-08 10:50:00,123.03,123.1,123.03,123.05,11548.0,118.5061,118.5736,118.5061,118.5254,11548.0
2022-08-08 11:00:00,123.09,123.21,123.07,123.14,12839.0,118.5639,118.6795,118.5447,118.6121,12839.0
2022-08-08 11:10:00,123.11,123.11,122.85,122.85,8452.0,118.5832,118.5832,118.3328,118.3328,8452.0
2022-08-08 11:20:00,122.88,122.93,122.79,122.79,7889.0,118.3617,118.4098,118.275,118.275,7889.0
2022-08-08 11:30:00,122.81,122.87,122.42,122.46,8222.0,118.2942,118.352,117.9186,117.9571,8222.0
2022-08-08 11:40:00,122.45,122.49,122.14,122.32,19830.0,117.9475,117.986,117.6489,117.8223,19830.0
2022-08-08 11:50:00,122.36,122.58,122.35,122.56,8083.0,117.8608,118.0727,117.8511,118.0534,8083.0
2022-08-08 12:00:00,122.56,122.59,122.24,122.24,13082.0,118.0534,118.0823,117.7452,117.7452,13082.0
2022-08-08 12:10:00,122.28,122.33,121.84,121.87,8156.0,117.7837,117.8319,117.3599,117.3888,8156.0
2022-08-08 12:20:00,121.87,122.06,121.85,121.93,4309.0,117.3888,117.5718,117.3695,117.4466,4309.0
2022-08-08 12:30:00,121.95,122.0,121.8,121.98,17802.0,117.4659,117.514,117.3214,117.4948,17802.0
2022-08-08 12:40:00,122.01,122.14,122.01,122.13,13191.0,117.5236,117.6489,117.5236,117.6392,13191.0
2022-08-08 12:50:00,122.12,122.2,122.11,122.18,3883.0,117.6296,117.7067,117.62,117.6874,3883.0
2022-08-08 13:00:00,122.09,122.22,122.09,122.2,1381.0,117.6007,117.7259,117.6007,117.7067,1381.0
2022-08-08 13:10:00,122.18,122.4,122.16,122.37,102562.0,117.6874,117.8993,117.6681,117.8704,102562.0
2022-08-08 13:20:00,122.32,122.32,122.1,122.1,13400.0,117.8223,117.8223,117.6103,117.6103,13400.0
2022-08-08 13:30:00,122.16,122.17,122.03,122.05,4278.0,117.6681,117.6778,117.5429,117.5622,4278.0
2022-08-08 13:40:00,122.06,122.25,122.06,122.15,7217.0,117.5718,117.7548,117.5718,117.6585,7217.0
2022-08-08 13:50:00,122.17,122.38,122.17,122.36,26871.0,117.6778,117.88,117.6778,117.8608,26871.0
2022-08-08 14:00:00,122.29,122.31,121.93,122.18,10560.0,117.7934,117.8126,117.4466,117.6874,10560.0
2022-08-08 14:10:00,122.19,122.19,121.95,122.04,20285.0,117.697,117.697,117.4659,117.5525,20285.0
2022-08-08 14:20:00,122.04,122.09,121.95,122.05,10348.0,117.5525,117.6007,117.4659,117.5622,10348.0
2022-08-08 14:30:00,122.06,122.11,121.95,121.95,7915.0,117.5718,117.62,117.4659,117.4659,7915.0
2022-08-08 14:40:00,122.03,122.05,121.9,121.95,10043.0,117.5429,117.5622,117.4177,117.4659,10043.0
2022-08-08 14:50:00,121.93,121.98,121.79,121.97,7759.0,117.4466,117.4948,117.3117,117.4851,7759.0
2022-08-08 15:00:00,122.0,122.06,121.97,122.02,7496.0,117.514,117.5718,117.4851,117.5333,7496.0
2022-08-08 15:10:00,121.97,122.07,121.86,121.94,5444.0,117.4851,117.5814,117.3792,117.4562,5444.0
2022-08-08 15:20:00,122.03,122.17,121.98,122.12,7351.0,117.5429,117.6778,117.4948,117.6296,7351.0
2022-08-08 15:30:00,122.1,122.24,122.03,122.21,14906.0,117.6103,117.7452,117.5429,117.7163,14906.0
2022-08-08 15:40:00,122.23,122.33,122.22,122.27,13756.0,117.7356,117.8319,117.7259,117.7741,13756.0
2022-08-08 15:50:00,122.27,122.33,122.18,122.22,17956.0,117.7741,117.8319,117.6874,117.7259,17956.0
2022-08-09 09:30:00,121.86,121.88,121.46,121.62,15479.0,117.3792,117.3984,116.9939,117.148,15479.0
2022-08-09 09:40:00,121.58,121.75,121.54,121.54,1500.0,117.1095,117.2732,117.0709,117.0709,1500.0
2022-08-09 09:50:00,121.46,121.46,121.12,121.19,4791.0,116.9939,116.9939,116.6664,116.7338,4791.0
2022-08-09 10:00:00,121.15,121.16,121.02,121.09,11488.0,116.6953,116.7049,116.5701,116.6375,11488.0
2022-08-09 10:10:00,121.0,121.31,121.0,121.24,7981.0,116.5508,116.8494,116.5508,116.782,7981.0
2022-08-09 10:20:00,121.3,121.3,121.08,121.16,1742.0,116.8398,116.8398,116.6278,116.7049,1742.0
2022-08-09 10:30:00,121.17,121.29,121.13,121.22,6313.0,116.7145,116.8301,116.676,116.7627,6313.0
2022-08-09 10:40:00,121.15,121.28,121.09,121.22,10354.0,116.6953,116.8205,116.6375,116.7627,10354.0
2022-08-09 10:50:00,121.33,121.33,120.98,120.98,16581.0,116.8687,116.8687,116.5315,116.5315,16581.0
2022-08-09 11:00:00,121.05,121.05,120.76,120.94,6868.0,116.5989,116.5989,116.3196,116.493,6868.0
2022-08-09 11:10:00,120.93,121.33,120.92,121.28,19374.0,116.4834,116.8687,116.4737,116.8205,19374.0
2022-08-09 11:20:00,121.28,121.36,121.26,121.31,4258.0,116.8205,116.8976,116.8012,116.8494,4258.0
2022-08-09 11:30:00,121.26,121.29,121.13,121.16,9934.0,116.8012,116.8301,116.676,116.7049,9934.0
2022-08-09 11:40:00,121.14,121.25,121.11,121.15,21335.0,116.6856,116.7916,116.6567,116.6953,21335.0
2022-08-09 11:50:00,121.05,121.17,121.01,121.04,13280.0,116.5989,116.7145,116.5604,116.5893,13280.0
2022-08-09 12:00:00,121.04,121.11,120.97,121.06,5976.0,116.5893,116.6567,116.5219,116.6086,5976.0
2022-08-09 12:10:00,121.04,121.06,120.93,120.94,4954.0,116.5893,116.6086,116.4834,116.493,4954.0
2022-08-09 12:20:00,120.94,120.97,120.79,120.81,12227.0,116.493,116.5219,116.3485,116.3678,12227.0
2022-08-09 12:30:00,120.8,120.89,120.76,120.88,12262.0,116.3581,116.4448,116.3196,116.4352,12262.0
2022-08-09 12:40:00,120.88,120.88,120.76,120.83,7775.0,116.4352,116.4352,116.3196,116.387,7775.0
2022-08-09 12:50:00,120.74,120.86,120.74,120.85,3943.0,116.3003,116.4159,116.3003,116.4063,3943.0
2022-08-09 13:00:00,120.89,120.92,120.76,120.76,30899.0,116.4448,116.4737,116.3196,116.3196,30899.0
2022-08-09 13:10:00,120.78,120.94,120.78,120.87,10314.0,116.3389,116.493,116.3389,116.4256,10314.0
2022-08-09 13:20:00,120.93,120.93,120.86,120.93,2418.0,116.4834,116.4834,116.4159,116.4834,2418.0
2022-08-09 13:30:00,120.89,120.91,120.81,120.81,15535.0,116.4448,116.4641,116.3678,116.3678,15535.0
2022-08-09 13:40:00,120.79,120.83,120.69,120.83,8966.0,116.3485,116.387,116.2522,116.387,8966.0
2022-08-09 13:50:00,120.81,121.03,120.81,121.03,25646.0,116.3678,116.5797,116.3678,116.5797,25646.0
2022-08-09 14:00:00,120.98,121.06,120.98,121.02,11640.0,116.5315,116.6086,116.5315,116.5701,11640.0
2022-08-09 14:10:00,121.01,121.03,120.7,120.72,7897.0,116.5604,116.5797,116.2618,116.2811,7897.0
2022-08-09 14:20:00,120.71,120.77,120.66,120.71,9053.0,116.2715,116.3292,116.2233,116.2715,9053.0
2022-08-09 14:30:00,120.68,120.79,120.68,120.78,14025.0,116.2426,116.3485,116.2426,116.3389,14025.0
2022-08-09 14:40:00,120.79,120.93,120.77,120.93,17149.0,116.3485,116.4834,116.3292,116.4834,17149.0
2022-08-09 14:50:00,120.94,121.12,120.94,121.05,6536.0,116.493,116.6664,116.493,116.5989,6536.0
2022-08-09 15:00:00,121.03,121.1,120.95,121.03,18519.0,116.5797,116.6471,116.5026,116.5797,18519.0
2022-08-09 15:10:00,121.02,121.1,120.97,121.1,32631.0,116.5701,116.6471,116.5219,116.6471,32631.0
2022-08-09 15:20:00,121.09,121.24,121.08,121.17,11259.0,116.6375,116.782,116.6278,116.7145,11259.0
2022-08-09 15:30:00,121.16,121.2,121.1,121.13,47243.0,116.7049,116.7434,116.6471,116.676,47243.0
2022-08-09 15:40:00,121.11,121.16,120.96,121.03,7650.0,116.6567,116.7049,116.5123,116.5797,7650.0
2022-08-09 15:50:00,121.04,121.15,120.95,121.08,29921.0,116.5893,116.6953,116.5026,116.6278,29921.0
2022-08-10 09:30:00,123.16,123.39,123.06,123.08,26015.0,118.6314,118.8529,118.535,118.5543,26015.0
2022-08-10 09:40:00,123.11,123.67,123.1,123.67,13166.0,118.5832,119.1226,118.5736,119.1226,13166.0
2022-08-10 09:50:00,123.69,123.71,123.31,123.49,34901.0,119.1419,119.1611,118.7758,118.9492,34901.0
2022-08-10 10:00:00,123.5,123.65,123.43,123.56,8724.0,118.9589,119.1033,118.8914,119.0167,8724.0
2022-08-10 10:10:00,123.56,123.59,123.26,123.33,7630.0,119.0167,119.0456,118.7277,118.7951,7630.0
2022-08-10 10:20:00,123.22,123.41,123.06,123.38,5241.0,118.6892,118.8722,118.535,118.8433,5241.0
2022-08-10 10:30:00,123.42,123.58,123.38,123.55,10958.0,118.8818,119.0359,118.8433,119.007,10958.0
2022-08-10 10:40:00,123.55,123.69,123.55,123.6,2350.0,119.007,119.1419,119.007,119.0552,2350.0
2022-08-10 10:50:00,123.62,123.78,123.62,123.77,13012.0,119.0744,119.2286,119.0744,119.2189,13012.0
2022-08-10 11:00:00,123.79,124.14,123.79,124.03,27906.0,119.2382,119.5753,119.2382,119.4694,27906.0
2022-08-10 11:10:00,124.02,124.02,123.76,123.83,9456.0,119.4597,119.4597,119.2093,119.2767,9456.0
2022-08-10 11:20:00,123.91,123.99,123.89,123.9,3370.0,119.3538,119.4308,119.3345,119.3442,3370.0
2022-08-10 11:30:00,123.91,124.04,123.84,123.86,8736.0,119.3538,119.479,119.2864,119.3056,8736.0
2022-08-10 11:40:00,123.93,123.99,123.87,123.98,7284.0,119.3731,119.4308,119.3153,119.4212,7284.0
2022-08-10 11:50:00,123.91,124.07,123.9,124.03,8479.0,119.3538,119.5079,119.3442,119.4694,8479.0
2022-08-10 12:00:00,124.05,124.1,123.91,123.99,15318.0,119.4886,119.5368,119.3538,119.4308,15318.0
2022-08-10 12:10:00,123.96,124.01,123.75,123.75,12493.0,119.4019,119.4501,119.1997,119.1997,12493.0
2022-08-10 12:20:00,123.73,123.79,123.65,123.79,13841.0,119.1804,119.2382,119.1033,119.2382,13841.0
2022-08-10 12:30:00,123.78,123.84,123.77,123.82,6064.0,119.2286,119.2864,119.2189,119.2671,6064.0
2022-08-10 12:40:00,123.84,123.86,123.74,123.74,8248.0,119.2864,119.3056,119.19,119.19,8248.0
2022-08-10 12:50:00,123.78,123.83,123.73,123.83,14930.0,119.2286,119.2767,119.1804,119.2767,14930.0
2022-08-10 13:00:00,123.84,123.87,123.75,123.87,11816.0,119.2864,119.3153,119.1997,119.3153,11816.0
2022-08-10 13:10:00,123.85,123.91,123.85,123.89,5424.0,119.296,119.3538,119.296,119.3345,5424.0
2022-08-10 13:20:00,123.88,123.94,123.8,123.8,26975.0,119.3249,119.3827,119.2478,119.2478,26975.0
2022-08-10 13:30:00,123.82,123.85,123.7,123.81,13040.0,119.2671,119.296,119.1515,119.2575,13040.0
2022-08-10 13:40:00,123.83,124.0,123.82,123.99,9600.0,119.2767,119.4405,119.2671,119.4308,9600.0
2022-08-10 13:50:00,123.99,124.01,123.87,123.9,22140.0,119.4308,119.4501,119.3153,119.3442,22140.0
2022-08-10 14:00:00,123.9,123.95,123.85,123.86,12645.0,119.3442,119.3923,119.296,119.3056,12645.0
2022-08-10 14:10:00,123.88,123.9,123.78,123.78,4955.0,119.3249,119.3442,119.2286,119.2286,4955.0
2022-08-10 14:20:00,123.78,123.81,123.77,123.78,11622.0,119.2286,119.2575,119.2189,119.2286,11622.0
2022-08-10 14:30:00,123.78,123.85,123.69,123.78,13148.0,119.2286,119.296,119.1419,119.2286,13148.0
2022-08-10 14:40:00,123.81,123.85,123.71,123.71,20565.0,119.2575,119.296,119.1611,119.1611,20565.0
2022-08-10 14:50:00,123.7,123.75,123.64,123.65,5895.0,119.1515,119.1997,119.0937,119.1033,5895.0
2022-08-10 15:00:00,123.6,123.72,123.6,123.64,7753.0,119.0552,119.1708,119.0552,119.0937,7753.0
2022-08-10 15:10:00,123.64,123.77,123.63,123.75,22156.0,119.0937,119.2189,119.0841,119.1997,22156.0
2022-08-10 15:20:00,123.76,123.9,123.74,123.88,6742.0,119.2093,119.3442,119.19,119.3249,6742.0
2022-08-10 15:30:00,123.88,124.05,123.82,124.03,16683.0,119.3249,119.4886,119.2671,119.4694,16683.0
2022-08-10 15:40:00,124.03,124.16,123.99,124.05,33316.0,119.4694,119.5946,119.4308,119.4886,33316.0
2022-08-10 15:50:00,124.0,124.1,123.94,124.09,36928.0,119.4405,119.5368,119.3827,119.5272,36928.0
2022-08-11 09:30:00,124.79,124.84,124.57,124.69,32851.0,120.2014,120.2496,119.9895,120.1051,32851.0
2022-08-11 09:40:00,124.68,125.02,124.68,124.93,25106.0,120.0955,120.423,120.0955,120.3363,25106.0
2022-08-11 09:50:00,124.93,125.01,124.9,125.0,5147.0,120.3363,120.4133,120.3074,120.4037,5147.0
2022-08-11 10:00:00,125.0,125.25,125.0,125.23,17702.0,120.4037,120.6445,120.4037,120.6252,17702.0
2022-08-11 10:10:00,125.29,125.5,125.26,125.5,8891.0,120.683,120.8853,120.6541,120.8853,8891.0
2022-08-11 10:20:00,125.48,125.48,125.23,125.23,5074.0,120.8661,120.8661,120.6252,120.6252,5074.0
2022-08-11 10:30:00,125.26,125.45,125.25,125.37,22194.0,120.6541,120.8372,120.6445,120.7601,22194.0
2022-08-11 10:40:00,125.27,125.27,125.01,125.06,3007.0,120.6638,120.6638,120.4133,120.4615,3007.0
2022-08-11 10:50:00,125.07,125.18,125.05,125.08,10839.0,120.4711,120.5771,120.4519,120.4808,10839.0
2022-08-11 11:00:00,125.02,125.02,124.51,124.53,15083.0,120.423,120.423,119.9317,119.951,15083.0
2022-08-11 11:10:00,124.56,124.66,124.35,124.35,10380.0,119.9799,120.0762,119.7776,119.7776,10380.0
2022-08-11 11:20:00,124.34,124.55,124.34,124.54,98258.0,119.768,119.9703,119.768,119.9606,98258.0
2022-08-11 11:30:00,124.54,124.62,124.44,124.47,8666.0,119.9606,120.0377,119.8643,119.8932,8666.0
2022-08-11 11:40:00,124.45,124.52,124.29,124.32,6758.0,119.8739,119.9414,119.7198,119.7487,6758.0
2022-08-11 11:50:00,124.11,124.32,124.11,124.28,4540.0,119.5464,119.7487,119.5464,119.7102,4540.0
2022-08-11 12:00:00,124.29,124.35,124.16,124.21,5652.0,119.7198,119.7776,119.5946,119.6428,5652.0
2022-08-11 12:10:00,124.18,124.28,124.09,124.27,12112.0,119.6139,119.7102,119.5272,119.7005,12112.0
2022-08-11 12:20:00,124.15,124.31,124.11,124.31,4724.0,119.585,119.7391,119.5464,119.7391,4724.0
2022-08-11 12:30:00,124.37,124.45,124.35,124.35,3296.0,119.7969,119.8739,119.7776,119.7776,3296.0
2022-08-11 12:40:00,124.36,124.38,124.3,124.36,14878.0,119.7872,119.8065,119.7294,119.7872,14878.0
2022-08-11 12:50:00,124.33,124.48,124.33,124.44,5664.0,119.7583,119.9028,119.7583,119.8643,5664.0
2022-08-11 13:00:00,124.46,124.49,124.33,124.37,61265.0,119.8836,119.9125,119.7583,119.7969,61265.0
2022-08-11 13:10:00,124.37,124.63,124.37,124.61,14109.0,119.7969,120.0473,119.7969,120.028,14109.0
2022-08-11 13:20:00,124.61,124.65,124.48,124.5,5616.0,120.028,120.0666,119.9028,119.9221,5616.0
2022-08-11 13:30:00,124.5,124.53,124.39,124.48,26434.0,119.9221,119.951,119.8161,119.9028,26434.0
2022-08-11 13:40:00,124.47,124.55,124.36,124.38,4471.0,119.8932,119.9703,119.7872,119.8065,4471.0
2022-08-11 13:50:00,124.41,124.42,124.27,124.31,8989.0,119.8354,119.845,119.7005,119.7391,8989.0
2022-08-11 14:00:00,124.3,124.3,124.07,124.11,9350.0,119.7294,119.7294,119.5079,119.5464,9350.0
2022-08-11 14:10:00,124.1,124.12,123.97,124.11,12869.0,119.5368,119.5561,119.4116,119.5464,12869.0
2022-08-11 14:20:00,124.1,124.12,124.0,124.09,6986.0,119.5368,119.5561,119.4405,119.5272,6986.0
2022-08-11 14:30:00,124.07,124.09,123.91,123.93,12879.0,119.5079,119.5272,119.3538,119.3731,12879.0
2022-08-11 14:40:00,123.94,123.96,123.8,123.83,35222.0,119.3827,119.4019,119.2478,119.2767,35222.0
2022-08-11 14:50:00,123.81,123.81,123.57,123.74,21777.0,119.2575,119.2575,119.0263,119.19,21777.0
2022-08-11 15:00:00,123.76,123.76,123.59,123.66,33262.0,119.2093,119.2093,119.0456,119.113,33262.0
2022-08-11 15:10:00,123.69,123.71,123.46,123.64,16048.0,119.1419,119.1611,118.9203,119.0937,16048.0
2022-08-11 15:20:00,123.67,123.74,123.63,123.74,11331.0,119.1226,119.19,119.0841,119.19,11331.0
2022-08-11 15:30:00,123.74,123.84,123.62,123.62,11132.0,119.19,119.2864,119.0744,119.0744,11132.0
2022-08-11 15:40:00,123.64,123.71,123.52,123.57,21388.0,119.0937,119.1611,118.9781,119.0263,21388.0
2022-08-11 15:50:00,123.59,123.79,123.51,123.73,51816.0,119.0456,119.2382,118.9685,119.1804,51816.0
2022-08-12 09:30:00,124.46,124.6,124.25,124.44,10553.0,119.8836,120.0184,119.6813,119.8643,10553.0
2022-08-12 09:40:00,124.56,124.69,124.41,124.41,9260.0,119.9799,120.1051,119.8354,119.8354,9260.0
2022-08-12 09:50:00,124.48,124.71,124.48,124.68,4462.0,119.9028,120.1244,119.9028,120.0955,4462.0
2022-08-12 10:00:00,124.68,124.68,124.2,124.44,33056.0,120.0955,120.0955,119.6331,119.8643,33056.0
2022-08-12 10:10:00,124.55,124.69,124.45,124.69,13061.0,119.9703,120.1051,119.8739,120.1051,13061.0
2022-08-12 10:20:00,124.7,124.74,124.56,124.63,16949.0,120.1147,120.1533,119.9799,120.0473,16949.0
2022-08-12 10:30:00,124.62,124.71,124.48,124.49,285867.0,120.0377,120.1244,119.9028,119.9125,285867.0
2022-08-12 10:40:00,124.48,124.5,124.34,124.37,13103.0,119.9028,119.9221,119.768,119.7969,13103.0
2022-08-12 10:50:00,124.39,124.54,124.39,124.54,9055.0,119.8161,119.9606,119.8161,119.9606,9055.0
2022-08-12 11:00:00,124.58,124.73,124.57,124.58,10560.0,119.9992,120.1436,119.9895,119.9992,10560.0
2022-08-12 11:10:00,124.62,124.82,124.59,124.81,6776.0,120.0377,120.2303,120.0088,120.2207,6776.0
2022-08-12 11:20:00,124.79,124.88,124.78,124.84,10202.0,120.2014,120.2881,120.1918,120.2496,10202.0
2022-08-12 11:30:00,124.83,124.9,124.78,124.88,10014.0,120.24,120.3074,120.1918,120.2881,10014.0
2022-08-12 11:40:00,124.8,124.88,124.76,124.81,11764.0,120.2111,120.2881,120.1725,120.2207,11764.0
2022-08-12 11:50:00,124.82,124.9,124.79,124.8,8827.0,120.2303,120.3074,120.2014,120.2111,8827.0
2022-08-12 12:00:00,124.82,125.0,124.81,125.0,7301.0,120.2303,120.4037,120.2207,120.4037,7301.0
2022-08-12 12:10:00,125.0,125.03,124.97,125.02,6546.0,120.4037,120.4326,120.3748,120.423,6546.0
2022-08-12 12:20:00,125.03,125.09,125.02,125.03,13268.0,120.4326,120.4904,120.423,120.4326,13268.0
2022-08-12 12:30:00,125.07,125.11,125.04,125.07,5651.0,120.4711,120.5097,120.4422,120.4711,5651.0
2022-08-12 12:40:00,125.06,125.13,125.04,125.11,6100.0,120.4615,120.5289,120.4422,120.5097,6100.0
2022-08-12 12:50:00,125.12,125.12,125.06,125.08,17220.0,120.5193,120.5193,120.4615,120.4808,17220.0
2022-08-12 13:00:00,125.09,125.16,125.04,125.16,33192.0,120.4904,120.5578,120.4422,120.5578,33192.0
2022-08-12 13:10:00,125.16,125.18,125.11,125.16,11004.0,120.5578,120.5771,120.5097,120.5578,11004.0
2022-08-12 13:20:00,125.18,125.19,125.13,125.13,24419.0,120.5771,120.5867,120.5289,120.5289,24419.0
2022-08-12 13:30:00,125.15,125.18,125.12,125.13,91351.0,120.5482,120.5771,120.5193,120.5289,91351.0
2022-08-12 13:40:00,125.14,125.18,125.13,125.15,7914.0,120.5386,120.5771,120.5289,120.5482,7914.0
2022-08-12 13:50:00,125.16,125.25,125.16,125.2,9069.0,120.5578,120.6445,120.5578,120.5964,9069.0
2022-08-12 14:00:00,125.2,125.24,125.18,125.2,27281.0,120.5964,120.6349,120.5771,120.5964,27281.0
2022-08-12 14:10:00,125.19,125.29,125.19,125.23,28271.0,120.5867,120.683,120.5867,120.6252,28271.0
2022-08-12 14:20:00,125.26,125.33,125.22,125.33,14521.0,120.6541,120.7216,120.6156,120.7216,14521.0
2022-08-12 14:30:00,125.33,125.49,125.33,125.42,24710.0,120.7216,120.8757,120.7216,120.8083,24710.0
2022-08-12 14:40:00,125.43,125.48,125.41,125.48,16986.0,120.8179,120.8661,120.7986,120.8661,16986.0
2022-08-12 14:50:00,125.48,125.5,125.4,125.49,202797.0,120.8661,120.8853,120.789,120.8757,202797.0
2022-08-12 15:00:00,125.48,125.61,125.45,125.59,17211.0,120.8661,120.9913,120.8372,120.972,17211.0
2022-08-12 15:10:00,125.6,125.72,125.6,125.7,16654.0,120.9816,121.0972,120.9816,121.078,16654.0
2022-08-12 15:20:00,125.69,125.69,125.57,125.68,12483.0,121.0683,121.0683,120.9527,121.0587,12483.0
2022-08-12 15:30:00,125.67,125.7,125.58,125.6,49148.0,121.0491,121.078,120.9624,120.9816,49148.0
2022-08-12 15:40:00,125.61,125.71,125.6,125.67,24605.0,120.9913,121.0876,120.9816,121.0491,24605.0
2022-08-12 15:50:00,125.69,125.82,125.62,125.77,32389.0,121.0683,121.1936,121.0009,121.1454,32389.0
2022-08-15 09:30:00,125.1,125.39,125.1,125.39,5013.0,120.5,120.7794,120.5,120.7794,5013.0
2022-08-15 09:40:00,125.25,125.5,125.25,125.42,4209.0,120.6445,120.8853,120.6445,120.8083,4209.0
2022-08-15 09:50:00,125.44,125.94,125.44,125.86,17575.0,120.8275,121.3091,120.8275,121.2321,17575.0
2022-08-15 10:00:00,125.84,125.88,125.7,125.71,10823.0,121.2128,121.2513,121.078,121.0876,10823.0
2022-08-15 10:10:00,125.7,125.7,125.45,125.52,11348.0,121.078,121.078,120.8372,120.9046,11348.0
2022-08-15 10:20:00,125.45,125.53,125.36,125.53,101645.0,120.8372,120.9142,120.7505,120.9142,101645.0
2022-08-15 10:30:00,125.5,125.72,125.5,125.62,6037.0,120.8853,121.0972,120.8853,121.0009,6037.0
2022-08-15 10:40:00,125.64,125.73,125.54,125.54,12508.0,121.0202,121.1069,120.9239,120.9239,12508.0
2022-08-15 10:50:00,125.47,125.56,125.4,125.44,5118.0,120.8564,120.9431,120.789,120.8275,5118.0
2022-08-15 11:00:00,125.41,125.54,125.35,125.41,10080.0,120.7986,120.9239,120.7408,120.7986,10080.0
2022-08-15 11:10:00,125.4,125.43,125.28,125.42,61700.0,120.789,120.8179,120.6734,120.8083,61700.0
2022-08-15 11:20:00,125.41,125.52,125.41,125.48,14034.0,120.7986,120.9046,120.7986,120.8661,14034.0
2022-08-15 11:30:00,125.52,125.66,125.52,125.65,10417.0,120.9046,121.0394,120.9046,121.0298,10417.0
2022-08-15 11:40:00,125.65,125.95,125.65,125.95,4795.0,121.0298,121.3188,121.0298,121.3188,4795.0
2022-08-15 11:50:00,125.98,126.04,125.95,126.0,5836.0,121.3477,121.4055,121.3188,121.3669,5836.0
2022-08-15 12:00:00,126.0,126.03,125.96,125.98,27544.0,121.3669,121.3958,121.3284,121.3477,27544.0
2022-08-15 12:10:00,125.97,126.13,125.97,126.02,49873.0,121.338,121.4922,121.338,121.3862,49873.0
2022-08-15 12:20:00,126.04,126.09,126.02,126.09,25458.0,121.4055,121.4536,121.3862,121.4536,25458.0
2022-08-15 12:30:00,126.09,126.16,126.07,126.07,4621.0,121.4536,121.5211,121.4344,121.4344,4621.0
2022-08-15 12:40:00,126.09,126.12,126.07,126.08,9502.0,121.4536,121.4825,121.4344,121.444,9502.0
2022-08-15 12:50:00,126.09,126.24,126.08,126.2,12338.0,121.4536,121.5981,121.444,121.5596,12338.0
2022-08-15 13:00:00,126.21,126.28,126.14,126.24,42163.0,121.5692,121.6366,121.5018,121.5981,42163.0
2022-08-15 13:10:00,126.23,126.25,126.16,126.17,10459.0,121.5885,121.6077,121.5211,121.5307,10459.0
2022-08-15 13:20:00,126.07,126.19,126.07,126.18,3673.0,121.4344,121.5499,121.4344,121.5403,3673.0
2022-08-15 13:30:00,126.17,126.17,126.03,126.03,28726.0,121.5307,121.5307,121.3958,121.3958,28726.0
2022-08-15 13:40:00,126.01,126.04,125.99,126.04,11254.0,121.3766,121.4055,121.3573,121.4055,11254.0
2022-08-15 13:50:00,126.05,126.1,126.03,126.1,17405.0,121.4151,121.4633,121.3958,121.4633,17405.0
2022-08-15 14:00:00,126.1,126.1,126.02,126.04,18113.0,121.4633,121.4633,121.3862,121.4055,18113.0
2022-08-15 14:10:00,126.01,126.12,125.96,126.12,9779.0,121.3766,121.4825,121.3284,121.4825,9779.0
2022-08-15 14:20:00,126.13,126.14,126.03,126.14,10030.0,121.4922,121.5018,121.3958,121.5018,10030.0
2022-08-15 14:30:00,126.14,126.26,126.1,126.26,8054.0,121.5018,121.6174,121.4633,121.6174,8054.0
2022-08-15 14:40:00,126.25,126.26,126.2,126.26,5903.0,121.6077,121.6174,121.5596,121.6174,5903.0
2022-08-15 14:50:00,126.27,126.29,126.21,126.28,5103.0,121.627,121.6463,121.5692,121.6366,5103.0
2022-08-15 15:00:00,126.27,126.29,126.21,126.23,5583.0,121.627,121.6463,121.5692,121.5885,5583.0
2022-08-15 15:10:00,126.22,126.36,126.2,126.34,12517.0,121.5788,121.7137,121.5596,121.6944,12517.0
2022-08-15 15:20:00,126.35,126.42,126.34,126.36,7876.0,121.7041,121.7715,121.6944,121.7137,7876.0
2022-08-15 15:30:00,126.4,126.42,126.32,126.41,16544.0,121.7522,121.7715,121.6752,121.7619,16544.0
2022-08-15 15:40:00,126.38,126.42,126.32,126.42,19221.0,121.733,121.7715,121.6752,121.7715,19221.0
2022-08-15 15:50:00,126.45,126.47,126.23,126.26,27082.0,121.8004,121.8197,121.5885,121.6174,27082.0
2022-08-16 09:30:00,126.16,126.24,125.99,126.09,20386.0,121.5211,121.5981,121.3573,121.4536,20386.0
2022-08-16 09:40:00,126.08,126.11,125.95,125.95,10787.0,121.444,121.4729,121.3188,121.3188,10787.0
2022-08-16 09:50:00,125.9,126.09,125.84,126.06,2756.0,121.2706,121.4536,121.2128,121.4247,2756.0
2022-08-16 10:00:00,125.99,125.99,125.71,125.89,13649.0,121.3573,121.3573,121.0876,121.261,13649.0
2022-08-16 10:10:00,126.0,126.1,125.87,125.96,3922.0,121.3669,121.4633,121.2417,121.3284,3922.0
2022-08-16 10:20:00,125.94,126.02,125.82,125.85,4756.0,121.3091,121.3862,121.1936,121.2225,4756.0
2022-08-16 10:30:00,125.78,125.78,125.52,125.64,6076.0,121.155,121.155,120.9046,121.0202,6076.0
2022-08-16 10:40:00,125.61,125.83,125.61,125.8,4736.0,120.9913,121.2032,120.9913,121.1743,4736.0
2022-08-16 10:50:00,125.8,125.86,125.68,125.73,3387.0,121.1743,121.2321,121.0587,121.1069,3387.0
2022-08-16 11:00:00,125.78,125.85,125.72,125.85,12593.0,121.155,121.2225,121.0972,121.2225,12593.0
2022-08-16 11:10:00,125.84,126.18,125.83,126.16,4519.0,121.2128,121.5403,121.2032,121.5211,4519.0
2022-08-16 11:20:00,126.21,126.21,126.11,126.2,6605.0,121.5692,121.5692,121.4729,121.5596,6605.0
2022-08-16 11:30:00,126.23,126.41,126.23,126.37,6729.0,121.5885,121.7619,121.5885,121.7233,6729.0
2022-08-16 11:40:00,126.37,126.48,126.35,126.45,4846.0,121.7233,121.8293,121.7041,121.8004,4846.0
2022-08-16 11:50:00,126.45,126.67,126.45,126.64,7135.0,121.8004,122.0123,121.8004,121.9834,7135.0
2022-08-16 12:00:00,126.6,126.65,126.53,126.53,19402.0,121.9449,121.993,121.8774,121.8774,19402.0
2022-08-16 12:10:00,126.53,126.72,126.53,126.72,30427.0,121.8774,122.0605,121.8774,122.0605,30427.0
2022-08-16 12:20:00,126.67,126.68,126.57,126.58,8991.0,122.0123,122.0219,121.916,121.9256,8991.0
2022-08-16 12:30:00,126.57,126.63,126.55,126.59,7638.0,121.916,121.9738,121.8967,121.9352,7638.0
2022-08-16 12:40:00,126.56,126.58,126.44,126.51,5674.0,121.9063,121.9256,121.7908,121.8582,5674.0
2022-08-16 12:50:00,126.48,126.54,126.46,126.5,13771.0,121.8293,121.8871,121.81,121.8486,13771.0
2022-08-16 13:00:00,126.52,126.61,126.46,126.61,13627.0,121.8678,121.9545,121.81,121.9545,13627.0
2022-08-16 13:10:00,126.61,126.66,126.6,126.63,6338.0,121.9545,122.0027,121.9449,121.9738,6338.0
2022-08-16 13:20:00,126.62,126.71,126.62,126.67,11788.0,121.9641,122.0508,121.9641,122.0123,11788.0
2022-08-16 13:30:00,126.67,126.89,126.67,126.88,18810.0,122.0123,122.2242,122.0123,122.2146,18810.0
2022-08-16 13:40:00,126.87,126.9,126.84,126.89,3835.0,122.2049,122.2338,122.176,122.2242,3835.0
2022-08-16 13:50:00,126.86,126.93,126.86,126.92,7570.0,122.1953,122.2627,122.1953,122.2531,7570.0
2022-08-16 14:00:00,126.93,127.08,126.9,127.07,48261.0,122.2627,122.4072,122.2338,122.3976,48261.0
2022-08-16 14:10:00,127.07,127.14,127.06,127.1,3019.0,122.3976,122.465,122.388,122.4265,3019.0
2022-08-16 14:20:00,127.11,127.11,126.95,127.0,3093.0,122.4361,122.4361,122.282,122.3302,3093.0
2022-08-16 14:30:00,126.99,126.99,126.49,126.5,10645.0,122.3205,122.3205,121.8389,121.8486,10645.0
2022-08-16 14:40:00,126.48,126.48,126.05,126.13,9174.0,121.8293,121.8293,121.4151,121.4922,9174.0
2022-08-16 14:50:00,126.14,126.34,126.09,126.33,11102.0,121.5018,121.6944,121.4536,121.6848,11102.0
2022-08-16 15:00:00,126.32,126.32,126.1,126.25,17909.0,121.6752,121.6752,121.4633,121.6077,17909.0
2022-08-16 15:10:00,126.22,126.29,126.2,126.25,7004.0,121.5788,121.6463,121.5596,121.6077,7004.0
2022-08-16 15:20:00,126.29,126.46,126.21,126.42,18263.0,121.6463,121.81,121.5692,121.7715,18263.0
2022-08-16 15:30:00,126.41,126.53,126.41,126.44,11910.0,121.7619,121.8774,121.7619,121.7908,11910.0
2022-08-16 15:40:00,126.45,126.66,126.4,126.63,11037.0,121.8004,122.0027,121.7522,121.9738,11037.0
2022-08-16 15:50:00,126.63,126.7,126.45,126.49,16682.0,121.9738,122.0412,121.8004,121.8389,16682.0
2022-08-17 09:30:00,125.21,125.51,125.12,125.37,28242.0,120.606,120.895,120.5193,120.7601,28242.0
2022-08-17 09:40:00,125.22,125.36,125.17,125.28,6820.0,120.6156,120.7505,120.5675,120.6734,6820.0
2022-08-17 09:50:00,125.32,125.6,125.31,125.57,1319.0,120.7119,120.9816,120.7023,120.9527,1319.0
2022-08-17 10:00:00,125.52,125.72,125.46,125.52,8944.0,120.9046,121.0972,120.8468,120.9046,8944.0
2022-08-17 10:10:00,125.48,125.49,125.26,125.42,9279.0,120.8661,120.8757,120.6541,120.8083,9279.0
2022-08-17 10:20:00,125.48,125.48,125.42,125.43,1654.0,120.8661,120.8661,120.8083,120.8179,1654.0
2022-08-17 10:30:00,125.43,125.43,125.13,125.24,7615.0,120.8179,120.8179,120.5289,120.6349,7615.0
2022-08-17 10:40:00,125.26,125.46,125.25,125.36,33472.0,120.6541,120.8468,120.6445,120.7505,33472.0
2022-08-17 10:50:00,125.22,125.23,125.01,125.04,13578.0,120.6156,120.6252,120.4133,120.4422,13578.0
2022-08-17 11:00:00,125.08,125.15,125.06,125.13,10644.0,120.4808,120.5482,120.4615,120.5289,10644.0
2022-08-17 11:10:00,125.14,125.2,125.0,125.18,3072.0,120.5386,120.5964,120.4037,120.5771,3072.0
2022-08-17 11:20:00,125.18,125.3,125.17,125.24,12235.0,120.5771,120.6927,120.5675,120.6349,12235.0
2022-08-17 11:30:00,125.28,125.29,125.06,125.12,4897.0,120.6734,120.683,120.4615,120.5193,4897.0
2022-08-17 11:40:00,125.11,125.11,124.84,124.85,2303.0,120.5097,120.5097,120.2496,120.2592,2303.0
2022-08-17 11:50:00,124.87,124.96,124.83,124.94,1700.0,120.2785,120.3652,120.24,120.3459,1700.0
2022-08-17 12:00:00,124.92,125.12,124.92,125.0,3511.0,120.3266,120.5193,120.3266,120.4037,3511.0
2022-08-17 12:10:00,124.97,125.07,124.96,125.06,2500.0,120.3748,120.4711,120.3652,120.4615,2500.0
2022-08-17 12:20:00,125.1,125.25,125.1,125.25,1831.0,120.5,120.6445,120.5,120.6445,1831.0
2022-08-17 12:30:00,125.24,125.42,125.21,125.39,12685.0,120.6349,120.8083,120.606,120.7794,12685.0
2022-08-17 12:40:00,125.35,125.39,125.35,125.39,8800.0,120.7408,120.7794,120.7408,120.7794,8800.0
2022-08-17 12:50:00,125.36,125.4,125.33,125.4,2419.0,120.7505,120.789,120.7216,120.789,2419.0
2022-08-17 13:00:00,125.38,125.43,125.25,125.31,10870.0,120.7697,120.8179,120.6445,120.7023,10870.0
2022-08-17 13:10:00,125.37,125.41,125.33,125.33,6701.0,120.7601,120.7986,120.7216,120.7216,6701.0
2022-08-17 13:20:00,125.29,125.46,125.29,125.46,22052.0,120.683,120.8468,120.683,120.8468,22052.0
2022-08-17 13:30:00,125.44,125.51,125.35,125.42,18028.0,120.8275,120.895,120.7408,120.8083,18028.0
2022-08-17 13:40:00,125.46,125.5,125.42,125.46,30386.0,120.8468,120.8853,120.8083,120.8468,30386.0
2022-08-17 13:50:00,125.46,125.54,125.44,125.45,22688.0,120.8468,120.9239,120.8275,120.8372,22688.0
2022-08-17 14:00:00,125.46,125.96,125.38,125.92,48649.0,120.8468,121.3284,120.7697,121.2899,48649.0
2022-08-17 14:10:00,125.83,126.21,125.81,126.04,10439.0,121.2032,121.5692,121.1839,121.4055,10439.0
2022-08-17 14:20:00,126.03,126.1,125.87,126.1,4218.0,121.3958,121.4633,121.2417,121.4633,4218.0
2022-08-17 14:30:00,126.09,126.3,126.01,126.3,8058.0,121.4536,121.6559,121.3766,121.6559,8058.0
2022-08-17 14:40:00,126.21,126.21,125.89,125.98,9118.0,121.5692,121.5692,121.261,121.3477,9118.0
2022-08-17 14:50:00,125.98,125.98,125.8,125.8,9236.0,121.3477,121.3477,121.1743,121.1743,9236.0
2022-08-17 15:00:00,125.8,126.0,125.8,125.82,11026.0,121.1743,121.3669,121.1743,121.1936,11026.0
2022-08-17 15:10:00,125.8,125.82,125.39,125.48,16367.0,121.1743,121.1936,120.7794,120.8661,16367.0
2022-08-17 15:20:00,125.4,125.66,125.38,125.57,28135.0,120.789,121.0394,120.7697,120.9527,28135.0
2022-08-17 15:30:00,125.53,125.64,125.48,125.55,32016.0,120.9142,121.0202,120.8661,120.9335,32016.0
2022-08-17 15:40:00,125.58,125.66,125.43,125.44,25768.0,120.9624,121.0394,120.8179,120.8275,25768.0
2022-08-17 15:50:00,125.45,125.53,125.33,125.43,63496.0,120.8372,120.9142,120.7216,120.8179,63496.0
2022-08-18 09:30:00,125.6,125.64,125.37,125.64,4228.0,120.9816,121.0202,120.7601,121.0202,4228.0
2022-08-18 09:40:00,125.55,125.62,125.36,125.36,6115.0,120.9335,121.0009,120.7505,120.7505,6115.0
2022-08-18 09:50:00,125.36,125.56,125.36,125.44,6682.0,120.7505,120.9431,120.7505,120.8275,6682.0
2022-08-18 10:00:00,125.4,125.55,125.31,125.49,8485.0,120.789,120.9335,120.7023,120.8757,8485.0
2022-08-18 10:10:00,125.48,125.56,125.4,125.56,2095.0,120.8661,120.9431,120.789,120.9431,2095.0
2022-08-18 10:20:00,125.53,125.65,125.52,125.54,9375.0,120.9142,121.0298,120.9046,120.9239,9375.0
2022-08-18 10:30:00,125.56,125.62,125.42,125.61,9061.0,120.9431,121.0009,120.8083,120.9913,9061.0
2022-08-18 10:40:00,125.63,125.87,125.62,125.87,21910.0,121.0105,121.2417,121.0009,121.2417,21910.0
2022-08-18 10:50:00,125.91,125.91,125.71,125.71,3036.0,121.2802,121.2802,121.0876,121.0876,3036.0
2022-08-18 11:00:00,125.79,125.8,125.6,125.65,2983.0,121.1647,121.1743,120.9816,121.0298,2983.0
2022-08-18 11:10:00,125.72,125.9,125.72,125.76,6590.0,121.0972,121.2706,121.0972,121.1358,6590.0
2022-08-18 11:20:00,125.77,125.93,125.77,125.86,2428.0,121.1454,121.2995,121.1454,121.2321,2428.0
2022-08-18 11:30:00,126.03,126.07,125.97,126.05,3670.0,121.3958,121.4344,121.338,121.4151,3670.0
2022-08-18 11:40:00,126.03,126.11,126.0,126.09,7356.0,121.3958,121.4729,121.3669,121.4536,7356.0
2022-08-18 11:50:00,126.1,126.15,126.02,126.02,33973.0,121.4633,121.5114,121.3862,121.3862,33973.0
2022-08-18 12:00:00,126.01,126.07,125.98,125.98,5929.0,121.3766,121.4344,121.3477,121.3477,5929.0
2022-08-18 12:10:00,125.99,126.01,125.92,125.93,5503.0,121.3573,121.3766,121.2899,121.2995,5503.0
2022-08-18 12:20:00,125.93,125.93,125.64,125.64,10620.0,121.2995,121.2995,121.0202,121.0202,10620.0
2022-08-18 12:30:00,125.63,125.68,125.59,125.62,4935.0,121.0105,121.0587,120.972,121.0009,4935.0
2022-08-18 12:40:00,125.64,125.65,125.49,125.62,3442.0,121.0202,121.0298,120.8757,121.0009,3442.0
2022-08-18 12:50:00,125.62,125.63,125.57,125.63,5455.0,121.0009,121.0105,120.9527,121.0105,5455.0
2022-08-18 13:00:00,125.57,125.78,125.57,125.78,9951.0,120.9527,121.155,120.9527,121.155,9951.0
2022-08-18 13:10:00,125.77,125.85,125.67,125.68,23192.0,121.1454,121.2225,121.0491,121.0587,23192.0
2022-08-18 13:20:00,125.84,125.86,125.79,125.84,8419.0,121.2128,121.2321,121.1647,121.2128,8419.0
2022-08-18 13:30:00,125.85,125.93,125.84,125.91,2422.0,121.2225,121.2995,121.2128,121.2802,2422.0
2022-08-18 13:40:00,125.94,125.94,125.87,125.88,1746.0,121.3091,121.3091,121.2417,121.2513,1746.0
2022-08-18 13:50:00,125.89,125.92,125.81,125.83,4847.0,121.261,121.2899,121.1839,121.2032,4847.0
2022-08-18 14:00:00,125.82,125.95,125.76,125.94,6161.0,121.1936,121.3188,121.1358,121.3091,6161.0
2022-08-18 14:10:00,125.94,126.0,125.91,125.99,16479.0,121.3091,121.3669,121.2802,121.3573,16479.0
2022-08-18 14:20:00,125.98,125.98,125.91,125.95,4129.0,121.3477,121.3477,121.2802,121.3188,4129.0
2022-08-18 14:30:00,125.91,125.91,125.81,125.85,21822.0,121.2802,121.2802,121.1839,121.2225,21822.0
2022-08-18 14:40:00,125.83,125.92,125.82,125.87,8717.0,121.2032,121.2899,121.1936,121.2417,8717.0
2022-08-18 14:50:00,125.86,126.07,125.86,126.0,6482.0,121.2321,121.4344,121.2321,121.3669,6482.0
2022-08-18 15:00:00,126.01,126.09,125.99,126.03,6882.0,121.3766,121.4536,121.3573,121.3958,6882.0
2022-08-18 15:10:00,126.06,126.24,126.04,126.24,13616.0,121.4247,121.5981,121.4055,121.5981,13616.0
2022-08-18 15:20:00,126.24,126.25,126.12,126.22,7898.0,121.5981,121.6077,121.4825,121.5788,7898.0
2022-08-18 15:30:00,126.23,126.3,126.17,126.26,33286.0,121.5885,121.6559,121.5307,121.6174,33286.0
2022-08-18 15:40:00,126.25,126.27,126.14,126.19,61915.0,121.6077,121.627,121.5018,121.5499,61915.0
2022-08-18 15:50:00,126.14,126.14,125.87,126.04,116179.0,121.5018,121.5018,121.2417,121.4055,116179.0
2022-08-19 09:30:00,124.95,125.17,124.92,124.97,57989.0,120.3555,120.5675,120.3266,120.3748,57989.0
2022-08-19 09:40:00,125.04,125.04,124.61,124.65,5423.0,120.4422,120.4422,120.028,120.0666,5423.0
2022-08-19 09:50:00,124.62,124.62,124.36,124.45,13659.0,120.0377,120.0377,119.7872,119.8739,13659.0
2022-08-19 10:00:00,124.37,124.56,124.37,124.4,7221.0,119.7969,119.9799,119.7969,119.8258,7221.0
2022-08-19 10:10:00,124.44,124.47,124.31,124.41,2673.0,119.8643,119.8932,119.7391,119.8354,2673.0
2022-08-19 10:20:00,124.4,124.5,124.3,124.33,8274.0,119.8258,119.9221,119.7294,119.7583,8274.0
2022-08-19 10:30:00,124.46,124.52,124.39,124.43,7989.0,119.8836,119.9414,119.8161,119.8547,7989.0
2022-08-19 10:40:00,124.44,124.55,124.39,124.53,4352.0,119.8643,119.9703,119.8161,119.951,4352.0
2022-08-19 10:50:00,124.43,124.44,124.26,124.26,4116.0,119.8547,119.8643,119.6909,119.6909,4116.0
2022-08-19 11:00:00,124.27,124.32,124.08,124.08,15627.0,119.7005,119.7487,119.5175,119.5175,15627.0
2022-08-19 11:10:00,124.07,124.17,124.04,124.12,1414.0,119.5079,119.6042,119.479,119.5561,1414.0
2022-08-19 11:20:00,124.14,124.21,124.1,124.2,7341.0,119.5753,119.6428,119.5368,119.6331,7341.0
2022-08-19 11:30:00,124.21,124.22,124.08,124.18,6387.0,119.6428,119.6524,119.5175,119.6139,6387.0
2022-08-19 11:40:00,124.26,124.42,124.24,124.36,1675.0,119.6909,119.845,119.6717,119.7872,1675.0
2022-08-19 11:50:00,124.36,124.36,124.24,124.24,10876.0,119.7872,119.7872,119.6717,119.6717,10876.0
2022-08-19 12:00:00,124.22,124.23,124.13,124.14,30192.0,119.6524,119.662,119.5657,119.5753,30192.0
2022-08-19 12:10:00,124.14,124.34,124.14,124.31,25293.0,119.5753,119.768,119.5753,119.7391,25293.0
2022-08-19 12:20:00,124.32,124.36,124.2,124.24,14719.0,119.7487,119.7872,119.6331,119.6717,14719.0
2022-08-19 12:30:00,124.22,124.46,124.17,124.45,11415.0,119.6524,119.8836,119.6042,119.8739,11415.0
2022-08-19 12:40:00,124.38,124.49,124.38,124.38,3538.0,119.8065,119.9125,119.8065,119.8065,3538.0
2022-08-19 12:50:00,124.42,124.54,124.4,124.47,9581.0,119.845,119.9606,119.8258,119.8932,9581.0
2022-08-19 13:00:00,124.45,124.54,124.43,124.45,10192.0,119.8739,119.9606,119.8547,119.8739,10192.0
2022-08-19 13:10:00,124.45,124.48,124.37,124.38,3818.0,119.8739,119.9028,119.7969,119.8065,3818.0
2022-08-19 13:20:00,124.35,124.35,124.26,124.29,6748.0,119.7776,119.7776,119.6909,119.7198,6748.0
2022-08-19 13:30:00,124.24,124.24,124.07,124.09,7912.0,119.6717,119.6717,119.5079,119.5272,7912.0
2022-08-19 13:40:00,124.11,124.21,124.11,124.18,5753.0,119.5464,119.6428,119.5464,119.6139,5753.0
2022-08-19 13:50:00,124.2,124.33,124.2,124.31,6397.0,119.6331,119.7583,119.6331,119.7391,6397.0
2022-08-19 14:00:00,124.28,124.29,124.23,124.26,12849.0,119.7102,119.7198,119.662,119.6909,12849.0
2022-08-19 14:10:00,124.25,124.25,124.05,124.06,5759.0,119.6813,119.6813,119.4886,119.4983,5759.0
2022-08-19 14:20:00,124.06,124.13,124.05,124.12,3831.0,119.4983,119.5657,119.4886,119.5561,3831.0
2022-08-19 14:30:00,124.08,124.16,124.04,124.05,6934.0,119.5175,119.5946,119.479,119.4886,6934.0
2022-08-19 14:40:00,124.05,124.09,124.05,124.08,4899.0,119.4886,119.5272,119.4886,119.5175,4899.0
2022-08-19 14:50:00,124.07,124.07,123.88,123.94,11357.0,119.5079,119.5079,119.3249,119.3827,11357.0
2022-08-19 15:00:00,123.92,123.95,123.77,123.81,6833.0,119.3634,119.3923,119.2189,119.2575,6833.0
2022-08-19 15:10:00,123.83,124.09,123.83,123.99,6092.0,119.2767,119.5272,119.2767,119.4308,6092.0
2022-08-19 15:20:00,124.06,124.09,124.01,124.07,8246.0,119.4983,119.5272,119.4501,119.5079,8246.0
2022-08-19 15:30:00,124.08,124.13,124.0,124.0,23677.0,119.5175,119.5657,119.4405,119.4405,23677.0
2022-08-19 15:40:00,124.02,124.08,123.95,124.05,5215.0,119.4597,119.5175,119.3923,119.4886,5215.0
2022-08-19 15:50:00,124.05,124.14,123.99,124.03,14699.0,119.4886,119.5753,119.4308,119.4694,14699.0
2022-08-22 09:30:00,122.72,122.72,122.18,122.32,25888.0,118.2075,118.2075,117.6874,117.8223,25888.0
2022-08-22 09:40:00,122.31,122.55,122.3,122.31,9426.0,117.8126,118.0438,117.803,117.8126,9426.0
2022-08-22 09:50:00,122.25,122.45,122.24,122.44,5402.0,117.7548,117.9475,117.7452,117.9378,5402.0
2022-08-22 10:00:00,122.29,122.36,122.18,122.28,6544.0,117.7934,117.8608,117.6874,117.7837,6544.0
2022-08-22 10:10:00,122.28,122.28,122.09,122.09,4074.0,117.7837,117.7837,117.6007,117.6007,4074.0
2022-08-22 10:20:00,122.09,122.1,121.87,121.98,2969.0,117.6007,117.6103,117.3888,117.4948,2969.0
2022-08-22 10:30:00,121.92,122.01,121.81,121.98,5056.0,117.437,117.5236,117.331,117.4948,5056.0
2022-08-22 10:40:00,121.99,122.09,121.93,122.07,38261.0,117.5044,117.6007,117.4466,117.5814,38261.0
2022-08-22 10:50:00,122.05,122.05,121.76,121.76,7311.0,117.5622,117.5622,117.2828,117.2828,7311.0
2022-08-22 11:00:00,121.75,121.97,121.75,121.92,12388.0,117.2732,117.4851,117.2732,117.437,12388.0
2022-08-22 11:10:00,121.94,122.06,121.85,122.05,2477.0,117.4562,117.5718,117.3695,117.5622,2477.0
2022-08-22 11:20:00,122.05,122.08,121.98,122.01,9114.0,117.5622,117.5911,117.4948,117.5236,9114.0
2022-08-22 11:30:00,122.07,122.17,122.06,122.08,29066.0,117.5814,117.6778,117.5718,117.5911,29066.0
2022-08-22 11:40:00,122.14,122.2,122.05,122.05,3841.0,117.6489,117.7067,117.5622,117.5622,3841.0
2022-08-22 11:50:00,122.14,122.25,122.13,122.16,17005.0,117.6489,117.7548,117.6392,117.6681,17005.0
2022-08-22 12:00:00,122.17,122.27,122.11,122.12,5282.0,117.6778,117.7741,117.62,117.6296,5282.0
2022-08-22 12:10:00,122.1,122.13,122.05,122.12,3290.0,117.6103,117.6392,117.5622,117.6296,3290.0
2022-08-22 12:20:00,122.2,122.24,122.05,122.06,12017.0,117.7067,117.7452,117.5622,117.5718,12017.0
2022-08-22 12:30:00,122.08,122.19,122.04,122.19,7046.0,117.5911,117.697,117.5525,117.697,7046.0
2022-08-22 12:40:00,122.15,122.15,121.96,122.06,8070.0,117.6585,117.6585,117.4755,117.5718,8070.0
2022-08-22 12:50:00,122.02,122.1,122.02,122.08,4142.0,117.5333,117.6103,117.5333,117.5911,4142.0
2022-08-22 13:00:00,122.11,122.11,121.9,121.94,2892.0,117.62,117.62,117.4177,117.4562,2892.0
2022-08-22 13:10:00,121.91,121.91,121.83,121.86,75390.0,117.4273,117.4273,117.3503,117.3792,75390.0
2022-08-22 13:20:00,121.86,121.88,121.74,121.76,4799.0,117.3792,117.3984,117.2636,117.2828,4799.0
2022-08-22 13:30:00,121.74,121.75,121.59,121.63,9101.0,117.2636,117.2732,117.1191,117.1576,9101.0
2022-08-22 13:40:00,121.66,121.68,121.63,121.67,4759.0,117.1865,117.2058,117.1576,117.1962,4759.0
2022-08-22 13:50:00,121.64,121.64,121.54,121.54,128603.0,117.1673,117.1673,117.0709,117.0709,128603.0
2022-08-22 14:00:00,121.54,121.54,121.46,121.47,3049.0,117.0709,117.0709,116.9939,117.0035,3049.0
2022-08-22 14:10:00,121.47,121.53,121.42,121.53,4316.0,117.0035,117.0613,116.9553,117.0613,4316.0
2022-08-22 14:20:00,121.53,121.54,121.46,121.47,6386.0,117.0613,117.0709,116.9939,117.0035,6386.0
2022-08-22 14:30:00,121.46,121.46,121.38,121.42,10836.0,116.9939,116.9939,116.9168,116.9553,10836.0
2022-08-22 14:40:00,121.37,121.37,121.28,121.32,11698.0,116.9072,116.9072,116.8205,116.859,11698.0
2022-08-22 14:50:00,121.31,121.36,121.25,121.36,6041.0,116.8494,116.8976,116.7916,116.8976,6041.0
2022-08-22 15:00:00,121.37,121.5,121.37,121.49,7563.0,116.9072,117.0324,116.9072,117.0228,7563.0
2022-08-22 15:10:00,121.53,121.63,121.47,121.47,13878.0,117.0613,117.1576,117.0035,117.0035,13878.0
2022-08-22 15:20:00,121.49,121.6,121.42,121.44,12575.0,117.0228,117.1287,116.9553,116.9746,12575.0
2022-08-22 15:30:00,121.44,121.52,121.34,121.5,19041.0,116.9746,117.0517,116.8783,117.0324,19041.0
2022-08-22 15:40:00,121.48,121.48,121.19,121.34,31153.0,117.0131,117.0131,116.7338,116.8783,31153.0
2022-08-22 15:50:00,121.33,121.53,121.29,121.53,86735.0,116.8687,117.0613,116.8301,117.0613,86735.0
2022-08-23 09:30:00,121.52,121.65,121.32,121.44,10523.0,117.0517,117.1769,116.859,116.9746,10523.0
2022-08-23 09:40:00,121.47,121.67,121.18,121.67,21780.0,117.0035,117.1962,116.7242,117.1962,21780.0
2022-08-23 09:50:00,121.71,121.91,121.71,121.77,11474.0,117.2347,117.4273,117.2347,117.2925,11474.0
2022-08-23 10:00:00,121.77,122.04,121.65,122.04,7880.0,117.2925,117.5525,117.1769,117.5525,7880.0
2022-08-23 10:10:00,122.04,122.22,122.04,122.09,8402.0,117.5525,117.7259,117.5525,117.6007,8402.0
2022-08-23 10:20:00,122.09,122.19,121.88,121.88,98038.0,117.6007,117.697,117.3984,117.3984,98038.0
2022-08-23 10:30:00,121.88,122.02,121.75,121.75,10297.0,117.3984,117.5333,117.2732,117.2732,10297.0
2022-08-23 10:40:00,121.71,121.86,121.64,121.79,13272.0,117.2347,117.3792,117.1673,117.3117,13272.0
2022-08-23 10:50:00,121.81,121.91,121.45,121.46,22380.0,117.331,117.4273,116.9842,116.9939,22380.0
2022-08-23 11:00:00,121.47,121.5,121.22,121.39,6961.0,117.0035,117.0324,116.7627,116.9264,6961.0
2022-08-23 11:10:00,121.38,121.66,121.36,121.59,6580.0,116.9168,117.1865,116.8976,117.1191,6580.0
2022-08-23 11:20:00,121.62,121.64,121.52,121.52,5420.0,117.148,117.1673,117.0517,117.0517,5420.0
2022-08-23 11:30:00,121.51,121.66,121.49,121.66,2239.0,117.042,117.1865,117.0228,117.1865,2239.0
2022-08-23 11:40:00,121.62,121.62,121.42,121.58,4307.0,117.148,117.148,116.9553,117.1095,4307.0
2022-08-23 11:50:00,121.58,121.58,121.43,121.51,2840.0,117.1095,117.1095,116.965,117.042,2840.0
2022-08-23 12:00:00,121.44,121.44,121.31,121.41,8781.0,116.9746,116.9746,116.8494,116.9457,8781.0
2022-08-23 12:10:00,121.46,121.46,121.22,121.23,9609.0,116.9939,116.9939,116.7627,116.7723,9609.0
2022-08-23 12:20:00,121.25,121.28,121.13,121.14,8814.0,116.7916,116.8205,116.676,116.6856,8814.0
2022-08-23 12:30:00,121.15,121.45,121.15,121.42,14579.0,116.6953,116.9842,116.6953,116.9553,14579.0
2022-08-23 12:40:00,121.42,121.49,121.38,121.4,14324.0,116.9553,117.0228,116.9168,116.9361,14324.0
2022-08-23 12:50:00,121.38,121.51,121.35,121.49,18043.0,116.9168,117.042,116.8879,117.0228,18043.0
2022-08-23 13:00:00,121.47,121.51,121.33,121.37,13888.0,117.0035,117.042,116.8687,116.9072,13888.0
2022-08-23 13:10:00,121.37,121.47,121.27,121.32,34895.0,116.9072,117.0035,116.8109,116.859,34895.0
2022-08-23 13:20:00,121.36,121.51,121.27,121.51,27229.0,116.8976,117.042,116.8109,117.042,27229.0
2022-08-23 13:30:00,121.5,121.54,121.35,121.37,6979.0,117.0324,117.0709,116.8879,116.9072,6979.0
2022-08-23 13:40:00,121.4,121.41,121.23,121.26,51023.0,116.9361,116.9457,116.7723,116.8012,51023.0
2022-08-23 13:50:00,121.22,121.23,121.07,121.22,10017.0,116.7627,116.7723,116.6182,116.7627,10017.0
2022-08-23 14:00:00,121.15,121.24,121.1,121.24,8378.0,116.6953,116.782,116.6471,116.782,8378.0
2022-08-23 14:10:00,121.22,121.27,121.15,121.25,10490.0,116.7627,116.8109,116.6953,116.7916,10490.0
2022-08-23 14:20:00,121.31,121.39,121.3,121.37,15128.0,116.8494,116.9264,116.8398,116.9072,15128.0
2022-08-23 14:30:00,121.39,121.4,121.27,121.33,12279.0,116.9264,116.9361,116.8109,116.8687,12279.0
2022-08-23 14:40:00,121.33,121.42,121.24,121.27,9558.0,116.8687,116.9553,116.782,116.8109,9558.0
2022-08-23 14:50:00,121.26,121.31,121.18,121.3,34295.0,116.8012,116.8494,116.7242,116.8398,34295.0
2022-08-23 15:00:00,121.3,121.44,121.3,121.43,14724.0,116.8398,116.9746,116.8398,116.965,14724.0
2022-08-23 15:10:00,121.44,121.52,121.35,121.51,18734.0,116.9746,117.0517,116.8879,117.042,18734.0
2022-08-23 15:20:00,121.5,121.5,121.35,121.39,10820.0,117.0324,117.0324,116.8879,116.9264,10820.0
2022-08-23 15:30:00,121.4,121.41,121.26,121.28,13422.0,116.9361,116.9457,116.8012,116.8205,13422.0
2022-08-23 15:40:00,121.28,121.42,121.2,121.27,13195.0,116.8205,116.9553,116.7434,116.8109,13195.0
2022-08-23 15:50:00,121.23,121.25,121.11,121.14,13190.0,116.7723,116.7916,116.6567,116.6856,13190.0
2022-08-24 09:30:00,121.05,121.13,120.81,121.13,8695.0,116.5989,116.676,116.3678,116.676,8695.0
2022-08-24 09:40:00,121.1,121.19,121.03,121.12,4801.0,116.6471,116.7338,116.5797,116.6664,4801.0
2022-08-24 09:50:00,121.05,121.16,121.01,121.09,7125.0,116.5989,116.7049,116.5604,116.6375,7125.0
2022-08-24 10:00:00,121.09,121.25,120.99,121.1,10312.0,116.6375,116.7916,116.5412,116.6471,10312.0
2022-08-24 10:10:00,121.1,121.39,121.1,121.39,2012.0,116.6471,116.9264,116.6471,116.9264,2012.0
2022-08-24 10:20:00,121.48,121.53,121.36,121.42,41257.0,117.0131,117.0613,116.8976,116.9553,41257.0
2022-08-24 10:30:00,121.43,121.53,121.32,121.36,19375.0,116.965,117.0613,116.859,116.8976,19375.0
2022-08-24 10:40:00,121.33,121.35,121.23,121.35,7595.0,116.8687,116.8879,116.7723,116.8879,7595.0
2022-08-24 10:50:00,121.37,121.51,121.37,121.49,10447.0,116.9072,117.042,116.9072,117.0228,10447.0
2022-08-24 11:00:00,121.49,121.54,121.43,121.53,20033.0,117.0228,117.0709,116.965,117.0613,20033.0
2022-08-24 11:10:00,121.51,121.93,121.47,121.82,13339.0,117.042,117.4466,117.0035,117.3406,13339.0
2022-08-24 11:20:00,121.84,121.89,121.81,121.85,4904.0,117.3599,117.4081,117.331,117.3695,4904.0
2022-08-24 11:30:00,121.88,121.92,121.82,121.84,1594.0,117.3984,117.437,117.3406,117.3599,1594.0
2022-08-24 11:40:00,121.87,121.97,121.87,121.95,14138.0,117.3888,117.4851,117.3888,117.4659,14138.0
2022-08-24 11:50:00,121.94,122.05,121.93,121.94,9135.0,117.4562,117.5622,117.4466,117.4562,9135.0
2022-08-24 12:00:00,121.97,122.0,121.93,121.97,2704.0,117.4851,117.514,117.4466,117.4851,2704.0
2022-08-24 12:10:00,121.99,122.01,121.96,121.96,1388.0,117.5044,117.5236,117.4755,117.4755,1388.0
2022-08-24 12:20:00,121.95,121.95,121.84,121.86,7607.0,117.4659,117.4659,117.3599,117.3792,7607.0
2022-08-24 12:30:00,121.82,121.83,121.64,121.65,6748.0,117.3406,117.3503,117.1673,117.1769,6748.0
2022-08-24 12:40:00,121.63,121.67,121.41,121.51,14210.0,117.1576,117.1962,116.9457,117.042,14210.0
2022-08-24 12:50:00,121.46,121.48,121.37,121.47,9254.0,116.9939,117.0131,116.9072,117.0035,9254.0
2022-08-24 13:00:00,121.49,121.58,121.42,121.58,6687.0,117.0228,117.1095,116.9553,117.1095,6687.0
2022-08-24 13:10:00,121.58,121.59,121.47,121.48,24949.0,117.1095,117.1191,117.0035,117.0131,24949.0
2022-08-24 13:20:00,121.47,121.48,121.27,121.31,4063.0,117.0035,117.0131,116.8109,116.8494,4063.0
2022-08-24 13:30:00,121.32,121.35,121.28,121.35,13198.0,116.859,116.8879,116.8205,116.8879,13198.0
2022-08-24 13:40:00,121.34,121.42,121.3,121.39,16707.0,116.8783,116.9553,116.8398,116.9264,16707.0
2022-08-24 13:50:00,121.42,121.46,121.38,121.45,8599.0,116.9553,116.9939,116.9168,116.9842,8599.0
2022-08-24 14:00:00,121.47,121.53,121.4,121.53,10674.0,117.0035,117.0613,116.9361,117.0613,10674.0
2022-08-24 14:10:00,121.53,121.53,121.44,121.48,79958.0,117.0613,117.0613,116.9746,117.0131,79958.0
2022-08-24 14:20:00,121.44,121.52,121.43,121.52,7850.0,116.9746,117.0517,116.965,117.0517,7850.0
2022-08-24 14:30:00,121.5,121.5,121.38,121.43,5652.0,117.0324,117.0324,116.9168,116.965,5652.0
2022-08-24 14:40:00,121.47,121.47,121.33,121.39,21921.0,117.0035,117.0035,116.8687,116.9264,21921.0
2022-08-24 14:50:00,121.39,121.51,121.38,121.51,3275.0,116.9264,117.042,116.9168,117.042,3275.0
2022-08-24 15:00:00,121.53,121.7,121.49,121.69,8593.0,117.0613,117.225,117.0228,117.2154,8593.0
2022-08-24 15:10:00,121.69,121.79,121.68,121.79,47518.0,117.2154,117.3117,117.2058,117.3117,47518.0
2022-08-24 15:20:00,121.78,121.78,121.65,121.68,9453.0,117.3021,117.3021,117.1769,117.2058,9453.0
2022-08-24 15:30:00,121.68,121.83,121.67,121.82,11367.0,117.2058,117.3503,117.1962,117.3406,11367.0
2022-08-24 15:40:00,121.83,121.84,121.74,121.74,11969.0,117.3503,117.3599,117.2636,117.2636,11969.0
2022-08-24 15:50:00,121.77,121.78,121.49,121.55,20415.0,117.2925,117.3021,117.0228,117.0806,20415.0
2022-08-25 09:30:00,122.05,122.05,121.73,121.84,5306.0,117.5622,117.5622,117.2539,117.3599,5306.0
2022-08-25 09:40:00,121.9,122.0,121.78,121.95,4008.0,117.4177,117.514,117.3021,117.4659,4008.0
2022-08-25 09:50:00,121.88,122.41,121.87,122.4,39056.0,117.3984,117.9089,117.3888,117.8993,39056.0
2022-08-25 10:00:00,122.44,122.58,122.44,122.49,5051.0,117.9378,118.0727,117.9378,117.986,5051.0
2022-08-25 10:10:00,122.51,122.63,122.42,122.54,9031.0,118.0053,118.1209,117.9186,118.0342,9031.0
2022-08-25 10:20:00,122.53,122.91,122.53,122.83,7917.0,118.0245,118.3906,118.0245,118.3135,7917.0
2022-08-25 10:30:00,122.94,122.96,122.87,122.96,5388.0,118.4195,118.4387,118.352,118.4387,5388.0
2022-08-25 10:40:00,122.97,123.04,122.94,122.94,4959.0,118.4484,118.5158,118.4195,118.4195,4959.0
2022-08-25 10:50:00,122.96,122.96,122.77,122.81,2075.0,118.4387,118.4387,118.2557,118.2942,2075.0
2022-08-25 11:00:00,122.72,122.72,122.62,122.62,1895.0,118.2075,118.2075,118.1112,118.1112,1895.0
2022-08-25 11:10:00,122.62,122.66,122.3,122.35,6803.0,118.1112,118.1497,117.803,117.8511,6803.0
2022-08-25 11:20:00,122.36,122.38,122.17,122.37,2603.0,117.8608,117.88,117.6778,117.8704,2603.0
2022-08-25 11:30:00,122.39,122.45,122.34,122.44,1507.0,117.8897,117.9475,117.8415,117.9378,1507.0
2022-08-25 11:40:00,122.47,122.55,122.45,122.54,2878.0,117.9667,118.0438,117.9475,118.0342,2878.0
2022-08-25 11:50:00,122.51,122.51,122.34,122.49,2095.0,118.0053,118.0053,117.8415,117.986,2095.0
2022-08-25 12:00:00,122.5,122.51,122.39,122.39,8304.0,117.9956,118.0053,117.8897,117.8897,8304.0
2022-08-25 12:10:00,122.39,122.44,122.19,122.23,14909.0,117.8897,117.9378,117.697,117.7356,14909.0
2022-08-25 12:20:00,122.3,122.39,122.28,122.37,1958.0,117.803,117.8897,117.7837,117.8704,1958.0
2022-08-25 12:30:00,122.33,122.34,122.29,122.34,1586.0,117.8319,117.8415,117.7934,117.8415,1586.0
2022-08-25 12:40:00,122.32,122.32,122.08,122.09,4428.0,117.8223,117.8223,117.5911,117.6007,4428.0
2022-08-25 12:50:00,122.17,122.31,122.17,122.31,3513.0,117.6778,117.8126,117.6778,117.8126,3513.0
2022-08-25 13:00:00,122.31,122.44,122.28,122.31,21886.0,117.8126,117.9378,117.7837,117.8126,21886.0
2022-08-25 13:10:00,122.29,122.46,122.26,122.44,70969.0,117.7934,117.9571,117.7645,117.9378,70969.0
2022-08-25 13:20:00,122.47,122.55,122.43,122.53,8989.0,117.9667,118.0438,117.9282,118.0245,8989.0
2022-08-25 13:30:00,122.57,122.69,122.52,122.67,14358.0,118.0631,118.1786,118.0149,118.1594,14358.0
2022-08-25 13:40:00,122.68,122.81,122.67,122.77,13168.0,118.169,118.2942,118.1594,118.2557,13168.0
2022-08-25 13:50:00,122.75,122.75,122.71,122.74,45035.0,118.2364,118.2364,118.1979,118.2268,45035.0
2022-08-25 14:00:00,122.74,122.75,122.61,122.66,6854.0,118.2268,118.2364,118.1016,118.1497,6854.0
2022-08-25 14:10:00,122.7,122.78,122.68,122.74,9143.0,118.1883,118.2653,118.169,118.2268,9143.0
2022-08-25 14:20:00,122.76,122.8,122.73,122.76,1216.0,118.2461,118.2846,118.2172,118.2461,1216.0
2022-08-25 14:30:00,122.83,122.83,122.74,122.74,8612.0,118.3135,118.3135,118.2268,118.2268,8612.0
2022-08-25 14:40:00,122.68,122.68,122.59,122.63,8114.0,118.169,118.169,118.0823,118.1209,8114.0
2022-08-25 14:50:00,122.62,122.73,122.57,122.7,7009.0,118.1112,118.2172,118.0631,118.1883,7009.0
2022-08-25 15:00:00,122.74,122.82,122.72,122.74,4249.0,118.2268,118.3039,118.2075,118.2268,4249.0
2022-08-25 15:10:00,122.73,122.89,122.73,122.89,3150.0,118.2172,118.3713,118.2172,118.3713,3150.0
2022-08-25 15:20:00,122.91,123.01,122.89,123.01,10301.0,118.3906,118.4869,118.3713,118.4869,10301.0
2022-08-25 15:30:00,123.0,123.08,122.89,123.08,8433.0,118.4772,118.5543,118.3713,118.5543,8433.0
2022-08-25 15:40:00,123.11,123.41,123.09,123.38,21904.0,118.5832,118.8722,118.5639,118.8433,21904.0
2022-08-25 15:50:00,123.4,123.64,123.29,123.64,17115.0,118.8625,119.0937,118.7566,119.0937,17115.0
2022-08-26 09:30:00,123.47,123.69,123.42,123.42,6508.0,118.93,119.1419,118.8818,118.8818,6508.0
2022-08-26 09:40:00,123.43,123.48,123.28,123.28,10814.0,118.8914,118.9396,118.747,118.747,10814.0
2022-08-26 09:50:00,123.17,123.47,123.1,123.41,8924.0,118.641,118.93,118.5736,118.8722,8924.0
2022-08-26 10:00:00,123.38,123.47,122.13,123.47,80910.0,118.8433,118.93,117.6392,118.93,80910.0
2022-08-26 10:10:00,123.47,123.6,122.91,123.12,51373.0,118.93,119.0552,118.3906,118.5928,51373.0
2022-08-26 10:20:00,123.13,123.13,121.88,121.96,60552.0,118.6025,118.6025,117.3984,117.4755,60552.0
2022-08-26 10:30:00,121.86,121.87,121.16,121.24,47042.0,117.3792,117.3888,116.7049,116.782,47042.0
2022-08-26 10:40:00,121.27,121.56,121.27,121.55,13469.0,116.8109,117.0902,116.8109,117.0806,13469.0
2022-08-26 10:50:00,121.55,121.55,121.33,121.34,16302.0,117.0806,117.0806,116.8687,116.8783,16302.0
2022-08-26 11:00:00,121.31,121.34,120.79,120.9,26215.0,116.8494,116.8783,116.3485,116.4545,26215.0
2022-08-26 11:10:00,120.89,121.0,120.68,120.68,5890.0,116.4448,116.5508,116.2426,116.2426,5890.0
2022-08-26 11:20:00,120.67,120.9,120.51,120.85,13520.0,116.2329,116.4545,116.0788,116.4063,13520.0
2022-08-26 11:30:00,120.87,120.93,120.79,120.83,7133.0,116.4256,116.4834,116.3485,116.387,7133.0
2022-08-26 11:40:00,120.89,120.93,120.68,120.93,6877.0,116.4448,116.4834,116.2426,116.4834,6877.0
2022-08-26 11:50:00,120.88,121.02,120.78,120.78,5156.0,116.4352,116.5701,116.3389,116.3389,5156.0
2022-08-26 12:00:00,120.77,120.78,120.49,120.58,23774.0,116.3292,116.3389,116.0595,116.1462,23774.0
2022-08-26 12:10:00,120.59,120.63,120.39,120.4,5354.0,116.1559,116.1944,115.9632,115.9729,5354.0
2022-08-26 12:20:00,120.46,120.46,120.33,120.46,17687.0,116.0306,116.0306,115.9054,116.0306,17687.0
2022-08-26 12:30:00,120.45,120.45,120.29,120.37,3754.0,116.021,116.021,115.8669,115.944,3754.0
2022-08-26 12:40:00,120.33,120.58,120.33,120.58,3489.0,115.9054,116.1462,115.9054,116.1462,3489.0
2022-08-26 12:50:00,120.54,120.61,120.44,120.58,13430.0,116.1077,116.1751,116.0114,116.1462,13430.0
2022-08-26 13:00:00,120.57,120.65,120.49,120.63,9102.0,116.1366,116.2137,116.0595,116.1944,9102.0
2022-08-26 13:10:00,120.63,120.64,120.43,120.43,7221.0,116.1944,116.204,116.0017,116.0017,7221.0
2022-08-26 13:20:00,120.45,120.6,120.44,120.58,2488.0,116.021,116.1655,116.0114,116.1462,2488.0
2022-08-26 13:30:00,120.42,120.42,120.34,120.34,968.0,115.9921,115.9921,115.9151,115.9151,968.0
2022-08-26 13:40:00,120.2,120.24,120.18,120.23,7136.0,115.7802,115.8187,115.7609,115.8091,7136.0
2022-08-26 13:50:00,120.2,120.2,120.13,120.2,2862.0,115.7802,115.7802,115.7128,115.7802,2862.0
2022-08-26 14:00:00,120.23,120.25,120.11,120.11,3571.0,115.8091,115.8284,115.6935,115.6935,3571.0
2022-08-26 14:10:00,120.09,120.1,119.88,119.91,24446.0,115.6742,115.6839,115.472,115.5009,24446.0
2022-08-26 14:20:00,119.98,120.05,119.91,119.99,28771.0,115.5683,115.6357,115.5009,115.5779,28771.0
2022-08-26 14:30:00,119.99,120.07,119.91,119.95,11779.0,115.5779,115.655,115.5009,115.5394,11779.0
2022-08-26 14:40:00,119.95,119.97,119.82,119.85,23892.0,115.5394,115.5587,115.4142,115.4431,23892.0
2022-08-26 14:50:00,119.84,119.86,119.68,119.7,14740.0,115.4334,115.4527,115.2793,115.2986,14740.0
2022-08-26 15:00:00,119.73,119.82,119.54,119.55,24465.0,115.3275,115.4142,115.1445,115.1541,24465.0
2022-08-26 15:10:00,119.54,119.74,119.46,119.7,13214.0,115.1445,115.3371,115.0674,115.2986,13214.0
2022-08-26 15:20:00,119.74,119.74,119.5,119.61,15144.0,115.3371,115.3371,115.1059,115.2119,15144.0
2022-08-26 15:30:00,119.61,119.62,119.35,119.42,33519.0,115.2119,115.2215,114.9615,115.0289,33519.0
2022-08-26 15:40:00,119.33,119.37,119.18,119.25,24097.0,114.9422,114.9807,114.7977,114.8651,24097.0
2022-08-26 15:50:00,119.24,119.38,119.02,119.03,47221.0,114.8555,114.9904,114.6436,114.6532,47221.0
2022-08-29 09:30:00,118.02,118.53,117.88,118.35,18870.0,113.6804,114.1716,113.5455,113.9982,18870.0
2022-08-29 09:40:00,118.58,118.59,118.21,118.21,9953.0,114.2198,114.2294,113.8634,113.8634,9953.0
2022-08-29 09:50:00,118.34,118.75,118.34,118.34,13058.0,113.9886,114.3835,113.9886,113.9886,13058.0
2022-08-29 10:00:00,118.31,118.37,118.18,118.34,19157.0,113.9597,114.0175,113.8345,113.9886,19157.0
2022-08-29 10:10:00,118.31,118.76,118.31,118.69,32024.0,113.9597,114.3932,113.9597,114.3257,32024.0
2022-08-29 10:20:00,118.76,118.78,118.49,118.49,6440.0,114.3932,114.4124,114.1331,114.1331,6440.0
2022-08-29 10:30:00,118.52,118.62,118.08,118.09,8533.0,114.162,114.2583,113.7382,113.7478,8533.0
2022-08-29 10:40:00,118.09,118.18,117.98,118.08,13225.0,113.7478,113.8345,113.6418,113.7382,13225.0
2022-08-29 10:50:00,118.11,118.15,117.79,117.86,22176.0,113.7671,113.8056,113.4588,113.5262,22176.0
2022-08-29 11:00:00,117.93,118.08,117.8,117.95,13939.0,113.5937,113.7382,113.4685,113.6129,13939.0
2022-08-29 11:10:00,117.97,118.07,117.89,117.99,6099.0,113.6322,113.7285,113.5551,113.6515,6099.0
2022-08-29 11:20:00,118.01,118.15,117.99,118.14,21073.0,113.6707,113.8056,113.6515,113.796,21073.0
2022-08-29 11:30:00,118.08,118.43,117.99,118.26,55006.0,113.7382,114.0753,113.6515,113.9115,55006.0
2022-08-29 11:40:00,118.25,118.26,118.0,118.25,6328.0,113.9019,113.9115,113.6611,113.9019,6328.0
2022-08-29 11:50:00,118.27,118.38,118.18,118.36,48935.0,113.9212,114.0271,113.8345,114.0079,48935.0
2022-08-29 12:00:00,118.37,118.63,118.36,118.54,32581.0,114.0175,114.2679,114.0079,114.1812,32581.0
2022-08-29 12:10:00,118.53,118.66,118.44,118.54,2347392.0,114.1716,114.2968,114.0849,114.1812,2347392.0
2022-08-29 12:20:00,118.54,118.56,118.38,118.42,745268.0,114.1812,114.2005,114.0271,114.0657,745268.0
2022-08-29 12:30:00,118.43,118.43,118.21,118.28,164715.0,114.0753,114.0753,113.8634,113.9308,164715.0
2022-08-29 12:40:00,118.29,118.69,118.28,118.67,104444.0,113.9404,114.3257,113.9308,114.3065,104444.0
2022-08-29 12:50:00,118.69,118.83,118.64,118.66,27199.0,114.3257,114.4606,114.2776,114.2968,27199.0
2022-08-29 13:00:00,118.69,118.82,118.68,118.77,42158.0,114.3257,114.4509,114.3161,114.4028,42158.0
2022-08-29 13:10:00,118.76,118.8,118.43,118.5,19657.0,114.3932,114.4317,114.0753,114.1427,19657.0
2022-08-29 13:20:00,118.52,118.61,118.43,118.59,45684.0,114.162,114.2487,114.0753,114.2294,45684.0
2022-08-29 13:30:00,118.58,118.79,118.56,118.71,196542.0,114.2198,114.4221,114.2005,114.345,196542.0
2022-08-29 13:40:00,118.73,119.0,118.68,118.72,38653.0,114.3643,114.6243,114.3161,114.3546,38653.0
2022-08-29 13:50:00,118.73,118.82,118.71,118.81,13210.0,114.3643,114.4509,114.345,114.4413,13210.0
2022-08-29 14:00:00,118.74,118.77,118.62,118.65,63058.0,114.3739,114.4028,114.2583,114.2872,63058.0
2022-08-29 14:10:00,118.61,118.69,118.41,118.41,22090.0,114.2487,114.3257,114.056,114.056,22090.0
2022-08-29 14:20:00,118.42,118.55,118.37,118.39,1138003.0,114.0657,114.1909,114.0175,114.0368,1138003.0
2022-08-29 14:30:00,118.42,118.72,118.42,118.63,47047.0,114.0657,114.3546,114.0657,114.2679,47047.0
2022-08-29 14:40:00,118.64,118.71,118.62,118.67,30080.0,114.2776,114.345,114.2583,114.3065,30080.0
2022-08-29 14:50:00,118.6,118.63,118.34,118.63,35600.0,114.239,114.2679,113.9886,114.2679,35600.0
2022-08-29 15:00:00,118.63,118.89,118.59,118.64,85377.0,114.2679,114.5184,114.2294,114.2776,85377.0
2022-08-29 15:10:00,118.7,118.8,118.59,118.65,33103.0,114.3354,114.4317,114.2294,114.2872,33103.0
2022-08-29 15:20:00,118.63,118.63,118.4,118.42,16878.0,114.2679,114.2679,114.0464,114.0657,16878.0
2022-08-29 15:30:00,118.41,118.57,118.3,118.57,619926.0,114.056,114.2101,113.9501,114.2101,619926.0
2022-08-29 15:40:00,118.53,118.59,118.32,118.34,14526.0,114.1716,114.2294,113.9693,113.9886,14526.0
2022-08-29 15:50:00,118.35,118.35,117.88,117.94,35568.0,113.9982,113.9982,113.5455,113.6033,35568.0
2022-08-30 09:30:00,118.24,118.43,118.11,118.27,44840.0,113.8923,114.0753,113.7671,113.9212,44840.0
2022-08-30 09:40:00,118.31,118.31,117.78,118.03,16293.0,113.9597,113.9597,113.4492,113.69,16293.0
2022-08-30 09:50:00,117.96,118.01,117.73,117.74,8628.0,113.6226,113.6707,113.401,113.4107,8628.0
2022-08-30 10:00:00,117.79,117.97,117.27,117.4,24511.0,113.4588,113.6322,112.9579,113.0832,24511.0
2022-08-30 10:10:00,117.41,117.42,117.23,117.36,19203.0,113.0928,113.1024,112.9194,113.0446,19203.0
2022-08-30 10:20:00,117.39,117.42,117.12,117.23,22702.0,113.0735,113.1024,112.8135,112.9194,22702.0
2022-08-30 10:30:00,117.22,117.26,116.55,116.66,35592.0,112.9098,112.9483,112.2644,112.3704,35592.0
2022-08-30 10:40:00,116.64,116.66,116.16,116.19,19288.0,112.3511,112.3704,111.8888,111.9177,19288.0
2022-08-30 10:50:00,116.2,116.77,116.18,116.77,27746.0,111.9273,112.4763,111.908,112.4763,27746.0
2022-08-30 11:00:00,116.76,116.96,116.64,116.79,46113.0,112.4667,112.6593,112.3511,112.4956,46113.0
2022-08-30 11:10:00,116.79,117.01,116.55,117.01,29458.0,112.4956,112.7075,112.2644,112.7075,29458.0
2022-08-30 11:20:00,117.01,117.01,116.69,116.82,15940.0,112.7075,112.7075,112.3993,112.5245,15940.0
2022-08-30 11:30:00,116.78,117.02,116.75,116.77,18697.0,112.486,112.7171,112.4571,112.4763,18697.0
2022-08-30 11:40:00,116.72,116.9,116.62,116.63,10712.0,112.4282,112.6015,112.3318,112.3415,10712.0
2022-08-30 11:50:00,116.63,116.91,116.63,116.79,9356.0,112.3415,112.6112,112.3415,112.4956,9356.0
2022-08-30 12:00:00,116.87,117.0,116.83,116.89,8771.0,112.5726,112.6979,112.5341,112.5919,8771.0
2022-08-30 12:10:00,116.86,117.19,116.78,116.89,7410.0,112.563,112.8809,112.486,112.5919,7410.0
2022-08-30 12:20:00,116.89,116.89,116.73,116.75,4135.0,112.5919,112.5919,112.4378,112.4571,4135.0
2022-08-30 12:30:00,116.77,116.77,116.55,116.72,12233.0,112.4763,112.4763,112.2644,112.4282,12233.0
2022-08-30 12:40:00,116.58,116.65,116.47,116.58,22562.0,112.2933,112.3607,112.1874,112.2933,22562.0
2022-08-30 12:50:00,116.59,116.69,116.59,116.65,4873.0,112.3029,112.3993,112.3029,112.3607,4873.0
2022-08-30 13:00:00,116.65,116.71,116.55,116.55,1716.0,112.3607,112.4185,112.2644,112.2644,1716.0
2022-08-30 13:10:00,116.54,116.54,116.27,116.27,15702.0,112.2548,112.2548,111.9947,111.9947,15702.0
2022-08-30 13:20:00,116.27,116.37,116.2,116.37,13356.0,111.9947,112.091,111.9273,112.091,13356.0
2022-08-30 13:30:00,116.31,116.45,116.23,116.31,8719.0,112.0332,112.1681,111.9562,112.0332,8719.0
2022-08-30 13:40:00,116.33,116.38,116.03,116.35,19469.0,112.0525,112.1007,111.7635,112.0718,19469.0
2022-08-30 13:50:00,116.33,116.55,116.33,116.42,9676.0,112.0525,112.2644,112.0525,112.1392,9676.0
2022-08-30 14:00:00,116.47,116.59,116.37,116.48,9743.0,112.1874,112.3029,112.091,112.197,9743.0
2022-08-30 14:10:00,116.49,116.61,116.49,116.51,11010.0,112.2066,112.3222,112.2066,112.2259,11010.0
2022-08-30 14:20:00,116.46,116.58,116.33,116.37,19140.0,112.1777,112.2933,112.0525,112.091,19140.0
2022-08-30 14:30:00,116.37,116.58,116.37,116.52,12153.0,112.091,112.2933,112.091,112.2355,12153.0
2022-08-30 14:40:00,116.58,116.58,116.33,116.4,7185.0,112.2933,112.2933,112.0525,112.1199,7185.0
2022-08-30 14:50:00,116.44,116.55,116.31,116.44,29888.0,112.1585,112.2644,112.0332,112.1585,29888.0
2022-08-30 15:00:00,116.43,116.91,116.43,116.91,35647.0,112.1488,112.6112,112.1488,112.6112,35647.0
2022-08-30 15:10:00,116.88,117.05,116.81,116.92,19641.0,112.5823,112.746,112.5149,112.6208,19641.0
2022-08-30 15:20:00,116.92,116.96,116.75,116.79,11579.0,112.6208,112.6593,112.4571,112.4956,11579.0
2022-08-30 15:30:00,116.79,116.79,116.52,116.76,30813.0,112.4956,112.4956,112.2355,112.4667,30813.0
2022-08-30 15:40:00,116.75,116.93,116.42,116.48,29469.0,112.4571,112.6304,112.1392,112.197,29469.0
2022-08-30 15:50:00,116.51,116.8,116.39,116.72,30297.0,112.2259,112.5052,112.1103,112.4282,30297.0
2022-08-31 09:30:00,117.14,117.32,116.84,117.06,32125.0,112.8327,113.0061,112.5438,112.7557,32125.0
2022-08-31 09:40:00,117.06,117.64,117.03,117.38,19567.0,112.7557,113.3143,112.7268,113.0639,19567.0
2022-08-31 09:50:00,117.56,117.56,117.09,117.12,9710.0,113.2373,113.2373,112.7846,112.8135,9710.0
2022-08-31 10:00:00,117.06,117.09,116.83,116.84,257291.0,112.7557,112.7846,112.5341,112.5438,257291.0
2022-08-31 10:10:00,116.8,117.06,116.58,116.8,62298.0,112.5052,112.7557,112.2933,112.5052,62298.0
2022-08-31 10:20:00,116.83,116.87,116.5,116.56,12641.0,112.5341,112.5726,112.2163,112.274,12641.0
2022-08-31 10:30:00,116.56,116.74,116.44,116.44,13354.0,112.274,112.4474,112.1585,112.1585,13354.0
2022-08-31 10:40:00,116.4,116.91,116.4,116.88,9470.0,112.1199,112.6112,112.1199,112.5823,9470.0
2022-08-31 10:50:00,116.86,116.93,116.54,116.56,115060.0,112.563,112.6304,112.2548,112.274,115060.0
2022-08-31 11:00:00,116.53,116.58,116.2,116.21,9993.0,112.2452,112.2933,111.9273,111.9369,9993.0
2022-08-31 11:10:00,116.27,116.41,116.18,116.41,12904.0,111.9947,112.1296,111.908,112.1296,12904.0
2022-08-31 11:20:00,116.43,116.53,116.35,116.38,10255.0,112.1488,112.2452,112.0718,112.1007,10255.0
2022-08-31 11:30:00,116.38,116.73,116.29,116.64,14519.0,112.1007,112.4378,112.014,112.3511,14519.0
2022-08-31 11:40:00,116.62,116.81,116.59,116.72,14101.0,112.3318,112.5149,112.3029,112.4282,14101.0
2022-08-31 11:50:00,116.71,116.89,116.71,116.89,1538.0,112.4185,112.5919,112.4185,112.5919,1538.0
2022-08-31 12:00:00,116.88,116.88,116.66,116.73,2391.0,112.5823,112.5823,112.3704,112.4378,2391.0
2022-08-31 12:10:00,116.73,116.85,116.63,116.75,4988.0,112.4378,112.5534,112.3415,112.4571,4988.0
2022-08-31 12:20:00,116.67,116.69,116.53,116.59,21144.0,112.38,112.3993,112.2452,112.3029,21144.0
2022-08-31 12:30:00,116.62,116.71,116.55,116.57,7636.0,112.3318,112.4185,112.2644,112.2837,7636.0
2022-08-31 12:40:00,116.54,116.56,116.39,116.56,8243.0,112.2548,112.274,112.1103,112.274,8243.0
2022-08-31 12:50:00,116.49,116.5,116.35,116.42,3271.0,112.2066,112.2163,112.0718,112.1392,3271.0
2022-08-31 13:00:00,116.43,116.51,116.42,116.46,23016.0,112.1488,112.2259,112.1392,112.1777,23016.0
2022-08-31 13:10:00,116.53,116.62,116.32,116.33,15526.0,112.2452,112.3318,112.0429,112.0525,15526.0
2022-08-31 13:20:00,116.3,116.33,116.15,116.26,32578.0,112.0236,112.0525,111.8791,111.9851,32578.0
2022-08-31 13:30:00,116.2,116.28,116.07,116.07,10942.0,111.9273,112.0043,111.8021,111.8021,10942.0
2022-08-31 13:40:00,116.01,116.12,115.97,116.01,8926.0,111.7443,111.8502,111.7057,111.7443,8926.0
2022-08-31 13:50:00,116.01,116.19,116.01,116.18,9413.0,111.7443,111.9177,111.7443,111.908,9413.0
2022-08-31 14:00:00,116.16,116.31,116.03,116.3,12524.0,111.8888,112.0332,111.7635,112.0236,12524.0
2022-08-31 14:10:00,116.28,116.3,116.19,116.19,12733.0,112.0043,112.0236,111.9177,111.9177,12733.0
2022-08-31 14:20:00,116.23,116.25,116.12,116.22,6417.0,111.9562,111.9754,111.8502,111.9466,6417.0
2022-08-31 14:30:00,116.15,116.15,115.91,115.91,10343.0,111.8791,111.8791,111.6479,111.6479,10343.0
2022-08-31 14:40:00,115.87,115.99,115.78,115.92,9947.0,111.6094,111.725,111.5227,111.6576,9947.0
2022-08-31 14:50:00,115.95,115.95,115.84,115.93,15417.0,111.6865,111.6865,111.5805,111.6672,15417.0
2022-08-31 15:00:00,115.96,116.28,115.9,116.21,9722.0,111.6961,112.0043,111.6383,111.9369,9722.0
2022-08-31 15:10:00,116.2,116.57,116.19,116.45,98156.0,111.9273,112.2837,111.9177,112.1681,98156.0
2022-08-31 15:20:00,116.37,116.37,116.15,116.22,59168.0,112.091,112.091,111.8791,111.9466,59168.0
2022-08-31 15:30:00,116.21,116.3,116.07,116.29,72966.0,111.9369,112.0236,111.8021,112.014,72966.0
2022-08-31 15:40:00,116.3,116.6,116.21,116.42,70834.0,112.0236,112.3126,111.9369,112.1392,70834.0
2022-08-31 15:50:00,116.47,116.47,115.78,115.79,166893.0,112.1874,112.1874,111.5227,111.5324,166893.0
2022-09-01 09:30:00,114.82,115.09,114.68,114.75,24263.0,110.598,110.8581,110.4632,110.5306,24263.0
2022-09-01 09:40:00,114.87,115.06,114.73,114.76,20392.0,110.6462,110.8292,110.5113,110.5402,20392.0
2022-09-01 09:50:00,114.64,114.81,114.54,114.81,10808.0,110.4246,110.5884,110.3283,110.5884,10808.0
2022-09-01 10:00:00,114.76,114.84,114.32,114.42,43119.0,110.5402,110.6173,110.1164,110.2127,43119.0
2022-09-01 10:10:00,114.33,114.35,114.13,114.23,6802.0,110.126,110.1453,109.9334,110.0297,6802.0
2022-09-01 10:20:00,114.23,114.76,114.22,114.76,6060.0,110.0297,110.5402,110.0201,110.5402,6060.0
2022-09-01 10:30:00,114.66,114.7,114.3,114.3,15532.0,110.4439,110.4824,110.0971,110.0971,15532.0
2022-09-01 10:40:00,114.29,114.33,114.03,114.04,13905.0,110.0875,110.126,109.8371,109.8467,13905.0
2022-09-01 10:50:00,114.11,114.27,114.07,114.12,5634.0,109.9141,110.0683,109.8756,109.9238,5634.0
2022-09-01 11:00:00,114.09,114.49,114.04,114.41,22800.0,109.8949,110.2802,109.8467,110.2031,22800.0
2022-09-01 11:10:00,114.46,114.57,114.44,114.46,19255.0,110.2513,110.3572,110.232,110.2513,19255.0
2022-09-01 11:20:00,114.45,114.45,114.28,114.37,6852.0,110.2416,110.2416,110.0779,110.1646,6852.0
2022-09-01 11:30:00,114.26,114.71,114.26,114.55,8504.0,110.0586,110.4921,110.0586,110.338,8504.0
2022-09-01 11:40:00,114.59,114.59,114.31,114.39,9140.0,110.3765,110.3765,110.1068,110.1838,9140.0
2022-09-01 11:50:00,114.42,114.42,114.26,114.38,7102.0,110.2127,110.2127,110.0586,110.1742,7102.0
2022-09-01 12:00:00,114.4,114.64,114.4,114.64,33860.0,110.1935,110.4246,110.1935,110.4246,33860.0
2022-09-01 12:10:00,114.57,114.73,114.52,114.6,18676.0,110.3572,110.5113,110.3091,110.3861,18676.0
2022-09-01 12:20:00,114.65,114.67,114.47,114.59,40488.0,110.4343,110.4535,110.2609,110.3765,40488.0
2022-09-01 12:30:00,114.55,114.6,114.36,114.36,4992.0,110.338,110.3861,110.1549,110.1549,4992.0
2022-09-01 12:40:00,114.35,114.41,114.29,114.4,3505.0,110.1453,110.2031,110.0875,110.1935,3505.0
2022-09-01 12:50:00,114.4,114.4,114.14,114.27,7300.0,110.1935,110.1935,109.943,110.0683,7300.0
2022-09-01 13:00:00,114.26,114.57,114.22,114.57,20476.0,110.0586,110.3572,110.0201,110.3572,20476.0
2022-09-01 13:10:00,114.58,114.73,114.51,114.67,73704.0,110.3669,110.5113,110.2994,110.4535,73704.0
2022-09-01 13:20:00,114.74,115.02,114.71,114.99,105951.0,110.521,110.7907,110.4921,110.7618,105951.0
2022-09-01 13:30:00,115.02,115.05,114.83,114.88,51241.0,110.7907,110.8196,110.6077,110.6558,51241.0
2022-09-01 13:40:00,114.89,114.89,114.65,114.7,8748.0,110.6655,110.6655,110.4343,110.4824,8748.0
2022-09-01 13:50:00,114.74,114.76,114.66,114.71,351007.0,110.521,110.5402,110.4439,110.4921,351007.0
2022-09-01 14:00:00,114.73,114.91,114.61,114.73,43530.0,110.5113,110.6847,110.3958,110.5113,43530.0
2022-09-01 14:10:00,114.8,114.93,114.71,114.93,83481.0,110.5788,110.704,110.4921,110.704,83481.0
2022-09-01 14:20:00,114.94,115.38,114.94,115.31,18168.0,110.7136,111.1374,110.7136,111.07,18168.0
2022-09-01 14:30:00,115.35,115.57,115.31,115.33,31823.0,111.1085,111.3205,111.07,111.0893,31823.0
2022-09-01 14:40:00,115.38,115.44,115.22,115.25,21188.0,111.1374,111.1952,110.9833,111.0122,21188.0
2022-09-01 14:50:00,115.27,115.54,115.27,115.41,13663.0,111.0315,111.2916,111.0315,111.1663,13663.0
2022-09-01 15:00:00,115.4,115.72,115.38,115.63,31021.0,111.1567,111.4649,111.1374,111.3782,31021.0
2022-09-01 15:10:00,115.69,115.78,115.52,115.52,19543.0,111.436,111.5227,111.2723,111.2723,19543.0
2022-09-01 15:20:00,115.5,115.57,115.3,115.32,35791.0,111.253,111.3205,111.0604,111.0796,35791.0
2022-09-01 15:30:00,115.3,115.46,115.21,115.4,20394.0,111.0604,111.2145,110.9737,111.1567,20394.0
2022-09-01 15:40:00,115.37,115.54,115.33,115.37,29319.0,111.1278,111.2916,111.0893,111.1278,29319.0
2022-09-01 15:50:00,115.38,116.11,115.38,116.06,25205.0,111.1374,111.8406,111.1374,111.7924,25205.0
2022-09-02 09:30:00,117.24,117.24,116.6,116.76,18981.0,112.929,112.929,112.3126,112.4667,18981.0
2022-09-02 09:40:00,116.67,116.68,116.37,116.52,12768.0,112.38,112.3896,112.091,112.2355,12768.0
2022-09-02 09:50:00,116.68,116.77,116.5,116.53,6194.0,112.3896,112.4763,112.2163,112.2452,6194.0
2022-09-02 10:00:00,116.5,116.55,116.2,116.48,11510.0,112.2163,112.2644,111.9273,112.197,11510.0
2022-09-02 10:10:00,116.53,117.06,116.53,116.94,16863.0,112.2452,112.7557,112.2452,112.6401,16863.0
2022-09-02 10:20:00,116.84,117.14,116.82,117.14,6417.0,112.5438,112.8327,112.5245,112.8327,6417.0
2022-09-02 10:30:00,117.17,117.5,117.17,117.49,17301.0,112.8616,113.1795,112.8616,113.1699,17301.0
2022-09-02 10:40:00,117.49,117.56,117.38,117.38,6834.0,113.1699,113.2373,113.0639,113.0639,6834.0
2022-09-02 10:50:00,117.4,117.44,117.04,117.21,20281.0,113.0832,113.1217,112.7364,112.9001,20281.0
2022-09-02 11:00:00,117.22,117.45,117.18,117.24,51176.0,112.9098,113.1313,112.8713,112.929,51176.0
2022-09-02 11:10:00,117.3,117.36,117.19,117.36,10655.0,112.9868,113.0446,112.8809,113.0446,10655.0
2022-09-02 11:20:00,117.35,117.38,117.26,117.32,6236.0,113.035,113.0639,112.9483,113.0061,6236.0
2022-09-02 11:30:00,117.31,117.44,117.28,117.4,7763.0,112.9965,113.1217,112.9676,113.0832,7763.0
2022-09-02 11:40:00,117.29,117.43,117.11,117.41,4156.0,112.9772,113.1121,112.8038,113.0928,4156.0
2022-09-02 11:50:00,117.43,117.47,117.38,117.41,8647.0,113.1121,113.1506,113.0639,113.0928,8647.0
2022-09-02 12:00:00,117.46,117.46,117.31,117.32,8073.0,113.141,113.141,112.9965,113.0061,8073.0
2022-09-02 12:10:00,117.29,117.3,117.05,117.06,24402.0,112.9772,112.9868,112.746,112.7557,24402.0
2022-09-02 12:20:00,117.08,117.08,116.61,116.62,11956.0,112.7749,112.7749,112.3222,112.3318,11956.0
2022-09-02 12:30:00,116.61,116.64,116.25,116.37,22700.0,112.3222,112.3511,111.9754,112.091,22700.0
2022-09-02 12:40:00,116.32,116.35,116.04,116.05,9287.0,112.0429,112.0718,111.7732,111.7828,9287.0
2022-09-02 12:50:00,116.05,116.14,115.83,116.06,17964.0,111.7828,111.8695,111.5709,111.7924,17964.0
2022-09-02 13:00:00,116.0,116.0,115.57,115.66,27902.0,111.7346,111.7346,111.3205,111.4071,27902.0
2022-09-02 13:10:00,115.61,115.84,115.52,115.76,27463.0,111.359,111.5805,111.2723,111.5035,27463.0
2022-09-02 13:20:00,115.72,115.72,115.16,115.18,10444.0,111.4649,111.4649,110.9255,110.9448,10444.0
2022-09-02 13:30:00,115.13,115.3,115.07,115.18,9441.0,110.8966,111.0604,110.8388,110.9448,9441.0
2022-09-02 13:40:00,115.2,115.41,115.02,115.03,9000.0,110.9641,111.1663,110.7907,110.8003,9000.0
2022-09-02 13:50:00,114.97,115.02,114.79,114.85,37901.0,110.7425,110.7907,110.5691,110.6269,37901.0
2022-09-02 14:00:00,114.88,115.07,114.81,115.06,32076.0,110.6558,110.8388,110.5884,110.8292,32076.0
2022-09-02 14:10:00,115.06,115.07,114.89,114.98,14872.0,110.8292,110.8388,110.6655,110.7521,14872.0
2022-09-02 14:20:00,115.01,115.26,114.98,115.21,28692.0,110.781,111.0218,110.7521,110.9737,28692.0
2022-09-02 14:30:00,115.14,115.32,115.07,115.31,8043.0,110.9063,111.0796,110.8388,111.07,8043.0
2022-09-02 14:40:00,115.31,115.34,115.13,115.17,39124.0,111.07,111.0989,110.8966,110.9352,39124.0
2022-09-02 14:50:00,115.19,115.19,114.88,114.91,7844.0,110.9544,110.9544,110.6558,110.6847,7844.0
2022-09-02 15:00:00,114.9,115.34,114.9,115.18,14641.0,110.6751,111.0989,110.6751,110.9448,14641.0
2022-09-02 15:10:00,115.17,115.23,115.04,115.13,22004.0,110.9352,110.993,110.8099,110.8966,22004.0
2022-09-02 15:20:00,115.12,115.24,114.74,114.9,30404.0,110.887,111.0026,110.521,110.6751,30404.0
2022-09-02 15:30:00,114.87,114.88,114.32,114.41,51807.0,110.6462,110.6558,110.1164,110.2031,51807.0
2022-09-02 15:40:00,114.41,114.53,114.26,114.52,38741.0,110.2031,110.3187,110.0586,110.3091,38741.0
2022-09-02 15:50:00,114.51,114.95,114.48,114.83,92310.0,110.2994,110.7232,110.2705,110.6077,92310.0
2022-09-06 09:30:00,114.94,115.31,114.94,115.04,18302.0,110.7136,111.07,110.7136,110.8099,18302.0
2022-09-06 09:40:00,114.99,115.11,114.79,114.91,13495.0,110.7618,110.8774,110.5691,110.6847,13495.0
2022-09-06 09:50:00,114.84,114.93,114.56,114.91,11656.0,110.6173,110.704,110.3476,110.6847,11656.0
2022-09-06 10:00:00,114.91,114.91,114.08,114.2,40617.0,110.6847,110.6847,109.8852,110.0008,40617.0
2022-09-06 10:10:00,114.16,114.19,113.9,114.19,30850.0,109.9623,109.9912,109.7119,109.9912,30850.0
2022-09-06 10:20:00,114.11,114.58,113.95,114.48,13263.0,109.9141,110.3669,109.76,110.2705,13263.0
2022-09-06 10:30:00,114.48,114.82,114.35,114.79,7773.0,110.2705,110.598,110.1453,110.5691,7773.0
2022-09-06 10:40:00,114.8,115.12,114.79,115.03,15845.0,110.5788,110.887,110.5691,110.8003,15845.0
2022-09-06 10:50:00,115.12,115.61,115.12,115.53,43555.0,110.887,111.359,110.887,111.2819,43555.0
2022-09-06 11:00:00,115.38,115.72,115.29,115.56,21584.0,111.1374,111.4649,111.0507,111.3108,21584.0
2022-09-06 11:10:00,115.57,115.57,115.27,115.36,16460.0,111.3205,111.3205,111.0315,111.1182,16460.0
2022-09-06 11:20:00,115.31,115.47,115.11,115.17,13846.0,111.07,111.2241,110.8774,110.9352,13846.0
2022-09-06 11:30:00,115.19,115.63,115.13,115.37,17951.0,110.9544,111.3782,110.8966,111.1278,17951.0
2022-09-06 11:40:00,115.34,115.75,115.34,115.44,9525.0,111.0989,111.4938,111.0989,111.1952,9525.0
2022-09-06 11:50:00,115.47,115.72,115.47,115.65,11051.0,111.2241,111.4649,111.2241,111.3975,11051.0
2022-09-06 12:00:00,115.61,115.73,115.24,115.24,19452.0,111.359,111.4746,111.0026,111.0026,19452.0
2022-09-06 12:10:00,115.27,115.3,114.97,115.01,20349.0,111.0315,111.0604,110.7425,110.781,20349.0
2022-09-06 12:20:00,115.01,115.06,114.79,114.96,11946.0,110.781,110.8292,110.5691,110.7329,11946.0
2022-09-06 12:30:00,115.01,115.04,114.9,114.95,61251.0,110.781,110.8099,110.6751,110.7232,61251.0
2022-09-06 12:40:00,114.98,115.2,114.85,115.16,26460.0,110.7521,110.9641,110.6269,110.9255,26460.0
2022-09-06 12:50:00,115.18,115.26,115.02,115.12,47807.0,110.9448,111.0218,110.7907,110.887,47807.0
2022-09-06 13:00:00,115.15,115.15,114.59,114.59,15903.0,110.9159,110.9159,110.3765,110.3765,15903.0
2022-09-06 13:10:00,114.57,114.64,114.37,114.57,47790.0,110.3572,110.4246,110.1646,110.3572,47790.0
2022-09-06 13:20:00,114.55,114.58,114.44,114.46,21751.0,110.338,110.3669,110.232,110.2513,21751.0
2022-09-06 13:30:00,114.47,114.71,114.44,114.68,38769.0,110.2609,110.4921,110.232,110.4632,38769.0
2022-09-06 13:40:00,114.62,114.63,114.41,114.42,11603.0,110.4054,110.415,110.2031,110.2127,11603.0
2022-09-06 13:50:00,114.38,114.7,114.33,114.68,30976.0,110.1742,110.4824,110.126,110.4632,30976.0
2022-09-06 14:00:00,114.68,114.79,114.64,114.74,30442.0,110.4632,110.5691,110.4246,110.521,30442.0
2022-09-06 14:10:00,114.72,115.03,114.72,114.94,38998.0,110.5017,110.8003,110.5017,110.7136,38998.0
2022-09-06 14:20:00,114.95,114.95,114.79,114.84,23456.0,110.7232,110.7232,110.5691,110.6173,23456.0
2022-09-06 14:30:00,114.85,114.88,114.63,114.78,21513.0,110.6269,110.6558,110.415,110.5595,21513.0
2022-09-06 14:40:00,114.78,114.78,114.6,114.77,17449.0,110.5595,110.5595,110.3861,110.5499,17449.0
2022-09-06 14:50:00,114.74,114.82,114.52,114.63,44064.0,110.521,110.598,110.3091,110.415,44064.0
2022-09-06 15:00:00,114.65,114.89,114.49,114.89,16337.0,110.4343,110.6655,110.2802,110.6655,16337.0
2022-09-06 15:10:00,114.83,115.03,114.82,114.83,23150.0,110.6077,110.8003,110.598,110.6077,23150.0
2022-09-06 15:20:00,114.79,114.93,114.63,114.78,26940.0,110.5691,110.704,110.415,110.5595,26940.0
2022-09-06 15:30:00,114.77,114.77,114.43,114.54,39966.0,110.5499,110.5499,110.2224,110.3283,39966.0
2022-09-06 15:40:00,114.55,114.87,114.54,114.78,65947.0,110.338,110.6462,110.3283,110.5595,65947.0
2022-09-06 15:50:00,114.75,114.75,114.41,114.71,61664.0,110.5306,110.5306,110.2031,110.4921,61664.0
2022-09-07 09:30:00,114.55,115.1,114.55,115.04,13951.0,110.338,110.8677,110.338,110.8099,13951.0
2022-09-07 09:40:00,115.02,115.2,115.01,115.11,7014.0,110.7907,110.9641,110.781,110.8774,7014.0
2022-09-07 09:50:00,115.01,115.02,114.79,114.88,8401.0,110.781,110.7907,110.5691,110.6558,8401.0
2022-09-07 10:00:00,114.87,114.99,114.64,114.68,115937.0,110.6462,110.7618,110.4246,110.4632,115937.0
2022-09-07 10:10:00,114.82,114.86,114.47,114.69,541885.0,110.598,110.6366,110.2609,110.4728,541885.0
2022-09-07 10:20:00,114.65,114.95,114.61,114.94,6567.0,110.4343,110.7232,110.3958,110.7136,6567.0
2022-09-07 10:30:00,115.03,115.19,114.93,115.01,22595.0,110.8003,110.9544,110.704,110.781,22595.0
2022-09-07 10:40:00,115.01,115.06,114.86,114.95,19239.0,110.781,110.8292,110.6366,110.7232,19239.0
2022-09-07 10:50:00,114.99,115.16,114.93,115.07,17399.0,110.7618,110.9255,110.704,110.8388,17399.0
2022-09-07 11:00:00,115.06,115.38,114.96,115.32,9377.0,110.8292,111.1374,110.7329,111.0796,9377.0
2022-09-07 11:10:00,115.33,115.59,115.33,115.44,11354.0,111.0893,111.3397,111.0893,111.1952,11354.0
2022-09-07 11:20:00,115.51,115.57,115.45,115.5,5802.0,111.2627,111.3205,111.2049,111.253,5802.0
2022-09-07 11:30:00,115.47,115.56,115.4,115.48,11792.0,111.2241,111.3108,111.1567,111.2338,11792.0
2022-09-07 11:40:00,115.46,115.54,115.35,115.53,6845.0,111.2145,111.2916,111.1085,111.2819,6845.0
2022-09-07 11:50:00,115.55,115.65,115.5,115.52,4740.0,111.3012,111.3975,111.253,111.2723,4740.0
2022-09-07 12:00:00,115.53,115.61,115.43,115.59,7033.0,111.2819,111.359,111.1856,111.3397,7033.0
2022-09-07 12:10:00,115.59,115.6,115.35,115.35,6128.0,111.3397,111.3493,111.1085,111.1085,6128.0
2022-09-07 12:20:00,115.37,115.39,115.21,115.38,4690.0,111.1278,111.1471,110.9737,111.1374,4690.0
2022-09-07 12:30:00,115.38,115.61,115.27,115.61,7469.0,111.1374,111.359,111.0315,111.359,7469.0
2022-09-07 12:40:00,115.6,115.86,115.58,115.76,12524.0,111.3493,111.5998,111.3301,111.5035,12524.0
2022-09-07 12:50:00,115.8,115.81,115.64,115.75,8949.0,111.542,111.5516,111.3879,111.4938,8949.0
2022-09-07 13:00:00,115.75,115.96,115.74,115.94,5678.0,111.4938,111.6961,111.4842,111.6768,5678.0
2022-09-07 13:10:00,115.92,115.95,115.8,115.81,28056.0,111.6576,111.6865,111.542,111.5516,28056.0
2022-09-07 13:20:00,115.84,115.95,115.75,115.77,4967.0,111.5805,111.6865,111.4938,111.5131,4967.0
2022-09-07 13:30:00,115.79,116.05,115.77,116.01,10063.0,111.5324,111.7828,111.5131,111.7443,10063.0
2022-09-07 13:40:00,116.01,116.29,116.01,116.29,59251.0,111.7443,112.014,111.7443,112.014,59251.0
2022-09-07 13:50:00,116.25,116.33,116.22,116.25,24260.0,111.9754,112.0525,111.9466,111.9754,24260.0
2022-09-07 14:00:00,116.25,116.59,116.25,116.4,16710.0,111.9754,112.3029,111.9754,112.1199,16710.0
2022-09-07 14:10:00,116.4,116.48,116.25,116.25,24981.0,112.1199,112.197,111.9754,111.9754,24981.0
2022-09-07 14:20:00,116.28,116.52,116.23,116.51,19409.0,112.0043,112.2355,111.9562,112.2259,19409.0
2022-09-07 14:30:00,116.52,116.67,116.48,116.61,25841.0,112.2355,112.38,112.197,112.3222,25841.0
2022-09-07 14:40:00,116.62,116.72,116.62,116.69,11508.0,112.3318,112.4282,112.3318,112.3993,11508.0
2022-09-07 14:50:00,116.71,116.78,116.58,116.75,45023.0,112.4185,112.486,112.2933,112.4571,45023.0
2022-09-07 15:00:00,116.75,116.84,116.68,116.84,40692.0,112.4571,112.5438,112.3896,112.5438,40692.0
2022-09-07 15:10:00,116.83,116.9,116.71,116.75,20415.0,112.5341,112.6015,112.4185,112.4571,20415.0
2022-09-07 15:20:00,116.73,116.98,116.71,116.96,18295.0,112.4378,112.6786,112.4185,112.6593,18295.0
2022-09-07 15:30:00,116.96,116.96,116.72,116.73,23837.0,112.6593,112.6593,112.4282,112.4378,23837.0
2022-09-07 15:40:00,116.79,116.97,116.67,116.93,25055.0,112.4956,112.669,112.38,112.6304,25055.0
2022-09-07 15:50:00,116.91,116.91,116.61,116.74,28271.0,112.6112,112.6112,112.3222,112.4474,28271.0
2022-09-08 09:30:00,115.79,115.84,115.69,115.84,18757.0,111.5324,111.5805,111.436,111.5805,18757.0
2022-09-08 09:40:00,115.77,116.32,115.62,116.27,10265.0,111.5131,112.0429,111.3686,111.9947,10265.0
2022-09-08 09:50:00,116.26,116.64,116.25,116.55,32399.0,111.9851,112.3511,111.9754,112.2644,32399.0
2022-09-08 10:00:00,116.55,116.58,116.04,116.33,17106.0,112.2644,112.2933,111.7732,112.0525,17106.0
2022-09-08 10:10:00,116.35,116.78,116.15,116.78,13467.0,112.0718,112.486,111.8791,112.486,13467.0
2022-09-08 10:20:00,116.84,116.91,116.53,116.67,17475.0,112.5438,112.6112,112.2452,112.38,17475.0
2022-09-08 10:30:00,116.6,117.13,116.57,117.09,29868.0,112.3126,112.8231,112.2837,112.7846,29868.0
2022-09-08 10:40:00,117.04,117.21,117.02,117.14,7794.0,112.7364,112.9001,112.7171,112.8327,7794.0
2022-09-08 10:50:00,117.1,117.35,117.03,117.34,6639.0,112.7942,113.035,112.7268,113.0254,6639.0
2022-09-08 11:00:00,117.37,117.59,117.35,117.52,17397.0,113.0543,113.2662,113.035,113.1987,17397.0
2022-09-08 11:10:00,117.51,117.66,117.47,117.62,46596.0,113.1891,113.3336,113.1506,113.2951,46596.0
2022-09-08 11:20:00,117.62,117.69,117.52,117.54,34420.0,113.2951,113.3625,113.1987,113.218,34420.0
2022-09-08 11:30:00,117.55,117.61,117.34,117.34,112745.0,113.2276,113.2854,113.0254,113.0254,112745.0
2022-09-08 11:40:00,117.34,117.39,117.23,117.26,11787.0,113.0254,113.0735,112.9194,112.9483,11787.0
2022-09-08 11:50:00,117.25,117.34,117.21,117.29,6520.0,112.9387,113.0254,112.9001,112.9772,6520.0
2022-09-08 12:00:00,117.31,117.31,116.29,116.38,82460.0,112.9965,112.9965,112.014,112.1007,82460.0
2022-09-08 12:10:00,116.34,116.34,116.08,116.28,22613.0,112.0621,112.0621,111.8117,112.0043,22613.0
2022-09-08 12:20:00,116.29,116.3,115.98,116.26,20386.0,112.014,112.0236,111.7154,111.9851,20386.0
2022-09-08 12:30:00,116.26,116.6,116.26,116.54,8089.0,111.9851,112.3126,111.9851,112.2548,8089.0
2022-09-08 12:40:00,116.51,116.84,116.49,116.77,15928.0,112.2259,112.5438,112.2066,112.4763,15928.0
2022-09-08 12:50:00,116.81,116.94,116.81,116.85,15153.0,112.5149,112.6401,112.5149,112.5534,15153.0
2022-09-08 13:00:00,116.81,116.88,116.62,116.66,8029.0,112.5149,112.5823,112.3318,112.3704,8029.0
2022-09-08 13:10:00,116.76,117.19,116.76,117.15,29763.0,112.4667,112.8809,112.4667,112.8424,29763.0
2022-09-08 13:20:00,117.15,117.29,117.13,117.25,15404.0,112.8424,112.9772,112.8231,112.9387,15404.0
2022-09-08 13:30:00,117.22,117.41,117.08,117.31,8595.0,112.9098,113.0928,112.7749,112.9965,8595.0
2022-09-08 13:40:00,117.29,117.35,117.24,117.32,15239.0,112.9772,113.035,112.929,113.0061,15239.0
2022-09-08 13:50:00,117.34,117.36,116.91,117.17,38693.0,113.0254,113.0446,112.6112,112.8616,38693.0
2022-09-08 14:00:00,117.18,117.34,117.13,117.19,29855.0,112.8713,113.0254,112.8231,112.8809,29855.0
2022-09-08 14:10:00,117.22,117.32,117.08,117.31,14771.0,112.9098,113.0061,112.7749,112.9965,14771.0
2022-09-08 14:20:00,117.26,117.32,117.2,117.32,17871.0,112.9483,113.0061,112.8905,113.0061,17871.0
2022-09-08 14:30:00,117.26,117.48,117.26,117.46,20134.0,112.9483,113.1602,112.9483,113.141,20134.0
2022-09-08 14:40:00,117.43,117.46,117.01,117.1,35215.0,113.1121,113.141,112.7075,112.7942,35215.0
2022-09-08 14:50:00,117.1,117.22,116.99,117.09,58410.0,112.7942,112.9098,112.6882,112.7846,58410.0
2022-09-08 15:00:00,117.11,117.19,116.89,117.05,36146.0,112.8038,112.8809,112.5919,112.746,36146.0
2022-09-08 15:10:00,117.03,117.28,116.98,117.26,40493.0,112.7268,112.9676,112.6786,112.9483,40493.0
2022-09-08 15:20:00,117.26,117.38,117.23,117.28,30391.0,112.9483,113.0639,112.9194,112.9676,30391.0
2022-09-08 15:30:00,117.27,117.38,117.16,117.27,38151.0,112.9579,113.0639,112.852,112.9579,38151.0
2022-09-08 15:40:00,117.25,117.28,117.06,117.14,25600.0,112.9387,112.9676,112.7557,112.8327,25600.0
2022-09-08 15:50:00,117.15,117.68,117.15,117.64,29508.0,112.8424,113.3529,112.8424,113.3143,29508.0
2022-09-09 09:30:00,118.37,118.85,118.37,118.75,11773.0,114.0175,114.4798,114.0175,114.3835,11773.0
2022-09-09 09:40:00,118.75,118.84,118.5,118.7,8006.0,114.3835,114.4702,114.1427,114.3354,8006.0
2022-09-09 09:50:00,118.76,118.97,118.61,118.97,11268.0,114.3932,114.5954,114.2487,114.5954,11268.0
2022-09-09 10:00:00,118.98,119.25,118.98,119.23,19817.0,114.6051,114.8651,114.6051,114.8459,19817.0
2022-09-09 10:10:00,119.2,119.32,119.01,119.09,7538.0,114.817,114.9326,114.634,114.711,7538.0
2022-09-09 10:20:00,119.16,119.24,118.99,119.23,4017.0,114.7784,114.8555,114.6147,114.8459,4017.0
2022-09-09 10:30:00,119.25,119.38,119.16,119.37,12031.0,114.8651,114.9904,114.7784,114.9807,12031.0
2022-09-09 10:40:00,119.4,119.58,119.4,119.52,7884.0,115.0096,115.183,115.0096,115.1252,7884.0
2022-09-09 10:50:00,119.54,119.57,119.4,119.47,13349.0,115.1445,115.1734,115.0096,115.077,13349.0
2022-09-09 11:00:00,119.55,119.58,119.32,119.33,8374.0,115.1541,115.183,114.9326,114.9422,8374.0
2022-09-09 11:10:00,119.31,119.46,119.25,119.29,7602.0,114.9229,115.0674,114.8651,114.9037,7602.0
2022-09-09 11:20:00,119.25,119.43,119.19,119.35,10031.0,114.8651,115.0385,114.8073,114.9615,10031.0
2022-09-09 11:30:00,119.37,119.52,119.28,119.52,8152.0,114.9807,115.1252,114.894,115.1252,8152.0
2022-09-09 11:40:00,119.55,119.57,119.44,119.45,7719.0,115.1541,115.1734,115.0481,115.0578,7719.0
2022-09-09 11:50:00,119.39,119.48,119.32,119.47,5251.0,115.0,115.0867,114.9326,115.077,5251.0
2022-09-09 12:00:00,119.47,119.47,119.18,119.32,9864.0,115.077,115.077,114.7977,114.9326,9864.0
2022-09-09 12:10:00,119.32,119.35,119.2,119.2,802.0,114.9326,114.9615,114.817,114.817,802.0
2022-09-09 12:20:00,119.15,119.26,119.11,119.22,1854.0,114.7688,114.8748,114.7303,114.8362,1854.0
2022-09-09 12:30:00,119.15,119.42,119.14,119.36,9489.0,114.7688,115.0289,114.7592,114.9711,9489.0
2022-09-09 12:40:00,119.37,119.46,119.31,119.46,12234.0,114.9807,115.0674,114.9229,115.0674,12234.0
2022-09-09 12:50:00,119.49,119.56,119.49,119.56,5633.0,115.0963,115.1637,115.0963,115.1637,5633.0
2022-09-09 13:00:00,119.6,119.64,119.44,119.62,8965.0,115.2023,115.2408,115.0481,115.2215,8965.0
2022-09-09 13:10:00,119.62,119.74,119.61,119.71,8087.0,115.2215,115.3371,115.2119,115.3082,8087.0
2022-09-09 13:20:00,119.71,119.74,119.65,119.68,11908.0,115.3082,115.3371,115.2504,115.2793,11908.0
2022-09-09 13:30:00,119.7,119.82,119.69,119.82,4766.0,115.2986,115.4142,115.289,115.4142,4766.0
2022-09-09 13:40:00,119.8,119.8,119.62,119.71,5349.0,115.3949,115.3949,115.2215,115.3082,5349.0
2022-09-09 13:50:00,119.68,119.73,119.65,119.72,3210.0,115.2793,115.3275,115.2504,115.3179,3210.0
2022-09-09 14:00:00,119.67,119.68,119.54,119.61,11104.0,115.2697,115.2793,115.1445,115.2119,11104.0
2022-09-09 14:10:00,119.58,119.75,119.58,119.73,17916.0,115.183,115.3468,115.183,115.3275,17916.0
2022-09-09 14:20:00,119.72,119.79,119.7,119.78,9715.0,115.3179,115.3853,115.2986,115.3756,9715.0
2022-09-09 14:30:00,119.75,119.77,119.63,119.77,28537.0,115.3468,115.366,115.2312,115.366,28537.0
2022-09-09 14:40:00,119.74,119.79,119.66,119.71,11551.0,115.3371,115.3853,115.2601,115.3082,11551.0
2022-09-09 14:50:00,119.66,119.78,119.6,119.73,14313.0,115.2601,115.3756,115.2023,115.3275,14313.0
2022-09-09 15:00:00,119.74,119.88,119.73,119.81,10712.0,115.3371,115.472,115.3275,115.4045,10712.0
2022-09-09 15:10:00,119.81,119.95,119.81,119.95,24651.0,115.4045,115.5394,115.4045,115.5394,24651.0
2022-09-09 15:20:00,119.92,119.95,119.85,119.91,24454.0,115.5105,115.5394,115.4431,115.5009,24454.0
2022-09-09 15:30:00,119.86,119.91,119.82,119.84,21610.0,115.4527,115.5009,115.4142,115.4334,21610.0
2022-09-09 15:40:00,119.84,120.01,119.84,119.9,24656.0,115.4334,115.5972,115.4334,115.4912,24656.0
2022-09-09 15:50:00,119.86,119.92,119.69,119.69,21912.0,115.4527,115.5105,115.289,115.289,21912.0
2022-09-12 09:30:00,120.03,120.44,120.03,120.33,24701.0,115.6165,116.0114,115.6165,115.9054,24701.0
2022-09-12 09:40:00,120.51,120.6,120.4,120.42,8028.0,116.0788,116.1655,115.9729,115.9921,8028.0
2022-09-12 09:50:00,120.53,120.85,120.53,120.85,14770.0,116.0981,116.4063,116.0981,116.4063,14770.0
2022-09-12 10:00:00,120.88,120.89,120.75,120.84,11129.0,116.4352,116.4448,116.31,116.3967,11129.0
2022-09-12 10:10:00,120.82,120.99,120.75,120.94,6465.0,116.3774,116.5412,116.31,116.493,6465.0
2022-09-12 10:20:00,120.94,121.05,120.93,120.96,108383.0,116.493,116.5989,116.4834,116.5123,108383.0
2022-09-12 10:30:00,120.95,120.96,120.76,120.76,14420.0,116.5026,116.5123,116.3196,116.3196,14420.0
2022-09-12 10:40:00,120.82,120.82,120.69,120.79,19714.0,116.3774,116.3774,116.2522,116.3485,19714.0
2022-09-12 10:50:00,120.82,120.84,120.56,120.6,14606.0,116.3774,116.3967,116.127,116.1655,14606.0
2022-09-12 11:00:00,120.56,120.6,120.41,120.46,17549.0,116.127,116.1655,115.9825,116.0306,17549.0
2022-09-12 11:10:00,120.42,120.46,120.36,120.46,11188.0,115.9921,116.0306,115.9343,116.0306,11188.0
2022-09-12 11:20:00,120.53,120.71,120.53,120.71,1693.0,116.0981,116.2715,116.0981,116.2715,1693.0
2022-09-12 11:30:00,120.71,120.76,120.5,120.56,9104.0,116.2715,116.3196,116.0692,116.127,9104.0
2022-09-12 11:40:00,120.62,120.63,120.45,120.47,7341.0,116.1848,116.1944,116.021,116.0403,7341.0
2022-09-12 11:50:00,120.49,120.49,119.98,120.2,10164.0,116.0595,116.0595,115.5683,115.7802,10164.0
2022-09-12 12:00:00,120.18,120.2,120.04,120.05,23553.0,115.7609,115.7802,115.6261,115.6357,23553.0
2022-09-12 12:10:00,120.02,120.21,119.94,120.1,28015.0,115.6068,115.7898,115.5298,115.6839,28015.0
2022-09-12 12:20:00,120.06,120.32,120.06,120.31,32159.0,115.6454,115.8958,115.6454,115.8862,32159.0
2022-09-12 12:30:00,120.3,120.43,120.22,120.37,10282.0,115.8765,116.0017,115.7995,115.944,10282.0
2022-09-12 12:40:00,120.4,120.44,120.27,120.36,38198.0,115.9729,116.0114,115.8476,115.9343,38198.0
2022-09-12 12:50:00,120.39,120.47,120.35,120.47,24857.0,115.9632,116.0403,115.9247,116.0403,24857.0
2022-09-12 13:00:00,120.48,120.57,120.27,120.57,26336.0,116.0499,116.1366,115.8476,116.1366,26336.0
2022-09-12 13:10:00,120.58,120.61,120.54,120.58,5452.0,116.1462,116.1751,116.1077,116.1462,5452.0
2022-09-12 13:20:00,120.56,120.65,120.51,120.65,5021.0,116.127,116.2137,116.0788,116.2137,5021.0
2022-09-12 13:30:00,120.66,120.66,120.55,120.55,4767.0,116.2233,116.2233,116.1173,116.1173,4767.0
2022-09-12 13:40:00,120.54,120.55,120.43,120.5,13544.0,116.1077,116.1173,116.0017,116.0692,13544.0
2022-09-12 13:50:00,120.51,120.59,120.51,120.59,4707.0,116.0788,116.1559,116.0788,116.1559,4707.0
2022-09-12 14:00:00,120.57,120.57,120.42,120.43,6830.0,116.1366,116.1366,115.9921,116.0017,6830.0
2022-09-12 14:10:00,120.39,120.57,120.3,120.33,11048.0,115.9632,116.1366,115.8765,115.9054,11048.0
2022-09-12 14:20:00,120.31,120.44,120.22,120.22,215538.0,115.8862,116.0114,115.7995,115.7995,215538.0
2022-09-12 14:30:00,120.21,120.33,120.14,120.28,7056.0,115.7898,115.9054,115.7224,115.8573,7056.0
2022-09-12 14:40:00,120.34,120.43,120.31,120.41,5152.0,115.9151,116.0017,115.8862,115.9825,5152.0
2022-09-12 14:50:00,120.43,120.43,120.35,120.37,6581.0,116.0017,116.0017,115.9247,115.944,6581.0
2022-09-12 15:00:00,120.36,120.51,120.3,120.51,9157.0,115.9343,116.0788,115.8765,116.0788,9157.0
2022-09-12 15:10:00,120.49,120.52,120.41,120.43,37070.0,116.0595,116.0884,115.9825,116.0017,37070.0
2022-09-12 15:20:00,120.43,120.49,120.31,120.36,36320.0,116.0017,116.0595,115.8862,115.9343,36320.0
2022-09-12 15:30:00,120.34,120.38,120.23,120.33,27055.0,115.9151,115.9536,115.8091,115.9054,27055.0
2022-09-12 15:40:00,120.29,120.49,120.27,120.44,49072.0,115.8669,116.0595,115.8476,116.0114,49072.0
2022-09-12 15:50:00,120.41,120.55,120.31,120.55,43991.0,115.9825,116.1173,115.8862,116.1173,43991.0
2022-09-13 09:30:00,117.56,117.95,117.31,117.45,19619.0,113.2373,113.6129,112.9965,113.1313,19619.0
2022-09-13 09:40:00,117.38,117.64,117.27,117.57,26471.0,113.0639,113.3143,112.9579,113.2469,26471.0
2022-09-13 09:50:00,117.55,117.76,117.32,117.4,15120.0,113.2276,113.4299,113.0061,113.0832,15120.0
2022-09-13 10:00:00,117.32,117.35,117.0,117.15,19449.0,113.0061,113.035,112.6979,112.8424,19449.0
2022-09-13 10:10:00,117.14,117.43,117.09,117.42,8048.0,112.8327,113.1121,112.7846,113.1024,8048.0
2022-09-13 10:20:00,117.38,117.41,117.09,117.28,9082.0,113.0639,113.0928,112.7846,112.9676,9082.0
2022-09-13 10:30:00,117.13,117.22,116.86,116.88,17710.0,112.8231,112.9098,112.563,112.5823,17710.0
2022-09-13 10:40:00,116.91,116.91,116.59,116.59,14617.0,112.6112,112.6112,112.3029,112.3029,14617.0
2022-09-13 10:50:00,116.55,116.68,116.52,116.61,13878.0,112.2644,112.3896,112.2355,112.3222,13878.0
2022-09-13 11:00:00,116.62,116.72,116.54,116.65,4336.0,112.3318,112.4282,112.2548,112.3607,4336.0
2022-09-13 11:10:00,116.65,116.65,116.45,116.6,12859.0,112.3607,112.3607,112.1681,112.3126,12859.0
2022-09-13 11:20:00,116.57,116.62,116.45,116.48,5574.0,112.2837,112.3318,112.1681,112.197,5574.0
2022-09-13 11:30:00,116.55,116.64,116.52,116.64,9743.0,112.2644,112.3511,112.2355,112.3511,9743.0
2022-09-13 11:40:00,116.59,116.61,116.43,116.53,9936.0,112.3029,112.3222,112.1488,112.2452,9936.0
2022-09-13 11:50:00,116.49,116.62,116.48,116.5,6000.0,112.2066,112.3318,112.197,112.2163,6000.0
2022-09-13 12:00:00,116.53,116.73,116.44,116.72,7140.0,112.2452,112.4378,112.1585,112.4282,7140.0
2022-09-13 12:10:00,116.72,116.85,116.65,116.76,5357.0,112.4282,112.5534,112.3607,112.4667,5357.0
2022-09-13 12:20:00,116.74,116.75,116.51,116.55,10131.0,112.4474,112.4571,112.2259,112.2644,10131.0
2022-09-13 12:30:00,116.53,116.66,116.43,116.65,11908.0,112.2452,112.3704,112.1488,112.3607,11908.0
2022-09-13 12:40:00,116.64,116.68,116.58,116.65,3348.0,112.3511,112.3896,112.2933,112.3607,3348.0
2022-09-13 12:50:00,116.65,116.72,116.6,116.61,26193.0,112.3607,112.4282,112.3126,112.3222,26193.0
2022-09-13 13:00:00,116.58,116.79,116.5,116.65,29358.0,112.2933,112.4956,112.2163,112.3607,29358.0
2022-09-13 13:10:00,116.64,116.82,116.61,116.65,17775.0,112.3511,112.5245,112.3222,112.3607,17775.0
2022-09-13 13:20:00,116.66,116.85,116.61,116.84,20393.0,112.3704,112.5534,112.3222,112.5438,20393.0
2022-09-13 13:30:00,116.83,116.92,116.67,116.77,14376.0,112.5341,112.6208,112.38,112.4763,14376.0
2022-09-13 13:40:00,116.77,116.79,116.64,116.71,42115.0,112.4763,112.4956,112.3511,112.4185,42115.0
2022-09-13 13:50:00,116.72,116.72,116.53,116.54,6937.0,112.4282,112.4282,112.2452,112.2548,6937.0
2022-09-13 14:00:00,116.55,116.55,116.36,116.36,12078.0,112.2644,112.2644,112.0814,112.0814,12078.0
2022-09-13 14:10:00,116.35,116.49,116.3,116.43,14625.0,112.0718,112.2066,112.0236,112.1488,14625.0
2022-09-13 14:20:00,116.49,116.49,116.17,116.17,22457.0,112.2066,112.2066,111.8984,111.8984,22457.0
2022-09-13 14:30:00,116.2,116.23,116.06,116.06,16037.0,111.9273,111.9562,111.7924,111.7924,16037.0
2022-09-13 14:40:00,116.04,116.08,115.91,115.91,14365.0,111.7732,111.8117,111.6479,111.6479,14365.0
2022-09-13 14:50:00,115.9,115.91,115.71,115.79,49897.0,111.6383,111.6479,111.4553,111.5324,49897.0
2022-09-13 15:00:00,115.82,115.84,115.58,115.59,28481.0,111.5613,111.5805,111.3301,111.3397,28481.0
2022-09-13 15:10:00,115.63,115.64,115.42,115.48,28880.0,111.3782,111.3879,111.176,111.2338,28880.0
2022-09-13 15:20:00,115.45,115.49,115.26,115.27,46905.0,111.2049,111.2434,111.0218,111.0315,46905.0
2022-09-13 15:30:00,115.26,115.27,114.77,115.02,45553.0,111.0218,111.0315,110.5499,110.7907,45553.0
2022-09-13 15:40:00,115.01,115.02,114.6,114.79,81988.0,110.781,110.7907,110.3861,110.5691,81988.0
2022-09-13 15:50:00,114.8,115.14,114.79,114.91,80218.0,110.5788,110.9063,110.5691,110.6847,80218.0
2022-09-14 09:30:00,115.31,115.39,114.85,115.01,22291.0,111.07,111.1471,110.6269,110.781,22291.0
2022-09-14 09:40:00,114.94,115.45,114.83,115.07,19225.0,110.7136,111.2049,110.6077,110.8388,19225.0
2022-09-14 09:50:00,115.01,115.24,114.91,115.24,9944.0,110.781,111.0026,110.6847,111.0026,9944.0
2022-09-14 10:00:00,115.24,115.28,114.98,115.1,115441.0,111.0026,111.0411,110.7521,110.8677,115441.0
2022-09-14 10:10:00,115.11,115.3,114.97,114.98,20854.0,110.8774,111.0604,110.7425,110.7521,20854.0
2022-09-14 10:20:00,115.02,115.1,114.49,114.49,23132.0,110.7907,110.8677,110.2802,110.2802,23132.0
2022-09-14 10:30:00,114.48,115.2,114.45,115.13,24961.0,110.2705,110.9641,110.2416,110.8966,24961.0
2022-09-14 10:40:00,115.06,115.32,115.05,115.16,14808.0,110.8292,111.0796,110.8196,110.9255,14808.0
2022-09-14 10:50:00,115.18,115.54,115.18,115.46,24858.0,110.9448,111.2916,110.9448,111.2145,24858.0
2022-09-14 11:00:00,115.47,115.58,115.27,115.54,17711.0,111.2241,111.3301,111.0315,111.2916,17711.0
2022-09-14 11:10:00,115.55,115.66,115.33,115.33,14425.0,111.3012,111.4071,111.0893,111.0893,14425.0
2022-09-14 11:20:00,115.24,115.33,115.15,115.15,13777.0,111.0026,111.0893,110.9159,110.9159,13777.0
2022-09-14 11:30:00,115.09,115.27,115.08,115.24,13528.0,110.8581,111.0315,110.8485,111.0026,13528.0
2022-09-14 11:40:00,115.22,115.43,115.22,115.36,10082.0,110.9833,111.1856,110.9833,111.1182,10082.0
2022-09-14 11:50:00,115.34,115.39,115.21,115.21,7012.0,111.0989,111.1471,110.9737,110.9737,7012.0
2022-09-14 12:00:00,115.23,115.23,115.03,115.13,6274.0,110.993,110.993,110.8003,110.8966,6274.0
2022-09-14 12:10:00,115.11,115.27,115.07,115.18,5731.0,110.8774,111.0315,110.8388,110.9448,5731.0
2022-09-14 12:20:00,115.18,115.27,115.05,115.06,7927.0,110.9448,111.0315,110.8196,110.8292,7927.0
2022-09-14 12:30:00,115.15,115.34,115.06,115.28,20771.0,110.9159,111.0989,110.8292,111.0411,20771.0
2022-09-14 12:40:00,115.35,115.43,115.29,115.35,5623.0,111.1085,111.1856,111.0507,111.1085,5623.0
2022-09-14 12:50:00,115.39,115.49,115.31,115.35,10122.0,111.1471,111.2434,111.07,111.1085,10122.0
2022-09-14 13:00:00,115.37,115.46,115.23,115.31,25347.0,111.1278,111.2145,110.993,111.07,25347.0
2022-09-14 13:10:00,115.33,115.45,115.29,115.31,10612.0,111.0893,111.2049,111.0507,111.07,10612.0
2022-09-14 13:20:00,115.36,115.37,115.17,115.26,5656.0,111.1182,111.1278,110.9352,111.0218,5656.0
2022-09-14 13:30:00,115.27,115.31,115.07,115.07,16839.0,111.0315,111.07,110.8388,110.8388,16839.0
2022-09-14 13:40:00,115.08,115.1,114.59,114.67,34463.0,110.8485,110.8677,110.3765,110.4535,34463.0
2022-09-14 13:50:00,114.67,114.84,114.63,114.67,21690.0,110.4535,110.6173,110.415,110.4535,21690.0
2022-09-14 14:00:00,114.68,114.73,114.49,114.59,35315.0,110.4632,110.5113,110.2802,110.3765,35315.0
2022-09-14 14:10:00,114.57,114.68,114.46,114.68,27791.0,110.3572,110.4632,110.2513,110.4632,27791.0
2022-09-14 14:20:00,114.71,114.75,114.66,114.71,21059.0,110.4921,110.5306,110.4439,110.4921,21059.0
2022-09-14 14:30:00,114.71,114.86,114.69,114.84,18268.0,110.4921,110.6366,110.4728,110.6173,18268.0
2022-09-14 14:40:00,114.82,114.88,114.6,114.73,16769.0,110.598,110.6558,110.3861,110.5113,16769.0
2022-09-14 14:50:00,114.71,114.77,114.48,114.55,22215.0,110.4921,110.5499,110.2705,110.338,22215.0
2022-09-14 15:00:00,114.55,114.75,114.49,114.75,18670.0,110.338,110.5306,110.2802,110.5306,18670.0
2022-09-14 15:10:00,114.75,114.75,114.17,114.3,35759.0,110.5306,110.5306,109.9719,110.0971,35759.0
2022-09-14 15:20:00,114.28,114.5,114.22,114.37,35009.0,110.0779,110.2898,110.0201,110.1646,35009.0
2022-09-14 15:30:00,114.35,114.43,114.1,114.39,28245.0,110.1453,110.2224,109.9045,110.1838,28245.0
2022-09-14 15:40:00,114.38,114.72,114.32,114.67,25901.0,110.1742,110.5017,110.1164,110.4535,25901.0
2022-09-14 15:50:00,114.69,115.17,114.69,115.12,39167.0,110.4728,110.9352,110.4728,110.887,39167.0
2022-09-15 09:30:00,114.62,114.62,114.28,114.38,21306.0,110.4054,110.4054,110.0779,110.1742,21306.0
2022-09-15 09:40:00,114.48,114.89,114.45,114.89,5725.0,110.2705,110.6655,110.2416,110.6655,5725.0
2022-09-15 09:50:00,114.96,115.07,114.87,115.01,7206.0,110.7329,110.8388,110.6462,110.781,7206.0
2022-09-15 10:00:00,115.05,115.22,114.88,114.88,6956.0,110.8196,110.9833,110.6558,110.6558,6956.0
2022-09-15 10:10:00,114.93,115.09,114.85,115.0,9456.0,110.704,110.8581,110.6269,110.7714,9456.0
2022-09-15 10:20:00,114.97,114.97,114.28,114.28,5445.0,110.7425,110.7425,110.0779,110.0779,5445.0
2022-09-15 10:30:00,114.28,114.47,114.22,114.4,19582.0,110.0779,110.2609,110.0201,110.1935,19582.0
2022-09-15 10:40:00,114.41,114.46,114.22,114.24,6265.0,110.2031,110.2513,110.0201,110.0394,6265.0
2022-09-15 10:50:00,114.15,114.15,113.7,113.79,33577.0,109.9527,109.9527,109.5192,109.6059,33577.0
2022-09-15 11:00:00,113.74,113.81,113.61,113.72,13000.0,109.5577,109.6252,109.4325,109.5385,13000.0
2022-09-15 11:10:00,113.63,113.7,113.46,113.7,11559.0,109.4518,109.5192,109.288,109.5192,11559.0
2022-09-15 11:20:00,113.71,114.05,113.71,114.0,25842.0,109.5288,109.8563,109.5288,109.8082,25842.0
2022-09-15 11:30:00,114.01,114.11,113.91,113.98,16471.0,109.8178,109.9141,109.7215,109.7889,16471.0
2022-09-15 11:40:00,113.97,114.02,113.89,113.9,10191.0,109.7793,109.8274,109.7022,109.7119,10191.0
2022-09-15 11:50:00,113.83,113.83,113.49,113.59,17364.0,109.6444,109.6444,109.3169,109.4133,17364.0
2022-09-15 12:00:00,113.65,113.71,113.48,113.49,7714.0,109.4711,109.5288,109.3073,109.3169,7714.0
2022-09-15 12:10:00,113.5,113.66,113.41,113.65,19824.0,109.3266,109.4807,109.2399,109.4711,19824.0
2022-09-15 12:20:00,113.64,113.69,113.54,113.55,10608.0,109.4614,109.5096,109.3651,109.3747,10608.0
2022-09-15 12:30:00,113.59,113.85,113.59,113.81,5801.0,109.4133,109.6637,109.4133,109.6252,5801.0
2022-09-15 12:40:00,113.83,113.98,113.82,113.89,8580.0,109.6444,109.7889,109.6348,109.7022,8580.0
2022-09-15 12:50:00,113.9,113.97,113.85,113.97,5041.0,109.7119,109.7793,109.6637,109.7793,5041.0
2022-09-15 13:00:00,114.07,114.52,114.07,114.4,19643.0,109.8756,110.3091,109.8756,110.1935,19643.0
2022-09-15 13:10:00,114.45,114.58,114.37,114.57,27296.0,110.2416,110.3669,110.1646,110.3572,27296.0
2022-09-15 13:20:00,114.59,114.7,114.51,114.57,16903.0,110.3765,110.4824,110.2994,110.3572,16903.0
2022-09-15 13:30:00,114.54,114.57,114.27,114.32,20678.0,110.3283,110.3572,110.0683,110.1164,20678.0
2022-09-15 13:40:00,114.32,114.36,114.11,114.16,19036.0,110.1164,110.1549,109.9141,109.9623,19036.0
2022-09-15 13:50:00,114.12,114.14,114.01,114.1,36636.0,109.9238,109.943,109.8178,109.9045,36636.0
2022-09-15 14:00:00,114.1,114.1,113.65,113.71,19908.0,109.9045,109.9045,109.4711,109.5288,19908.0
2022-09-15 14:10:00,113.72,113.92,113.7,113.88,69552.0,109.5385,109.7311,109.5192,109.6926,69552.0
2022-09-15 14:20:00,113.86,113.92,113.75,113.9,86006.0,109.6733,109.7311,109.5674,109.7119,86006.0
2022-09-15 14:30:00,113.89,114.01,113.78,113.93,20915.0,109.7022,109.8178,109.5963,109.7408,20915.0
2022-09-15 14:40:00,113.93,113.93,113.57,113.57,14417.0,109.7408,109.7408,109.394,109.394,14417.0
2022-09-15 14:50:00,113.58,113.7,113.51,113.61,18352.0,109.4036,109.5192,109.3362,109.4325,18352.0
2022-09-15 15:00:00,113.59,113.66,113.42,113.43,24231.0,109.4133,109.4807,109.2495,109.2591,24231.0
2022-09-15 15:10:00,113.4,113.4,113.09,113.13,91516.0,109.2302,109.2302,108.9316,108.9702,91516.0
2022-09-15 15:20:00,113.14,113.29,113.01,113.09,32119.0,108.9798,109.1243,108.8546,108.9316,32119.0
2022-09-15 15:30:00,113.08,113.26,113.06,113.25,15776.0,108.922,109.0954,108.9027,109.0858,15776.0
2022-09-15 15:40:00,113.27,113.5,113.15,113.35,109049.0,109.105,109.3266,108.9894,109.1821,109049.0
2022-09-15 15:50:00,113.36,113.63,113.23,113.42,67575.0,109.1917,109.4518,109.0665,109.2495,67575.0
2022-09-16 09:30:00,112.01,112.33,111.86,112.22,44762.0,107.8914,108.1996,107.7469,108.0936,44762.0
2022-09-16 09:40:00,112.21,112.22,111.86,111.96,25373.0,108.084,108.0936,107.7469,107.8432,25373.0
2022-09-16 09:50:00,111.98,112.07,111.79,111.86,16761.0,107.8625,107.9491,107.6794,107.7469,16761.0
2022-09-16 10:00:00,111.88,112.38,111.88,112.19,25720.0,107.7661,108.2477,107.7661,108.0647,25720.0
2022-09-16 10:10:00,112.2,112.69,112.19,112.46,23428.0,108.0744,108.5463,108.0647,108.3248,23428.0
2022-09-16 10:20:00,112.38,112.55,112.27,112.4,9540.0,108.2477,108.4115,108.1418,108.267,9540.0
2022-09-16 10:30:00,112.39,112.84,112.39,112.63,11924.0,108.2574,108.6908,108.2574,108.4886,11924.0
2022-09-16 10:40:00,112.65,112.74,112.24,112.24,7964.0,108.5078,108.5945,108.1129,108.1129,7964.0
2022-09-16 10:50:00,112.26,112.49,112.14,112.17,9143.0,108.1322,108.3537,108.0166,108.0455,9143.0
2022-09-16 11:00:00,112.15,112.33,112.14,112.28,5864.0,108.0262,108.1996,108.0166,108.1514,5864.0
2022-09-16 11:10:00,112.11,112.37,112.1,112.32,5121.0,107.9877,108.2381,107.978,108.19,5121.0
2022-09-16 11:20:00,112.29,112.3,112.1,112.1,4840.0,108.1611,108.1707,107.978,107.978,4840.0
2022-09-16 11:30:00,112.08,112.16,111.89,111.91,5008.0,107.9588,108.0358,107.7758,107.795,5008.0
2022-09-16 11:40:00,111.9,112.04,111.9,112.04,22755.0,107.7854,107.9203,107.7854,107.9203,22755.0
2022-09-16 11:50:00,112.04,112.29,112.01,112.29,37175.0,107.9203,108.1611,107.8914,108.1611,37175.0
2022-09-16 12:00:00,112.25,112.25,112.04,112.04,13403.0,108.1225,108.1225,107.9203,107.9203,13403.0
2022-09-16 12:10:00,112.0,112.0,111.8,111.93,7358.0,107.8817,107.8817,107.6891,107.8143,7358.0
2022-09-16 12:20:00,111.88,111.89,111.63,111.68,12476.0,107.7661,107.7758,107.5253,107.5735,12476.0
2022-09-16 12:30:00,111.69,111.83,111.69,111.74,2599.0,107.5831,107.718,107.5831,107.6313,2599.0
2022-09-16 12:40:00,111.82,112.04,111.81,112.03,5253.0,107.7083,107.9203,107.6987,107.9106,5253.0
2022-09-16 12:50:00,112.0,112.09,111.98,112.09,4960.0,107.8817,107.9684,107.8625,107.9684,4960.0
2022-09-16 13:00:00,112.1,112.1,111.84,111.92,8189.0,107.978,107.978,107.7276,107.8047,8189.0
2022-09-16 13:10:00,111.94,111.99,111.88,111.97,15903.0,107.8239,107.8721,107.7661,107.8528,15903.0
2022-09-16 13:20:00,111.9,111.97,111.86,111.94,11711.0,107.7854,107.8528,107.7469,107.8239,11711.0
2022-09-16 13:30:00,111.93,112.16,111.92,112.1,9136.0,107.8143,108.0358,107.8047,107.978,9136.0
2022-09-16 13:40:00,112.12,112.12,111.9,111.91,11288.0,107.9973,107.9973,107.7854,107.795,11288.0
2022-09-16 13:50:00,111.88,111.94,111.8,111.89,36810.0,107.7661,107.8239,107.6891,107.7758,36810.0
2022-09-16 14:00:00,111.89,112.04,111.86,111.92,35694.0,107.7758,107.9203,107.7469,107.8047,35694.0
2022-09-16 14:10:00,111.99,112.03,111.88,111.89,98963.0,107.8721,107.9106,107.7661,107.7758,98963.0
2022-09-16 14:20:00,111.92,112.41,111.91,112.31,50734.0,107.8047,108.2766,107.795,108.1803,50734.0
2022-09-16 14:30:00,112.28,112.41,112.18,112.26,18956.0,108.1514,108.2766,108.0551,108.1322,18956.0
2022-09-16 14:40:00,112.27,112.55,112.16,112.5,30356.0,108.1418,108.4115,108.0358,108.3633,30356.0
2022-09-16 14:50:00,112.45,112.58,112.38,112.5,26621.0,108.3152,108.4404,108.2477,108.3633,26621.0
2022-09-16 15:00:00,112.49,112.85,112.48,112.76,27356.0,108.3537,108.7005,108.3441,108.6138,27356.0
2022-09-16 15:10:00,112.76,112.76,112.41,112.46,37335.0,108.6138,108.6138,108.2766,108.3248,37335.0
2022-09-16 15:20:00,112.52,112.78,112.38,112.46,18669.0,108.3826,108.633,108.2477,108.3248,18669.0
2022-09-16 15:30:00,112.44,112.64,112.27,112.64,27179.0,108.3055,108.4982,108.1418,108.4982,27179.0
2022-09-16 15:40:00,112.68,112.71,112.42,112.62,41765.0,108.5367,108.5656,108.2863,108.4789,41765.0
2022-09-16 15:50:00,112.63,112.83,112.57,112.64,53289.0,108.4886,108.6812,108.4308,108.4982,53289.0
2022-09-19 09:30:00,111.62,112.12,111.61,112.08,17379.0,107.5157,107.9973,107.5061,107.9588,17379.0
2022-09-19 09:40:00,112.12,112.39,112.12,112.28,10321.0,107.9973,108.2574,107.9973,108.1514,10321.0
2022-09-19 09:50:00,112.32,112.56,112.31,112.36,5604.0,108.19,108.4211,108.1803,108.2285,5604.0
2022-09-19 10:00:00,112.3,112.31,112.14,112.28,2566.0,108.1707,108.1803,108.0166,108.1514,2566.0
2022-09-19 10:10:00,112.36,112.68,112.3,112.36,11092.0,108.2285,108.5367,108.1707,108.2285,11092.0
2022-09-19 10:20:00,112.37,112.62,112.24,112.6,8012.0,108.2381,108.4789,108.1129,108.4597,8012.0
2022-09-19 10:30:00,112.64,112.83,112.48,112.76,6437.0,108.4982,108.6812,108.3441,108.6138,6437.0
2022-09-19 10:40:00,112.82,113.0,112.82,112.88,11671.0,108.6716,108.845,108.6716,108.7294,11671.0
2022-09-19 10:50:00,112.87,112.87,112.69,112.73,21148.0,108.7197,108.7197,108.5463,108.5849,21148.0
2022-09-19 11:00:00,112.79,112.92,112.67,112.76,9155.0,108.6427,108.7679,108.5271,108.6138,9155.0
2022-09-19 11:10:00,112.82,112.95,112.74,112.74,3566.0,108.6716,108.7968,108.5945,108.5945,3566.0
2022-09-19 11:20:00,112.73,112.73,112.43,112.47,31433.0,108.5849,108.5849,108.2959,108.3344,31433.0
2022-09-19 11:30:00,112.41,112.42,112.13,112.22,5565.0,108.2766,108.2863,108.0069,108.0936,5565.0
2022-09-19 11:40:00,112.15,112.36,112.14,112.32,10858.0,108.0262,108.2285,108.0166,108.19,10858.0
2022-09-19 11:50:00,112.32,112.36,112.16,112.2,8724.0,108.19,108.2285,108.0358,108.0744,8724.0
2022-09-19 12:00:00,112.26,112.33,112.03,112.3,36721.0,108.1322,108.1996,107.9106,108.1707,36721.0
2022-09-19 12:10:00,112.31,112.35,112.19,112.33,6125.0,108.1803,108.2189,108.0647,108.1996,6125.0
2022-09-19 12:20:00,112.27,112.3,112.17,112.17,2609.0,108.1418,108.1707,108.0455,108.0455,2609.0
2022-09-19 12:30:00,112.22,112.53,112.2,112.52,13569.0,108.0936,108.3922,108.0744,108.3826,13569.0
2022-09-19 12:40:00,112.44,112.51,112.39,112.47,9159.0,108.3055,108.373,108.2574,108.3344,9159.0
2022-09-19 12:50:00,112.51,112.67,112.51,112.62,3545.0,108.373,108.5271,108.373,108.4789,3545.0
2022-09-19 13:00:00,112.64,112.66,112.52,112.56,2438.0,108.4982,108.5175,108.3826,108.4211,2438.0
2022-09-19 13:10:00,112.6,112.6,112.38,112.41,6107.0,108.4597,108.4597,108.2477,108.2766,6107.0
2022-09-19 13:20:00,112.49,112.64,112.44,112.64,1607.0,108.3537,108.4982,108.3055,108.4982,1607.0
2022-09-19 13:30:00,112.62,112.62,112.34,112.44,5553.0,108.4789,108.4789,108.2092,108.3055,5553.0
2022-09-19 13:40:00,112.42,112.61,112.42,112.54,4045.0,108.2863,108.4693,108.2863,108.4019,4045.0
2022-09-19 13:50:00,112.54,112.56,112.45,112.48,5486.0,108.4019,108.4211,108.3152,108.3441,5486.0
2022-09-19 14:00:00,112.5,112.53,112.4,112.51,18517.0,108.3633,108.3922,108.267,108.373,18517.0
2022-09-19 14:10:00,112.46,112.56,112.39,112.46,6568.0,108.3248,108.4211,108.2574,108.3248,6568.0
2022-09-19 14:20:00,112.48,112.5,112.29,112.44,10666.0,108.3441,108.3633,108.1611,108.3055,10666.0
2022-09-19 14:30:00,112.45,112.64,112.44,112.61,19101.0,108.3152,108.4982,108.3055,108.4693,19101.0
2022-09-19 14:40:00,112.57,112.58,112.41,112.43,18378.0,108.4308,108.4404,108.2766,108.2959,18378.0
2022-09-19 14:50:00,112.48,112.63,112.47,112.62,20139.0,108.3441,108.4886,108.3344,108.4789,20139.0
2022-09-19 15:00:00,112.64,112.99,112.64,112.96,30559.0,108.4982,108.8353,108.4982,108.8064,30559.0
2022-09-19 15:10:00,112.95,113.23,112.92,113.09,98205.0,108.7968,109.0665,108.7679,108.9316,98205.0
2022-09-19 15:20:00,113.04,113.33,113.03,113.22,16736.0,108.8835,109.1628,108.8738,109.0569,16736.0
2022-09-19 15:30:00,113.27,113.39,113.24,113.32,24626.0,109.105,109.2206,109.0761,109.1532,24626.0
2022-09-19 15:40:00,113.31,113.39,113.2,113.26,28730.0,109.1436,109.2206,109.0376,109.0954,28730.0
2022-09-19 15:50:00,113.28,113.37,113.1,113.37,34640.0,109.1147,109.2013,108.9413,109.2013,34640.0
2022-09-20 09:30:00,112.35,112.35,111.86,111.93,29881.0,108.2189,108.2189,107.7469,107.8143,29881.0
2022-09-20 09:40:00,111.82,111.91,111.69,111.84,10894.0,107.7083,107.795,107.5831,107.7276,10894.0
2022-09-20 09:50:00,111.8,111.92,111.66,111.78,10028.0,107.6891,107.8047,107.5542,107.6698,10028.0
2022-09-20 10:00:00,111.74,111.96,111.65,111.96,6232.0,107.6313,107.8432,107.5446,107.8432,6232.0
2022-09-20 10:10:00,111.97,111.97,111.6,111.72,17392.0,107.8528,107.8528,107.4964,107.612,17392.0
2022-09-20 10:20:00,111.69,111.92,111.65,111.87,14266.0,107.5831,107.8047,107.5446,107.7565,14266.0
2022-09-20 10:30:00,111.8,111.84,111.49,111.62,19871.0,107.6891,107.7276,107.3905,107.5157,19871.0
2022-09-20 10:40:00,111.63,111.82,111.63,111.82,10579.0,107.5253,107.7083,107.5253,107.7083,10579.0
2022-09-20 10:50:00,111.78,111.97,111.78,111.91,8152.0,107.6698,107.8528,107.6698,107.795,8152.0
2022-09-20 11:00:00,111.96,112.08,111.78,112.08,6357.0,107.8432,107.9588,107.6698,107.9588,6357.0
2022-09-20 11:10:00,112.05,112.07,111.85,111.9,3365.0,107.9299,107.9491,107.7372,107.7854,3365.0
2022-09-20 11:20:00,111.84,111.92,111.83,111.92,5790.0,107.7276,107.8047,107.718,107.8047,5790.0
2022-09-20 11:30:00,111.92,111.97,111.82,111.88,8974.0,107.8047,107.8528,107.7083,107.7661,8974.0
2022-09-20 11:40:00,111.92,111.97,111.81,111.95,7945.0,107.8047,107.8528,107.6987,107.8336,7945.0
2022-09-20 11:50:00,111.94,112.25,111.94,112.2,5153.0,107.8239,108.1225,107.8239,108.0744,5153.0
2022-09-20 12:00:00,112.22,112.29,112.18,112.21,35962.0,108.0936,108.1611,108.0551,108.084,35962.0
2022-09-20 12:10:00,112.27,112.28,112.09,112.12,7822.0,108.1418,108.1514,107.9684,107.9973,7822.0
2022-09-20 12:20:00,112.14,112.17,111.88,111.89,11705.0,108.0166,108.0455,107.7661,107.7758,11705.0
2022-09-20 12:30:00,111.87,111.88,111.68,111.76,18719.0,107.7565,107.7661,107.5735,107.6505,18719.0
2022-09-20 12:40:00,111.69,111.74,111.67,111.73,8095.0,107.5831,107.6313,107.5639,107.6216,8095.0
2022-09-20 12:50:00,111.72,111.8,111.67,111.8,72047.0,107.612,107.6891,107.5639,107.6891,72047.0
2022-09-20 13:00:00,111.76,111.78,111.56,111.61,21390.0,107.6505,107.6698,107.4579,107.5061,21390.0
2022-09-20 13:10:00,111.57,111.57,111.43,111.45,19738.0,107.4675,107.4675,107.3327,107.3519,19738.0
2022-09-20 13:20:00,111.47,111.54,111.27,111.29,28033.0,107.3712,107.4386,107.1786,107.1978,28033.0
2022-09-20 13:30:00,111.25,111.25,111.12,111.21,13265.0,107.1593,107.1593,107.0341,107.1208,13265.0
2022-09-20 13:40:00,111.18,111.32,111.17,111.21,7536.0,107.0919,107.2267,107.0822,107.1208,7536.0
2022-09-20 13:50:00,111.14,111.14,110.88,110.89,30289.0,107.0533,107.0533,106.8029,106.8125,30289.0
2022-09-20 14:00:00,110.94,111.19,110.94,111.18,15572.0,106.8607,107.1015,106.8607,107.0919,15572.0
2022-09-20 14:10:00,111.16,111.2,111.1,111.2,8816.0,107.0726,107.1111,107.0148,107.1111,8816.0
2022-09-20 14:20:00,111.25,111.42,111.24,111.37,43195.0,107.1593,107.323,107.1497,107.2749,43195.0
2022-09-20 14:30:00,111.32,111.32,111.15,111.17,7229.0,107.2267,107.2267,107.063,107.0822,7229.0
2022-09-20 14:40:00,111.18,111.62,111.07,111.53,41385.0,107.0919,107.5157,106.9859,107.429,41385.0
2022-09-20 14:50:00,111.51,111.63,111.39,111.52,22060.0,107.4097,107.5253,107.2942,107.4194,22060.0
2022-09-20 15:00:00,111.52,111.71,111.43,111.43,10898.0,107.4194,107.6024,107.3327,107.3327,10898.0
2022-09-20 15:10:00,111.59,111.68,111.55,111.68,8488.0,107.4868,107.5735,107.4483,107.5735,8488.0
2022-09-20 15:20:00,111.69,111.85,111.68,111.78,21431.0,107.5831,107.7372,107.5735,107.6698,21431.0
2022-09-20 15:30:00,111.76,112.07,111.59,112.05,23715.0,107.6505,107.9491,107.4868,107.9299,23715.0
2022-09-20 15:40:00,112.05,112.15,111.94,111.98,37663.0,107.9299,108.0262,107.8239,107.8625,37663.0
2022-09-20 15:50:00,111.95,112.01,111.64,111.74,29189.0,107.8336,107.8914,107.535,107.6313,29189.0
2022-09-21 09:30:00,112.04,112.58,112.04,112.29,66877.0,107.9203,108.4404,107.9203,108.1611,66877.0
2022-09-21 09:40:00,112.35,112.66,112.27,112.65,10862.0,108.2189,108.5175,108.1418,108.5078,10862.0
2022-09-21 09:50:00,112.6,112.63,112.47,112.51,4619.0,108.4597,108.4886,108.3344,108.373,4619.0
2022-09-21 10:00:00,112.56,112.74,112.48,112.74,7741.0,108.4211,108.5945,108.3441,108.5945,7741.0
2022-09-21 10:10:00,112.74,112.74,112.62,112.65,2813.0,108.5945,108.5945,108.4789,108.5078,2813.0
2022-09-21 10:20:00,112.64,112.88,112.62,112.88,2557.0,108.4982,108.7294,108.4789,108.7294,2557.0
2022-09-21 10:30:00,112.88,112.88,112.56,112.57,9476.0,108.7294,108.7294,108.4211,108.4308,9476.0
2022-09-21 10:40:00,112.58,112.59,112.45,112.5,14343.0,108.4404,108.45,108.3152,108.3633,14343.0
2022-09-21 10:50:00,112.49,112.62,112.48,112.49,3946.0,108.3537,108.4789,108.3441,108.3537,3946.0
2022-09-21 11:00:00,112.5,112.57,112.34,112.37,5736.0,108.3633,108.4308,108.2092,108.2381,5736.0
2022-09-21 11:10:00,112.37,112.45,112.37,112.42,2369.0,108.2381,108.3152,108.2381,108.2863,2369.0
2022-09-21 11:20:00,112.4,112.43,112.35,112.4,27450.0,108.267,108.2959,108.2189,108.267,27450.0
2022-09-21 11:30:00,112.48,112.51,112.44,112.51,4562.0,108.3441,108.373,108.3055,108.373,4562.0
2022-09-21 11:40:00,112.51,112.59,112.46,112.46,5142.0,108.373,108.45,108.3248,108.3248,5142.0
2022-09-21 11:50:00,112.45,112.5,112.4,112.49,18999.0,108.3152,108.3633,108.267,108.3537,18999.0
2022-09-21 12:00:00,112.47,112.58,112.45,112.55,2648.0,108.3344,108.4404,108.3152,108.4115,2648.0
2022-09-21 12:10:00,112.57,112.61,112.54,112.59,7120.0,108.4308,108.4693,108.4019,108.45,7120.0
2022-09-21 12:20:00,112.6,112.64,112.52,112.63,6650.0,108.4597,108.4982,108.3826,108.4886,6650.0
2022-09-21 12:30:00,112.61,112.75,112.6,112.65,8247.0,108.4693,108.6041,108.4597,108.5078,8247.0
2022-09-21 12:40:00,112.64,112.66,112.61,112.64,3796.0,108.4982,108.5175,108.4693,108.4982,3796.0
2022-09-21 12:50:00,112.67,112.67,112.52,112.53,9850.0,108.5271,108.5271,108.3826,108.3922,9850.0
2022-09-21 13:00:00,112.53,112.55,112.47,112.47,3147.0,108.3922,108.4115,108.3344,108.3344,3147.0
2022-09-21 13:10:00,112.52,112.55,112.37,112.37,4314.0,108.3826,108.4115,108.2381,108.2381,4314.0
2022-09-21 13:20:00,112.43,112.49,112.38,112.48,58703.0,108.2959,108.3537,108.2477,108.3441,58703.0
2022-09-21 13:30:00,112.5,112.6,112.48,112.6,9898.0,108.3633,108.4597,108.3441,108.4597,9898.0
2022-09-21 13:40:00,112.6,112.69,112.58,112.58,8333.0,108.4597,108.5463,108.4404,108.4404,8333.0
2022-09-21 13:50:00,112.67,112.86,112.6,112.86,17384.0,108.5271,108.7101,108.4597,108.7101,17384.0
2022-09-21 14:00:00,112.76,112.76,110.87,111.57,16233.0,108.6138,108.6138,106.7933,107.4675,16233.0
2022-09-21 14:10:00,111.51,111.56,110.86,111.08,34490.0,107.4097,107.4579,106.7836,106.9955,34490.0
2022-09-21 14:20:00,111.11,111.57,111.08,111.25,38037.0,107.0244,107.4675,106.9955,107.1593,38037.0
2022-09-21 14:30:00,111.24,112.35,110.99,112.01,71723.0,107.1497,108.2189,106.9089,107.8914,71723.0
2022-09-21 14:40:00,112.0,113.52,111.86,112.66,70368.0,107.8817,109.3458,107.7469,108.5175,70368.0
2022-09-21 14:50:00,112.64,113.1,112.29,112.88,66383.0,108.4982,108.9413,108.1611,108.7294,66383.0
2022-09-21 15:00:00,112.97,113.08,112.36,112.38,22137.0,108.8161,108.922,108.2285,108.2477,22137.0
2022-09-21 15:10:00,112.27,112.57,111.49,112.15,29185.0,108.1418,108.4308,107.3905,108.0262,29185.0
2022-09-21 15:20:00,112.07,112.07,111.21,111.21,24932.0,107.9491,107.9491,107.1208,107.1208,24932.0
2022-09-21 15:30:00,111.13,111.26,110.55,110.59,51631.0,107.0437,107.1689,106.485,106.5236,51631.0
2022-09-21 15:40:00,110.55,110.76,110.2,110.27,59513.0,106.485,106.6873,106.1479,106.2153,59513.0
2022-09-21 15:50:00,110.28,110.54,109.95,109.95,75797.0,106.225,106.4754,105.9071,105.9071,75797.0
2022-09-22 09:30:00,109.7,109.92,109.42,109.43,96535.0,105.6663,105.8782,105.3966,105.4062,96535.0
2022-09-22 09:40:00,109.47,109.49,109.14,109.26,46829.0,105.4448,105.464,105.1269,105.2425,46829.0
2022-09-22 09:50:00,109.08,109.24,108.99,109.21,22232.0,105.0691,105.2232,104.9824,105.1943,22232.0
2022-09-22 10:00:00,109.09,109.27,108.89,109.25,44411.0,105.0787,105.2521,104.8861,105.2328,44411.0
2022-09-22 10:10:00,109.18,109.56,109.11,109.17,19421.0,105.1654,105.5314,105.098,105.1558,19421.0
2022-09-22 10:20:00,109.16,109.31,109.02,109.27,24464.0,105.1461,105.2906,105.0113,105.2521,24464.0
2022-09-22 10:30:00,109.22,109.42,109.07,109.27,13967.0,105.2039,105.3966,105.0595,105.2521,13967.0
2022-09-22 10:40:00,109.26,109.32,109.09,109.21,42377.0,105.2425,105.3003,105.0787,105.1943,42377.0
2022-09-22 10:50:00,109.14,109.14,108.78,108.83,8855.0,105.1269,105.1269,104.7801,104.8283,8855.0
2022-09-22 11:00:00,108.83,109.06,108.79,109.0,26390.0,104.8283,105.0498,104.7898,104.992,26390.0
2022-09-22 11:10:00,108.98,108.98,108.76,108.8,9098.0,104.9728,104.9728,104.7609,104.7994,9098.0
2022-09-22 11:20:00,108.77,108.95,108.68,108.89,20914.0,104.7705,104.9439,104.6838,104.8861,20914.0
2022-09-22 11:30:00,109.01,109.1,108.94,109.02,8794.0,105.0017,105.0884,104.9342,105.0113,8794.0
2022-09-22 11:40:00,108.93,109.14,108.88,109.12,10332.0,104.9246,105.1269,104.8764,105.1076,10332.0
2022-09-22 11:50:00,109.18,109.18,108.87,108.93,7751.0,105.1654,105.1654,104.8668,104.9246,7751.0
2022-09-22 12:00:00,109.0,109.12,108.96,109.1,7225.0,104.992,105.1076,104.9535,105.0884,7225.0
2022-09-22 12:10:00,109.08,109.08,108.87,109.07,10241.0,105.0691,105.0691,104.8668,105.0595,10241.0
2022-09-22 12:20:00,109.07,109.36,108.99,109.14,41830.0,105.0595,105.3388,104.9824,105.1269,41830.0
2022-09-22 12:30:00,109.09,109.22,109.01,109.15,13171.0,105.0787,105.2039,105.0017,105.1365,13171.0
2022-09-22 12:40:00,109.17,109.26,109.09,109.09,8666.0,105.1558,105.2425,105.0787,105.0787,8666.0
2022-09-22 12:50:00,109.11,109.39,109.11,109.2,25964.0,105.098,105.3677,105.098,105.1847,25964.0
2022-09-22 13:00:00,109.18,109.24,108.98,108.99,26260.0,105.1654,105.2232,104.9728,104.9824,26260.0
2022-09-22 13:10:00,108.98,109.04,108.81,108.94,40864.0,104.9728,105.0306,104.809,104.9342,40864.0
2022-09-22 13:20:00,108.94,109.11,108.89,109.11,23623.0,104.9342,105.098,104.8861,105.098,23623.0
2022-09-22 13:30:00,109.11,109.22,109.09,109.18,20508.0,105.098,105.2039,105.0787,105.1654,20508.0
2022-09-22 13:40:00,109.18,109.19,109.01,109.09,20954.0,105.1654,105.175,105.0017,105.0787,20954.0
2022-09-22 13:50:00,109.16,109.32,109.16,109.23,79043.0,105.1461,105.3003,105.1461,105.2136,79043.0
2022-09-22 14:00:00,109.22,109.25,109.0,109.0,54008.0,105.2039,105.2328,104.992,104.992,54008.0
2022-09-22 14:10:00,109.05,109.05,108.89,108.89,8055.0,105.0402,105.0402,104.8861,104.8861,8055.0
2022-09-22 14:20:00,108.92,108.92,108.72,108.84,29714.0,104.915,104.915,104.7223,104.8379,29714.0
2022-09-22 14:30:00,108.8,108.99,108.78,108.93,17684.0,104.7994,104.9824,104.7801,104.9246,17684.0
2022-09-22 14:40:00,109.0,109.0,108.8,108.8,8314.0,104.992,104.992,104.7994,104.7994,8314.0
2022-09-22 14:50:00,108.86,109.22,108.86,109.15,12136.0,104.8572,105.2039,104.8572,105.1365,12136.0
2022-09-22 15:00:00,109.17,109.46,109.17,109.4,35700.0,105.1558,105.4351,105.1558,105.3773,35700.0
2022-09-22 15:10:00,109.41,109.68,109.41,109.47,28463.0,105.387,105.647,105.387,105.4448,28463.0
2022-09-22 15:20:00,109.47,109.47,109.17,109.4,30686.0,105.4448,105.4448,105.1558,105.3773,30686.0
2022-09-22 15:30:00,109.42,109.61,109.4,109.46,24524.0,105.3966,105.5796,105.3773,105.4351,24524.0
2022-09-22 15:40:00,109.46,109.79,109.34,109.72,38558.0,105.4351,105.753,105.3195,105.6856,38558.0
2022-09-22 15:50:00,109.72,109.72,108.85,108.85,27410.0,105.6856,105.6856,104.8475,104.8475,27410.0
2022-09-23 09:30:00,107.68,107.8,107.35,107.42,17109.0,103.7206,103.8362,103.4027,103.4701,17109.0
2022-09-23 09:40:00,107.43,107.68,107.25,107.36,27254.0,103.4798,103.7206,103.3064,103.4123,27254.0
2022-09-23 09:50:00,107.32,107.32,107.12,107.12,5561.0,103.3738,103.3738,103.1812,103.1812,5561.0
2022-09-23 10:00:00,107.15,107.27,107.02,107.22,8593.0,103.2101,103.3256,103.0848,103.2775,8593.0
2022-09-23 10:10:00,107.24,107.46,107.2,107.26,12864.0,103.2967,103.5087,103.2582,103.316,12864.0
2022-09-23 10:20:00,107.2,107.36,107.09,107.36,126238.0,103.2582,103.4123,103.1523,103.4123,126238.0
2022-09-23 10:30:00,107.36,107.4,107.11,107.13,23315.0,103.4123,103.4509,103.1715,103.1908,23315.0
2022-09-23 10:40:00,107.22,107.28,107.13,107.18,3547.0,103.2775,103.3353,103.1908,103.239,3547.0
2022-09-23 10:50:00,107.12,107.31,107.03,107.09,17215.0,103.1812,103.3642,103.0945,103.1523,17215.0
2022-09-23 11:00:00,107.06,107.28,106.97,107.24,33918.0,103.1234,103.3353,103.0367,103.2967,33918.0
2022-09-23 11:10:00,107.23,107.25,107.03,107.11,4651.0,103.2871,103.3064,103.0945,103.1715,4651.0
2022-09-23 11:20:00,107.21,107.4,107.07,107.08,9413.0,103.2679,103.4509,103.133,103.1426,9413.0
2022-09-23 11:30:00,107.12,107.21,107.05,107.05,9563.0,103.1812,103.2679,103.1137,103.1137,9563.0
2022-09-23 11:40:00,107.03,107.07,106.68,106.8,30417.0,103.0945,103.133,102.7573,102.8729,30417.0
2022-09-23 11:50:00,106.82,106.91,106.8,106.9,8586.0,102.8922,102.9789,102.8729,102.9692,8586.0
2022-09-23 12:00:00,106.89,106.89,106.6,106.62,28786.0,102.9596,102.9596,102.6803,102.6995,28786.0
2022-09-23 12:10:00,106.62,106.68,106.57,106.68,8233.0,102.6995,102.7573,102.6514,102.7573,8233.0
2022-09-23 12:20:00,106.62,106.68,106.38,106.38,34741.0,102.6995,102.7573,102.4684,102.4684,34741.0
2022-09-23 12:30:00,106.37,106.49,106.29,106.46,13033.0,102.4587,102.5743,102.3817,102.5454,13033.0
2022-09-23 12:40:00,106.42,106.6,106.41,106.6,10150.0,102.5069,102.6803,102.4973,102.6803,10150.0
2022-09-23 12:50:00,106.62,106.85,106.61,106.85,18204.0,102.6995,102.9211,102.6899,102.9211,18204.0
2022-09-23 13:00:00,106.83,106.97,106.78,106.88,36812.0,102.9018,103.0367,102.8537,102.95,36812.0
2022-09-23 13:10:00,106.84,107.02,106.83,107.02,22512.0,102.9115,103.0848,102.9018,103.0848,22512.0
2022-09-23 13:20:00,106.98,107.01,106.59,106.59,34203.0,103.0463,103.0752,102.6706,102.6706,34203.0
2022-09-23 13:30:00,106.58,106.74,106.58,106.62,11778.0,102.661,102.8151,102.661,102.6995,11778.0
2022-09-23 13:40:00,106.61,106.79,106.56,106.73,44840.0,102.6899,102.8633,102.6418,102.8055,44840.0
2022-09-23 13:50:00,106.7,106.78,106.64,106.77,83757.0,102.7766,102.8537,102.7188,102.844,83757.0
2022-09-23 14:00:00,106.72,106.91,106.56,106.56,31300.0,102.7959,102.9789,102.6418,102.6418,31300.0
2022-09-23 14:10:00,106.6,106.6,106.2,106.22,41880.0,102.6803,102.6803,102.295,102.3143,41880.0
2022-09-23 14:20:00,106.21,106.48,106.19,106.41,37162.0,102.3046,102.5647,102.2854,102.4973,37162.0
2022-09-23 14:30:00,106.42,106.42,106.17,106.24,70516.0,102.5069,102.5069,102.2661,102.3335,70516.0
2022-09-23 14:40:00,106.21,106.35,106.16,106.28,50549.0,102.3046,102.4395,102.2565,102.372,50549.0
2022-09-23 14:50:00,106.24,106.3,106.0,106.04,81647.0,102.3335,102.3913,102.1023,102.1409,81647.0
2022-09-23 15:00:00,106.05,106.81,106.03,106.67,72655.0,102.1505,102.8826,102.1312,102.7477,72655.0
2022-09-23 15:10:00,106.7,106.91,106.48,106.8,95374.0,102.7766,102.9789,102.5647,102.8729,95374.0
2022-09-23 15:20:00,106.76,106.9,106.61,106.84,53959.0,102.8344,102.9692,102.6899,102.9115,53959.0
2022-09-23 15:30:00,106.83,107.07,106.81,107.07,101101.0,102.9018,103.133,102.8826,103.133,101101.0
2022-09-23 15:40:00,107.08,107.34,106.98,107.13,73973.0,103.1426,103.3931,103.0463,103.1908,73973.0
2022-09-23 15:50:00,107.11,107.38,106.91,107.29,119113.0,103.1715,103.4316,102.9789,103.3449,119113.0
2022-09-26 09:30:00,106.41,106.88,106.26,106.68,65539.0,103.0115,103.4664,102.8662,103.2728,65539.0
2022-09-26 09:40:00,106.67,106.79,106.47,106.65,10161.0,103.2631,103.3793,103.0695,103.2438,10161.0
2022-09-26 09:50:00,106.69,106.83,106.61,106.79,13441.0,103.2825,103.418,103.2051,103.3793,13441.0
2022-09-26 10:00:00,106.85,106.95,106.65,106.76,27068.0,103.4374,103.5342,103.2438,103.3503,27068.0
2022-09-26 10:10:00,106.74,107.31,106.64,107.27,9257.0,103.3309,103.8827,103.2341,103.844,9257.0
2022-09-26 10:20:00,107.25,107.37,107.19,107.3,17111.0,103.8246,103.9408,103.7665,103.873,17111.0
2022-09-26 10:30:00,107.26,107.26,107.01,107.09,8970.0,103.8343,103.8343,103.5923,103.6697,8970.0
2022-09-26 10:40:00,107.03,107.08,106.7,106.76,12473.0,103.6116,103.6601,103.2922,103.3503,12473.0
2022-09-26 10:50:00,106.77,106.9,106.73,106.9,6873.0,103.36,103.4858,103.3212,103.4858,6873.0
2022-09-26 11:00:00,106.92,106.93,106.43,106.43,49884.0,103.5052,103.5148,103.0308,103.0308,49884.0
2022-09-26 11:10:00,106.4,106.56,106.35,106.43,24902.0,103.0018,103.1567,102.9534,103.0308,24902.0
2022-09-26 11:20:00,106.36,106.49,106.14,106.21,7930.0,102.963,103.0889,102.7501,102.8178,7930.0
2022-09-26 11:30:00,106.21,106.3,106.1,106.14,38465.0,102.8178,102.905,102.7114,102.7501,38465.0
2022-09-26 11:40:00,106.21,106.37,105.97,106.2,13380.0,102.8178,102.9727,102.5855,102.8082,13380.0
2022-09-26 11:50:00,106.14,106.43,106.09,106.33,13061.0,102.7501,103.0308,102.7017,102.934,13061.0
2022-09-26 12:00:00,106.31,106.33,106.07,106.08,14159.0,102.9146,102.934,102.6823,102.692,14159.0
2022-09-26 12:10:00,106.12,106.25,106.1,106.18,40152.0,102.7307,102.8566,102.7114,102.7888,40152.0
2022-09-26 12:20:00,106.15,106.17,105.7,105.76,23425.0,102.7598,102.7791,102.3241,102.3822,23425.0
2022-09-26 12:30:00,105.76,105.76,105.55,105.59,11189.0,102.3822,102.3822,102.1789,102.2176,11189.0
2022-09-26 12:40:00,105.54,105.78,105.5,105.76,24973.0,102.1692,102.4016,102.1305,102.3822,24973.0
2022-09-26 12:50:00,105.8,106.06,105.79,106.0,16099.0,102.4209,102.6726,102.4113,102.6145,16099.0
2022-09-26 13:00:00,105.94,105.97,105.62,105.66,16981.0,102.5565,102.5855,102.2467,102.2854,16981.0
2022-09-26 13:10:00,105.63,105.64,105.44,105.53,43589.0,102.2564,102.266,102.0724,102.1596,43589.0
2022-09-26 13:20:00,105.54,105.58,105.28,105.47,36217.0,102.1692,102.208,101.9175,102.1015,36217.0
2022-09-26 13:30:00,105.48,105.67,105.46,105.57,64829.0,102.1112,102.2951,102.0918,102.1983,64829.0
2022-09-26 13:40:00,105.57,105.68,105.48,105.63,26450.0,102.1983,102.3048,102.1112,102.2564,26450.0
2022-09-26 13:50:00,105.63,105.76,105.38,105.4,34496.0,102.2564,102.3822,102.0143,102.0337,34496.0
2022-09-26 14:00:00,105.39,105.97,105.39,105.94,14523.0,102.024,102.5855,102.024,102.5565,14523.0
2022-09-26 14:10:00,105.94,105.94,105.8,105.86,15993.0,102.5565,102.5565,102.4209,102.479,15993.0
2022-09-26 14:20:00,105.82,105.89,105.57,105.59,55636.0,102.4403,102.5081,102.1983,102.2176,55636.0
2022-09-26 14:30:00,105.63,105.72,105.46,105.58,15955.0,102.2564,102.3435,102.0918,102.208,15955.0
2022-09-26 14:40:00,105.64,106.08,105.49,106.04,29938.0,102.266,102.692,102.1208,102.6533,29938.0
2022-09-26 14:50:00,105.96,106.09,105.88,106.09,14186.0,102.5758,102.7017,102.4984,102.7017,14186.0
2022-09-26 15:00:00,106.01,106.2,105.95,106.18,17968.0,102.6242,102.8082,102.5661,102.7888,17968.0
2022-09-26 15:10:00,106.19,106.21,105.8,106.06,111818.0,102.7985,102.8178,102.4209,102.6726,111818.0
2022-09-26 15:20:00,106.05,106.11,105.84,105.95,93918.0,102.6629,102.721,102.4597,102.5661,93918.0
2022-09-26 15:30:00,105.96,106.04,105.72,105.77,247489.0,102.5758,102.6533,102.3435,102.3919,247489.0
2022-09-26 15:40:00,105.76,106.08,105.66,106.02,190739.0,102.3822,102.692,102.2854,102.6339,190739.0
2022-09-26 15:50:00,106.01,106.33,105.49,105.58,327200.0,102.6242,102.934,102.1208,102.208,327200.0
2022-09-27 09:30:00,106.61,107.35,106.61,107.35,18251.0,103.2051,103.9214,103.2051,103.9214,18251.0
2022-09-27 09:40:00,107.34,107.48,106.78,106.8,25424.0,103.9117,104.0473,103.3696,103.389,25424.0
2022-09-27 09:50:00,106.79,107.01,106.64,106.77,127031.0,103.3793,103.5923,103.2341,103.36,127031.0
2022-09-27 10:00:00,106.85,106.9,106.12,106.18,39575.0,103.4374,103.4858,102.7307,102.7888,39575.0
2022-09-27 10:10:00,106.21,106.51,106.21,106.44,13540.0,102.8178,103.1083,102.8178,103.0405,13540.0
2022-09-27 10:20:00,106.42,106.7,106.38,106.42,44029.0,103.0211,103.2922,102.9824,103.0211,44029.0
2022-09-27 10:30:00,106.47,106.88,106.46,106.63,28478.0,103.0695,103.4664,103.0599,103.2244,28478.0
2022-09-27 10:40:00,106.6,107.01,106.54,107.01,28468.0,103.1954,103.5923,103.1373,103.5923,28468.0
2022-09-27 10:50:00,106.92,106.96,106.82,106.9,13920.0,103.5052,103.5439,103.4084,103.4858,13920.0
2022-09-27 11:00:00,106.87,106.92,106.56,106.88,14351.0,103.4568,103.5052,103.1567,103.4664,14351.0
2022-09-27 11:10:00,106.87,106.87,106.49,106.57,20844.0,103.4568,103.4568,103.0889,103.1663,20844.0
2022-09-27 11:20:00,106.45,106.48,105.89,105.98,27132.0,103.0502,103.0792,102.5081,102.5952,27132.0
2022-09-27 11:30:00,105.96,106.21,105.92,106.2,29486.0,102.5758,102.8178,102.5371,102.8082,29486.0
2022-09-27 11:40:00,106.15,106.19,105.94,105.99,52135.0,102.7598,102.7985,102.5565,102.6049,52135.0
2022-09-27 11:50:00,105.98,106.08,105.68,105.68,22405.0,102.5952,102.692,102.3048,102.3048,22405.0
2022-09-27 12:00:00,105.66,105.71,105.42,105.48,37058.0,102.2854,102.3338,102.0531,102.1112,37058.0
2022-09-27 12:10:00,105.47,105.47,104.91,104.92,41509.0,102.1015,102.1015,101.5594,101.569,41509.0
2022-09-27 12:20:00,104.91,105.28,104.9,105.15,44582.0,101.5594,101.9175,101.5497,101.7917,44582.0
2022-09-27 12:30:00,105.12,105.31,105.02,105.09,81743.0,101.7627,101.9466,101.6658,101.7336,81743.0
2022-09-27 12:40:00,105.11,105.21,105.04,105.19,131035.0,101.753,101.8498,101.6852,101.8304,131035.0
2022-09-27 12:50:00,105.2,105.33,104.95,105.26,84962.0,101.8401,101.9659,101.5981,101.8982,84962.0
2022-09-27 13:00:00,105.21,105.21,104.86,104.99,84453.0,101.8498,101.8498,101.511,101.6368,84453.0
2022-09-27 13:10:00,105.0,105.13,104.9,105.08,26786.0,101.6465,101.7723,101.5497,101.7239,26786.0
2022-09-27 13:20:00,105.07,105.09,104.89,105.08,76103.0,101.7142,101.7336,101.54,101.7239,76103.0
2022-09-27 13:30:00,104.96,105.16,104.94,104.96,91312.0,101.6078,101.8014,101.5884,101.6078,91312.0
2022-09-27 13:40:00,104.95,105.0,104.76,104.92,50838.0,101.5981,101.6465,101.4141,101.569,50838.0
2022-09-27 13:50:00,104.92,105.0,104.75,104.98,43343.0,101.569,101.6465,101.4045,101.6271,43343.0
2022-09-27 14:00:00,105.0,105.26,104.95,105.11,63522.0,101.6465,101.8982,101.5981,101.753,63522.0
2022-09-27 14:10:00,105.1,105.15,104.92,104.94,36957.0,101.7433,101.7917,101.569,101.5884,36957.0
2022-09-27 14:20:00,104.93,105.11,104.9,105.11,22561.0,101.5787,101.753,101.5497,101.753,22561.0
2022-09-27 14:30:00,105.11,105.5,104.99,105.47,77113.0,101.753,102.1305,101.6368,102.1015,77113.0
2022-09-27 14:40:00,105.46,105.81,105.43,105.79,76279.0,102.0918,102.4306,102.0628,102.4113,76279.0
2022-09-27 14:50:00,105.77,105.77,105.59,105.68,96580.0,102.3919,102.3919,102.2176,102.3048,96580.0
2022-09-27 15:00:00,105.67,105.67,105.31,105.55,88638.0,102.2951,102.2951,101.9466,102.1789,88638.0
2022-09-27 15:10:00,105.57,105.6,105.35,105.6,115728.0,102.1983,102.2273,101.9853,102.2273,115728.0
2022-09-27 15:20:00,105.59,105.61,105.33,105.41,119134.0,102.2176,102.237,101.9659,102.0434,119134.0
2022-09-27 15:30:00,105.4,105.42,105.11,105.16,146768.0,102.0337,102.0531,101.753,101.8014,146768.0
2022-09-27 15:40:00,105.15,105.45,105.13,105.35,137299.0,101.7917,102.0821,101.7723,101.9853,137299.0
2022-09-27 15:50:00,105.36,105.61,105.34,105.44,170364.0,101.995,102.237,101.9756,102.0724,170364.0
2022-09-28 09:30:00,106.05,106.08,105.59,105.84,99309.0,102.6629,102.692,102.2176,102.4597,99309.0
2022-09-28 09:40:00,105.8,106.27,105.8,106.14,27347.0,102.4209,102.8759,102.4209,102.7501,27347.0
2022-09-28 09:50:00,106.1,106.35,106.03,106.08,18335.0,102.7114,102.9534,102.6436,102.692,18335.0
2022-09-28 10:00:00,106.14,106.53,105.73,105.73,29605.0,102.7501,103.1276,102.3532,102.3532,29605.0
2022-09-28 10:10:00,105.75,106.15,105.74,106.1,29968.0,102.3725,102.7598,102.3629,102.7114,29968.0
2022-09-28 10:20:00,106.13,106.74,106.13,106.74,43649.0,102.7404,103.3309,102.7404,103.3309,43649.0
2022-09-28 10:30:00,106.7,106.91,106.59,106.69,24685.0,103.2922,103.4955,103.1857,103.2825,24685.0
2022-09-28 10:40:00,106.69,107.01,106.67,106.96,12160.0,103.2825,103.5923,103.2631,103.5439,12160.0
2022-09-28 10:50:00,106.93,106.99,106.78,106.84,22308.0,103.5148,103.5729,103.3696,103.4277,22308.0
2022-09-28 11:00:00,106.76,107.0,106.71,106.73,10542.0,103.3503,103.5826,103.3019,103.3212,10542.0
2022-09-28 11:10:00,106.73,106.99,106.73,106.96,11305.0,103.3212,103.5729,103.3212,103.5439,11305.0
2022-09-28 11:20:00,106.98,107.3,106.98,107.04,34841.0,103.5632,103.873,103.5632,103.6213,34841.0
2022-09-28 11:30:00,107.04,107.11,106.88,106.97,37496.0,103.6213,103.6891,103.4664,103.5536,37496.0
2022-09-28 11:40:00,106.98,107.21,106.89,107.18,17529.0,103.5632,103.7859,103.4761,103.7569,17529.0
2022-09-28 11:50:00,107.17,107.43,107.16,107.41,14930.0,103.7472,103.9989,103.7375,103.9795,14930.0
2022-09-28 12:00:00,107.41,107.48,107.38,107.43,25358.0,103.9795,104.0473,103.9505,103.9989,25358.0
2022-09-28 12:10:00,107.42,107.7,107.41,107.7,56497.0,103.9892,104.2603,103.9795,104.2603,56497.0
2022-09-28 12:20:00,107.71,107.71,107.35,107.41,105467.0,104.2699,104.2699,103.9214,103.9795,105467.0
2022-09-28 12:30:00,107.4,107.45,107.28,107.29,21656.0,103.9698,104.0182,103.8537,103.8633,21656.0
2022-09-28 12:40:00,107.3,107.61,107.27,107.46,34054.0,103.873,104.1731,103.844,104.0279,34054.0
2022-09-28 12:50:00,107.45,107.48,107.34,107.47,12126.0,104.0182,104.0473,103.9117,104.0376,12126.0
2022-09-28 13:00:00,107.48,107.74,107.32,107.73,41620.0,104.0473,104.299,103.8924,104.2893,41620.0
2022-09-28 13:10:00,107.68,107.76,107.63,107.76,17684.0,104.2409,104.3183,104.1925,104.3183,17684.0
2022-09-28 13:20:00,107.75,107.75,107.5,107.55,36663.0,104.3087,104.3087,104.0666,104.115,36663.0
2022-09-28 13:30:00,107.54,107.61,107.47,107.53,43641.0,104.1054,104.1731,104.0376,104.0957,43641.0
2022-09-28 13:40:00,107.56,107.63,107.33,107.38,49649.0,104.1247,104.1925,103.9021,103.9505,49649.0
2022-09-28 13:50:00,107.37,107.46,107.27,107.41,38930.0,103.9408,104.0279,103.844,103.9795,38930.0
2022-09-28 14:00:00,107.42,107.56,107.39,107.53,37739.0,103.9892,104.1247,103.9602,104.0957,37739.0
2022-09-28 14:10:00,107.48,107.56,107.36,107.45,40908.0,104.0473,104.1247,103.9311,104.0182,40908.0
2022-09-28 14:20:00,107.45,107.45,107.3,107.44,30445.0,104.0182,104.0182,103.873,104.0086,30445.0
2022-09-28 14:30:00,107.45,107.66,107.44,107.66,96696.0,104.0182,104.2215,104.0086,104.2215,96696.0
2022-09-28 14:40:00,107.62,107.62,107.38,107.56,32817.0,104.1828,104.1828,103.9505,104.1247,32817.0
2022-09-28 14:50:00,107.59,107.64,107.58,107.61,42292.0,104.1538,104.2022,104.1441,104.1731,42292.0
2022-09-28 15:00:00,107.57,108.03,107.56,107.95,154144.0,104.1344,104.5797,104.1247,104.5023,154144.0
2022-09-28 15:10:00,107.93,108.04,107.86,107.87,53201.0,104.4829,104.5894,104.4151,104.4248,53201.0
2022-09-28 15:20:00,107.89,108.07,107.84,108.0,158624.0,104.4442,104.6184,104.3958,104.5507,158624.0
2022-09-28 15:30:00,108.0,108.25,107.99,108.15,105247.0,104.5507,104.7927,104.541,104.6959,105247.0
2022-09-28 15:40:00,108.16,108.42,108.15,108.37,191184.0,104.7056,104.9573,104.6959,104.9089,191184.0
2022-09-28 15:50:00,108.34,108.34,107.84,107.84,98376.0,104.8798,104.8798,104.3958,104.3958,98376.0
2022-09-29 09:30:00,106.78,107.05,106.31,106.31,19266.0,103.3696,103.631,102.9146,102.9146,19266.0
2022-09-29 09:40:00,106.36,106.36,105.76,105.86,17568.0,102.963,102.963,102.3822,102.479,17568.0
2022-09-29 09:50:00,105.86,106.14,105.85,105.98,12516.0,102.479,102.7501,102.4693,102.5952,12516.0
2022-09-29 10:00:00,105.91,105.92,105.44,105.48,38584.0,102.5274,102.5371,102.0724,102.1112,38584.0
2022-09-29 10:10:00,105.45,105.58,105.21,105.33,21093.0,102.0821,102.208,101.8498,101.9659,21093.0
2022-09-29 10:20:00,105.35,105.62,105.31,105.48,24344.0,101.9853,102.2467,101.9466,102.1112,24344.0
2022-09-29 10:30:00,105.53,105.53,105.21,105.41,26492.0,102.1596,102.1596,101.8498,102.0434,26492.0
2022-09-29 10:40:00,105.31,105.59,105.31,105.49,8889.0,101.9466,102.2176,101.9466,102.1208,8889.0
2022-09-29 10:50:00,105.48,105.81,105.46,105.66,20285.0,102.1112,102.4306,102.0918,102.2854,20285.0
2022-09-29 11:00:00,105.64,106.02,105.59,106.02,24979.0,102.266,102.6339,102.2176,102.6339,24979.0
2022-09-29 11:10:00,106.0,106.02,105.67,105.77,47661.0,102.6145,102.6339,102.2951,102.3919,47661.0
2022-09-29 11:20:00,105.77,105.77,105.55,105.74,30754.0,102.3919,102.3919,102.1789,102.3629,30754.0
2022-09-29 11:30:00,105.75,105.88,105.64,105.79,9158.0,102.3725,102.4984,102.266,102.4113,9158.0
2022-09-29 11:40:00,105.74,106.0,105.74,105.99,13670.0,102.3629,102.6145,102.3629,102.6049,13670.0
2022-09-29 11:50:00,105.97,106.23,105.95,106.1,80813.0,102.5855,102.8372,102.5661,102.7114,80813.0
2022-09-29 12:00:00,106.08,106.15,105.98,106.06,7172.0,102.692,102.7598,102.5952,102.6726,7172.0
2022-09-29 12:10:00,106.12,106.12,105.75,105.77,11518.0,102.7307,102.7307,102.3725,102.3919,11518.0
2022-09-29 12:20:00,105.8,105.8,105.63,105.69,7315.0,102.4209,102.4209,102.2564,102.3144,7315.0
2022-09-29 12:30:00,105.75,105.91,105.74,105.86,65840.0,102.3725,102.5274,102.3629,102.479,65840.0
2022-09-29 12:40:00,105.84,105.91,105.73,105.83,19186.0,102.4597,102.5274,102.3532,102.45,19186.0
2022-09-29 12:50:00,105.77,105.85,105.6,105.62,11709.0,102.3919,102.4693,102.2273,102.2467,11709.0
2022-09-29 13:00:00,105.62,105.62,105.45,105.45,63028.0,102.2467,102.2467,102.0821,102.0821,63028.0
2022-09-29 13:10:00,105.45,105.64,105.45,105.55,18854.0,102.0821,102.266,102.0821,102.1789,18854.0
2022-09-29 13:20:00,105.54,105.59,105.4,105.49,59685.0,102.1692,102.2176,102.0337,102.1208,59685.0
2022-09-29 13:30:00,105.48,105.65,105.37,105.59,39191.0,102.1112,102.2757,102.0047,102.2176,39191.0
2022-09-29 13:40:00,105.57,105.57,105.4,105.4,9568.0,102.1983,102.1983,102.0337,102.0337,9568.0
2022-09-29 13:50:00,105.42,105.42,105.08,105.08,25464.0,102.0531,102.0531,101.7239,101.7239,25464.0
2022-09-29 14:00:00,105.07,105.17,104.95,105.11,29039.0,101.7142,101.8111,101.5981,101.753,29039.0
2022-09-29 14:10:00,105.13,105.13,104.85,104.85,16195.0,101.7723,101.7723,101.5013,101.5013,16195.0
2022-09-29 14:20:00,104.88,105.2,104.85,105.13,23902.0,101.5303,101.8401,101.5013,101.7723,23902.0
2022-09-29 14:30:00,105.11,105.36,105.05,105.25,59077.0,101.753,101.995,101.6949,101.8885,59077.0
2022-09-29 14:40:00,105.26,105.29,105.13,105.14,14352.0,101.8982,101.9272,101.7723,101.782,14352.0
2022-09-29 14:50:00,105.12,105.12,104.91,104.91,65809.0,101.7627,101.7627,101.5594,101.5594,65809.0
2022-09-29 15:00:00,104.93,105.23,104.93,105.08,32000.0,101.5787,101.8691,101.5787,101.7239,32000.0
2022-09-29 15:10:00,105.07,105.46,105.02,105.44,46149.0,101.7142,102.0918,101.6658,102.0724,46149.0
2022-09-29 15:20:00,105.43,105.48,105.22,105.31,48640.0,102.0628,102.1112,101.8595,101.9466,48640.0
2022-09-29 15:30:00,105.3,105.84,105.28,105.7,60976.0,101.9369,102.4597,101.9175,102.3241,60976.0
2022-09-29 15:40:00,105.74,105.75,105.5,105.65,63171.0,102.3629,102.3725,102.1305,102.2757,63171.0
2022-09-29 15:50:00,105.71,105.86,105.61,105.77,49408.0,102.3338,102.479,102.237,102.3919,49408.0
2022-09-30 09:30:00,105.14,105.21,104.46,104.61,53355.0,101.782,101.8498,101.1237,101.2689,53355.0
2022-09-30 09:40:00,104.57,105.12,104.46,104.82,43482.0,101.2302,101.7627,101.1237,101.4722,43482.0
2022-09-30 09:50:00,104.85,105.48,104.77,105.32,35299.0,101.5013,102.1112,101.4238,101.9563,35299.0
2022-09-30 10:00:00,105.38,105.41,105.1,105.33,112526.0,102.0143,102.0434,101.7433,101.9659,112526.0
2022-09-30 10:10:00,105.33,105.49,105.02,105.31,34402.0,101.9659,102.1208,101.6658,101.9466,34402.0
2022-09-30 10:20:00,105.29,105.54,105.19,105.45,27356.0,101.9272,102.1692,101.8304,102.0821,27356.0
2022-09-30 10:30:00,105.47,105.93,105.46,105.86,26347.0,102.1015,102.5468,102.0918,102.479,26347.0
2022-09-30 10:40:00,105.82,105.86,105.6,105.76,18966.0,102.4403,102.479,102.2273,102.3822,18966.0
2022-09-30 10:50:00,105.81,105.94,105.7,105.83,14545.0,102.4306,102.5565,102.3241,102.45,14545.0
2022-09-30 11:00:00,105.87,106.25,105.72,106.23,34014.0,102.4887,102.8566,102.3435,102.8372,34014.0
2022-09-30 11:10:00,106.21,106.31,106.13,106.15,13410.0,102.8178,102.9146,102.7404,102.7598,13410.0
2022-09-30 11:20:00,106.23,106.32,106.15,106.3,23271.0,102.8372,102.9243,102.7598,102.905,23271.0
2022-09-30 11:30:00,106.2,106.28,105.94,105.97,22602.0,102.8082,102.8856,102.5565,102.5855,22602.0
2022-09-30 11:40:00,105.99,105.99,105.62,105.62,22115.0,102.6049,102.6049,102.2467,102.2467,22115.0
2022-09-30 11:50:00,105.61,105.64,105.52,105.58,21498.0,102.237,102.266,102.1499,102.208,21498.0
2022-09-30 12:00:00,105.58,105.58,105.3,105.33,19272.0,102.208,102.208,101.9369,101.9659,19272.0
2022-09-30 12:10:00,105.3,105.5,105.29,105.43,26498.0,101.9369,102.1305,101.9272,102.0628,26498.0
2022-09-30 12:20:00,105.4,105.45,105.21,105.39,10534.0,102.0337,102.0821,101.8498,102.024,10534.0
2022-09-30 12:30:00,105.37,105.64,105.37,105.62,13131.0,102.0047,102.266,102.0047,102.2467,13131.0
2022-09-30 12:40:00,105.62,105.67,105.58,105.62,19966.0,102.2467,102.2951,102.208,102.2467,19966.0
2022-09-30 12:50:00,105.64,105.67,105.46,105.51,14920.0,102.266,102.2951,102.0918,102.1402,14920.0
2022-09-30 13:00:00,105.43,105.54,105.29,105.45,16256.0,102.0628,102.1692,101.9272,102.0821,16256.0
2022-09-30 13:10:00,105.48,105.55,105.31,105.37,11874.0,102.1112,102.1789,101.9466,102.0047,11874.0
2022-09-30 13:20:00,105.39,105.54,105.33,105.54,16811.0,102.024,102.1692,101.9659,102.1692,16811.0
2022-09-30 13:30:00,105.52,105.56,105.14,105.15,7344.0,102.1499,102.1886,101.782,101.7917,7344.0
2022-09-30 13:40:00,105.15,105.16,104.95,104.95,27983.0,101.7917,101.8014,101.5981,101.5981,27983.0
2022-09-30 13:50:00,104.93,105.11,104.93,104.97,34325.0,101.5787,101.753,101.5787,101.6174,34325.0
2022-09-30 14:00:00,104.96,105.02,104.87,105.0,21295.0,101.6078,101.6658,101.5206,101.6465,21295.0
2022-09-30 14:10:00,105.04,105.21,105.03,105.06,41289.0,101.6852,101.8498,101.6755,101.7046,41289.0
2022-09-30 14:20:00,105.11,105.11,104.83,104.95,25143.0,101.753,101.753,101.4819,101.5981,25143.0
2022-09-30 14:30:00,104.94,105.09,104.86,104.93,70665.0,101.5884,101.7336,101.511,101.5787,70665.0
2022-09-30 14:40:00,104.93,104.93,104.53,104.68,84270.0,101.5787,101.5787,101.1915,101.3367,84270.0
2022-09-30 14:50:00,104.69,104.74,104.49,104.52,74079.0,101.3464,101.3948,101.1528,101.1818,74079.0
2022-09-30 15:00:00,104.52,104.92,104.48,104.71,53835.0,101.1818,101.569,101.1431,101.3657,53835.0
2022-09-30 15:10:00,104.69,104.83,104.45,104.64,123573.0,101.3464,101.4819,101.1141,101.298,123573.0
2022-09-30 15:20:00,104.64,104.75,104.41,104.71,183104.0,101.298,101.4045,101.0753,101.3657,183104.0
2022-09-30 15:30:00,104.75,104.91,104.42,104.5,131920.0,101.4045,101.5594,101.085,101.1625,131920.0
2022-09-30 15:40:00,104.5,104.73,104.49,104.59,147421.0,101.1625,101.3851,101.1528,101.2496,147421.0
2022-09-30 15:50:00,104.58,104.58,103.89,103.96,322240.0,101.2399,101.2399,100.5719,100.6397,322240.0
2022-10-03 09:30:00,105.06,105.32,104.85,104.87,26395.0,101.7046,101.9563,101.5013,101.5206,26395.0
2022-10-03 09:40:00,104.87,105.41,104.72,105.36,122781.0,101.5206,102.0434,101.3754,101.995,122781.0
2022-10-03 09:50:00,105.32,105.32,104.89,105.04,32219.0,101.9563,101.9563,101.54,101.6852,32219.0
2022-10-03 10:00:00,105.08,106.02,105.08,105.92,41657.0,101.7239,102.6339,101.7239,102.5371,41657.0
2022-10-03 10:10:00,105.92,105.93,105.7,105.81,12009.0,102.5371,102.5468,102.3241,102.4306,12009.0
2022-10-03 10:20:00,105.91,106.22,105.8,106.13,12411.0,102.5274,102.8275,102.4209,102.7404,12411.0
2022-10-03 10:30:00,106.16,106.22,105.97,105.98,31187.0,102.7694,102.8275,102.5855,102.5952,31187.0
2022-10-03 10:40:00,106.01,106.28,105.97,106.27,9591.0,102.6242,102.8856,102.5855,102.8759,9591.0
2022-10-03 10:50:00,106.26,106.31,106.12,106.12,23531.0,102.8662,102.9146,102.7307,102.7307,23531.0
2022-10-03 11:00:00,106.16,106.4,106.08,106.38,23095.0,102.7694,103.0018,102.692,102.9824,23095.0
2022-10-03 11:10:00,106.42,106.52,106.32,106.34,14259.0,103.0211,103.1179,102.9243,102.9437,14259.0
2022-10-03 11:20:00,106.34,106.36,106.25,106.36,21306.0,102.9437,102.963,102.8566,102.963,21306.0
2022-10-03 11:30:00,106.38,106.43,106.09,106.16,21645.0,102.9824,103.0308,102.7017,102.7694,21645.0
2022-10-03 11:40:00,106.15,106.15,105.94,106.06,12856.0,102.7598,102.7598,102.5565,102.6726,12856.0
2022-10-03 11:50:00,106.08,106.09,105.85,105.92,13993.0,102.692,102.7017,102.4693,102.5371,13993.0
2022-10-03 12:00:00,105.96,106.21,105.96,106.21,8190.0,102.5758,102.8178,102.5758,102.8178,8190.0
2022-10-03 12:10:00,106.22,106.28,106.06,106.06,7982.0,102.8275,102.8856,102.6726,102.6726,7982.0
2022-10-03 12:20:00,106.06,106.16,105.89,105.92,13509.0,102.6726,102.7694,102.5081,102.5371,13509.0
2022-10-03 12:30:00,105.87,106.06,105.83,106.04,16468.0,102.4887,102.6726,102.45,102.6533,16468.0
2022-10-03 12:40:00,106.05,106.08,105.98,105.98,14907.0,102.6629,102.692,102.5952,102.5952,14907.0
2022-10-03 12:50:00,106.01,106.04,105.84,106.04,15918.0,102.6242,102.6533,102.4597,102.6533,15918.0
2022-10-03 13:00:00,106.11,106.25,106.07,106.25,17927.0,102.721,102.8566,102.6823,102.8566,17927.0
2022-10-03 13:10:00,106.26,106.26,106.19,106.26,16848.0,102.8662,102.8662,102.7985,102.8662,16848.0
2022-10-03 13:20:00,106.24,106.5,106.24,106.42,40040.0,102.8469,103.0986,102.8469,103.0211,40040.0
2022-10-03 13:30:00,106.44,106.65,106.43,106.53,25809.0,103.0405,103.2438,103.0308,103.1276,25809.0
2022-10-03 13:40:00,106.56,106.7,106.55,106.62,28052.0,103.1567,103.2922,103.147,103.2147,28052.0
2022-10-03 13:50:00,106.63,106.64,106.52,106.55,7452.0,103.2244,103.2341,103.1179,103.147,7452.0
2022-10-03 14:00:00,106.58,106.78,106.57,106.7,42593.0,103.176,103.3696,103.1663,103.2922,42593.0
2022-10-03 14:10:00,106.73,106.87,106.71,106.84,84551.0,103.3212,103.4568,103.3019,103.4277,84551.0
2022-10-03 14:20:00,106.84,107.11,106.83,107.08,91039.0,103.4277,103.6891,103.418,103.6601,91039.0
2022-10-03 14:30:00,107.08,107.14,107.04,107.13,56521.0,103.6601,103.7181,103.6213,103.7085,56521.0
2022-10-03 14:40:00,107.15,107.27,107.13,107.19,123319.0,103.7278,103.844,103.7085,103.7665,123319.0
2022-10-03 14:50:00,107.21,107.41,107.18,107.3,93456.0,103.7859,103.9795,103.7569,103.873,93456.0
2022-10-03 15:00:00,107.3,107.34,107.19,107.33,118414.0,103.873,103.9117,103.7665,103.9021,118414.0
2022-10-03 15:10:00,107.33,107.33,107.06,107.13,95798.0,103.9021,103.9021,103.6407,103.7085,95798.0
2022-10-03 15:20:00,107.13,107.33,107.11,107.27,78099.0,103.7085,103.9021,103.6891,103.844,78099.0
2022-10-03 15:30:00,107.26,107.34,107.13,107.14,85972.0,103.8343,103.9117,103.7085,103.7181,85972.0
2022-10-03 15:40:00,107.13,107.13,106.93,106.98,110658.0,103.7085,103.7085,103.5148,103.5632,110658.0
2022-10-03 15:50:00,106.99,107.05,106.69,106.81,141130.0,103.5729,103.631,103.2825,103.3987,141130.0
2022-10-04 09:30:00,108.22,109.0,108.22,109.0,37467.0,104.7636,105.5187,104.7636,105.5187,37467.0
2022-10-04 09:40:00,109.0,109.14,108.89,109.09,17876.0,105.5187,105.6543,105.4122,105.6059,17876.0
2022-10-04 09:50:00,109.12,109.3,108.99,109.3,14231.0,105.6349,105.8092,105.5091,105.8092,14231.0
2022-10-04 10:00:00,109.37,109.64,109.33,109.5,21546.0,105.8769,106.1383,105.8382,106.0028,21546.0
2022-10-04 10:10:00,109.49,109.62,109.45,109.53,24037.0,105.9931,106.1189,105.9544,106.0318,24037.0
2022-10-04 10:20:00,109.5,109.53,109.37,109.42,13800.0,106.0028,106.0318,105.8769,105.9253,13800.0
2022-10-04 10:30:00,109.39,109.62,109.38,109.56,17399.0,105.8963,106.1189,105.8866,106.0608,17399.0
2022-10-04 10:40:00,109.55,109.67,109.44,109.56,25493.0,106.0512,106.1673,105.9447,106.0608,25493.0
2022-10-04 10:50:00,109.58,109.81,109.42,109.76,21030.0,106.0802,106.3029,105.9253,106.2545,21030.0
2022-10-04 11:00:00,109.78,109.84,109.71,109.73,40435.0,106.2738,106.3319,106.2061,106.2254,40435.0
2022-10-04 11:10:00,109.72,109.78,109.57,109.77,23580.0,106.2157,106.2738,106.0705,106.2641,23580.0
2022-10-04 11:20:00,109.75,109.84,109.75,109.77,27176.0,106.2448,106.3319,106.2448,106.2641,27176.0
2022-10-04 11:30:00,109.8,109.9,109.57,109.73,42268.0,106.2932,106.39,106.0705,106.2254,42268.0
2022-10-04 11:40:00,109.76,109.77,109.47,109.51,5794.0,106.2545,106.2641,105.9737,106.0124,5794.0
2022-10-04 11:50:00,109.54,109.61,109.46,109.6,3705.0,106.0415,106.1092,105.964,106.0996,3705.0
2022-10-04 12:00:00,109.64,109.69,109.6,109.61,45953.0,106.1383,106.1867,106.0996,106.1092,45953.0
2022-10-04 12:10:00,109.61,109.7,109.61,109.67,6622.0,106.1092,106.1964,106.1092,106.1673,6622.0
2022-10-04 12:20:00,109.59,109.84,109.58,109.74,3588.0,106.0899,106.3319,106.0802,106.2351,3588.0
2022-10-04 12:30:00,109.76,109.82,109.76,109.78,4088.0,106.2545,106.3125,106.2545,106.2738,4088.0
2022-10-04 12:40:00,109.75,109.75,109.43,109.46,7098.0,106.2448,106.2448,105.935,105.964,7098.0
2022-10-04 12:50:00,109.45,109.49,109.4,109.45,5604.0,105.9544,105.9931,105.906,105.9544,5604.0
2022-10-04 13:00:00,109.46,109.5,109.27,109.3,14427.0,105.964,106.0028,105.7801,105.8092,14427.0
2022-10-04 13:10:00,109.31,109.37,108.9,108.94,50420.0,105.8188,105.8769,105.4219,105.4606,50420.0
2022-10-04 13:20:00,108.91,109.23,108.86,109.21,25963.0,105.4316,105.7414,105.3832,105.722,25963.0
2022-10-04 13:30:00,109.2,109.31,109.14,109.17,7476.0,105.7123,105.8188,105.6543,105.6833,7476.0
2022-10-04 13:40:00,109.2,109.4,109.18,109.36,42099.0,105.7123,105.906,105.693,105.8672,42099.0
2022-10-04 13:50:00,109.36,109.6,109.34,109.49,33142.0,105.8672,106.0996,105.8479,105.9931,33142.0
2022-10-04 14:00:00,109.51,109.59,109.48,109.54,9741.0,106.0124,106.0899,105.9834,106.0415,9741.0
2022-10-04 14:10:00,109.56,109.57,109.45,109.5,6263.0,106.0608,106.0705,105.9544,106.0028,6263.0
2022-10-04 14:20:00,109.45,109.53,109.26,109.27,192601.0,105.9544,106.0318,105.7704,105.7801,192601.0
2022-10-04 14:30:00,109.27,109.48,109.24,109.39,16011.0,105.7801,105.9834,105.7511,105.8963,16011.0
2022-10-04 14:40:00,109.4,109.68,109.39,109.66,45424.0,105.906,106.177,105.8963,106.1577,45424.0
2022-10-04 14:50:00,109.68,109.81,109.68,109.75,31637.0,106.177,106.3029,106.177,106.2448,31637.0
2022-10-04 15:00:00,109.73,109.78,109.53,109.53,196591.0,106.2254,106.2738,106.0318,106.0318,196591.0
2022-10-04 15:10:00,109.44,109.55,109.27,109.47,53099.0,105.9447,106.0512,105.7801,105.9737,53099.0
2022-10-04 15:20:00,109.47,109.66,109.34,109.59,112990.0,105.9737,106.1577,105.8479,106.0899,112990.0
2022-10-04 15:30:00,109.55,109.79,109.45,109.72,70599.0,106.0512,106.2835,105.9544,106.2157,70599.0
2022-10-04 15:40:00,109.71,109.74,109.59,109.67,40623.0,106.2061,106.2351,106.0899,106.1673,40623.0
2022-10-04 15:50:00,109.69,109.96,109.68,109.96,55383.0,106.1867,106.4481,106.177,106.4481,55383.0
2022-10-05 09:30:00,108.75,109.25,108.69,108.93,59375.0,105.2767,105.7607,105.2186,105.451,59375.0
2022-10-05 09:40:00,108.91,109.12,108.74,109.02,21880.0,105.4316,105.6349,105.267,105.5381,21880.0
2022-10-05 09:50:00,109.03,109.11,108.89,108.96,6813.0,105.5478,105.6252,105.4122,105.48,6813.0
2022-10-05 10:00:00,108.97,108.97,108.34,108.34,89402.0,105.4897,105.4897,104.8798,104.8798,89402.0
2022-10-05 10:10:00,108.4,108.55,108.22,108.23,9802.0,104.9379,105.0831,104.7636,104.7733,9802.0
2022-10-05 10:20:00,108.34,108.42,108.15,108.18,18607.0,104.8798,104.9573,104.6959,104.7249,18607.0
2022-10-05 10:30:00,108.14,108.29,108.04,108.28,41849.0,104.6862,104.8314,104.5894,104.8217,41849.0
2022-10-05 10:40:00,108.26,108.39,108.17,108.3,14860.0,104.8024,104.9282,104.7152,104.8411,14860.0
2022-10-05 10:50:00,108.29,108.33,108.13,108.18,14270.0,104.8314,104.8701,104.6765,104.7249,14270.0
2022-10-05 11:00:00,108.17,108.4,108.16,108.3,15591.0,104.7152,104.9379,104.7056,104.8411,15591.0
2022-10-05 11:10:00,108.31,108.51,108.22,108.5,12056.0,104.8508,105.0444,104.7636,105.0347,12056.0
2022-10-05 11:20:00,108.51,108.63,108.45,108.57,14055.0,105.0444,105.1605,104.9863,105.1025,14055.0
2022-10-05 11:30:00,108.58,108.84,108.51,108.83,18704.0,105.1121,105.3638,105.0444,105.3542,18704.0
2022-10-05 11:40:00,108.83,108.83,108.66,108.66,9262.0,105.3542,105.3542,105.1896,105.1896,9262.0
2022-10-05 11:50:00,108.66,108.82,108.62,108.76,7610.0,105.1896,105.3445,105.1509,105.2864,7610.0
2022-10-05 12:00:00,108.73,109.02,108.54,108.96,11206.0,105.2574,105.5381,105.0734,105.48,11206.0
2022-10-05 12:10:00,108.97,109.35,108.97,109.3,13361.0,105.4897,105.8576,105.4897,105.8092,13361.0
2022-10-05 12:20:00,109.27,109.28,109.15,109.19,14470.0,105.7801,105.7898,105.6639,105.7027,14470.0
2022-10-05 12:30:00,109.17,109.24,109.1,109.19,10165.0,105.6833,105.7511,105.6155,105.7027,10165.0
2022-10-05 12:40:00,109.17,109.55,109.13,109.55,6467.0,105.6833,106.0512,105.6446,106.0512,6467.0
2022-10-05 12:50:00,109.59,109.63,109.43,109.43,10084.0,106.0899,106.1286,105.935,105.935,10084.0
2022-10-05 13:00:00,109.42,109.71,109.41,109.61,29158.0,105.9253,106.2061,105.9156,106.1092,29158.0
2022-10-05 13:10:00,109.61,109.88,109.61,109.88,19031.0,106.1092,106.3706,106.1092,106.3706,19031.0
2022-10-05 13:20:00,109.91,110.05,109.82,109.84,19457.0,106.3997,106.5352,106.3125,106.3319,19457.0
2022-10-05 13:30:00,109.82,109.86,109.68,109.82,12331.0,106.3125,106.3513,106.177,106.3125,12331.0
2022-10-05 13:40:00,109.78,109.89,109.67,109.87,11734.0,106.2738,106.3803,106.1673,106.3609,11734.0
2022-10-05 13:50:00,109.88,109.89,109.57,109.59,8835.0,106.3706,106.3803,106.0705,106.0899,8835.0
2022-10-05 14:00:00,109.59,109.74,109.56,109.68,60352.0,106.0899,106.2351,106.0608,106.177,60352.0
2022-10-05 14:10:00,109.68,109.96,109.68,109.95,19800.0,106.177,106.4481,106.177,106.4384,19800.0
2022-10-05 14:20:00,109.9,109.98,109.8,109.94,15936.0,106.39,106.4674,106.2932,106.4287,15936.0
2022-10-05 14:30:00,109.92,110.05,109.82,110.01,30007.0,106.4093,106.5352,106.3125,106.4965,30007.0
2022-10-05 14:40:00,109.98,110.09,109.93,109.97,74826.0,106.4674,106.5739,106.419,106.4578,74826.0
2022-10-05 14:50:00,109.99,110.17,109.93,110.16,22767.0,106.4771,106.6514,106.419,106.6417,22767.0
2022-10-05 15:00:00,110.17,110.41,110.17,110.33,25325.0,106.6514,106.8837,106.6514,106.8063,25325.0
2022-10-05 15:10:00,110.3,110.69,110.28,110.61,23774.0,106.7772,107.1548,106.7579,107.0773,23774.0
2022-10-05 15:20:00,110.6,110.63,110.39,110.4,29490.0,107.0676,107.0967,106.8643,106.874,29490.0
2022-10-05 15:30:00,110.41,110.5,110.33,110.37,58699.0,106.8837,106.9708,106.8063,106.845,58699.0
2022-10-05 15:40:00,110.36,110.42,110.21,110.23,72022.0,106.8353,106.8934,106.6901,106.7094,72022.0
2022-10-05 15:50:00,110.23,110.23,109.8,109.98,132426.0,106.7094,106.7094,106.2932,106.4674,132426.0
2022-10-06 09:30:00,109.39,110.28,109.39,110.28,19499.0,105.8963,106.7579,105.8963,106.7579,19499.0
2022-10-06 09:40:00,110.4,110.69,110.25,110.26,20284.0,106.874,107.1548,106.7288,106.7385,20284.0
2022-10-06 09:50:00,110.34,110.53,109.99,109.99,11866.0,106.8159,106.9999,106.4771,106.4771,11866.0
2022-10-06 10:00:00,109.9,109.9,109.39,109.55,24320.0,106.39,106.39,105.8963,106.0512,24320.0
2022-10-06 10:10:00,109.51,109.68,109.28,109.4,27786.0,106.0124,106.177,105.7898,105.906,27786.0
2022-10-06 10:20:00,109.47,109.54,109.17,109.2,17610.0,105.9737,106.0415,105.6833,105.7123,17610.0
2022-10-06 10:30:00,109.15,109.44,109.13,109.42,22760.0,105.6639,105.9447,105.6446,105.9253,22760.0
2022-10-06 10:40:00,109.41,109.82,109.39,109.8,14792.0,105.9156,106.3125,105.8963,106.2932,14792.0
2022-10-06 10:50:00,109.78,110.04,109.74,110.02,17757.0,106.2738,106.5255,106.2351,106.5062,17757.0
2022-10-06 11:00:00,110.05,110.07,109.66,109.76,44908.0,106.5352,106.5546,106.1577,106.2545,44908.0
2022-10-06 11:10:00,109.8,110.02,109.59,109.99,33678.0,106.2932,106.5062,106.0899,106.4771,33678.0
2022-10-06 11:20:00,109.97,110.12,109.92,110.05,38432.0,106.4578,106.603,106.4093,106.5352,38432.0
2022-10-06 11:30:00,110.06,110.06,109.79,109.79,34997.0,106.5449,106.5449,106.2835,106.2835,34997.0
2022-10-06 11:40:00,109.78,110.03,109.73,109.99,20500.0,106.2738,106.5158,106.2254,106.4771,20500.0
2022-10-06 11:50:00,109.97,110.19,109.49,109.52,59637.0,106.4578,106.6707,105.9931,106.0221,59637.0
2022-10-06 12:00:00,109.52,109.56,109.38,109.42,12454.0,106.0221,106.0608,105.8866,105.9253,12454.0
2022-10-06 12:10:00,109.46,109.48,109.3,109.4,19927.0,105.964,105.9834,105.8092,105.906,19927.0
2022-10-06 12:20:00,109.43,109.71,109.42,109.71,19495.0,105.935,106.2061,105.9253,106.2061,19495.0
2022-10-06 12:30:00,109.69,109.78,109.6,109.78,11374.0,106.1867,106.2738,106.0996,106.2738,11374.0
2022-10-06 12:40:00,109.75,109.99,109.72,109.89,38307.0,106.2448,106.4771,106.2157,106.3803,38307.0
2022-10-06 12:50:00,109.9,109.9,109.75,109.77,31409.0,106.39,106.39,106.2448,106.2641,31409.0
2022-10-06 13:00:00,109.78,109.84,109.55,109.56,32007.0,106.2738,106.3319,106.0512,106.0608,32007.0
2022-10-06 13:10:00,109.56,109.88,109.55,109.8,43280.0,106.0608,106.3706,106.0512,106.2932,43280.0
2022-10-06 13:20:00,109.8,109.91,109.74,109.87,52617.0,106.2932,106.3997,106.2351,106.3609,52617.0
2022-10-06 13:30:00,109.87,109.87,109.57,109.62,20912.0,106.3609,106.3609,106.0705,106.1189,20912.0
2022-10-06 13:40:00,109.64,109.82,109.64,109.82,22308.0,106.1383,106.3125,106.1383,106.3125,22308.0
2022-10-06 13:50:00,109.81,109.83,109.69,109.77,45616.0,106.3029,106.3222,106.1867,106.2641,45616.0
2022-10-06 14:00:00,109.75,109.75,109.42,109.45,20884.0,106.2448,106.2448,105.9253,105.9544,20884.0
2022-10-06 14:10:00,109.49,109.52,109.33,109.35,9845.0,105.9931,106.0221,105.8382,105.8576,9845.0
2022-10-06 14:20:00,109.36,109.5,109.35,109.4,33432.0,105.8672,106.0028,105.8576,105.906,33432.0
2022-10-06 14:30:00,109.41,109.56,109.29,109.4,27924.0,105.9156,106.0608,105.7995,105.906,27924.0
2022-10-06 14:40:00,109.37,109.43,109.04,109.04,19375.0,105.8769,105.935,105.5575,105.5575,19375.0
2022-10-06 14:50:00,109.03,109.21,108.91,109.09,42341.0,105.5478,105.722,105.4316,105.6059,42341.0
2022-10-06 15:00:00,109.07,109.13,108.95,109.05,36624.0,105.5865,105.6446,105.4703,105.5671,36624.0
2022-10-06 15:10:00,109.01,109.16,108.87,109.08,48623.0,105.5284,105.6736,105.3929,105.5962,48623.0
2022-10-06 15:20:00,109.04,109.38,109.04,109.36,61575.0,105.5575,105.8866,105.5575,105.8672,61575.0
2022-10-06 15:30:00,109.4,109.42,109.19,109.22,29723.0,105.906,105.9253,105.7027,105.7317,29723.0
2022-10-06 15:40:00,109.22,109.32,109.08,109.11,42429.0,105.7317,105.8285,105.5962,105.6252,42429.0
2022-10-06 15:50:00,109.1,109.28,108.96,109.05,65029.0,105.6155,105.7898,105.48,105.5671,65029.0
2022-10-07 09:30:00,107.73,107.73,107.38,107.54,29669.0,104.2893,104.2893,103.9505,104.1054,29669.0
2022-10-07 09:40:00,107.56,107.68,106.9,106.9,19088.0,104.1247,104.2409,103.4858,103.4858,19088.0
2022-10-07 09:50:00,106.89,107.0,106.69,106.72,22307.0,103.4761,103.5826,103.2825,103.3116,22307.0
2022-10-07 10:00:00,106.7,106.83,106.51,106.75,42429.0,103.2922,103.418,103.1083,103.3406,42429.0
2022-10-07 10:10:00,106.71,106.97,106.71,106.95,14079.0,103.3019,103.5536,103.3019,103.5342,14079.0
2022-10-07 10:20:00,106.98,107.14,106.89,106.96,14752.0,103.5632,103.7181,103.4761,103.5439,14752.0
2022-10-07 10:30:00,106.95,106.99,106.79,106.88,12746.0,103.5342,103.5729,103.3793,103.4664,12746.0
2022-10-07 10:40:00,106.87,107.24,106.86,107.17,18185.0,103.4568,103.8149,103.4471,103.7472,18185.0
2022-10-07 10:50:00,107.14,107.22,106.94,107.01,14959.0,103.7181,103.7956,103.5245,103.5923,14959.0
2022-10-07 11:00:00,107.04,107.24,106.95,107.0,6547.0,103.6213,103.8149,103.5342,103.5826,6547.0
2022-10-07 11:10:00,106.94,107.04,106.71,106.71,17551.0,103.5245,103.6213,103.3019,103.3019,17551.0
2022-10-07 11:20:00,106.7,106.79,106.61,106.79,10964.0,103.2922,103.3793,103.2051,103.3793,10964.0
2022-10-07 11:30:00,106.87,106.87,106.67,106.73,10357.0,103.4568,103.4568,103.2631,103.3212,10357.0
2022-10-07 11:40:00,106.71,106.74,106.54,106.55,81287.0,103.3019,103.3309,103.1373,103.147,81287.0
2022-10-07 11:50:00,106.53,106.71,106.53,106.67,7845.0,103.1276,103.3019,103.1276,103.2631,7845.0
2022-10-07 12:00:00,106.65,106.78,106.58,106.75,11518.0,103.2438,103.3696,103.176,103.3406,11518.0
2022-10-07 12:10:00,106.78,106.84,106.64,106.64,9701.0,103.3696,103.4277,103.2341,103.2341,9701.0
2022-10-07 12:20:00,106.68,106.68,106.41,106.45,15566.0,103.2728,103.2728,103.0115,103.0502,15566.0
2022-10-07 12:30:00,106.43,106.43,106.33,106.35,14070.0,103.0308,103.0308,102.934,102.9534,14070.0
2022-10-07 12:40:00,106.38,106.39,106.18,106.19,17302.0,102.9824,102.9921,102.7888,102.7985,17302.0
2022-10-07 12:50:00,106.2,106.3,106.17,106.26,68910.0,102.8082,102.905,102.7791,102.8662,68910.0
2022-10-07 13:00:00,106.27,106.27,106.07,106.08,13556.0,102.8759,102.8759,102.6823,102.692,13556.0
2022-10-07 13:10:00,106.1,106.4,106.09,106.39,18490.0,102.7114,103.0018,102.7017,102.9921,18490.0
2022-10-07 13:20:00,106.35,106.37,106.26,106.27,5896.0,102.9534,102.9727,102.8662,102.8759,5896.0
2022-10-07 13:30:00,106.26,106.27,106.15,106.26,45609.0,102.8662,102.8759,102.7598,102.8662,45609.0
2022-10-07 13:40:00,106.28,106.43,106.24,106.25,42522.0,102.8856,103.0308,102.8469,102.8566,42522.0
2022-10-07 13:50:00,106.24,106.3,106.08,106.12,8697.0,102.8469,102.905,102.692,102.7307,8697.0
2022-10-07 14:00:00,106.08,106.21,106.08,106.14,16562.0,102.692,102.8178,102.692,102.7501,16562.0
2022-10-07 14:10:00,106.12,106.21,106.01,106.09,31818.0,102.7307,102.8178,102.6242,102.7017,31818.0
2022-10-07 14:20:00,106.08,106.1,105.9,105.92,27710.0,102.692,102.7114,102.5177,102.5371,27710.0
2022-10-07 14:30:00,105.88,106.04,105.81,105.97,30289.0,102.4984,102.6533,102.4306,102.5855,30289.0
2022-10-07 14:40:00,105.98,106.02,105.79,105.87,29299.0,102.5952,102.6339,102.4113,102.4887,29299.0
2022-10-07 14:50:00,105.9,105.94,105.84,105.9,15730.0,102.5177,102.5565,102.4597,102.5177,15730.0
2022-10-07 15:00:00,105.91,106.12,105.91,105.96,22671.0,102.5274,102.7307,102.5274,102.5758,22671.0
2022-10-07 15:10:00,105.95,106.01,105.71,105.71,29892.0,102.5661,102.6242,102.3338,102.3338,29892.0
2022-10-07 15:20:00,105.74,105.78,105.5,105.57,26601.0,102.3629,102.4016,102.1305,102.1983,26601.0
2022-10-07 15:30:00,105.58,105.76,105.4,105.76,36221.0,102.208,102.3822,102.0337,102.3822,36221.0
2022-10-07 15:40:00,105.72,105.93,105.68,105.76,71855.0,102.3435,102.5468,102.3048,102.3822,71855.0
2022-10-07 15:50:00,105.78,106.06,105.78,105.94,75277.0,102.4016,102.6726,102.4016,102.5565,75277.0
2022-10-10 09:30:00,106.44,106.44,105.97,105.99,28300.0,103.0405,103.0405,102.5855,102.6049,28300.0
2022-10-10 09:40:00,106.05,106.25,105.89,106.02,11791.0,102.6629,102.8566,102.5081,102.6339,11791.0
2022-10-10 09:50:00,106.04,106.12,105.64,105.64,22924.0,102.6533,102.7307,102.266,102.266,22924.0
2022-10-10 10:00:00,105.65,105.71,105.4,105.41,27830.0,102.2757,102.3338,102.0337,102.0434,27830.0
2022-10-10 10:10:00,105.42,105.64,105.42,105.58,11520.0,102.0531,102.266,102.0531,102.208,11520.0
2022-10-10 10:20:00,105.66,105.95,105.53,105.86,14656.0,102.2854,102.5661,102.1596,102.479,14656.0
2022-10-10 10:30:00,105.83,105.97,105.14,105.15,35633.0,102.45,102.5855,101.782,101.7917,35633.0
2022-10-10 10:40:00,105.18,105.29,105.12,105.19,7062.0,101.8207,101.9272,101.7627,101.8304,7062.0
2022-10-10 10:50:00,105.18,105.23,104.99,105.11,14450.0,101.8207,101.8691,101.6368,101.753,14450.0
2022-10-10 11:00:00,105.05,105.09,104.86,104.95,28544.0,101.6949,101.7336,101.511,101.5981,28544.0
2022-10-10 11:10:00,105.07,105.16,105.02,105.05,9281.0,101.7142,101.8014,101.6658,101.6949,9281.0
2022-10-10 11:20:00,105.02,105.36,105.02,105.17,24152.0,101.6658,101.995,101.6658,101.8111,24152.0
2022-10-10 11:30:00,105.18,105.2,105.08,105.08,7860.0,101.8207,101.8401,101.7239,101.7239,7860.0
2022-10-10 11:40:00,105.06,105.3,105.0,105.29,10569.0,101.7046,101.9369,101.6465,101.9272,10569.0
2022-10-10 11:50:00,105.29,105.5,105.27,105.32,18307.0,101.9272,102.1305,101.9079,101.9563,18307.0
2022-10-10 12:00:00,105.3,105.33,105.12,105.12,11191.0,101.9369,101.9659,101.7627,101.7627,11191.0
2022-10-10 12:10:00,105.15,105.19,105.07,105.11,19475.0,101.7917,101.8304,101.7142,101.753,19475.0
2022-10-10 12:20:00,105.05,105.07,104.73,104.76,13978.0,101.6949,101.7142,101.3851,101.4141,13978.0
2022-10-10 12:30:00,104.78,104.84,104.7,104.78,51895.0,101.4335,101.4916,101.3561,101.4335,51895.0
2022-10-10 12:40:00,104.85,104.85,104.76,104.76,4461.0,101.5013,101.5013,101.4141,101.4141,4461.0
2022-10-10 12:50:00,104.71,104.76,104.64,104.64,25596.0,101.3657,101.4141,101.298,101.298,25596.0
2022-10-10 13:00:00,104.61,104.65,104.52,104.55,45768.0,101.2689,101.3077,101.1818,101.2109,45768.0
2022-10-10 13:10:00,104.52,104.85,104.46,104.74,38893.0,101.1818,101.5013,101.1237,101.3948,38893.0
2022-10-10 13:20:00,104.73,104.86,104.73,104.82,27053.0,101.3851,101.511,101.3851,101.4722,27053.0
2022-10-10 13:30:00,104.8,105.1,104.79,105.08,30625.0,101.4529,101.7433,101.4432,101.7239,30625.0
2022-10-10 13:40:00,105.09,105.7,104.99,105.61,19299.0,101.7336,102.3241,101.6368,102.237,19299.0
2022-10-10 13:50:00,105.57,105.8,105.57,105.58,41060.0,102.1983,102.4209,102.1983,102.208,41060.0
2022-10-10 14:00:00,105.61,105.61,105.35,105.38,20037.0,102.237,102.237,101.9853,102.0143,20037.0
2022-10-10 14:10:00,105.39,105.41,105.24,105.27,24747.0,102.024,102.0434,101.8788,101.9079,24747.0
2022-10-10 14:20:00,105.28,105.4,105.14,105.35,9716.0,101.9175,102.0337,101.782,101.9853,9716.0
2022-10-10 14:30:00,105.3,105.62,105.28,105.62,57367.0,101.9369,102.2467,101.9175,102.2467,57367.0
2022-10-10 14:40:00,105.63,105.68,105.34,105.42,22783.0,102.2564,102.3048,101.9756,102.0531,22783.0
2022-10-10 14:50:00,105.4,105.52,105.28,105.37,12900.0,102.0337,102.1499,101.9175,102.0047,12900.0
2022-10-10 15:00:00,105.39,105.51,105.25,105.43,27365.0,102.024,102.1402,101.8885,102.0628,27365.0
2022-10-10 15:10:00,105.42,105.76,105.38,105.62,19715.0,102.0531,102.3822,102.0143,102.2467,19715.0
2022-10-10 15:20:00,105.75,105.81,105.42,105.45,37423.0,102.3725,102.4306,102.0531,102.0821,37423.0
2022-10-10 15:30:00,105.47,105.71,105.4,105.67,27492.0,102.1015,102.3338,102.0337,102.2951,27492.0
2022-10-10 15:40:00,105.62,105.71,105.48,105.65,39254.0,102.2467,102.3338,102.1112,102.2757,39254.0
2022-10-10 15:50:00,105.62,105.71,105.3,105.33,38061.0,102.2467,102.3338,101.9369,101.9659,38061.0
2022-10-11 09:30:00,104.63,104.92,104.52,104.64,12922.0,101.2883,101.569,101.1818,101.298,12922.0
2022-10-11 09:40:00,104.53,104.81,104.43,104.49,33013.0,101.1915,101.4626,101.0947,101.1528,33013.0
2022-10-11 09:50:00,104.53,104.57,104.26,104.26,19702.0,101.1915,101.2302,100.9301,100.9301,19702.0
2022-10-11 10:00:00,104.26,104.26,104.01,104.1,18187.0,100.9301,100.9301,100.6881,100.7752,18187.0
2022-10-11 10:10:00,104.07,104.47,104.0,104.33,31086.0,100.7462,101.1334,100.6784,100.9979,31086.0
2022-10-11 10:20:00,104.26,104.29,104.12,104.21,15723.0,100.9301,100.9592,100.7946,100.8817,15723.0
2022-10-11 10:30:00,104.19,104.6,104.12,104.57,24723.0,100.8624,101.2593,100.7946,101.2302,24723.0
2022-10-11 10:40:00,104.62,104.81,104.62,104.63,15188.0,101.2786,101.4626,101.2786,101.2883,15188.0
2022-10-11 10:50:00,104.64,104.83,104.53,104.53,16828.0,101.298,101.4819,101.1915,101.1915,16828.0
2022-10-11 11:00:00,104.52,105.12,104.52,104.82,13313.0,101.1818,101.7627,101.1818,101.4722,13313.0
2022-10-11 11:10:00,104.82,105.1,104.81,104.99,7914.0,101.4722,101.7433,101.4626,101.6368,7914.0
2022-10-11 11:20:00,105.09,105.09,104.93,105.01,9980.0,101.7336,101.7336,101.5787,101.6562,9980.0
2022-10-11 11:30:00,105.12,105.33,105.05,105.16,12803.0,101.7627,101.9659,101.6949,101.8014,12803.0
2022-10-11 11:40:00,105.2,105.68,105.15,105.59,25206.0,101.8401,102.3048,101.7917,102.2176,25206.0
2022-10-11 11:50:00,105.65,105.67,105.42,105.49,20146.0,102.2757,102.2951,102.0531,102.1208,20146.0
2022-10-11 12:00:00,105.49,105.49,105.12,105.2,45096.0,102.1208,102.1208,101.7627,101.8401,45096.0
2022-10-11 12:10:00,105.21,105.63,105.2,105.63,18611.0,101.8498,102.2564,101.8401,102.2564,18611.0
2022-10-11 12:20:00,105.62,105.77,105.6,105.63,24104.0,102.2467,102.3919,102.2273,102.2564,24104.0
2022-10-11 12:30:00,105.64,105.8,105.62,105.78,11814.0,102.266,102.4209,102.2467,102.4016,11814.0
2022-10-11 12:40:00,105.81,106.17,105.78,106.11,24235.0,102.4306,102.7791,102.4016,102.721,24235.0
2022-10-11 12:50:00,106.11,106.11,105.87,105.91,31696.0,102.721,102.721,102.4887,102.5274,31696.0
2022-10-11 13:00:00,105.92,105.93,105.83,105.9,27626.0,102.5371,102.5468,102.45,102.5177,27626.0
2022-10-11 13:10:00,105.91,105.91,105.65,105.87,20926.0,102.5274,102.5274,102.2757,102.4887,20926.0
2022-10-11 13:20:00,105.76,105.88,105.56,105.64,21864.0,102.3822,102.4984,102.1886,102.266,21864.0
2022-10-11 13:30:00,105.64,105.72,105.51,105.67,15532.0,102.266,102.3435,102.1402,102.2951,15532.0
2022-10-11 13:40:00,105.68,105.83,105.67,105.7,8665.0,102.3048,102.45,102.2951,102.3241,8665.0
2022-10-11 13:50:00,105.67,105.85,105.62,105.79,13192.0,102.2951,102.4693,102.2467,102.4113,13192.0
2022-10-11 14:00:00,105.77,105.85,105.58,105.64,15126.0,102.3919,102.4693,102.208,102.266,15126.0
2022-10-11 14:10:00,105.56,105.57,105.42,105.42,31321.0,102.1886,102.1983,102.0531,102.0531,31321.0
2022-10-11 14:20:00,105.4,105.67,105.4,105.64,53550.0,102.0337,102.2951,102.0337,102.266,53550.0
2022-10-11 14:30:00,105.62,105.78,105.59,105.69,60803.0,102.2467,102.4016,102.2176,102.3144,60803.0
2022-10-11 14:40:00,105.69,105.75,104.94,105.01,71561.0,102.3144,102.3725,101.5884,101.6562,71561.0
2022-10-11 14:50:00,105.03,105.03,104.46,104.52,54553.0,101.6755,101.6755,101.1237,101.1818,54553.0
2022-10-11 15:00:00,104.45,104.55,104.3,104.34,100143.0,101.1141,101.2109,100.9688,101.0076,100143.0
2022-10-11 15:10:00,104.36,104.39,104.03,104.33,88303.0,101.0269,101.056,100.7075,100.9979,88303.0
2022-10-11 15:20:00,104.32,104.56,104.28,104.47,64757.0,100.9882,101.2205,100.9495,101.1334,64757.0
2022-10-11 15:30:00,104.47,104.75,104.29,104.73,61769.0,101.1334,101.4045,100.9592,101.3851,61769.0
2022-10-11 15:40:00,104.7,104.79,104.51,104.76,82389.0,101.3561,101.4432,101.1721,101.4141,82389.0
2022-10-11 15:50:00,104.75,104.83,104.45,104.72,66416.0,101.4045,101.4819,101.1141,101.3754,66416.0
2022-10-12 09:30:00,104.6,105.12,104.35,105.01,29181.0,101.2593,101.7627,101.0172,101.6562,29181.0
2022-10-12 09:40:00,104.97,105.3,104.84,104.99,27507.0,101.6174,101.9369,101.4916,101.6368,27507.0
2022-10-12 09:50:00,105.01,105.13,104.87,105.07,12448.0,101.6562,101.7723,101.5206,101.7142,12448.0
2022-10-12 10:00:00,105.03,105.19,104.72,104.81,23413.0,101.6755,101.8304,101.3754,101.4626,23413.0
2022-10-12 10:10:00,104.81,104.81,104.58,104.79,11067.0,101.4626,101.4626,101.2399,101.4432,11067.0
2022-10-12 10:20:00,104.72,104.89,104.38,104.76,24955.0,101.3754,101.54,101.0463,101.4141,24955.0
2022-10-12 10:30:00,104.76,104.99,104.67,104.73,7846.0,101.4141,101.6368,101.327,101.3851,7846.0
2022-10-12 10:40:00,104.58,104.61,104.38,104.6,12767.0,101.2399,101.2689,101.0463,101.2593,12767.0
2022-10-12 10:50:00,104.59,104.69,104.55,104.55,9158.0,101.2496,101.3464,101.2109,101.2109,9158.0
2022-10-12 11:00:00,104.63,104.83,104.63,104.79,5698.0,101.2883,101.4819,101.2883,101.4432,5698.0
2022-10-12 11:10:00,104.86,104.96,104.78,104.95,10783.0,101.511,101.6078,101.4335,101.5981,10783.0
2022-10-12 11:20:00,104.92,104.97,104.76,104.85,12519.0,101.569,101.6174,101.4141,101.5013,12519.0
2022-10-12 11:30:00,104.87,104.91,104.69,104.77,11081.0,101.5206,101.5594,101.3464,101.4238,11081.0
2022-10-12 11:40:00,104.79,105.03,104.74,104.91,24576.0,101.4432,101.6755,101.3948,101.5594,24576.0
2022-10-12 11:50:00,104.87,105.09,104.87,105.01,6859.0,101.5206,101.7336,101.5206,101.6562,6859.0
2022-10-12 12:00:00,105.02,105.17,104.88,104.9,21223.0,101.6658,101.8111,101.5303,101.5497,21223.0
2022-10-12 12:10:00,104.89,104.89,104.73,104.86,7082.0,101.54,101.54,101.3851,101.511,7082.0
2022-10-12 12:20:00,104.87,104.9,104.68,104.73,5093.0,101.5206,101.5497,101.3367,101.3851,5093.0
2022-10-12 12:30:00,104.72,104.75,104.56,104.58,8295.0,101.3754,101.4045,101.2205,101.2399,8295.0
2022-10-12 12:40:00,104.56,104.73,104.55,104.7,13638.0,101.2205,101.3851,101.2109,101.3561,13638.0
2022-10-12 12:50:00,104.71,104.88,104.71,104.88,5940.0,101.3657,101.5303,101.3657,101.5303,5940.0
2022-10-12 13:00:00,104.87,104.92,104.76,104.87,17148.0,101.5206,101.569,101.4141,101.5206,17148.0
2022-10-12 13:10:00,104.86,104.9,104.74,104.74,10193.0,101.511,101.5497,101.3948,101.3948,10193.0
2022-10-12 13:20:00,104.75,104.81,104.69,104.8,14325.0,101.4045,101.4626,101.3464,101.4529,14325.0
2022-10-12 13:30:00,104.77,104.8,104.54,104.63,14429.0,101.4238,101.4529,101.2012,101.2883,14429.0
2022-10-12 13:40:00,104.65,104.69,104.56,104.65,43548.0,101.3077,101.3464,101.2205,101.3077,43548.0
2022-10-12 13:50:00,104.66,104.68,104.52,104.61,25619.0,101.3173,101.3367,101.1818,101.2689,25619.0
2022-10-12 14:00:00,104.64,104.9,104.46,104.77,43708.0,101.298,101.5497,101.1237,101.4238,43708.0
2022-10-12 14:10:00,104.73,105.0,104.64,104.85,22974.0,101.3851,101.6465,101.298,101.5013,22974.0
2022-10-12 14:20:00,104.87,105.0,104.66,104.99,9939.0,101.5206,101.6465,101.3173,101.6368,9939.0
2022-10-12 14:30:00,104.98,105.04,104.81,104.9,13725.0,101.6271,101.6852,101.4626,101.5497,13725.0
2022-10-12 14:40:00,104.93,104.96,104.69,104.69,18464.0,101.5787,101.6078,101.3464,101.3464,18464.0
2022-10-12 14:50:00,104.65,104.7,104.51,104.58,36612.0,101.3077,101.3561,101.1721,101.2399,36612.0
2022-10-12 15:00:00,104.54,104.61,104.42,104.53,34987.0,101.2012,101.2689,101.085,101.1915,34987.0
2022-10-12 15:10:00,104.54,104.69,104.46,104.68,57405.0,101.2012,101.3464,101.1237,101.3367,57405.0
2022-10-12 15:20:00,104.68,104.72,104.55,104.56,62730.0,101.3367,101.3754,101.2109,101.2205,62730.0
2022-10-12 15:30:00,104.55,104.77,104.54,104.69,95123.0,101.2109,101.4238,101.2012,101.3464,95123.0
2022-10-12 15:40:00,104.71,104.71,104.54,104.55,73231.0,101.3657,101.3657,101.2012,101.2109,73231.0
2022-10-12 15:50:00,104.51,104.58,104.25,104.26,108087.0,101.1721,101.2399,100.9204,100.9301,108087.0
2022-10-13 09:30:00,102.0,102.0,101.6,101.75,25124.0,98.7423,98.7423,98.3551,98.5003,25124.0
2022-10-13 09:40:00,101.73,102.32,101.63,102.31,46321.0,98.4809,99.0521,98.3841,99.0424,46321.0
2022-10-13 09:50:00,102.28,102.72,102.26,102.59,28540.0,99.0134,99.4393,98.994,99.3135,28540.0
2022-10-13 10:00:00,102.55,103.03,102.44,102.9,18378.0,99.2747,99.7394,99.1682,99.6136,18378.0
2022-10-13 10:10:00,102.82,103.14,102.72,102.86,23023.0,99.5361,99.8459,99.4393,99.5748,23023.0
2022-10-13 10:20:00,102.87,102.91,102.43,102.54,15199.0,99.5845,99.6232,99.1586,99.2651,15199.0
2022-10-13 10:30:00,102.51,102.94,102.51,102.86,31892.0,99.236,99.6523,99.236,99.5748,31892.0
2022-10-13 10:40:00,102.78,103.23,102.78,103.13,31317.0,99.4974,99.933,99.4974,99.8362,31317.0
2022-10-13 10:50:00,103.17,103.41,102.92,103.08,32815.0,99.8749,100.1073,99.6329,99.7878,32815.0
2022-10-13 11:00:00,103.1,104.0,103.01,104.0,26924.0,99.8072,100.6784,99.72,100.6784,26924.0
2022-10-13 11:10:00,103.89,105.05,103.81,104.72,103793.0,100.5719,101.6949,100.4945,101.3754,103793.0
2022-10-13 11:20:00,104.73,105.77,104.73,105.09,114056.0,101.3851,102.3919,101.3851,101.7336,114056.0
2022-10-13 11:30:00,105.17,106.4,104.97,106.09,89442.0,101.8111,103.0018,101.6174,102.7017,89442.0
2022-10-13 11:40:00,106.14,106.54,105.6,105.66,78932.0,102.7501,103.1373,102.2273,102.2854,78932.0
2022-10-13 11:50:00,105.62,105.92,105.48,105.8,37621.0,102.2467,102.5371,102.1112,102.4209,37621.0
2022-10-13 12:00:00,105.84,106.11,105.76,105.81,24743.0,102.4597,102.721,102.3822,102.4306,24743.0
2022-10-13 12:10:00,105.77,105.81,105.25,105.31,23010.0,102.3919,102.4306,101.8885,101.9466,23010.0
2022-10-13 12:20:00,105.25,105.5,105.17,105.33,33750.0,101.8885,102.1305,101.8111,101.9659,33750.0
2022-10-13 12:30:00,105.23,105.48,105.23,105.34,23424.0,101.8691,102.1112,101.8691,101.9756,23424.0
2022-10-13 12:40:00,105.35,105.84,105.35,105.84,22233.0,101.9853,102.4597,101.9853,102.4597,22233.0
2022-10-13 12:50:00,105.82,105.94,105.67,105.79,17516.0,102.4403,102.5565,102.2951,102.4113,17516.0
2022-10-13 13:00:00,105.79,106.09,105.79,105.89,18364.0,102.4113,102.7017,102.4113,102.5081,18364.0
2022-10-13 13:10:00,105.93,106.09,105.8,106.04,17316.0,102.5468,102.7017,102.4209,102.6533,17316.0
2022-10-13 13:20:00,106.07,106.61,106.05,106.49,30207.0,102.6823,103.2051,102.6629,103.0889,30207.0
2022-10-13 13:30:00,106.54,106.83,106.52,106.59,38129.0,103.1373,103.418,103.1179,103.1857,38129.0
2022-10-13 13:40:00,106.62,106.64,106.34,106.44,27779.0,103.2147,103.2341,102.9437,103.0405,27779.0
2022-10-13 13:50:00,106.44,106.59,106.41,106.5,24783.0,103.0405,103.1857,103.0115,103.0986,24783.0
2022-10-13 14:00:00,106.41,106.53,106.31,106.39,39694.0,103.0115,103.1276,102.9146,102.9921,39694.0
2022-10-13 14:10:00,106.36,106.46,106.19,106.36,28920.0,102.963,103.0599,102.7985,102.963,28920.0
2022-10-13 14:20:00,106.37,106.4,106.04,106.08,22182.0,102.9727,103.0018,102.6533,102.692,22182.0
2022-10-13 14:30:00,106.16,106.43,106.13,106.39,25532.0,102.7694,103.0308,102.7404,102.9921,25532.0
2022-10-13 14:40:00,106.33,106.66,106.31,106.57,6898.0,102.934,103.2535,102.9146,103.1663,6898.0
2022-10-13 14:50:00,106.55,106.91,106.53,106.83,22736.0,103.147,103.4955,103.1276,103.418,22736.0
2022-10-13 15:00:00,106.8,107.03,106.66,107.02,52659.0,103.389,103.6116,103.2535,103.602,52659.0
2022-10-13 15:10:00,107.03,107.05,106.81,106.85,52291.0,103.6116,103.631,103.3987,103.4374,52291.0
2022-10-13 15:20:00,106.84,106.85,106.54,106.61,71526.0,103.4277,103.4374,103.1373,103.2051,71526.0
2022-10-13 15:30:00,106.59,106.74,106.28,106.48,99799.0,103.1857,103.3309,102.8856,103.0792,99799.0
2022-10-13 15:40:00,106.46,106.69,106.33,106.59,87939.0,103.0599,103.2825,102.934,103.1857,87939.0
2022-10-13 15:50:00,106.59,106.89,106.45,106.54,103294.0,103.1857,103.4761,103.0502,103.1373,103294.0
2022-10-14 09:30:00,107.18,107.66,106.85,107.62,29443.0,103.7569,104.2215,103.4374,104.1828,29443.0
2022-10-14 09:40:00,107.56,107.57,106.55,106.73,49470.0,104.1247,104.1344,103.147,103.3212,49470.0
2022-10-14 09:50:00,106.73,106.91,106.45,106.61,27792.0,103.3212,103.4955,103.0502,103.2051,27792.0
2022-10-14 10:00:00,106.57,106.57,105.7,105.9,73888.0,103.1663,103.1663,102.3241,102.5177,73888.0
2022-10-14 10:10:00,105.89,105.97,105.22,105.35,38803.0,102.5081,102.5855,101.8595,101.9853,38803.0
2022-10-14 10:20:00,105.29,105.42,104.88,105.3,54503.0,101.9272,102.0531,101.5303,101.9369,54503.0
2022-10-14 10:30:00,105.3,105.53,105.14,105.25,21372.0,101.9369,102.1596,101.782,101.8885,21372.0
2022-10-14 10:40:00,105.3,105.45,104.78,104.78,24351.0,101.9369,102.0821,101.4335,101.4335,24351.0
2022-10-14 10:50:00,104.88,105.3,104.81,105.26,19206.0,101.5303,101.9369,101.4626,101.8982,19206.0
2022-10-14 11:00:00,105.29,105.6,105.25,105.31,31528.0,101.9272,102.2273,101.8885,101.9466,31528.0
2022-10-14 11:10:00,105.31,105.31,104.81,104.86,27650.0,101.9466,101.9466,101.4626,101.511,27650.0
2022-10-14 11:20:00,104.85,105.27,104.85,105.23,26689.0,101.5013,101.9079,101.5013,101.8691,26689.0
2022-10-14 11:30:00,105.19,105.19,104.79,105.01,39865.0,101.8304,101.8304,101.4432,101.6562,39865.0
2022-10-14 11:40:00,105.01,105.05,104.52,104.6,188841.0,101.6562,101.6949,101.1818,101.2593,188841.0
2022-10-14 11:50:00,104.65,104.75,104.44,104.54,33036.0,101.3077,101.4045,101.1044,101.2012,33036.0
2022-10-14 12:00:00,104.47,104.86,104.28,104.28,29261.0,101.1334,101.511,100.9495,100.9495,29261.0
2022-10-14 12:10:00,104.3,104.38,104.16,104.3,28114.0,100.9688,101.0463,100.8333,100.9688,28114.0
2022-10-14 12:20:00,104.3,104.48,104.23,104.48,17252.0,100.9688,101.1431,100.9011,101.1431,17252.0
2022-10-14 12:30:00,104.48,104.61,104.35,104.57,12006.0,101.1431,101.2689,101.0172,101.2302,12006.0
2022-10-14 12:40:00,104.54,104.8,104.51,104.54,151158.0,101.2012,101.4529,101.1721,101.2012,151158.0
2022-10-14 12:50:00,104.49,104.49,104.32,104.36,33275.0,101.1528,101.1528,100.9882,101.0269,33275.0
2022-10-14 13:00:00,104.37,104.62,104.23,104.29,73573.0,101.0366,101.2786,100.9011,100.9592,73573.0
2022-10-14 13:10:00,104.3,104.41,104.22,104.28,36507.0,100.9688,101.0753,100.8914,100.9495,36507.0
2022-10-14 13:20:00,104.26,104.4,104.15,104.39,30695.0,100.9301,101.0656,100.8236,101.056,30695.0
2022-10-14 13:30:00,104.39,104.54,104.34,104.47,29095.0,101.056,101.2012,101.0076,101.1334,29095.0
2022-10-14 13:40:00,104.46,104.57,104.37,104.46,23122.0,101.1237,101.2302,101.0366,101.1237,23122.0
2022-10-14 13:50:00,104.47,104.63,104.38,104.6,16919.0,101.1334,101.2883,101.0463,101.2593,16919.0
2022-10-14 14:00:00,104.53,104.53,104.33,104.43,14544.0,101.1915,101.1915,100.9979,101.0947,14544.0
2022-10-14 14:10:00,104.34,104.35,104.03,104.03,12329.0,101.0076,101.0172,100.7075,100.7075,12329.0
2022-10-14 14:20:00,104.02,104.13,103.95,104.12,17647.0,100.6978,100.8043,100.63,100.7946,17647.0
2022-10-14 14:30:00,104.08,104.14,104.03,104.05,19991.0,100.7559,100.814,100.7075,100.7268,19991.0
2022-10-14 14:40:00,104.06,104.09,103.89,104.09,36247.0,100.7365,100.7655,100.5719,100.7655,36247.0
2022-10-14 14:50:00,104.02,104.14,103.99,104.14,26000.0,100.6978,100.814,100.6687,100.814,26000.0
2022-10-14 15:00:00,104.18,104.4,104.08,104.14,66551.0,100.8527,101.0656,100.7559,100.814,66551.0
2022-10-14 15:10:00,104.12,104.16,103.83,103.97,46522.0,100.7946,100.8333,100.5139,100.6494,46522.0
2022-10-14 15:20:00,103.96,104.26,103.92,104.24,28968.0,100.6397,100.9301,100.601,100.9108,28968.0
2022-10-14 15:30:00,104.14,104.42,104.11,104.21,52887.0,100.814,101.085,100.7849,100.8817,52887.0
2022-10-14 15:40:00,104.21,104.21,103.98,104.12,69648.0,100.8817,100.8817,100.6591,100.7946,69648.0
2022-10-14 15:50:00,104.09,104.21,103.68,103.87,156755.0,100.7655,100.8817,100.3686,100.5526,156755.0
2022-10-17 09:30:00,105.49,106.51,105.49,106.49,19649.0,102.1208,103.1083,102.1208,103.0889,19649.0
2022-10-17 09:40:00,106.52,106.7,106.29,106.52,27673.0,103.1179,103.2922,102.8953,103.1179,27673.0
2022-10-17 09:50:00,106.59,106.7,106.29,106.34,8158.0,103.1857,103.2922,102.8953,102.9437,8158.0
2022-10-17 10:00:00,106.4,106.53,106.3,106.4,17735.0,103.0018,103.1276,102.905,103.0018,17735.0
2022-10-17 10:10:00,106.38,106.87,106.38,106.75,25277.0,102.9824,103.4568,102.9824,103.3406,25277.0
2022-10-17 10:20:00,106.81,106.88,106.51,106.53,11884.0,103.3987,103.4664,103.1083,103.1276,11884.0
2022-10-17 10:30:00,106.5,106.66,106.41,106.58,34328.0,103.0986,103.2535,103.0115,103.176,34328.0
2022-10-17 10:40:00,106.58,106.64,106.42,106.48,16850.0,103.176,103.2341,103.0211,103.0792,16850.0
2022-10-17 10:50:00,106.44,106.44,106.05,106.17,47521.0,103.0405,103.0405,102.6629,102.7791,47521.0
2022-10-17 11:00:00,106.22,106.34,106.12,106.14,25188.0,102.8275,102.9437,102.7307,102.7501,25188.0
2022-10-17 11:10:00,106.15,106.33,106.0,106.06,19522.0,102.7598,102.934,102.6145,102.6726,19522.0
2022-10-17 11:20:00,106.08,106.53,106.06,106.52,26620.0,102.692,103.1276,102.6726,103.1179,26620.0
2022-10-17 11:30:00,106.51,106.63,106.47,106.63,29533.0,103.1083,103.2244,103.0695,103.2244,29533.0
2022-10-17 11:40:00,106.67,106.79,106.62,106.67,15820.0,103.2631,103.3793,103.2147,103.2631,15820.0
2022-10-17 11:50:00,106.67,106.85,106.65,106.68,18474.0,103.2631,103.4374,103.2438,103.2728,18474.0
2022-10-17 12:00:00,106.7,106.87,106.63,106.83,40425.0,103.2922,103.4568,103.2244,103.418,40425.0
2022-10-17 12:10:00,106.8,106.8,106.53,106.56,13656.0,103.389,103.389,103.1276,103.1567,13656.0
2022-10-17 12:20:00,106.54,106.69,106.48,106.66,35133.0,103.1373,103.2825,103.0792,103.2535,35133.0
2022-10-17 12:30:00,106.67,106.8,106.6,106.63,38587.0,103.2631,103.389,103.1954,103.2244,38587.0
2022-10-17 12:40:00,106.62,106.62,106.33,106.51,37387.0,103.2147,103.2147,102.934,103.1083,37387.0
2022-10-17 12:50:00,106.46,106.59,106.46,106.51,18028.0,103.0599,103.1857,103.0599,103.1083,18028.0
2022-10-17 13:00:00,106.51,106.58,106.34,106.55,24550.0,103.1083,103.176,102.9437,103.147,24550.0
2022-10-17 13:10:00,106.54,106.66,106.46,106.46,21347.0,103.1373,103.2535,103.0599,103.0599,21347.0
2022-10-17 13:20:00,106.48,106.72,106.45,106.6,23306.0,103.0792,103.3116,103.0502,103.1954,23306.0
2022-10-17 13:30:00,106.63,106.73,106.6,106.71,15697.0,103.2244,103.3212,103.1954,103.3019,15697.0
2022-10-17 13:40:00,106.72,106.8,106.62,106.79,21515.0,103.3116,103.389,103.2147,103.3793,21515.0
2022-10-17 13:50:00,106.77,106.84,106.7,106.77,13968.0,103.36,103.4277,103.2922,103.36,13968.0
2022-10-17 14:00:00,106.76,106.9,106.62,106.69,29005.0,103.3503,103.4858,103.2147,103.2825,29005.0
2022-10-17 14:10:00,106.66,106.74,106.53,106.61,47198.0,103.2535,103.3309,103.1276,103.2051,47198.0
2022-10-17 14:20:00,106.6,106.61,106.4,106.5,25800.0,103.1954,103.2051,103.0018,103.0986,25800.0
2022-10-17 14:30:00,106.53,106.62,106.41,106.6,30106.0,103.1276,103.2147,103.0115,103.1954,30106.0
2022-10-17 14:40:00,106.58,106.71,106.58,106.67,24818.0,103.176,103.3019,103.176,103.2631,24818.0
2022-10-17 14:50:00,106.67,106.67,106.55,106.58,22771.0,103.2631,103.2631,103.147,103.176,22771.0
2022-10-17 15:00:00,106.54,106.66,106.44,106.48,42689.0,103.1373,103.2535,103.0405,103.0792,42689.0
2022-10-17 15:10:00,106.47,106.54,106.39,106.5,70400.0,103.0695,103.1373,102.9921,103.0986,70400.0
2022-10-17 15:20:00,106.51,106.63,106.39,106.62,88477.0,103.1083,103.2244,102.9921,103.2147,88477.0
2022-10-17 15:30:00,106.62,106.72,106.56,106.62,124642.0,103.2147,103.3116,103.1567,103.2147,124642.0
2022-10-17 15:40:00,106.59,106.79,106.56,106.65,111600.0,103.1857,103.3793,103.1567,103.2438,111600.0
2022-10-17 15:50:00,106.65,106.78,106.45,106.55,106494.0,103.2438,103.3696,103.0502,103.147,106494.0
2022-10-18 09:30:00,108.9,108.94,108.7,108.81,17828.0,105.4219,105.4606,105.2283,105.3348,17828.0
2022-10-18 09:40:00,108.81,108.87,108.42,108.63,45025.0,105.3348,105.3929,104.9573,105.1605,45025.0
2022-10-18 09:50:00,108.67,108.7,108.13,108.28,31405.0,105.1993,105.2283,104.6765,104.8217,31405.0
2022-10-18 10:00:00,108.31,108.65,108.3,108.61,24869.0,104.8508,105.1799,104.8411,105.1412,24869.0
2022-10-18 10:10:00,108.61,108.66,108.34,108.41,32374.0,105.1412,105.1896,104.8798,104.9476,32374.0
2022-10-18 10:20:00,108.45,108.45,107.95,107.95,44501.0,104.9863,104.9863,104.5023,104.5023,44501.0
2022-10-18 10:30:00,107.97,107.98,107.66,107.73,42083.0,104.5216,104.5313,104.2215,104.2893,42083.0
2022-10-18 10:40:00,107.73,108.19,107.72,108.13,23564.0,104.2893,104.7346,104.2796,104.6765,23564.0
2022-10-18 10:50:00,108.09,108.13,107.93,107.93,18497.0,104.6378,104.6765,104.4829,104.4829,18497.0
2022-10-18 11:00:00,107.92,108.03,107.65,107.69,31148.0,104.4732,104.5797,104.2118,104.2506,31148.0
2022-10-18 11:10:00,107.68,107.72,107.25,107.27,39036.0,104.2409,104.2796,103.8246,103.844,39036.0
2022-10-18 11:20:00,107.29,107.32,106.97,107.08,23354.0,103.8633,103.8924,103.5536,103.6601,23354.0
2022-10-18 11:30:00,107.12,107.12,106.72,106.88,22247.0,103.6988,103.6988,103.3116,103.4664,22247.0
2022-10-18 11:40:00,106.91,107.18,106.76,107.18,24207.0,103.4955,103.7569,103.3503,103.7569,24207.0
2022-10-18 11:50:00,107.15,107.29,107.13,107.28,17474.0,103.7278,103.8633,103.7085,103.8537,17474.0
2022-10-18 12:00:00,107.25,107.52,107.07,107.5,59039.0,103.8246,104.086,103.6504,104.0666,59039.0
2022-10-18 12:10:00,107.49,107.69,107.46,107.61,26426.0,104.057,104.2506,104.0279,104.1731,26426.0
2022-10-18 12:20:00,107.6,107.6,107.28,107.44,19450.0,104.1634,104.1634,103.8537,104.0086,19450.0
2022-10-18 12:30:00,107.41,107.79,107.34,107.75,57638.0,103.9795,104.3474,103.9117,104.3087,57638.0
2022-10-18 12:40:00,107.74,107.87,107.58,107.65,39637.0,104.299,104.4248,104.1441,104.2118,39637.0
2022-10-18 12:50:00,107.66,107.84,107.57,107.57,24700.0,104.2215,104.3958,104.1344,104.1344,24700.0
2022-10-18 13:00:00,107.58,107.63,107.21,107.4,62232.0,104.1441,104.1925,103.7859,103.9698,62232.0
2022-10-18 13:10:00,107.41,107.66,107.37,107.63,20569.0,103.9795,104.2215,103.9408,104.1925,20569.0
2022-10-18 13:20:00,107.63,107.82,107.51,107.78,21778.0,104.1925,104.3764,104.0763,104.3377,21778.0
2022-10-18 13:30:00,107.77,108.06,107.74,107.94,29965.0,104.328,104.6088,104.299,104.4926,29965.0
2022-10-18 13:40:00,107.96,108.01,107.82,107.99,26913.0,104.5119,104.5604,104.3764,104.541,26913.0
2022-10-18 13:50:00,107.98,108.15,107.92,108.05,24994.0,104.5313,104.6959,104.4732,104.5991,24994.0
2022-10-18 14:00:00,108.04,108.08,107.82,107.87,17589.0,104.5894,104.6281,104.3764,104.4248,17589.0
2022-10-18 14:10:00,107.94,107.96,107.81,107.83,30897.0,104.4926,104.5119,104.3667,104.3861,30897.0
2022-10-18 14:20:00,107.84,108.07,107.79,108.04,27656.0,104.3958,104.6184,104.3474,104.5894,27656.0
2022-10-18 14:30:00,108.03,108.05,107.52,107.57,63954.0,104.5797,104.5991,104.086,104.1344,63954.0
2022-10-18 14:40:00,107.59,107.6,106.96,107.17,141964.0,104.1538,104.1634,103.5439,103.7472,141964.0
2022-10-18 14:50:00,107.13,107.37,107.03,107.36,34980.0,103.7085,103.9408,103.6116,103.9311,34980.0
2022-10-18 15:00:00,107.3,107.31,107.06,107.18,36538.0,103.873,103.8827,103.6407,103.7569,36538.0
2022-10-18 15:10:00,107.23,107.27,107.04,107.18,57856.0,103.8053,103.844,103.6213,103.7569,57856.0
2022-10-18 15:20:00,107.2,107.38,107.12,107.36,20895.0,103.7762,103.9505,103.6988,103.9311,20895.0
2022-10-18 15:30:00,107.34,107.75,107.34,107.59,30246.0,103.9117,104.3087,103.9117,104.1538,30246.0
2022-10-18 15:40:00,107.61,107.75,107.58,107.68,35697.0,104.1731,104.3087,104.1441,104.2409,35697.0
2022-10-18 15:50:00,107.65,107.84,107.52,107.81,51963.0,104.2118,104.3958,104.086,104.3667,51963.0
2022-10-19 09:30:00,107.2,107.75,107.09,107.49,26089.0,103.7762,104.3087,103.6697,104.057,26089.0
2022-10-19 09:40:00,107.52,107.52,106.82,106.82,20593.0,104.086,104.086,103.4084,103.4084,20593.0
2022-10-19 09:50:00,106.87,107.2,106.86,106.96,18338.0,103.4568,103.7762,103.4471,103.5439,18338.0
2022-10-19 10:00:00,106.95,107.24,106.85,107.06,15145.0,103.5342,103.8149,103.4374,103.6407,15145.0
2022-10-19 10:10:00,107.21,107.59,107.02,107.47,12899.0,103.7859,104.1538,103.602,104.0376,12899.0
2022-10-19 10:20:00,107.51,107.91,107.51,107.83,35236.0,104.0763,104.4635,104.0763,104.3861,35236.0
2022-10-19 10:30:00,107.86,107.88,107.6,107.68,19774.0,104.4151,104.4345,104.1634,104.2409,19774.0
2022-10-19 10:40:00,107.72,107.72,107.4,107.4,16011.0,104.2796,104.2796,103.9698,103.9698,16011.0
2022-10-19 10:50:00,107.45,107.46,107.12,107.2,7111.0,104.0182,104.0279,103.6988,103.7762,7111.0
2022-10-19 11:00:00,107.21,107.35,107.11,107.3,16588.0,103.7859,103.9214,103.6891,103.873,16588.0
2022-10-19 11:10:00,107.28,107.53,107.28,107.49,14633.0,103.8537,104.0957,103.8537,104.057,14633.0
2022-10-19 11:20:00,107.49,107.54,107.15,107.21,42265.0,104.057,104.1054,103.7278,103.7859,42265.0
2022-10-19 11:30:00,107.19,107.31,107.0,107.31,21139.0,103.7665,103.8827,103.5826,103.8827,21139.0
2022-10-19 11:40:00,107.31,107.39,107.17,107.37,14302.0,103.8827,103.9602,103.7472,103.9408,14302.0
2022-10-19 11:50:00,107.37,107.53,107.32,107.33,39244.0,103.9408,104.0957,103.8924,103.9021,39244.0
2022-10-19 12:00:00,107.33,107.35,106.95,106.97,24686.0,103.9021,103.9214,103.5342,103.5536,24686.0
2022-10-19 12:10:00,106.97,107.06,106.91,107.02,99792.0,103.5536,103.6407,103.4955,103.602,99792.0
2022-10-19 12:20:00,107.02,107.04,106.75,106.8,16554.0,103.602,103.6213,103.3406,103.389,16554.0
2022-10-19 12:30:00,106.78,106.97,106.77,106.82,18526.0,103.3696,103.5536,103.36,103.4084,18526.0
2022-10-19 12:40:00,106.82,106.82,106.39,106.42,38015.0,103.4084,103.4084,102.9921,103.0211,38015.0
2022-10-19 12:50:00,106.46,106.56,106.43,106.51,16131.0,103.0599,103.1567,103.0308,103.1083,16131.0
2022-10-19 13:00:00,106.49,106.59,106.0,106.19,41113.0,103.0889,103.1857,102.6145,102.7985,41113.0
2022-10-19 13:10:00,106.15,106.26,106.15,106.22,25039.0,102.7598,102.8662,102.7598,102.8275,25039.0
2022-10-19 13:20:00,106.26,106.46,106.26,106.35,24005.0,102.8662,103.0599,102.8662,102.9534,24005.0
2022-10-19 13:30:00,106.33,106.42,106.22,106.23,109236.0,102.934,103.0211,102.8275,102.8372,109236.0
2022-10-19 13:40:00,106.24,106.41,106.22,106.23,20594.0,102.8469,103.0115,102.8275,102.8372,20594.0
2022-10-19 13:50:00,106.23,106.38,106.18,106.38,19816.0,102.8372,102.9824,102.7888,102.9824,19816.0
2022-10-19 14:00:00,106.39,106.74,106.31,106.67,28279.0,102.9921,103.3309,102.9146,103.2631,28279.0
2022-10-19 14:10:00,106.62,106.88,106.6,106.72,112566.0,103.2147,103.4664,103.1954,103.3116,112566.0
2022-10-19 14:20:00,106.72,106.78,106.63,106.76,31744.0,103.3116,103.3696,103.2244,103.3503,31744.0
2022-10-19 14:30:00,106.74,106.8,106.64,106.65,31414.0,103.3309,103.389,103.2341,103.2438,31414.0
2022-10-19 14:40:00,106.65,106.7,106.48,106.51,28436.0,103.2438,103.2922,103.0792,103.1083,28436.0
2022-10-19 14:50:00,106.5,106.53,106.44,106.47,24436.0,103.0986,103.1276,103.0405,103.0695,24436.0
2022-10-19 15:00:00,106.49,106.64,106.43,106.6,55025.0,103.0889,103.2341,103.0308,103.1954,55025.0
2022-10-19 15:10:00,106.66,106.91,106.62,106.85,40459.0,103.2535,103.4955,103.2147,103.4374,40459.0
2022-10-19 15:20:00,106.86,106.88,106.56,106.61,17011.0,103.4471,103.4664,103.1567,103.2051,17011.0
2022-10-19 15:30:00,106.64,106.73,106.56,106.62,35263.0,103.2341,103.3212,103.1567,103.2147,35263.0
2022-10-19 15:40:00,106.62,106.74,106.52,106.61,27536.0,103.2147,103.3309,103.1179,103.2051,27536.0
2022-10-19 15:50:00,106.59,106.88,106.53,106.86,30156.0,103.1857,103.4664,103.1276,103.4471,30156.0
2022-10-20 09:30:00,106.94,107.12,106.66,106.76,29238.0,103.5245,103.6988,103.2535,103.3503,29238.0
2022-10-20 09:40:00,106.74,107.23,106.63,107.1,25813.0,103.3309,103.8053,103.2244,103.6794,25813.0
2022-10-20 09:50:00,107.18,107.43,107.16,107.21,14189.0,103.7569,103.9989,103.7375,103.7859,14189.0
2022-10-20 10:00:00,107.22,107.98,107.19,107.94,22231.0,103.7956,104.5313,103.7665,104.4926,22231.0
2022-10-20 10:10:00,107.95,108.21,107.83,108.16,10638.0,104.5023,104.754,104.3861,104.7056,10638.0
2022-10-20 10:20:00,108.19,108.27,108.03,108.18,11617.0,104.7346,104.812,104.5797,104.7249,11617.0
2022-10-20 10:30:00,108.26,108.27,107.85,107.92,12116.0,104.8024,104.812,104.4055,104.4732,12116.0
2022-10-20 10:40:00,107.92,107.98,107.76,107.92,8295.0,104.4732,104.5313,104.3183,104.4732,8295.0
2022-10-20 10:50:00,107.93,108.13,107.87,108.12,14405.0,104.4829,104.6765,104.4248,104.6668,14405.0
2022-10-20 11:00:00,108.15,108.16,107.91,108.01,33249.0,104.6959,104.7056,104.4635,104.5604,33249.0
2022-10-20 11:10:00,107.97,108.09,107.76,107.76,30317.0,104.5216,104.6378,104.3183,104.3183,30317.0
2022-10-20 11:20:00,107.81,107.86,107.45,107.57,28209.0,104.3667,104.4151,104.0182,104.1344,28209.0
2022-10-20 11:30:00,107.58,107.87,107.56,107.84,19712.0,104.1441,104.4248,104.1247,104.3958,19712.0
2022-10-20 11:40:00,107.83,107.9,107.7,107.76,11244.0,104.3861,104.4539,104.2603,104.3183,11244.0
2022-10-20 11:50:00,107.74,107.83,107.48,107.49,19887.0,104.299,104.3861,104.0473,104.057,19887.0
2022-10-20 12:00:00,107.48,107.5,107.0,107.04,21018.0,104.0473,104.0666,103.5826,103.6213,21018.0
2022-10-20 12:10:00,107.01,107.16,106.95,107.12,21306.0,103.5923,103.7375,103.5342,103.6988,21306.0
2022-10-20 12:20:00,107.08,107.08,106.73,106.81,10621.0,103.6601,103.6601,103.3212,103.3987,10621.0
2022-10-20 12:30:00,106.78,106.9,106.7,106.76,29512.0,103.3696,103.4858,103.2922,103.3503,29512.0
2022-10-20 12:40:00,106.73,106.8,106.5,106.62,122292.0,103.3212,103.389,103.0986,103.2147,122292.0
2022-10-20 12:50:00,106.64,106.72,106.54,106.72,15689.0,103.2341,103.3116,103.1373,103.3116,15689.0
2022-10-20 13:00:00,106.71,106.75,106.26,106.35,33074.0,103.3019,103.3406,102.8662,102.9534,33074.0
2022-10-20 13:10:00,106.29,106.53,106.29,106.39,20584.0,102.8953,103.1276,102.8953,102.9921,20584.0
2022-10-20 13:20:00,106.34,106.57,106.32,106.46,33189.0,102.9437,103.1663,102.9243,103.0599,33189.0
2022-10-20 13:30:00,106.49,106.49,106.36,106.41,22505.0,103.0889,103.0889,102.963,103.0115,22505.0
2022-10-20 13:40:00,106.41,106.46,106.07,106.1,42906.0,103.0115,103.0599,102.6823,102.7114,42906.0
2022-10-20 13:50:00,106.06,106.22,106.0,106.21,27038.0,102.6726,102.8275,102.6145,102.8178,27038.0
2022-10-20 14:00:00,106.19,106.23,105.92,105.97,39446.0,102.7985,102.8372,102.5371,102.5855,39446.0
2022-10-20 14:10:00,105.99,106.0,105.86,105.95,24763.0,102.6049,102.6145,102.479,102.5661,24763.0
2022-10-20 14:20:00,105.97,106.0,105.85,105.88,19480.0,102.5855,102.6145,102.4693,102.4984,19480.0
2022-10-20 14:30:00,105.85,106.11,105.82,106.02,43596.0,102.4693,102.721,102.4403,102.6339,43596.0
2022-10-20 14:40:00,106.0,106.03,105.81,105.95,20844.0,102.6145,102.6436,102.4306,102.5661,20844.0
2022-10-20 14:50:00,105.9,106.26,105.88,106.11,64404.0,102.5177,102.8662,102.4984,102.721,64404.0
2022-10-20 15:00:00,106.12,106.38,106.09,106.32,24313.0,102.7307,102.9824,102.7017,102.9243,24313.0
2022-10-20 15:10:00,106.34,106.34,106.08,106.08,139781.0,102.9437,102.9437,102.692,102.692,139781.0
2022-10-20 15:20:00,106.09,106.1,105.92,106.01,29218.0,102.7017,102.7114,102.5371,102.6242,29218.0
2022-10-20 15:30:00,106.01,106.02,105.81,105.86,151261.0,102.6242,102.6339,102.4306,102.479,151261.0
2022-10-20 15:40:00,105.9,106.17,105.86,106.14,25348.0,102.5177,102.7791,102.479,102.7501,25348.0
2022-10-20 15:50:00,106.17,106.33,106.07,106.1,65628.0,102.7791,102.934,102.6823,102.7114,65628.0
2022-10-21 09:30:00,105.86,106.2,105.67,106.04,35936.0,102.479,102.8082,102.2951,102.6533,35936.0
2022-10-21 09:40:00,105.92,106.84,105.76,106.64,36988.0,102.5371,103.4277,102.3822,103.2341,36988.0
2022-10-21 09:50:00,106.58,107.21,106.44,107.19,31664.0,103.176,103.7859,103.0405,103.7665,31664.0
2022-10-21 10:00:00,107.31,107.73,107.16,107.56,39275.0,103.8827,104.2893,103.7375,104.1247,39275.0
2022-10-21 10:10:00,107.56,107.59,107.33,107.37,49888.0,104.1247,104.1538,103.9021,103.9408,49888.0
2022-10-21 10:20:00,107.44,107.44,106.65,106.66,23586.0,104.0086,104.0086,103.2438,103.2535,23586.0
2022-10-21 10:30:00,106.73,106.89,106.34,106.51,18116.0,103.3212,103.4761,102.9437,103.1083,18116.0
2022-10-21 10:40:00,106.56,106.87,106.47,106.87,42175.0,103.1567,103.4568,103.0695,103.4568,42175.0
2022-10-21 10:50:00,106.88,106.96,106.37,106.42,23386.0,103.4664,103.5439,102.9727,103.0211,23386.0
2022-10-21 11:00:00,106.46,106.46,106.17,106.39,18396.0,103.0599,103.0599,102.7791,102.9921,18396.0
2022-10-21 11:10:00,106.43,106.62,106.41,106.42,23728.0,103.0308,103.2147,103.0115,103.0211,23728.0
2022-10-21 11:20:00,106.3,106.81,106.3,106.78,36927.0,102.905,103.3987,102.905,103.3696,36927.0
2022-10-21 11:30:00,106.78,107.14,106.73,106.77,23845.0,103.3696,103.7181,103.3212,103.36,23845.0
2022-10-21 11:40:00,106.77,107.3,106.74,107.24,38027.0,103.36,103.873,103.3309,103.8149,38027.0
2022-10-21 11:50:00,107.31,107.42,107.17,107.37,24147.0,103.8827,103.9892,103.7472,103.9408,24147.0
2022-10-21 12:00:00,107.51,107.75,107.48,107.61,37022.0,104.0763,104.3087,104.0473,104.1731,37022.0
2022-10-21 12:10:00,107.52,107.55,107.33,107.37,21734.0,104.086,104.115,103.9021,103.9408,21734.0
2022-10-21 12:20:00,107.36,107.58,107.26,107.27,34600.0,103.9311,104.1441,103.8343,103.844,34600.0
2022-10-21 12:30:00,107.29,107.69,107.24,107.39,61474.0,103.8633,104.2506,103.8149,103.9602,61474.0
2022-10-21 12:40:00,107.47,107.91,107.47,107.87,23520.0,104.0376,104.4635,104.0376,104.4248,23520.0
2022-10-21 12:50:00,107.94,108.01,107.73,107.8,12309.0,104.4926,104.5604,104.2893,104.3571,12309.0
2022-10-21 13:00:00,107.79,107.97,107.79,107.8,16153.0,104.3474,104.5216,104.3474,104.3571,16153.0
2022-10-21 13:10:00,107.84,107.87,107.68,107.87,34786.0,104.3958,104.4248,104.2409,104.4248,34786.0
2022-10-21 13:20:00,107.89,107.91,107.69,107.83,26968.0,104.4442,104.4635,104.2506,104.3861,26968.0
2022-10-21 13:30:00,107.84,108.0,107.84,107.9,15831.0,104.3958,104.5507,104.3958,104.4539,15831.0
2022-10-21 13:40:00,107.97,108.14,107.93,108.11,46878.0,104.5216,104.6862,104.4829,104.6572,46878.0
2022-10-21 13:50:00,108.14,108.22,108.1,108.21,35562.0,104.6862,104.7636,104.6475,104.754,35562.0
2022-10-21 14:00:00,108.21,108.41,108.21,108.38,16097.0,104.754,104.9476,104.754,104.9185,16097.0
2022-10-21 14:10:00,108.4,108.43,108.07,108.17,58411.0,104.9379,104.9669,104.6184,104.7152,58411.0
2022-10-21 14:20:00,108.16,108.23,108.07,108.23,40370.0,104.7056,104.7733,104.6184,104.7733,40370.0
2022-10-21 14:30:00,108.23,108.36,108.16,108.24,30735.0,104.7733,104.8992,104.7056,104.783,30735.0
2022-10-21 14:40:00,108.24,108.28,108.08,108.18,36299.0,104.783,104.8217,104.6281,104.7249,36299.0
2022-10-21 14:50:00,108.22,108.27,108.06,108.27,16658.0,104.7636,104.812,104.6088,104.812,16658.0
2022-10-21 15:00:00,108.26,108.41,108.22,108.38,24088.0,104.8024,104.9476,104.7636,104.9185,24088.0
2022-10-21 15:10:00,108.35,108.66,108.35,108.64,40309.0,104.8895,105.1896,104.8895,105.1702,40309.0
2022-10-21 15:20:00,108.63,108.85,108.63,108.83,25022.0,105.1605,105.3735,105.1605,105.3542,25022.0
2022-10-21 15:30:00,108.84,108.87,108.68,108.82,40198.0,105.3638,105.3929,105.209,105.3445,40198.0
2022-10-21 15:40:00,108.82,108.87,108.72,108.79,54937.0,105.3445,105.3929,105.2477,105.3154,54937.0
2022-10-21 15:50:00,108.82,108.86,108.66,108.78,48498.0,105.3445,105.3832,105.1896,105.3058,48498.0
2022-10-24 09:30:00,109.14,109.77,109.07,109.64,16429.0,105.6543,106.2641,105.5865,106.1383,16429.0
2022-10-24 09:40:00,109.5,109.98,109.02,109.42,52569.0,106.0028,106.4674,105.5381,105.9253,52569.0
2022-10-24 09:50:00,109.46,109.87,109.37,109.8,15092.0,105.964,106.3609,105.8769,106.2932,15092.0
2022-10-24 10:00:00,109.69,109.7,108.63,108.71,20623.0,106.1867,106.1964,105.1605,105.238,20623.0
2022-10-24 10:10:00,108.68,109.0,108.65,108.84,13520.0,105.209,105.5187,105.1799,105.3638,13520.0
2022-10-24 10:20:00,108.69,108.77,108.35,108.77,19091.0,105.2186,105.2961,104.8895,105.2961,19091.0
2022-10-24 10:30:00,108.72,109.35,108.61,109.25,28457.0,105.2477,105.8576,105.1412,105.7607,28457.0
2022-10-24 10:40:00,109.21,109.31,108.86,108.91,26583.0,105.722,105.8188,105.3832,105.4316,26583.0
2022-10-24 10:50:00,108.92,109.54,108.92,109.47,49363.0,105.4413,106.0415,105.4413,105.9737,49363.0
2022-10-24 11:00:00,109.47,109.59,109.26,109.26,18333.0,105.9737,106.0899,105.7704,105.7704,18333.0
2022-10-24 11:10:00,109.29,109.57,109.18,109.27,16074.0,105.7995,106.0705,105.693,105.7801,16074.0
2022-10-24 11:20:00,109.37,109.6,109.34,109.57,15902.0,105.8769,106.0996,105.8479,106.0705,15902.0
2022-10-24 11:30:00,109.53,109.77,109.44,109.7,21616.0,106.0318,106.2641,105.9447,106.1964,21616.0
2022-10-24 11:40:00,109.7,109.78,109.5,109.59,6956.0,106.1964,106.2738,106.0028,106.0899,6956.0
2022-10-24 11:50:00,109.66,110.08,109.65,110.07,29722.0,106.1577,106.5642,106.148,106.5546,29722.0
2022-10-24 12:00:00,110.04,110.1,109.84,109.9,17376.0,106.5255,106.5836,106.3319,106.39,17376.0
2022-10-24 12:10:00,109.93,110.1,109.92,110.09,7465.0,106.419,106.5836,106.4093,106.5739,7465.0
2022-10-24 12:20:00,110.08,110.18,109.96,110.02,10124.0,106.5642,106.661,106.4481,106.5062,10124.0
2022-10-24 12:30:00,110.03,110.06,109.9,109.96,10893.0,106.5158,106.5449,106.39,106.4481,10893.0
2022-10-24 12:40:00,109.94,110.07,109.84,110.07,57045.0,106.4287,106.5546,106.3319,106.5546,57045.0
2022-10-24 12:50:00,110.07,110.13,109.9,109.92,12754.0,106.5546,106.6126,106.39,106.4093,12754.0
2022-10-24 13:00:00,109.93,109.93,109.79,109.92,32014.0,106.419,106.419,106.2835,106.4093,32014.0
2022-10-24 13:10:00,109.9,109.9,109.73,109.75,10200.0,106.39,106.39,106.2254,106.2448,10200.0
2022-10-24 13:20:00,109.75,109.76,109.6,109.71,23819.0,106.2448,106.2545,106.0996,106.2061,23819.0
2022-10-24 13:30:00,109.68,109.7,109.56,109.65,24517.0,106.177,106.1964,106.0608,106.148,24517.0
2022-10-24 13:40:00,109.67,109.82,109.67,109.73,17280.0,106.1673,106.3125,106.1673,106.2254,17280.0
2022-10-24 13:50:00,109.7,109.79,109.63,109.65,13550.0,106.1964,106.2835,106.1286,106.148,13550.0
2022-10-24 14:00:00,109.68,109.91,109.64,109.87,20819.0,106.177,106.3997,106.1383,106.3609,20819.0
2022-10-24 14:10:00,109.89,109.91,109.81,109.86,9602.0,106.3803,106.3997,106.3029,106.3513,9602.0
2022-10-24 14:20:00,109.87,109.98,109.81,109.92,14908.0,106.3609,106.4674,106.3029,106.4093,14908.0
2022-10-24 14:30:00,109.91,110.03,109.91,110.02,20919.0,106.3997,106.5158,106.3997,106.5062,20919.0
2022-10-24 14:40:00,110.05,110.26,109.96,110.26,36954.0,106.5352,106.7385,106.4481,106.7385,36954.0
2022-10-24 14:50:00,110.26,110.33,110.19,110.26,15738.0,106.7385,106.8063,106.6707,106.7385,15738.0
2022-10-24 15:00:00,110.28,110.37,110.26,110.33,26225.0,106.7579,106.845,106.7385,106.8063,26225.0
2022-10-24 15:10:00,110.34,110.49,110.34,110.48,23343.0,106.8159,106.9611,106.8159,106.9515,23343.0
2022-10-24 15:20:00,110.48,110.48,110.33,110.36,15562.0,106.9515,106.9515,106.8063,106.8353,15562.0
2022-10-24 15:30:00,110.37,110.38,110.24,110.24,52709.0,106.845,106.8547,106.7191,106.7191,52709.0
2022-10-24 15:40:00,110.24,110.24,110.08,110.09,55174.0,106.7191,106.7191,106.5642,106.5739,55174.0
2022-10-24 15:50:00,110.09,110.14,109.89,110.1,64720.0,106.5739,106.6223,106.3803,106.5836,64720.0
2022-10-25 09:30:00,109.93,110.55,109.93,110.4,26894.0,106.419,107.0192,106.419,106.874,26894.0
2022-10-25 09:40:00,110.43,111.04,110.29,111.0,33578.0,106.9031,107.4936,106.7675,107.4549,33578.0
2022-10-25 09:50:00,111.06,111.34,110.95,111.29,29784.0,107.5129,107.784,107.4065,107.7356,29784.0
2022-10-25 10:00:00,111.3,111.36,111.07,111.22,46674.0,107.7453,107.8034,107.5226,107.6678,46674.0
2022-10-25 10:10:00,111.22,111.42,111.08,111.34,34546.0,107.6678,107.8614,107.5323,107.784,34546.0
2022-10-25 10:20:00,111.32,111.54,111.24,111.54,14198.0,107.7646,107.9776,107.6872,107.9776,14198.0
2022-10-25 10:30:00,111.53,111.53,111.34,111.36,19529.0,107.9679,107.9679,107.784,107.8034,19529.0
2022-10-25 10:40:00,111.4,111.55,111.33,111.54,12286.0,107.8421,107.9873,107.7743,107.9776,12286.0
2022-10-25 10:50:00,111.55,111.63,111.4,111.4,19149.0,107.9873,108.0647,107.8421,107.8421,19149.0
2022-10-25 11:00:00,111.42,111.73,111.38,111.69,19418.0,107.8614,108.1615,107.8227,108.1228,19418.0
2022-10-25 11:10:00,111.69,111.72,111.57,111.72,87161.0,108.1228,108.1519,108.0067,108.1519,87161.0
2022-10-25 11:20:00,111.71,111.82,111.67,111.81,28707.0,108.1422,108.2487,108.1035,108.239,28707.0
2022-10-25 11:30:00,111.79,112.03,111.77,112.01,25207.0,108.2196,108.452,108.2003,108.4326,25207.0
2022-10-25 11:40:00,112.02,112.02,111.91,112.01,11827.0,108.4423,108.4423,108.3358,108.4326,11827.0
2022-10-25 11:50:00,112.02,112.03,111.88,111.88,9855.0,108.4423,108.452,108.3067,108.3067,9855.0
2022-10-25 12:00:00,111.87,111.99,111.8,111.91,20969.0,108.2971,108.4132,108.2293,108.3358,20969.0
2022-10-25 12:10:00,111.91,112.03,111.87,112.03,7949.0,108.3358,108.452,108.2971,108.452,7949.0
2022-10-25 12:20:00,112.04,112.07,111.89,111.9,14939.0,108.4616,108.4907,108.3164,108.3261,14939.0
2022-10-25 12:30:00,111.92,111.98,111.87,111.91,12020.0,108.3455,108.4036,108.2971,108.3358,12020.0
2022-10-25 12:40:00,111.9,111.92,111.78,111.83,13545.0,108.3261,108.3455,108.2099,108.2583,13545.0
2022-10-25 12:50:00,111.82,111.86,111.76,111.77,4201.0,108.2487,108.2874,108.1906,108.2003,4201.0
2022-10-25 13:00:00,111.84,111.91,111.67,111.83,20693.0,108.268,108.3358,108.1035,108.2583,20693.0
2022-10-25 13:10:00,111.8,111.84,111.6,111.71,25603.0,108.2293,108.268,108.0357,108.1422,25603.0
2022-10-25 13:20:00,111.71,111.85,111.67,111.83,15291.0,108.1422,108.2777,108.1035,108.2583,15291.0
2022-10-25 13:30:00,111.88,111.99,111.78,111.78,30692.0,108.3067,108.4132,108.2099,108.2099,30692.0
2022-10-25 13:40:00,111.8,111.8,111.71,111.77,14039.0,108.2293,108.2293,108.1422,108.2003,14039.0
2022-10-25 13:50:00,111.78,111.86,111.76,111.86,13208.0,108.2099,108.2874,108.1906,108.2874,13208.0
2022-10-25 14:00:00,111.86,112.09,111.86,112.05,10741.0,108.2874,108.51,108.2874,108.4713,10741.0
2022-10-25 14:10:00,112.07,112.19,112.01,112.14,18949.0,108.4907,108.6068,108.4326,108.5584,18949.0
2022-10-25 14:20:00,112.13,112.18,112.1,112.17,15112.0,108.5488,108.5972,108.5197,108.5875,15112.0
2022-10-25 14:30:00,112.17,112.3,112.13,112.27,20535.0,108.5875,108.7133,108.5488,108.6843,20535.0
2022-10-25 14:40:00,112.26,112.31,112.02,112.08,20191.0,108.6746,108.723,108.4423,108.5004,20191.0
2022-10-25 14:50:00,112.1,112.18,112.06,112.07,15479.0,108.5197,108.5972,108.481,108.4907,15479.0
2022-10-25 15:00:00,112.06,112.23,112.05,112.22,36323.0,108.481,108.6456,108.4713,108.6359,36323.0
2022-10-25 15:10:00,112.2,112.26,112.17,112.21,20770.0,108.6165,108.6746,108.5875,108.6262,20770.0
2022-10-25 15:20:00,112.23,112.39,112.19,112.37,31156.0,108.6456,108.8005,108.6068,108.7811,31156.0
2022-10-25 15:30:00,112.39,112.53,112.35,112.47,49106.0,108.8005,108.936,108.7617,108.8779,49106.0
2022-10-25 15:40:00,112.42,112.51,112.38,112.51,27192.0,108.8295,108.9166,108.7908,108.9166,27192.0
2022-10-25 15:50:00,112.46,112.53,112.35,112.46,31551.0,108.8682,108.936,108.7617,108.8682,31551.0
2022-10-26 09:30:00,111.46,112.12,111.46,112.1,25851.0,107.9002,108.5391,107.9002,108.5197,25851.0
2022-10-26 09:40:00,112.06,112.08,111.78,112.0,26626.0,108.481,108.5004,108.2099,108.4229,26626.0
2022-10-26 09:50:00,112.01,112.11,111.79,111.84,31851.0,108.4326,108.5294,108.2196,108.268,31851.0
2022-10-26 10:00:00,111.88,112.61,111.88,112.48,38558.0,108.3067,109.0134,108.3067,108.8876,38558.0
2022-10-26 10:10:00,112.5,112.75,112.4,112.75,133268.0,108.9069,109.149,108.8101,109.149,133268.0
2022-10-26 10:20:00,112.66,112.87,112.48,112.76,8782.0,109.0618,109.2651,108.8876,109.1586,8782.0
2022-10-26 10:30:00,112.8,112.91,112.59,112.9,14166.0,109.1974,109.3039,108.9941,109.2942,14166.0
2022-10-26 10:40:00,112.92,113.22,112.88,113.14,16055.0,109.3135,109.604,109.2748,109.5265,16055.0
2022-10-26 10:50:00,113.12,113.16,112.93,112.93,10337.0,109.5071,109.5459,109.3232,109.3232,10337.0
2022-10-26 11:00:00,112.95,113.47,112.95,113.43,12569.0,109.3426,109.846,109.3426,109.8072,12569.0
2022-10-26 11:10:00,113.4,113.59,113.37,113.58,17377.0,109.7782,109.9621,109.7492,109.9525,17377.0
2022-10-26 11:20:00,113.53,113.6,113.46,113.6,13611.0,109.9041,109.9718,109.8363,109.9718,13611.0
2022-10-26 11:30:00,113.52,113.71,113.51,113.69,13032.0,109.8944,110.0783,109.8847,110.0589,13032.0
2022-10-26 11:40:00,113.66,113.76,113.53,113.58,15012.0,110.0299,110.1267,109.9041,109.9525,15012.0
2022-10-26 11:50:00,113.6,113.6,113.44,113.54,14609.0,109.9718,109.9718,109.8169,109.9137,14609.0
2022-10-26 12:00:00,113.55,113.69,113.45,113.47,16036.0,109.9234,110.0589,109.8266,109.846,16036.0
2022-10-26 12:10:00,113.49,113.59,113.36,113.53,13957.0,109.8653,109.9621,109.7395,109.9041,13957.0
2022-10-26 12:20:00,113.5,113.57,113.34,113.4,14338.0,109.875,109.9428,109.7201,109.7782,14338.0
2022-10-26 12:30:00,113.42,113.53,113.35,113.37,11108.0,109.7976,109.9041,109.7298,109.7492,11108.0
2022-10-26 12:40:00,113.38,113.4,113.07,113.08,13716.0,109.7588,109.7782,109.4587,109.4684,13716.0
2022-10-26 12:50:00,113.07,113.1,112.76,112.78,16124.0,109.4587,109.4878,109.1586,109.178,16124.0
2022-10-26 13:00:00,112.76,112.83,112.63,112.71,27255.0,109.1586,109.2264,109.0328,109.1102,27255.0
2022-10-26 13:10:00,112.73,112.78,112.54,112.66,23644.0,109.1296,109.178,108.9457,109.0618,23644.0
2022-10-26 13:20:00,112.66,112.69,112.37,112.37,26667.0,109.0618,109.0909,108.7811,108.7811,26667.0
2022-10-26 13:30:00,112.4,112.4,112.23,112.39,47246.0,108.8101,108.8101,108.6456,108.8005,47246.0
2022-10-26 13:40:00,112.37,112.47,112.33,112.33,16139.0,108.7811,108.8779,108.7424,108.7424,16139.0
2022-10-26 13:50:00,112.33,112.55,112.33,112.54,12597.0,108.7424,108.9554,108.7424,108.9457,12597.0
2022-10-26 14:00:00,112.51,112.64,112.48,112.6,62340.0,108.9166,109.0425,108.8876,109.0038,62340.0
2022-10-26 14:10:00,112.59,112.68,112.41,112.41,29793.0,108.9941,109.0812,108.8198,108.8198,29793.0
2022-10-26 14:20:00,112.42,112.42,112.17,112.19,23941.0,108.8295,108.8295,108.5875,108.6068,23941.0
2022-10-26 14:30:00,112.19,112.31,112.13,112.23,24182.0,108.6068,108.723,108.5488,108.6456,24182.0
2022-10-26 14:40:00,112.26,112.26,111.98,112.0,28850.0,108.6746,108.6746,108.4036,108.4229,28850.0
2022-10-26 14:50:00,112.04,112.11,111.94,112.05,21906.0,108.4616,108.5294,108.3648,108.4713,21906.0
2022-10-26 15:00:00,112.04,112.05,111.8,111.94,25936.0,108.4616,108.4713,108.2293,108.3648,25936.0
2022-10-26 15:10:00,111.92,112.11,111.82,112.1,144195.0,108.3455,108.5294,108.2487,108.5197,144195.0
2022-10-26 15:20:00,112.1,112.1,111.9,112.03,33133.0,108.5197,108.5197,108.3261,108.452,33133.0
2022-10-26 15:30:00,112.04,112.14,111.97,112.05,31140.0,108.4616,108.5584,108.3939,108.4713,31140.0
2022-10-26 15:40:00,112.06,112.25,112.06,112.16,31704.0,108.481,108.6649,108.481,108.5778,31704.0
2022-10-26 15:50:00,112.14,112.2,111.9,111.99,51879.0,108.5584,108.6165,108.3261,108.4132,51879.0
2022-10-27 09:30:00,112.07,112.21,111.93,112.05,23701.0,108.4907,108.6262,108.3552,108.4713,23701.0
2022-10-27 09:40:00,111.89,112.01,111.48,111.48,29288.0,108.3164,108.4326,107.9195,107.9195,29288.0
2022-10-27 09:50:00,111.48,111.57,111.14,111.33,30701.0,107.9195,108.0067,107.5904,107.7743,30701.0
2022-10-27 10:00:00,111.31,111.84,111.23,111.78,15546.0,107.755,108.268,107.6775,108.2099,15546.0
2022-10-27 10:10:00,111.78,112.31,111.63,112.29,18492.0,108.2099,108.723,108.0647,108.7037,18492.0
2022-10-27 10:20:00,112.27,112.49,112.24,112.4,11127.0,108.6843,108.8973,108.6553,108.8101,11127.0
2022-10-27 10:30:00,112.43,112.56,112.09,112.17,10629.0,108.8392,108.965,108.51,108.5875,10629.0
2022-10-27 10:40:00,112.11,112.11,111.88,111.96,6652.0,108.5294,108.5294,108.3067,108.3842,6652.0
2022-10-27 10:50:00,112.07,112.16,111.69,111.69,29433.0,108.4907,108.5778,108.1228,108.1228,29433.0
2022-10-27 11:00:00,111.63,111.97,111.63,111.97,56725.0,108.0647,108.3939,108.0647,108.3939,56725.0
2022-10-27 11:10:00,111.93,112.09,111.61,111.69,20972.0,108.3552,108.51,108.0454,108.1228,20972.0
2022-10-27 11:20:00,111.68,111.87,111.66,111.76,13204.0,108.1131,108.2971,108.0938,108.1906,13204.0
2022-10-27 11:30:00,111.66,111.88,111.4,111.42,26290.0,108.0938,108.3067,107.8421,107.8614,26290.0
2022-10-27 11:40:00,111.45,111.5,111.29,111.47,8535.0,107.8905,107.9389,107.7356,107.9098,8535.0
2022-10-27 11:50:00,111.47,111.47,111.36,111.37,12240.0,107.9098,107.9098,107.8034,107.813,12240.0
2022-10-27 12:00:00,111.37,111.76,111.37,111.63,25054.0,107.813,108.1906,107.813,108.0647,25054.0
2022-10-27 12:10:00,111.58,111.69,111.5,111.5,14291.0,108.0163,108.1228,107.9389,107.9389,14291.0
2022-10-27 12:20:00,111.46,111.48,111.15,111.15,18796.0,107.9002,107.9195,107.6001,107.6001,18796.0
2022-10-27 12:30:00,111.15,111.4,111.15,111.33,7964.0,107.6001,107.8421,107.6001,107.7743,7964.0
2022-10-27 12:40:00,111.4,111.51,111.32,111.47,5763.0,107.8421,107.9486,107.7646,107.9098,5763.0
2022-10-27 12:50:00,111.45,111.52,111.43,111.52,14691.0,107.8905,107.9582,107.8711,107.9582,14691.0
2022-10-27 13:00:00,111.48,111.8,111.37,111.8,24469.0,107.9195,108.2293,107.813,108.2293,24469.0
2022-10-27 13:10:00,111.77,111.8,111.63,111.74,24780.0,108.2003,108.2293,108.0647,108.1712,24780.0
2022-10-27 13:20:00,111.78,111.9,111.58,111.58,15815.0,108.2099,108.3261,108.0163,108.0163,15815.0
2022-10-27 13:30:00,111.61,111.62,111.49,111.59,7363.0,108.0454,108.0551,107.9292,108.026,7363.0
2022-10-27 13:40:00,111.57,111.61,111.46,111.51,11598.0,108.0067,108.0454,107.9002,107.9486,11598.0
2022-10-27 13:50:00,111.49,111.49,111.35,111.35,8267.0,107.9292,107.9292,107.7937,107.7937,8267.0
2022-10-27 14:00:00,111.39,111.43,111.26,111.26,12430.0,107.8324,107.8711,107.7066,107.7066,12430.0
2022-10-27 14:10:00,111.28,111.3,111.19,111.3,41261.0,107.7259,107.7453,107.6388,107.7453,41261.0
2022-10-27 14:20:00,111.3,111.37,111.25,111.34,8773.0,107.7453,107.813,107.6969,107.784,8773.0
2022-10-27 14:30:00,111.33,111.36,111.24,111.29,85000.0,107.7743,107.8034,107.6872,107.7356,85000.0
2022-10-27 14:40:00,111.28,111.34,111.22,111.23,10287.0,107.7259,107.784,107.6678,107.6775,10287.0
2022-10-27 14:50:00,111.24,111.28,111.09,111.16,25950.0,107.6872,107.7259,107.542,107.6097,25950.0
2022-10-27 15:00:00,111.19,111.36,111.01,111.01,31221.0,107.6388,107.8034,107.4645,107.4645,31221.0
2022-10-27 15:10:00,111.03,111.28,110.99,111.26,11009.0,107.4839,107.7259,107.4452,107.7066,11009.0
2022-10-27 15:20:00,111.26,111.36,111.24,111.31,22794.0,107.7066,107.8034,107.6872,107.755,22794.0
2022-10-27 15:30:00,111.27,111.5,111.27,111.33,49809.0,107.7162,107.9389,107.7162,107.7743,49809.0
2022-10-27 15:40:00,111.31,111.38,111.19,111.28,37184.0,107.755,107.8227,107.6388,107.7259,37184.0
2022-10-27 15:50:00,111.27,111.37,110.88,111.06,134713.0,107.7162,107.813,107.3387,107.5129,134713.0
2022-10-28 09:30:00,110.95,111.78,110.95,111.77,19705.0,107.4065,108.2099,107.4065,108.2003,19705.0
2022-10-28 09:40:00,111.83,112.01,111.74,111.81,23533.0,108.2583,108.4326,108.1712,108.239,23533.0
2022-10-28 09:50:00,111.78,112.01,111.78,111.78,31302.0,108.2099,108.4326,108.2099,108.2099,31302.0
2022-10-28 10:00:00,111.85,112.09,111.47,111.57,44969.0,108.2777,108.51,107.9098,108.0067,44969.0
2022-10-28 10:10:00,111.58,111.87,111.24,111.76,17955.0,108.0163,108.2971,107.6872,108.1906,17955.0
2022-10-28 10:20:00,111.72,112.19,111.64,112.13,20372.0,108.1519,108.6068,108.0744,108.5488,20372.0
2022-10-28 10:30:00,112.18,112.34,112.1,112.21,18532.0,108.5972,108.7521,108.5197,108.6262,18532.0
2022-10-28 10:40:00,112.22,112.53,112.16,112.51,23250.0,108.6359,108.936,108.5778,108.9166,23250.0
2022-10-28 10:50:00,112.53,112.61,112.49,112.56,9115.0,108.936,109.0134,108.8973,108.965,9115.0
2022-10-28 11:00:00,112.59,112.7,112.44,112.63,30803.0,108.9941,109.1006,108.8489,109.0328,30803.0
2022-10-28 11:10:00,112.66,112.8,112.51,112.57,23973.0,109.0618,109.1974,108.9166,108.9747,23973.0
2022-10-28 11:20:00,112.58,112.67,112.5,112.52,15823.0,108.9844,109.0715,108.9069,108.9263,15823.0
2022-10-28 11:30:00,112.56,112.66,112.44,112.66,5620.0,108.965,109.0618,108.8489,109.0618,5620.0
2022-10-28 11:40:00,112.65,112.83,112.64,112.79,8444.0,109.0522,109.2264,109.0425,109.1877,8444.0
2022-10-28 11:50:00,112.74,112.81,112.68,112.68,13659.0,109.1393,109.207,109.0812,109.0812,13659.0
2022-10-28 12:00:00,112.7,112.79,112.51,112.66,7803.0,109.1006,109.1877,108.9166,109.0618,7803.0
2022-10-28 12:10:00,112.64,112.97,112.63,112.93,6640.0,109.0425,109.3619,109.0328,109.3232,6640.0
2022-10-28 12:20:00,112.94,113.1,112.94,113.07,7601.0,109.3329,109.4878,109.3329,109.4587,7601.0
2022-10-28 12:30:00,113.09,113.21,113.07,113.08,18546.0,109.4781,109.5943,109.4587,109.4684,18546.0
2022-10-28 12:40:00,113.08,113.11,112.93,113.04,6648.0,109.4684,109.4975,109.3232,109.4297,6648.0
2022-10-28 12:50:00,113.07,113.18,113.06,113.11,11162.0,109.4587,109.5652,109.4491,109.4975,11162.0
2022-10-28 13:00:00,113.11,113.23,113.08,113.23,13713.0,109.4975,109.6136,109.4684,109.6136,13713.0
2022-10-28 13:10:00,113.21,113.26,113.16,113.16,13788.0,109.5943,109.6427,109.5459,109.5459,13788.0
2022-10-28 13:20:00,113.15,113.21,113.11,113.17,12121.0,109.5362,109.5943,109.4975,109.5555,12121.0
2022-10-28 13:30:00,113.18,113.32,113.18,113.28,34147.0,109.5652,109.7008,109.5652,109.662,34147.0
2022-10-28 13:40:00,113.28,113.32,113.23,113.23,12441.0,109.662,109.7008,109.6136,109.6136,12441.0
2022-10-28 13:50:00,113.25,113.27,113.13,113.13,7154.0,109.633,109.6524,109.5168,109.5168,7154.0
2022-10-28 14:00:00,113.18,113.2,113.04,113.06,17308.0,109.5652,109.5846,109.4297,109.4491,17308.0
2022-10-28 14:10:00,113.06,113.32,113.06,113.27,35491.0,109.4491,109.7008,109.4491,109.6524,35491.0
2022-10-28 14:20:00,113.28,113.33,113.24,113.27,10727.0,109.662,109.7104,109.6233,109.6524,10727.0
2022-10-28 14:30:00,113.28,113.47,113.26,113.46,20568.0,109.662,109.846,109.6427,109.8363,20568.0
2022-10-28 14:40:00,113.46,113.55,113.44,113.51,21743.0,109.8363,109.9234,109.8169,109.8847,21743.0
2022-10-28 14:50:00,113.54,113.59,113.47,113.54,18423.0,109.9137,109.9621,109.846,109.9137,18423.0
2022-10-28 15:00:00,113.53,113.64,113.41,113.54,9111.0,109.9041,110.0105,109.7879,109.9137,9111.0
2022-10-28 15:10:00,113.52,113.6,113.48,113.5,18524.0,109.8944,109.9718,109.8556,109.875,18524.0
2022-10-28 15:20:00,113.52,113.65,113.47,113.62,71904.0,109.8944,110.0202,109.846,109.9912,71904.0
2022-10-28 15:30:00,113.58,113.65,113.51,113.58,26568.0,109.9525,110.0202,109.8847,109.9525,26568.0
2022-10-28 15:40:00,113.57,113.67,113.56,113.6,31321.0,109.9428,110.0396,109.9331,109.9718,31321.0
2022-10-28 15:50:00,113.61,113.74,113.53,113.61,67756.0,109.9815,110.1073,109.9041,109.9815,67756.0
2022-10-31 09:30:00,112.88,113.06,112.66,112.95,9462.0,109.2748,109.4491,109.0618,109.3426,9462.0
2022-10-31 09:40:00,112.96,113.06,112.62,112.67,16898.0,109.3523,109.4491,109.0231,109.0715,16898.0
2022-10-31 09:50:00,112.47,112.73,112.47,112.57,9239.0,108.8779,109.1296,108.8779,108.9747,9239.0
2022-10-31 10:00:00,112.52,112.78,112.49,112.59,9964.0,108.9263,109.178,108.8973,108.9941,9964.0
2022-10-31 10:10:00,112.48,112.85,112.48,112.81,6490.0,108.8876,109.2458,108.8876,109.207,6490.0
2022-10-31 10:20:00,112.81,112.81,112.47,112.52,7430.0,109.207,109.207,108.8779,108.9263,7430.0
2022-10-31 10:30:00,112.5,112.55,112.34,112.49,11970.0,108.9069,108.9554,108.7521,108.8973,11970.0
2022-10-31 10:40:00,112.49,112.77,112.49,112.59,14766.0,108.8973,109.1683,108.8973,108.9941,14766.0
2022-10-31 10:50:00,112.61,112.67,112.47,112.47,12796.0,109.0134,109.0715,108.8779,108.8779,12796.0
2022-10-31 11:00:00,112.53,112.8,112.52,112.8,18767.0,108.936,109.1974,108.9263,109.1974,18767.0
2022-10-31 11:10:00,112.67,112.79,112.66,112.75,6731.0,109.0715,109.1877,109.0618,109.149,6731.0
2022-10-31 11:20:00,112.73,112.97,112.7,112.91,7886.0,109.1296,109.3619,109.1006,109.3039,7886.0
2022-10-31 11:30:00,112.89,112.94,112.83,112.83,8912.0,109.2845,109.3329,109.2264,109.2264,8912.0
2022-10-31 11:40:00,112.85,113.08,112.85,113.05,8843.0,109.2458,109.4684,109.2458,109.4394,8843.0
2022-10-31 11:50:00,113.08,113.2,112.64,112.69,33605.0,109.4684,109.5846,109.0425,109.0909,33605.0
2022-10-31 12:00:00,112.78,112.83,112.6,112.63,20783.0,109.178,109.2264,109.0038,109.0328,20783.0
2022-10-31 12:10:00,112.62,113.04,112.62,112.94,108065.0,109.0231,109.4297,109.0231,109.3329,108065.0
2022-10-31 12:20:00,112.9,112.97,112.75,112.77,35044.0,109.2942,109.3619,109.149,109.1683,35044.0
2022-10-31 12:30:00,112.75,112.76,112.54,112.56,16101.0,109.149,109.1586,108.9457,108.965,16101.0
2022-10-31 12:40:00,112.57,112.62,112.45,112.52,28948.0,108.9747,109.0231,108.8585,108.9263,28948.0
2022-10-31 12:50:00,112.52,112.6,112.45,112.56,22285.0,108.9263,109.0038,108.8585,108.965,22285.0
2022-10-31 13:00:00,112.57,112.67,112.45,112.66,15571.0,108.9747,109.0715,108.8585,109.0618,15571.0
2022-10-31 13:10:00,112.62,112.76,112.57,112.76,23434.0,109.0231,109.1586,108.9747,109.1586,23434.0
2022-10-31 13:20:00,112.77,112.86,112.71,112.85,23469.0,109.1683,109.2554,109.1102,109.2458,23469.0
2022-10-31 13:30:00,112.83,112.89,112.81,112.83,28297.0,109.2264,109.2845,109.207,109.2264,28297.0
2022-10-31 13:40:00,112.83,112.83,112.62,112.62,24412.0,109.2264,109.2264,109.0231,109.0231,24412.0
2022-10-31 13:50:00,112.63,112.7,112.55,112.7,14137.0,109.0328,109.1006,108.9554,109.1006,14137.0
2022-10-31 14:00:00,112.69,112.79,112.59,112.61,10018.0,109.0909,109.1877,108.9941,109.0134,10018.0
2022-10-31 14:10:00,112.58,112.71,112.54,112.68,14597.0,108.9844,109.1102,108.9457,109.0812,14597.0
2022-10-31 14:20:00,112.69,112.75,112.66,112.68,6869.0,109.0909,109.149,109.0618,109.0812,6869.0
2022-10-31 14:30:00,112.64,112.91,112.64,112.88,23312.0,109.0425,109.3039,109.0425,109.2748,23312.0
2022-10-31 14:40:00,112.86,112.93,112.79,112.79,23439.0,109.2554,109.3232,109.1877,109.1877,23439.0
2022-10-31 14:50:00,112.8,112.91,112.61,112.67,17739.0,109.1974,109.3039,109.0134,109.0715,17739.0
2022-10-31 15:00:00,112.65,112.65,112.33,112.37,44372.0,109.0522,109.0522,108.7424,108.7811,44372.0
2022-10-31 15:10:00,112.38,112.5,112.37,112.5,42498.0,108.7908,108.9069,108.7811,108.9069,42498.0
2022-10-31 15:20:00,112.5,112.64,112.46,112.64,11051.0,108.9069,109.0425,108.8682,109.0425,11051.0
2022-10-31 15:30:00,112.6,112.84,112.58,112.83,66157.0,109.0038,109.2361,108.9844,109.2264,66157.0
2022-10-31 15:40:00,112.83,112.88,112.69,112.7,82046.0,109.2264,109.2748,109.0909,109.1006,82046.0
2022-10-31 15:50:00,112.7,112.7,112.44,112.54,57705.0,109.1006,109.1006,108.8489,108.9457,57705.0
2022-11-01 09:30:00,113.45,113.86,113.4,113.69,22261.0,109.8266,110.2235,109.7782,110.0589,22261.0
2022-11-01 09:40:00,113.71,113.76,113.11,113.16,68350.0,110.0783,110.1267,109.4975,109.5459,68350.0
2022-11-01 09:50:00,113.15,113.18,113.0,113.17,19362.0,109.5362,109.5652,109.391,109.5555,19362.0
2022-11-01 10:00:00,113.15,113.21,112.38,112.4,50608.0,109.5362,109.5943,108.7908,108.8101,50608.0
2022-11-01 10:10:00,112.39,112.53,112.3,112.4,173192.0,108.8005,108.936,108.7133,108.8101,173192.0
2022-11-01 10:20:00,112.33,112.69,112.26,112.67,29820.0,108.7424,109.0909,108.6746,109.0715,29820.0
2022-11-01 10:30:00,112.63,112.78,112.46,112.46,19241.0,109.0328,109.178,108.8682,108.8682,19241.0
2022-11-01 10:40:00,112.39,112.44,112.17,112.19,32439.0,108.8005,108.8489,108.5875,108.6068,32439.0
2022-11-01 10:50:00,112.24,112.32,111.94,112.01,17642.0,108.6553,108.7327,108.3648,108.4326,17642.0
2022-11-01 11:00:00,111.97,112.09,111.92,112.02,22344.0,108.3939,108.51,108.3455,108.4423,22344.0
2022-11-01 11:10:00,112.03,112.26,112.03,112.03,9554.0,108.452,108.6746,108.452,108.452,9554.0
2022-11-01 11:20:00,111.99,112.25,111.97,112.25,8171.0,108.4132,108.6649,108.3939,108.6649,8171.0
2022-11-01 11:30:00,112.26,112.35,111.95,111.96,132014.0,108.6746,108.7617,108.3745,108.3842,132014.0
2022-11-01 11:40:00,112.06,112.23,111.95,112.15,41266.0,108.481,108.6456,108.3745,108.5681,41266.0
2022-11-01 11:50:00,112.15,112.38,112.11,112.32,19077.0,108.5681,108.7908,108.5294,108.7327,19077.0
2022-11-01 12:00:00,112.28,112.74,112.28,112.5,29015.0,108.694,109.1393,108.694,108.9069,29015.0
2022-11-01 12:10:00,112.56,112.61,112.32,112.37,7395.0,108.965,109.0134,108.7327,108.7811,7395.0
2022-11-01 12:20:00,112.35,112.47,112.23,112.3,15182.0,108.7617,108.8779,108.6456,108.7133,15182.0
2022-11-01 12:30:00,112.32,112.35,112.18,112.3,8804.0,108.7327,108.7617,108.5972,108.7133,8804.0
2022-11-01 12:40:00,112.29,112.46,112.29,112.41,16755.0,108.7037,108.8682,108.7037,108.8198,16755.0
2022-11-01 12:50:00,112.34,112.41,112.26,112.41,3490.0,108.7521,108.8198,108.6746,108.8198,3490.0
2022-11-01 13:00:00,112.4,112.4,112.27,112.31,82402.0,108.8101,108.8101,108.6843,108.723,82402.0
2022-11-01 13:10:00,112.32,112.59,112.32,112.52,25311.0,108.7327,108.9941,108.7327,108.9263,25311.0
2022-11-01 13:20:00,112.52,112.6,112.46,112.48,19159.0,108.9263,109.0038,108.8682,108.8876,19159.0
2022-11-01 13:30:00,112.47,112.48,112.32,112.33,19326.0,108.8779,108.8876,108.7327,108.7424,19326.0
2022-11-01 13:40:00,112.34,112.54,112.34,112.45,13427.0,108.7521,108.9457,108.7521,108.8585,13427.0
2022-11-01 13:50:00,112.46,112.56,112.42,112.55,10020.0,108.8682,108.965,108.8295,108.9554,10020.0
2022-11-01 14:00:00,112.57,112.63,112.5,112.61,28055.0,108.9747,109.0328,108.9069,109.0134,28055.0
2022-11-01 14:10:00,112.61,112.63,112.54,112.57,34423.0,109.0134,109.0328,108.9457,108.9747,34423.0
2022-11-01 14:20:00,112.53,112.61,112.49,112.59,11043.0,108.936,109.0134,108.8973,108.9941,11043.0
2022-11-01 14:30:00,112.58,112.62,112.44,112.51,17604.0,108.9844,109.0231,108.8489,108.9166,17604.0
2022-11-01 14:40:00,112.55,112.56,112.38,112.38,11025.0,108.9554,108.965,108.7908,108.7908,11025.0
2022-11-01 14:50:00,112.4,112.74,112.39,112.73,28720.0,108.8101,109.1393,108.8005,109.1296,28720.0
2022-11-01 15:00:00,112.7,112.85,112.62,112.81,54082.0,109.1006,109.2458,109.0231,109.207,54082.0
2022-11-01 15:10:00,112.79,112.79,112.58,112.68,16751.0,109.1877,109.1877,108.9844,109.0812,16751.0
2022-11-01 15:20:00,112.69,112.74,112.53,112.53,14729.0,109.0909,109.1393,108.936,108.936,14729.0
2022-11-01 15:30:00,112.56,112.6,112.49,112.55,23630.0,108.965,109.0038,108.8973,108.9554,23630.0
2022-11-01 15:40:00,112.49,112.66,112.48,112.66,18126.0,108.8973,109.0618,108.8876,109.0618,18126.0
2022-11-01 15:50:00,112.71,112.71,112.46,112.48,49527.0,109.1102,109.1102,108.8682,108.8876,49527.0
2022-11-02 09:30:00,112.11,112.22,111.63,111.65,30080.0,108.5294,108.6359,108.0647,108.0841,30080.0
2022-11-02 09:40:00,111.71,111.85,111.64,111.74,18204.0,108.1422,108.2777,108.0744,108.1712,18204.0
2022-11-02 09:50:00,111.73,111.85,111.65,111.67,19218.0,108.1615,108.2777,108.0841,108.1035,19218.0
2022-11-02 10:00:00,111.69,111.78,111.6,111.64,20942.0,108.1228,108.2099,108.0357,108.0744,20942.0
2022-11-02 10:10:00,111.65,111.75,111.55,111.62,12985.0,108.0841,108.1809,107.9873,108.0551,12985.0
2022-11-02 10:20:00,111.62,111.62,111.48,111.55,21969.0,108.0551,108.0551,107.9195,107.9873,21969.0
2022-11-02 10:30:00,111.56,111.67,111.52,111.64,18014.0,107.997,108.1035,107.9582,108.0744,18014.0
2022-11-02 10:40:00,111.65,111.79,111.63,111.77,7705.0,108.0841,108.2196,108.0647,108.2003,7705.0
2022-11-02 10:50:00,111.74,111.89,111.68,111.76,10037.0,108.1712,108.3164,108.1131,108.1906,10037.0
2022-11-02 11:00:00,111.79,111.88,111.76,111.79,24307.0,108.2196,108.3067,108.1906,108.2196,24307.0
2022-11-02 11:10:00,111.79,111.82,111.63,111.69,8596.0,108.2196,108.2487,108.0647,108.1228,8596.0
2022-11-02 11:20:00,111.68,111.76,111.63,111.69,23850.0,108.1131,108.1906,108.0647,108.1228,23850.0
2022-11-02 11:30:00,111.68,111.78,111.63,111.68,9243.0,108.1131,108.2099,108.0647,108.1131,9243.0
2022-11-02 11:40:00,111.65,111.79,111.65,111.78,10522.0,108.0841,108.2196,108.0841,108.2099,10522.0
2022-11-02 11:50:00,111.79,111.79,111.66,111.67,6230.0,108.2196,108.2196,108.0938,108.1035,6230.0
2022-11-02 12:00:00,111.65,111.68,111.47,111.52,8207.0,108.0841,108.1131,107.9098,107.9582,8207.0
2022-11-02 12:10:00,111.56,111.56,111.42,111.44,8491.0,107.997,107.997,107.8614,107.8808,8491.0
2022-11-02 12:20:00,111.46,111.47,111.39,111.41,8057.0,107.9002,107.9098,107.8324,107.8518,8057.0
2022-11-02 12:30:00,111.41,111.44,111.3,111.31,14391.0,107.8518,107.8808,107.7453,107.755,14391.0
2022-11-02 12:40:00,111.33,111.5,111.3,111.47,7999.0,107.7743,107.9389,107.7453,107.9098,7999.0
2022-11-02 12:50:00,111.52,111.71,111.52,111.65,5471.0,107.9582,108.1422,107.9582,108.0841,5471.0
2022-11-02 13:00:00,111.65,111.66,111.56,111.57,12230.0,108.0841,108.0938,107.997,108.0067,12230.0
2022-11-02 13:10:00,111.58,111.61,111.51,111.56,16886.0,108.0163,108.0454,107.9486,107.997,16886.0
2022-11-02 13:20:00,111.55,111.56,111.47,111.49,12812.0,107.9873,107.997,107.9098,107.9292,12812.0
2022-11-02 13:30:00,111.51,111.67,111.49,111.66,46661.0,107.9486,108.1035,107.9292,108.0938,46661.0
2022-11-02 13:40:00,111.67,111.96,111.67,111.92,8258.0,108.1035,108.3842,108.1035,108.3455,8258.0
2022-11-02 13:50:00,111.95,112.07,111.85,111.89,26314.0,108.3745,108.4907,108.2777,108.3164,26314.0
2022-11-02 14:00:00,111.98,113.22,111.57,112.99,81037.0,108.4036,109.604,108.0067,109.3813,81037.0
2022-11-02 14:10:00,112.99,113.13,112.56,112.77,44592.0,109.3813,109.5168,108.965,109.1683,44592.0
2022-11-02 14:20:00,112.86,113.28,112.72,113.28,27292.0,109.2554,109.662,109.1199,109.662,27292.0
2022-11-02 14:30:00,113.3,113.48,111.63,112.22,131250.0,109.6814,109.8556,108.0647,108.6359,131250.0
2022-11-02 14:40:00,112.18,112.97,111.86,111.93,104536.0,108.5972,109.3619,108.2874,108.3552,104536.0
2022-11-02 14:50:00,111.96,112.06,110.68,111.17,131142.0,108.3842,108.481,107.1451,107.6194,131142.0
2022-11-02 15:00:00,111.11,111.85,110.96,111.76,49809.0,107.5613,108.2777,107.4161,108.1906,49809.0
2022-11-02 15:10:00,111.76,111.76,110.73,110.73,102081.0,108.1906,108.1906,107.1935,107.1935,102081.0
2022-11-02 15:20:00,110.69,110.7,109.74,109.97,79309.0,107.1548,107.1644,106.2351,106.4578,79309.0
2022-11-02 15:30:00,109.91,110.08,109.65,109.97,58035.0,106.3997,106.5642,106.148,106.4578,58035.0
2022-11-02 15:40:00,109.97,110.03,109.66,109.75,50817.0,106.4578,106.5158,106.1577,106.2448,50817.0
2022-11-02 15:50:00,109.77,109.77,109.35,109.37,63032.0,106.2641,106.2641,105.8576,105.8769,63032.0
2022-11-03 09:30:00,108.12,108.14,107.78,108.1,25517.0,104.6668,104.6862,104.3377,104.6475,25517.0
2022-11-03 09:40:00,108.08,108.3,107.76,107.86,26074.0,104.6281,104.8411,104.3183,104.4151,26074.0
2022-11-03 09:50:00,107.86,107.86,107.54,107.54,27256.0,104.4151,104.4151,104.1054,104.1054,27256.0
2022-11-03 10:00:00,107.59,108.1,107.46,107.9,31385.0,104.1538,104.6475,104.0279,104.4539,31385.0
2022-11-03 10:10:00,107.88,108.4,107.88,108.27,19022.0,104.4345,104.9379,104.4345,104.812,19022.0
2022-11-03 10:20:00,108.37,108.77,108.21,108.72,14970.0,104.9089,105.2961,104.754,105.2477,14970.0
2022-11-03 10:30:00,108.7,108.7,108.23,108.42,14945.0,105.2283,105.2283,104.7733,104.9573,14945.0
2022-11-03 10:40:00,108.47,108.94,108.4,108.92,9317.0,105.0057,105.4606,104.9379,105.4413,9317.0
2022-11-03 10:50:00,108.93,109.04,108.82,109.04,9476.0,105.451,105.5575,105.3445,105.5575,9476.0
2022-11-03 11:00:00,108.99,109.07,108.72,108.72,13875.0,105.5091,105.5865,105.2477,105.2477,13875.0
2022-11-03 11:10:00,108.76,108.81,108.45,108.57,8072.0,105.2864,105.3348,104.9863,105.1025,8072.0
2022-11-03 11:20:00,108.58,108.68,108.44,108.46,41554.0,105.1121,105.209,104.9766,104.996,41554.0
2022-11-03 11:30:00,108.48,108.59,108.21,108.59,7754.0,105.0153,105.1218,104.754,105.1218,7754.0
2022-11-03 11:40:00,108.61,108.77,108.57,108.57,37864.0,105.1412,105.2961,105.1025,105.1025,37864.0
2022-11-03 11:50:00,108.55,108.6,108.42,108.57,149544.0,105.0831,105.1315,104.9573,105.1025,149544.0
2022-11-03 12:00:00,108.57,108.82,108.44,108.66,28574.0,105.1025,105.3445,104.9766,105.1896,28574.0
2022-11-03 12:10:00,108.67,109.04,108.65,109.02,8093.0,105.1993,105.5575,105.1799,105.5381,8093.0
2022-11-03 12:20:00,109.01,109.01,108.88,108.96,8803.0,105.5284,105.5284,105.4026,105.48,8803.0
2022-11-03 12:30:00,108.96,109.0,108.72,108.82,10033.0,105.48,105.5187,105.2477,105.3445,10033.0
2022-11-03 12:40:00,108.79,109.1,108.79,109.06,11848.0,105.3154,105.6155,105.3154,105.5768,11848.0
2022-11-03 12:50:00,109.06,109.3,109.06,109.25,27967.0,105.5768,105.8092,105.5768,105.7607,27967.0
2022-11-03 13:00:00,109.21,109.27,108.96,109.07,6716.0,105.722,105.7801,105.48,105.5865,6716.0
2022-11-03 13:10:00,109.03,109.13,108.98,109.05,7817.0,105.5478,105.6446,105.4994,105.5671,7817.0
2022-11-03 13:20:00,109.05,109.05,108.85,108.91,8846.0,105.5671,105.5671,105.3735,105.4316,8846.0
2022-11-03 13:30:00,108.9,108.95,108.8,108.95,13958.0,105.4219,105.4703,105.3251,105.4703,13958.0
2022-11-03 13:40:00,108.94,108.96,108.81,108.88,9583.0,105.4606,105.48,105.3348,105.4026,9583.0
2022-11-03 13:50:00,108.82,108.89,108.71,108.71,21440.0,105.3445,105.4122,105.238,105.238,21440.0
2022-11-03 14:00:00,108.7,108.75,108.63,108.69,13072.0,105.2283,105.2767,105.1605,105.2186,13072.0
2022-11-03 14:10:00,108.68,108.75,108.59,108.75,6376.0,105.209,105.2767,105.1218,105.2767,6376.0
2022-11-03 14:20:00,108.77,109.06,108.77,109.03,40463.0,105.2961,105.5768,105.2961,105.5478,40463.0
2022-11-03 14:30:00,109.04,109.13,108.87,108.9,26808.0,105.5575,105.6446,105.3929,105.4219,26808.0
2022-11-03 14:40:00,108.92,109.02,108.84,109.0,22334.0,105.4413,105.5381,105.3638,105.5187,22334.0
2022-11-03 14:50:00,109.0,109.1,108.96,109.1,34621.0,105.5187,105.6155,105.48,105.6155,34621.0
2022-11-03 15:00:00,109.1,109.11,108.91,108.95,21879.0,105.6155,105.6252,105.4316,105.4703,21879.0
2022-11-03 15:10:00,108.95,109.02,108.87,108.87,27190.0,105.4703,105.5381,105.3929,105.3929,27190.0
2022-11-03 15:20:00,108.89,109.02,108.89,108.99,35412.0,105.4122,105.5381,105.4122,105.5091,35412.0
2022-11-03 15:30:00,108.99,109.09,108.88,108.91,381261.0,105.5091,105.6059,105.4026,105.4316,381261.0
2022-11-03 15:40:00,108.91,108.95,108.62,108.63,143532.0,105.4316,105.4703,105.1509,105.1605,143532.0
2022-11-03 15:50:00,108.64,108.66,108.28,108.36,74619.0,105.1702,105.1896,104.8217,104.8992,74619.0
2022-11-04 09:30:00,110.03,110.38,109.63,109.72,39927.0,106.5158,106.8547,106.1286,106.2157,39927.0
2022-11-04 09:40:00,109.68,109.7,108.95,108.97,55803.0,106.177,106.1964,105.4703,105.4897,55803.0
2022-11-04 09:50:00,109.01,109.83,109.01,109.83,19357.0,105.5284,106.3222,105.5284,106.3222,19357.0
2022-11-04 10:00:00,109.83,110.05,109.69,109.9,23706.0,106.3222,106.5352,106.1867,106.39,23706.0
2022-11-04 10:10:00,109.91,110.42,109.84,110.18,29725.0,106.3997,106.8934,106.3319,106.661,29725.0
2022-11-04 10:20:00,110.19,110.66,110.14,110.54,35948.0,106.6707,107.1257,106.6223,107.0095,35948.0
2022-11-04 10:30:00,110.61,110.75,110.45,110.6,28071.0,107.0773,107.2128,106.9224,107.0676,28071.0
2022-11-04 10:40:00,110.61,110.92,110.55,110.62,21567.0,107.0773,107.3774,107.0192,107.087,21567.0
2022-11-04 10:50:00,110.75,110.75,110.24,110.34,33839.0,107.2128,107.2128,106.7191,106.8159,33839.0
2022-11-04 11:00:00,110.36,110.5,110.14,110.14,17605.0,106.8353,106.9708,106.6223,106.6223,17605.0
2022-11-04 11:10:00,110.2,110.23,109.99,110.03,6378.0,106.6804,106.7094,106.4771,106.5158,6378.0
2022-11-04 11:20:00,110.02,110.22,109.61,109.61,18355.0,106.5062,106.6998,106.1092,106.1092,18355.0
2022-11-04 11:30:00,109.63,109.79,109.41,109.43,21648.0,106.1286,106.2835,105.9156,105.935,21648.0
2022-11-04 11:40:00,109.37,109.39,109.06,109.07,51540.0,105.8769,105.8963,105.5768,105.5865,51540.0
2022-11-04 11:50:00,109.04,109.04,108.54,108.59,14052.0,105.5575,105.5575,105.0734,105.1218,14052.0
2022-11-04 12:00:00,108.58,108.74,108.34,108.71,22333.0,105.1121,105.267,104.8798,105.238,22333.0
2022-11-04 12:10:00,108.72,109.19,108.58,109.12,8946.0,105.2477,105.7027,105.1121,105.6349,8946.0
2022-11-04 12:20:00,109.08,109.16,108.83,109.12,10446.0,105.5962,105.6736,105.3542,105.6349,10446.0
2022-11-04 12:30:00,109.1,109.14,108.68,108.68,16353.0,105.6155,105.6543,105.209,105.209,16353.0
2022-11-04 12:40:00,108.68,108.75,108.49,108.55,10804.0,105.209,105.2767,105.025,105.0831,10804.0
2022-11-04 12:50:00,108.56,108.74,108.52,108.67,10928.0,105.0928,105.267,105.0541,105.1993,10928.0
2022-11-04 13:00:00,108.65,108.87,108.35,108.35,20066.0,105.1799,105.3929,104.8895,104.8895,20066.0
2022-11-04 13:10:00,108.44,108.93,108.44,108.78,23161.0,104.9766,105.451,104.9766,105.3058,23161.0
2022-11-04 13:20:00,108.84,108.86,108.63,108.68,20128.0,105.3638,105.3832,105.1605,105.209,20128.0
2022-11-04 13:30:00,108.68,108.83,108.58,108.77,12366.0,105.209,105.3542,105.1121,105.2961,12366.0
2022-11-04 13:40:00,108.64,108.71,108.49,108.68,24630.0,105.1702,105.238,105.025,105.209,24630.0
2022-11-04 13:50:00,108.69,108.71,108.5,108.51,23990.0,105.2186,105.238,105.0347,105.0444,23990.0
2022-11-04 14:00:00,108.57,108.66,108.32,108.38,24200.0,105.1025,105.1896,104.8604,104.9185,24200.0
2022-11-04 14:10:00,108.42,108.78,108.4,108.78,17743.0,104.9573,105.3058,104.9379,105.3058,17743.0
2022-11-04 14:20:00,108.79,109.02,108.68,108.92,23211.0,105.3154,105.5381,105.209,105.4413,23211.0
2022-11-04 14:30:00,108.94,109.11,108.85,109.06,51821.0,105.4606,105.6252,105.3735,105.5768,51821.0
2022-11-04 14:40:00,109.05,109.4,109.03,109.25,65496.0,105.5671,105.906,105.5478,105.7607,65496.0
2022-11-04 14:50:00,109.26,109.53,109.26,109.47,16949.0,105.7704,106.0318,105.7704,105.9737,16949.0
2022-11-04 15:00:00,109.48,109.76,109.38,109.74,75218.0,105.9834,106.2545,105.8866,106.2351,75218.0
2022-11-04 15:10:00,109.77,109.9,109.71,109.72,29610.0,106.2641,106.39,106.2061,106.2157,29610.0
2022-11-04 15:20:00,109.7,109.77,109.48,109.71,38045.0,106.1964,106.2641,105.9834,106.2061,38045.0
2022-11-04 15:30:00,109.69,109.9,109.55,109.8,57055.0,106.1867,106.39,106.0512,106.2932,57055.0
2022-11-04 15:40:00,109.82,110.19,109.72,109.96,115485.0,106.3125,106.6707,106.2157,106.4481,115485.0
2022-11-04 15:50:00,109.97,110.17,109.79,110.16,47442.0,106.4578,106.6514,106.2835,106.6417,47442.0
2022-11-07 09:30:00,110.56,110.81,110.27,110.27,14809.0,107.0289,107.2709,106.7482,106.7482,14809.0
2022-11-07 09:40:00,110.37,110.53,110.24,110.27,12497.0,106.845,106.9999,106.7191,106.7482,12497.0
2022-11-07 09:50:00,110.27,110.37,110.05,110.14,17012.0,106.7482,106.845,106.5352,106.6223,17012.0
2022-11-07 10:00:00,110.16,110.59,110.16,110.48,24569.0,106.6417,107.0579,106.6417,106.9515,24569.0
2022-11-07 10:10:00,110.57,110.86,110.4,110.68,7584.0,107.0386,107.3193,106.874,107.1451,7584.0
2022-11-07 10:20:00,110.65,110.65,110.27,110.39,7358.0,107.116,107.116,106.7482,106.8643,7358.0
2022-11-07 10:30:00,110.42,110.52,110.28,110.32,19391.0,106.8934,106.9902,106.7579,106.7966,19391.0
2022-11-07 10:40:00,110.28,110.61,110.28,110.44,15236.0,106.7579,107.0773,106.7579,106.9127,15236.0
2022-11-07 10:50:00,110.46,110.73,110.46,110.68,9336.0,106.9321,107.1935,106.9321,107.1451,9336.0
2022-11-07 11:00:00,110.73,110.73,110.48,110.6,13791.0,107.1935,107.1935,106.9515,107.0676,13791.0
2022-11-07 11:10:00,110.57,110.69,110.48,110.61,9045.0,107.0386,107.1548,106.9515,107.0773,9045.0
2022-11-07 11:20:00,110.59,110.8,110.57,110.73,9970.0,107.0579,107.2612,107.0386,107.1935,9970.0
2022-11-07 11:30:00,110.76,110.82,110.67,110.68,27613.0,107.2225,107.2806,107.1354,107.1451,27613.0
2022-11-07 11:40:00,110.64,110.66,110.25,110.33,10495.0,107.1064,107.1257,106.7288,106.8063,10495.0
2022-11-07 11:50:00,110.36,110.37,110.19,110.19,19797.0,106.8353,106.845,106.6707,106.6707,19797.0
2022-11-07 12:00:00,110.11,110.35,110.08,110.32,11800.0,106.5933,106.8256,106.5642,106.7966,11800.0
2022-11-07 12:10:00,110.34,110.41,110.25,110.38,14497.0,106.8159,106.8837,106.7288,106.8547,14497.0
2022-11-07 12:20:00,110.32,110.49,110.32,110.46,5232.0,106.7966,106.9611,106.7966,106.9321,5232.0
2022-11-07 12:30:00,110.47,110.53,110.38,110.44,16296.0,106.9418,106.9999,106.8547,106.9127,16296.0
2022-11-07 12:40:00,110.44,110.51,110.34,110.39,10217.0,106.9127,106.9805,106.8159,106.8643,10217.0
2022-11-07 12:50:00,110.31,110.42,110.28,110.41,14088.0,106.7869,106.8934,106.7579,106.8837,14088.0
2022-11-07 13:00:00,110.44,110.65,110.44,110.65,28058.0,106.9127,107.116,106.9127,107.116,28058.0
2022-11-07 13:10:00,110.66,110.74,110.61,110.68,8662.0,107.1257,107.2032,107.0773,107.1451,8662.0
2022-11-07 13:20:00,110.67,110.67,110.57,110.66,8934.0,107.1354,107.1354,107.0386,107.1257,8934.0
2022-11-07 13:30:00,110.68,110.69,110.54,110.61,14307.0,107.1451,107.1548,107.0095,107.0773,14307.0
2022-11-07 13:40:00,110.62,110.68,110.54,110.64,15593.0,107.087,107.1451,107.0095,107.1064,15593.0
2022-11-07 13:50:00,110.64,110.74,110.6,110.73,46368.0,107.1064,107.2032,107.0676,107.1935,46368.0
2022-11-07 14:00:00,110.74,110.87,110.74,110.86,27124.0,107.2032,107.329,107.2032,107.3193,27124.0
2022-11-07 14:10:00,110.84,111.22,110.84,111.21,19668.0,107.3,107.6678,107.3,107.6581,19668.0
2022-11-07 14:20:00,111.21,111.28,111.16,111.24,15360.0,107.6581,107.7259,107.6097,107.6872,15360.0
2022-11-07 14:30:00,111.27,111.42,111.25,111.41,24068.0,107.7162,107.8614,107.6969,107.8518,24068.0
2022-11-07 14:40:00,111.41,111.42,111.29,111.36,21760.0,107.8518,107.8614,107.7356,107.8034,21760.0
2022-11-07 14:50:00,111.35,111.37,111.18,111.2,30889.0,107.7937,107.813,107.6291,107.6485,30889.0
2022-11-07 15:00:00,111.24,111.33,111.23,111.31,42394.0,107.6872,107.7743,107.6775,107.755,42394.0
2022-11-07 15:10:00,111.32,111.55,111.3,111.54,15450.0,107.7646,107.9873,107.7453,107.9776,15450.0
2022-11-07 15:20:00,111.53,111.55,111.41,111.52,13669.0,107.9679,107.9873,107.8518,107.9582,13669.0
2022-11-07 15:30:00,111.51,111.63,111.44,111.49,44454.0,107.9486,108.0647,107.8808,107.9292,44454.0
2022-11-07 15:40:00,111.43,111.52,111.39,111.52,51561.0,107.8711,107.9582,107.8324,107.9582,51561.0
2022-11-07 15:50:00,111.55,111.55,111.28,111.45,26673.0,107.9873,107.9873,107.7259,107.8905,26673.0
2022-11-08 09:30:00,111.9,111.93,111.46,111.51,18918.0,108.3261,108.3552,107.9002,107.9486,18918.0
2022-11-08 09:40:00,111.59,111.74,111.51,111.71,9825.0,108.026,108.1712,107.9486,108.1422,9825.0
2022-11-08 09:50:00,111.66,111.98,111.66,111.78,6911.0,108.0938,108.4036,108.0938,108.2099,6911.0
2022-11-08 10:00:00,111.77,111.95,111.71,111.86,23301.0,108.2003,108.3745,108.1422,108.2874,23301.0
2022-11-08 10:10:00,111.88,112.21,111.84,112.17,10876.0,108.3067,108.6262,108.268,108.5875,10876.0
2022-11-08 10:20:00,112.28,112.28,112.1,112.22,7772.0,108.694,108.694,108.5197,108.6359,7772.0
2022-11-08 10:30:00,112.22,112.45,112.22,112.39,9782.0,108.6359,108.8585,108.6359,108.8005,9782.0
2022-11-08 10:40:00,112.44,112.57,112.42,112.56,12333.0,108.8489,108.9747,108.8295,108.965,12333.0
2022-11-08 10:50:00,112.56,112.56,112.42,112.53,13158.0,108.965,108.965,108.8295,108.936,13158.0
2022-11-08 11:00:00,112.54,112.58,112.45,112.56,16185.0,108.9457,108.9844,108.8585,108.965,16185.0
2022-11-08 11:10:00,112.65,112.85,112.65,112.82,9742.0,109.0522,109.2458,109.0522,109.2167,9742.0
2022-11-08 11:20:00,112.8,112.96,112.8,112.92,34997.0,109.1974,109.3523,109.1974,109.3135,34997.0
2022-11-08 11:30:00,112.92,113.17,112.9,113.15,13007.0,109.3135,109.5555,109.2942,109.5362,13007.0
2022-11-08 11:40:00,113.21,113.22,112.95,112.98,13117.0,109.5943,109.604,109.3426,109.3716,13117.0
2022-11-08 11:50:00,112.93,113.03,112.88,112.98,12562.0,109.3232,109.42,109.2748,109.3716,12562.0
2022-11-08 12:00:00,112.97,113.04,112.89,112.98,12813.0,109.3619,109.4297,109.2845,109.3716,12813.0
2022-11-08 12:10:00,113.0,113.05,112.81,112.87,13052.0,109.391,109.4394,109.207,109.2651,13052.0
2022-11-08 12:20:00,112.84,112.92,112.82,112.92,2030.0,109.2361,109.3135,109.2167,109.3135,2030.0
2022-11-08 12:30:00,112.83,112.96,112.81,112.9,13613.0,109.2264,109.3523,109.207,109.2942,13613.0
2022-11-08 12:40:00,112.91,113.02,112.91,112.97,8194.0,109.3039,109.4103,109.3039,109.3619,8194.0
2022-11-08 12:50:00,112.95,112.96,112.82,112.93,8892.0,109.3426,109.3523,109.2167,109.3232,8892.0
2022-11-08 13:00:00,112.9,113.07,112.88,113.07,15782.0,109.2942,109.4587,109.2748,109.4587,15782.0
2022-11-08 13:10:00,113.07,113.07,112.81,112.81,11480.0,109.4587,109.4587,109.207,109.207,11480.0
2022-11-08 13:20:00,112.72,112.72,112.07,112.13,24232.0,109.1199,109.1199,108.4907,108.5488,24232.0
2022-11-08 13:30:00,112.04,112.22,111.88,112.22,19763.0,108.4616,108.6359,108.3067,108.6359,19763.0
2022-11-08 13:40:00,112.27,112.32,112.18,112.26,12294.0,108.6843,108.7327,108.5972,108.6746,12294.0
2022-11-08 13:50:00,112.26,112.26,111.7,111.73,20603.0,108.6746,108.6746,108.1325,108.1615,20603.0
2022-11-08 14:00:00,111.83,111.87,111.58,111.58,16953.0,108.2583,108.2971,108.0163,108.0163,16953.0
2022-11-08 14:10:00,111.59,111.76,111.53,111.62,8872.0,108.026,108.1906,107.9679,108.0551,8872.0
2022-11-08 14:20:00,111.56,111.56,110.93,110.93,46852.0,107.997,107.997,107.3871,107.3871,46852.0
2022-11-08 14:30:00,110.96,111.41,110.8,111.4,28312.0,107.4161,107.8518,107.2612,107.8421,28312.0
2022-11-08 14:40:00,111.38,111.73,111.37,111.69,9502.0,107.8227,108.1615,107.813,108.1228,9502.0
2022-11-08 14:50:00,111.65,111.83,111.63,111.65,13363.0,108.0841,108.2583,108.0647,108.0841,13363.0
2022-11-08 15:00:00,111.64,112.02,111.62,111.89,37160.0,108.0744,108.4423,108.0551,108.3164,37160.0
2022-11-08 15:10:00,111.92,112.11,111.84,112.1,40131.0,108.3455,108.5294,108.268,108.5197,40131.0
2022-11-08 15:20:00,112.12,112.34,112.02,112.33,57516.0,108.5391,108.7521,108.4423,108.7424,57516.0
2022-11-08 15:30:00,112.32,112.68,112.31,112.49,68031.0,108.7327,109.0812,108.723,108.8973,68031.0
2022-11-08 15:40:00,112.5,112.58,112.34,112.47,53865.0,108.9069,108.9844,108.7521,108.8779,53865.0
2022-11-08 15:50:00,112.46,112.51,112.03,112.09,30497.0,108.8682,108.9166,108.452,108.51,30497.0
2022-11-09 09:30:00,111.31,111.51,110.98,110.98,15347.0,107.755,107.9486,107.4355,107.4355,15347.0
2022-11-09 09:40:00,111.04,111.54,111.03,111.39,19453.0,107.4936,107.9776,107.4839,107.8324,19453.0
2022-11-09 09:50:00,111.36,111.36,111.03,111.18,24065.0,107.8034,107.8034,107.4839,107.6291,24065.0
2022-11-09 10:00:00,111.19,111.84,111.14,111.84,30791.0,107.6388,108.268,107.5904,108.268,30791.0
2022-11-09 10:10:00,111.8,111.86,111.59,111.79,9150.0,108.2293,108.2874,108.026,108.2196,9150.0
2022-11-09 10:20:00,111.78,111.85,111.42,111.42,10817.0,108.2099,108.2777,107.8614,107.8614,10817.0
2022-11-09 10:30:00,111.54,111.55,111.01,111.16,17903.0,107.9776,107.9873,107.4645,107.6097,17903.0
2022-11-09 10:40:00,111.16,111.26,110.99,111.17,16549.0,107.6097,107.7066,107.4452,107.6194,16549.0
2022-11-09 10:50:00,111.22,111.23,110.81,111.05,19231.0,107.6678,107.6775,107.2709,107.5033,19231.0
2022-11-09 11:00:00,111.01,111.32,111.0,111.32,7349.0,107.4645,107.7646,107.4549,107.7646,7349.0
2022-11-09 11:10:00,111.25,111.45,111.23,111.37,5768.0,107.6969,107.8905,107.6775,107.813,5768.0
2022-11-09 11:20:00,111.37,111.41,111.18,111.39,11762.0,107.813,107.8518,107.6291,107.8324,11762.0
2022-11-09 11:30:00,111.27,111.27,111.13,111.19,6594.0,107.7162,107.7162,107.5807,107.6388,6594.0
2022-11-09 11:40:00,111.28,111.6,111.28,111.54,22363.0,107.7259,108.0357,107.7259,107.9776,22363.0
2022-11-09 11:50:00,111.51,111.55,111.24,111.28,27079.0,107.9486,107.9873,107.6872,107.7259,27079.0
2022-11-09 12:00:00,111.3,111.33,111.08,111.17,30352.0,107.7453,107.7743,107.5323,107.6194,30352.0
2022-11-09 12:10:00,111.11,111.17,111.04,111.15,7678.0,107.5613,107.6194,107.4936,107.6001,7678.0
2022-11-09 12:20:00,111.13,111.19,110.96,111.02,15931.0,107.5807,107.6388,107.4161,107.4742,15931.0
2022-11-09 12:30:00,111.07,111.19,110.98,110.99,8273.0,107.5226,107.6388,107.4355,107.4452,8273.0
2022-11-09 12:40:00,110.96,111.0,110.91,110.98,7223.0,107.4161,107.4549,107.3677,107.4355,7223.0
2022-11-09 12:50:00,110.98,111.07,110.95,111.05,19776.0,107.4355,107.5226,107.4065,107.5033,19776.0
2022-11-09 13:00:00,111.07,111.13,110.79,110.86,17765.0,107.5226,107.5807,107.2516,107.3193,17765.0
2022-11-09 13:10:00,110.91,110.95,110.6,110.87,10813.0,107.3677,107.4065,107.0676,107.329,10813.0
2022-11-09 13:20:00,110.91,110.92,110.69,110.72,11511.0,107.3677,107.3774,107.1548,107.1838,11511.0
2022-11-09 13:30:00,110.68,110.68,110.33,110.36,13592.0,107.1451,107.1451,106.8063,106.8353,13592.0
2022-11-09 13:40:00,110.36,110.49,110.26,110.33,15367.0,106.8353,106.9611,106.7385,106.8063,15367.0
2022-11-09 13:50:00,110.34,110.4,110.23,110.4,12597.0,106.8159,106.874,106.7094,106.874,12597.0
2022-11-09 14:00:00,110.39,110.59,110.29,110.54,17035.0,106.8643,107.0579,106.7675,107.0095,17035.0
2022-11-09 14:10:00,110.54,110.58,110.44,110.49,7335.0,107.0095,107.0483,106.9127,106.9611,7335.0
2022-11-09 14:20:00,110.47,110.48,110.39,110.45,8397.0,106.9418,106.9515,106.8643,106.9224,8397.0
2022-11-09 14:30:00,110.44,110.44,110.06,110.11,62062.0,106.9127,106.9127,106.5449,106.5933,62062.0
2022-11-09 14:40:00,110.09,110.25,110.0,110.07,23112.0,106.5739,106.7288,106.4868,106.5546,23112.0
2022-11-09 14:50:00,110.01,110.04,109.93,110.0,14213.0,106.4965,106.5255,106.419,106.4868,14213.0
2022-11-09 15:00:00,109.95,110.38,109.95,110.35,27820.0,106.4384,106.8547,106.4384,106.8256,27820.0
2022-11-09 15:10:00,110.27,110.29,110.13,110.2,10766.0,106.7482,106.7675,106.6126,106.6804,10766.0
2022-11-09 15:20:00,110.18,110.23,110.04,110.1,11543.0,106.661,106.7094,106.5255,106.5836,11543.0
2022-11-09 15:30:00,110.1,110.11,109.94,109.95,31435.0,106.5836,106.5933,106.4287,106.4384,31435.0
2022-11-09 15:40:00,109.92,109.93,109.62,109.66,36189.0,106.4093,106.419,106.1189,106.1577,36189.0
2022-11-09 15:50:00,109.67,109.92,109.67,109.78,35513.0,106.1673,106.4093,106.1673,106.2738,35513.0
2022-11-10 09:30:00,113.63,114.38,113.63,114.16,21643.0,110.0009,110.7269,110.0009,110.5139,21643.0
2022-11-10 09:40:00,114.27,114.56,113.87,114.56,28657.0,110.6204,110.9012,110.2332,110.9012,28657.0
2022-11-10 09:50:00,114.57,115.17,114.42,115.17,22422.0,110.9108,111.4917,110.7656,111.4917,22422.0
2022-11-10 10:00:00,115.22,115.33,115.0,115.21,10630.0,111.5401,111.6466,111.3271,111.5304,10630.0
2022-11-10 10:10:00,115.1,115.14,114.89,115.0,8584.0,111.4239,111.4626,111.2206,111.3271,8584.0
2022-11-10 10:20:00,114.98,115.23,114.93,115.1,14778.0,111.3077,111.5498,111.2593,111.4239,14778.0
2022-11-10 10:30:00,115.12,115.12,114.59,114.59,12194.0,111.4433,111.4433,110.9302,110.9302,12194.0
2022-11-10 10:40:00,114.53,115.11,114.51,115.1,73551.0,110.8721,111.4336,110.8528,111.4239,73551.0
2022-11-10 10:50:00,115.1,115.31,114.99,115.26,86282.0,111.4239,111.6272,111.3174,111.5788,86282.0
2022-11-10 11:00:00,115.26,115.31,114.99,115.03,93554.0,111.5788,111.6272,111.3174,111.3561,93554.0
2022-11-10 11:10:00,115.06,115.28,115.0,115.24,59976.0,111.3852,111.5982,111.3271,111.5594,59976.0
2022-11-10 11:20:00,115.24,115.42,115.22,115.38,27884.0,111.5594,111.7337,111.5401,111.695,27884.0
2022-11-10 11:30:00,115.42,115.71,115.42,115.69,17069.0,111.7337,112.0144,111.7337,111.9951,17069.0
2022-11-10 11:40:00,115.71,115.71,115.55,115.66,6113.0,112.0144,112.0144,111.8595,111.966,6113.0
2022-11-10 11:50:00,115.68,115.92,115.65,115.86,6758.0,111.9854,112.2177,111.9563,112.1596,6758.0
2022-11-10 12:00:00,115.83,115.83,115.58,115.63,10057.0,112.1306,112.1306,111.8886,111.937,10057.0
2022-11-10 12:10:00,115.62,115.67,115.49,115.63,17301.0,111.9273,111.9757,111.8015,111.937,17301.0
2022-11-10 12:20:00,115.62,115.62,115.38,115.41,4523.0,111.9273,111.9273,111.695,111.724,4523.0
2022-11-10 12:30:00,115.39,115.39,115.15,115.16,7303.0,111.7046,111.7046,111.4723,111.482,7303.0
2022-11-10 12:40:00,115.13,115.29,114.98,115.05,20040.0,111.453,111.6078,111.3077,111.3755,20040.0
2022-11-10 12:50:00,115.08,115.11,114.93,114.93,6496.0,111.4045,111.4336,111.2593,111.2593,6496.0
2022-11-10 13:00:00,114.96,115.34,114.96,115.3,57854.0,111.2884,111.6562,111.2884,111.6175,57854.0
2022-11-10 13:10:00,115.31,115.5,115.24,115.36,23762.0,111.6272,111.8111,111.5594,111.6756,23762.0
2022-11-10 13:20:00,115.4,115.43,115.23,115.41,27908.0,111.7143,111.7434,111.5498,111.724,27908.0
2022-11-10 13:30:00,115.46,115.48,115.28,115.38,56169.0,111.7724,111.7918,111.5982,111.695,56169.0
2022-11-10 13:40:00,115.34,115.71,115.33,115.7,42084.0,111.6562,112.0144,111.6466,112.0047,42084.0
2022-11-10 13:50:00,115.68,115.75,115.54,115.68,26887.0,111.9854,112.0531,111.8499,111.9854,26887.0
2022-11-10 14:00:00,115.67,115.84,115.65,115.82,44008.0,111.9757,112.1403,111.9563,112.1209,44008.0
2022-11-10 14:10:00,115.81,115.87,115.76,115.77,127686.0,112.1112,112.1693,112.0628,112.0725,127686.0
2022-11-10 14:20:00,115.73,115.9,115.64,115.86,10048.0,112.0338,112.1984,111.9467,112.1596,10048.0
2022-11-10 14:30:00,115.84,115.93,115.76,115.92,18686.0,112.1403,112.2274,112.0628,112.2177,18686.0
2022-11-10 14:40:00,115.88,115.93,115.81,115.88,32627.0,112.179,112.2274,112.1112,112.179,32627.0
2022-11-10 14:50:00,115.87,116.14,115.84,116.12,20254.0,112.1693,112.4307,112.1403,112.4113,20254.0
2022-11-10 15:00:00,116.1,116.31,116.04,116.31,24855.0,112.392,112.5953,112.3339,112.5953,24855.0
2022-11-10 15:10:00,116.32,116.46,116.3,116.35,73604.0,112.6049,112.7405,112.5856,112.634,73604.0
2022-11-10 15:20:00,116.36,116.56,116.31,116.53,41143.0,112.6437,112.8373,112.5953,112.8082,41143.0
2022-11-10 15:30:00,116.54,116.62,116.47,116.54,27927.0,112.8179,112.8954,112.7502,112.8179,27927.0
2022-11-10 15:40:00,116.54,116.75,116.49,116.72,40596.0,112.8179,113.0212,112.7695,112.9922,40596.0
2022-11-10 15:50:00,116.74,116.99,116.72,116.85,191683.0,113.0115,113.2535,112.9922,113.118,191683.0
2022-11-11 09:30:00,116.69,117.13,116.69,116.85,66565.0,112.9631,113.3891,112.9631,113.118,66565.0
2022-11-11 09:40:00,116.84,117.52,116.84,117.52,29979.0,113.1083,113.7666,113.1083,113.7666,29979.0
2022-11-11 09:50:00,117.54,117.68,117.3,117.42,20298.0,113.786,113.9215,113.5536,113.6698,20298.0
2022-11-11 10:00:00,117.38,117.83,116.95,117.54,25975.0,113.6311,114.0667,113.2148,113.786,25975.0
2022-11-11 10:10:00,117.58,118.18,117.57,118.11,92642.0,113.8247,114.4055,113.815,114.3378,92642.0
2022-11-11 10:20:00,118.12,118.22,118.04,118.1,15870.0,114.3475,114.4443,114.27,114.3281,15870.0
2022-11-11 10:30:00,118.15,118.15,117.78,117.96,9701.0,114.3765,114.3765,114.0183,114.1926,9701.0
2022-11-11 10:40:00,117.94,118.18,117.76,118.16,23019.0,114.1732,114.4055,113.999,114.3862,23019.0
2022-11-11 10:50:00,118.19,118.22,117.85,117.93,18719.0,114.4152,114.4443,114.0861,114.1635,18719.0
2022-11-11 11:00:00,118.04,118.14,117.59,117.59,19755.0,114.27,114.3668,113.8344,113.8344,19755.0
2022-11-11 11:10:00,117.64,117.72,117.41,117.71,77808.0,113.8828,113.9602,113.6601,113.9505,77808.0
2022-11-11 11:20:00,117.71,117.73,117.27,117.27,20125.0,113.9505,113.9699,113.5246,113.5246,20125.0
2022-11-11 11:30:00,117.22,117.46,117.2,117.36,18873.0,113.4762,113.7085,113.4568,113.6117,18873.0
2022-11-11 11:40:00,117.28,117.55,117.27,117.55,19645.0,113.5343,113.7957,113.5246,113.7957,19645.0
2022-11-11 11:50:00,117.55,117.67,117.45,117.54,16757.0,113.7957,113.9118,113.6989,113.786,16757.0
2022-11-11 12:00:00,117.49,117.5,117.33,117.46,24626.0,113.7376,113.7473,113.5827,113.7085,24626.0
2022-11-11 12:10:00,117.51,117.77,117.51,117.68,12070.0,113.7569,114.0086,113.7569,113.9215,12070.0
2022-11-11 12:20:00,117.69,117.7,117.61,117.64,20776.0,113.9312,113.9409,113.8537,113.8828,20776.0
2022-11-11 12:30:00,117.62,117.77,117.55,117.55,7934.0,113.8634,114.0086,113.7957,113.7957,7934.0
2022-11-11 12:40:00,117.53,117.63,117.43,117.55,7721.0,113.7763,113.8731,113.6795,113.7957,7721.0
2022-11-11 12:50:00,117.59,117.86,117.59,117.74,6022.0,113.8344,114.0958,113.8344,113.9796,6022.0
2022-11-11 13:00:00,117.8,118.02,117.8,118.01,6858.0,114.0377,114.2506,114.0377,114.241,6858.0
2022-11-11 13:10:00,118.04,118.12,117.94,118.1,16515.0,114.27,114.3475,114.1732,114.3281,16515.0
2022-11-11 13:20:00,118.06,118.22,118.04,118.22,10364.0,114.2894,114.4443,114.27,114.4443,10364.0
2022-11-11 13:30:00,118.24,118.37,118.09,118.16,26133.0,114.4636,114.5895,114.3184,114.3862,26133.0
2022-11-11 13:40:00,118.21,118.23,118.07,118.23,9415.0,114.4346,114.4539,114.2991,114.4539,9415.0
2022-11-11 13:50:00,118.24,118.39,118.23,118.34,6906.0,114.4636,114.6088,114.4539,114.5604,6906.0
2022-11-11 14:00:00,118.34,118.49,118.27,118.45,27662.0,114.5604,114.7056,114.4927,114.6669,27662.0
2022-11-11 14:10:00,118.43,118.46,118.26,118.26,12882.0,114.6476,114.6766,114.483,114.483,12882.0
2022-11-11 14:20:00,118.45,118.61,118.45,118.6,6701.0,114.6669,114.8218,114.6669,114.8121,6701.0
2022-11-11 14:30:00,118.58,118.75,118.58,118.75,8492.0,114.7928,114.9573,114.7928,114.9573,8492.0
2022-11-11 14:40:00,118.74,118.81,118.71,118.71,15912.0,114.9477,115.0154,114.9186,114.9186,15912.0
2022-11-11 14:50:00,118.71,118.84,118.66,118.81,17554.0,114.9186,115.0445,114.8702,115.0154,17554.0
2022-11-11 15:00:00,118.82,118.82,118.41,118.43,8733.0,115.0251,115.0251,114.6282,114.6476,8733.0
2022-11-11 15:10:00,118.44,118.44,118.25,118.39,12911.0,114.6572,114.6572,114.4733,114.6088,12911.0
2022-11-11 15:20:00,118.38,118.62,118.37,118.6,46948.0,114.5992,114.8315,114.5895,114.8121,46948.0
2022-11-11 15:30:00,118.58,118.71,118.43,118.54,20198.0,114.7928,114.9186,114.6476,114.754,20198.0
2022-11-11 15:40:00,118.55,118.75,118.55,118.71,33794.0,114.7637,114.9573,114.7637,114.9186,33794.0
2022-11-11 15:50:00,118.76,118.81,118.46,118.56,50382.0,114.967,115.0154,114.6766,114.7734,50382.0
2022-11-14 09:30:00,118.23,118.32,118.0,118.32,16988.0,114.4539,114.5411,114.2313,114.5411,16988.0
2022-11-14 09:40:00,118.41,118.41,117.74,118.01,28864.0,114.6282,114.6282,113.9796,114.241,28864.0
2022-11-14 09:50:00,117.98,118.2,117.98,118.2,9396.0,114.2119,114.4249,114.2119,114.4249,9396.0
2022-11-14 10:00:00,118.27,118.61,118.26,118.58,9620.0,114.4927,114.8218,114.483,114.7928,9620.0
2022-11-14 10:10:00,118.57,118.83,118.52,118.73,40504.0,114.7831,115.0348,114.7347,114.938,40504.0
2022-11-14 10:20:00,118.73,118.75,118.33,118.38,7416.0,114.938,114.9573,114.5507,114.5992,7416.0
2022-11-14 10:30:00,118.4,118.62,118.37,118.58,16315.0,114.6185,114.8315,114.5895,114.7928,16315.0
2022-11-14 10:40:00,118.64,118.73,118.52,118.52,14407.0,114.8508,114.938,114.7347,114.7347,14407.0
2022-11-14 10:50:00,118.53,118.78,118.46,118.69,5861.0,114.7444,114.9864,114.6766,114.8992,5861.0
2022-11-14 11:00:00,118.6,118.61,118.43,118.5,43911.0,114.8121,114.8218,114.6476,114.7153,43911.0
2022-11-14 11:10:00,118.47,118.48,117.92,118.01,16602.0,114.6863,114.696,114.1538,114.241,16602.0
2022-11-14 11:20:00,118.04,118.14,118.04,118.08,6499.0,114.27,114.3668,114.27,114.3087,6499.0
2022-11-14 11:30:00,118.08,118.54,118.02,118.44,52135.0,114.3087,114.754,114.2506,114.6572,52135.0
2022-11-14 11:40:00,118.4,118.61,118.39,118.57,12169.0,114.6185,114.8218,114.6088,114.7831,12169.0
2022-11-14 11:50:00,118.54,118.54,118.32,118.44,10092.0,114.754,114.754,114.5411,114.6572,10092.0
2022-11-14 12:00:00,118.45,118.63,118.37,118.56,11321.0,114.6669,114.8412,114.5895,114.7734,11321.0
2022-11-14 12:10:00,118.54,118.62,118.5,118.59,2864.0,114.754,114.8315,114.7153,114.8024,2864.0
2022-11-14 12:20:00,118.4,118.6,118.29,118.56,12381.0,114.6185,114.8121,114.512,114.7734,12381.0
2022-11-14 12:30:00,118.57,118.79,118.57,118.79,15216.0,114.7831,114.9961,114.7831,114.9961,15216.0
2022-11-14 12:40:00,118.75,118.81,118.72,118.74,14151.0,114.9573,115.0154,114.9283,114.9477,14151.0
2022-11-14 12:50:00,118.78,118.78,118.6,118.64,16336.0,114.9864,114.9864,114.8121,114.8508,16336.0
2022-11-14 13:00:00,118.6,118.74,118.57,118.71,10129.0,114.8121,114.9477,114.7831,114.9186,10129.0
2022-11-14 13:10:00,118.76,118.88,118.76,118.88,17643.0,114.967,115.0832,114.967,115.0832,17643.0
2022-11-14 13:20:00,118.89,119.09,118.89,119.07,22024.0,115.0929,115.2865,115.0929,115.2671,22024.0
2022-11-14 13:30:00,119.07,119.12,118.99,119.06,38209.0,115.2671,115.3155,115.1897,115.2574,38209.0
2022-11-14 13:40:00,119.06,119.06,118.97,119.03,31927.0,115.2574,115.2574,115.1703,115.2284,31927.0
2022-11-14 13:50:00,119.02,119.14,119.02,119.14,18759.0,115.2187,115.3349,115.2187,115.3349,18759.0
2022-11-14 14:00:00,119.14,119.16,119.0,119.03,16235.0,115.3349,115.3542,115.1993,115.2284,16235.0
2022-11-14 14:10:00,119.03,119.06,118.89,118.96,8648.0,115.2284,115.2574,115.0929,115.1606,8648.0
2022-11-14 14:20:00,118.93,119.06,118.91,119.06,19855.0,115.1316,115.2574,115.1122,115.2574,19855.0
2022-11-14 14:30:00,119.07,119.09,118.85,118.85,123330.0,115.2671,115.2865,115.0541,115.0541,123330.0
2022-11-14 14:40:00,118.87,118.89,118.7,118.72,21961.0,115.0735,115.0929,114.9089,114.9283,21961.0
2022-11-14 14:50:00,118.73,118.83,118.72,118.77,11258.0,114.938,115.0348,114.9283,114.9767,11258.0
2022-11-14 15:00:00,118.78,118.95,118.75,118.75,24834.0,114.9864,115.1509,114.9573,114.9573,24834.0
2022-11-14 15:10:00,118.74,118.75,118.33,118.42,27424.0,114.9477,114.9573,114.5507,114.6379,27424.0
2022-11-14 15:20:00,118.39,118.52,118.39,118.44,19714.0,114.6088,114.7347,114.6088,114.6572,19714.0
2022-11-14 15:30:00,118.43,118.44,118.22,118.31,25912.0,114.6476,114.6572,114.4443,114.5314,25912.0
2022-11-14 15:40:00,118.32,118.35,118.0,118.01,20989.0,114.5411,114.5701,114.2313,114.241,20989.0
2022-11-14 15:50:00,118.02,118.06,117.52,117.52,27295.0,114.2506,114.2894,113.7666,113.7666,27295.0
2022-11-15 09:30:00,119.64,119.91,119.44,119.64,15597.0,115.8189,116.0803,115.6253,115.8189,15597.0
2022-11-15 09:40:00,119.67,119.71,119.01,119.12,21128.0,115.848,115.8867,115.209,115.3155,21128.0
2022-11-15 09:50:00,119.16,119.63,119.15,119.62,21499.0,115.3542,115.8092,115.3446,115.7995,21499.0
2022-11-15 10:00:00,119.68,119.77,119.39,119.41,17201.0,115.8576,115.9448,115.5769,115.5963,17201.0
2022-11-15 10:10:00,119.43,119.51,119.2,119.2,23948.0,115.6156,115.6931,115.393,115.393,23948.0
2022-11-15 10:20:00,119.22,119.64,119.13,119.62,9591.0,115.4123,115.8189,115.3252,115.7995,9591.0
2022-11-15 10:30:00,119.58,119.75,119.48,119.49,8503.0,115.7608,115.9254,115.664,115.6737,8503.0
2022-11-15 10:40:00,119.49,119.62,119.24,119.28,8525.0,115.6737,115.7995,115.4317,115.4704,8525.0
2022-11-15 10:50:00,119.2,119.46,119.1,119.29,12937.0,115.393,115.6447,115.2962,115.4801,12937.0
2022-11-15 11:00:00,119.22,119.4,118.97,119.27,22703.0,115.4123,115.5866,115.1703,115.4607,22703.0
2022-11-15 11:10:00,119.22,119.38,119.13,119.13,14005.0,115.4123,115.5672,115.3252,115.3252,14005.0
2022-11-15 11:20:00,119.29,119.39,119.19,119.25,52438.0,115.4801,115.5769,115.3833,115.4414,52438.0
2022-11-15 11:30:00,119.27,119.7,119.27,119.59,37073.0,115.4607,115.877,115.4607,115.7705,37073.0
2022-11-15 11:40:00,119.59,119.67,119.48,119.51,22610.0,115.7705,115.848,115.664,115.6931,22610.0
2022-11-15 11:50:00,119.54,119.63,119.47,119.63,9783.0,115.7221,115.8092,115.6543,115.8092,9783.0
2022-11-15 12:00:00,119.6,119.6,119.3,119.42,15846.0,115.7802,115.7802,115.4898,115.6059,15846.0
2022-11-15 12:10:00,119.5,119.62,119.38,119.4,11259.0,115.6834,115.7995,115.5672,115.5866,11259.0
2022-11-15 12:20:00,119.41,119.44,119.31,119.32,7921.0,115.5963,115.6253,115.4994,115.5091,7921.0
2022-11-15 12:30:00,119.33,119.45,119.24,119.35,14788.0,115.5188,115.635,115.4317,115.5382,14788.0
2022-11-15 12:40:00,119.39,119.4,119.13,119.32,5533.0,115.5769,115.5866,115.3252,115.5091,5533.0
2022-11-15 12:50:00,119.31,119.31,119.18,119.27,8401.0,115.4994,115.4994,115.3736,115.4607,8401.0
2022-11-15 13:00:00,119.32,119.39,119.23,119.23,11064.0,115.5091,115.5769,115.422,115.422,11064.0
2022-11-15 13:10:00,119.2,119.23,118.77,118.81,43358.0,115.393,115.422,114.9767,115.0154,43358.0
2022-11-15 13:20:00,118.77,118.78,118.1,118.21,109766.0,114.9767,114.9864,114.3281,114.4346,109766.0
2022-11-15 13:30:00,118.17,118.38,117.73,117.9,22559.0,114.3959,114.5992,113.9699,114.1345,22559.0
2022-11-15 13:40:00,117.93,118.48,117.65,118.03,52968.0,114.1635,114.696,113.8925,114.2603,52968.0
2022-11-15 13:50:00,118.04,118.5,118.03,118.3,17830.0,114.27,114.7153,114.2603,114.5217,17830.0
2022-11-15 14:00:00,118.25,118.35,117.86,118.26,24060.0,114.4733,114.5701,114.0958,114.483,24060.0
2022-11-15 14:10:00,118.24,118.77,118.24,118.65,59007.0,114.4636,114.9767,114.4636,114.8605,59007.0
2022-11-15 14:20:00,118.79,119.03,118.69,118.84,47550.0,114.9961,115.2284,114.8992,115.0445,47550.0
2022-11-15 14:30:00,118.87,118.92,118.62,118.7,47114.0,115.0735,115.1219,114.8315,114.9089,47114.0
2022-11-15 14:40:00,118.73,118.87,118.56,118.57,14889.0,114.938,115.0735,114.7734,114.7831,14889.0
2022-11-15 14:50:00,118.59,119.06,118.54,118.92,15649.0,114.8024,115.2574,114.754,115.1219,15649.0
2022-11-15 15:00:00,118.93,119.16,118.84,118.93,33361.0,115.1316,115.3542,115.0445,115.1316,33361.0
2022-11-15 15:10:00,118.98,119.14,118.83,119.11,38759.0,115.18,115.3349,115.0348,115.3058,38759.0
2022-11-15 15:20:00,119.1,119.24,119.02,119.07,18803.0,115.2962,115.4317,115.2187,115.2671,18803.0
2022-11-15 15:30:00,119.03,119.08,118.76,119.08,27031.0,115.2284,115.2768,114.967,115.2768,27031.0
2022-11-15 15:40:00,119.08,119.15,118.87,118.9,31026.0,115.2768,115.3446,115.0735,115.1025,31026.0
2022-11-15 15:50:00,118.9,118.9,118.58,118.87,32925.0,115.1025,115.1025,114.7928,115.0735,32925.0
2022-11-16 09:30:00,117.38,117.96,117.38,117.76,32285.0,113.6311,114.1926,113.6311,113.999,32285.0
2022-11-16 09:40:00,117.81,117.84,117.4,117.4,18728.0,114.0474,114.0764,113.6505,113.6505,18728.0
2022-11-16 09:50:00,117.47,117.51,117.31,117.48,11002.0,113.7182,113.7569,113.5633,113.7279,11002.0
2022-11-16 10:00:00,117.49,117.67,117.39,117.47,12992.0,113.7376,113.9118,113.6408,113.7182,12992.0
2022-11-16 10:10:00,117.49,117.7,117.32,117.33,11628.0,113.7376,113.9409,113.573,113.5827,11628.0
2022-11-16 10:20:00,117.44,117.61,117.37,117.53,11606.0,113.6892,113.8537,113.6214,113.7763,11606.0
2022-11-16 10:30:00,117.48,117.75,117.46,117.48,9351.0,113.7279,113.9893,113.7085,113.7279,9351.0
2022-11-16 10:40:00,117.46,117.56,117.32,117.41,8179.0,113.7085,113.8053,113.573,113.6601,8179.0
2022-11-16 10:50:00,117.37,117.41,117.11,117.23,13989.0,113.6214,113.6601,113.3697,113.4859,13989.0
2022-11-16 11:00:00,117.19,117.34,117.18,117.28,10658.0,113.4472,113.5924,113.4375,113.5343,10658.0
2022-11-16 11:10:00,117.25,117.49,117.23,117.48,6951.0,113.5052,113.7376,113.4859,113.7279,6951.0
2022-11-16 11:20:00,117.48,117.62,117.44,117.57,3684.0,113.7279,113.8634,113.6892,113.815,3684.0
2022-11-16 11:30:00,117.55,117.64,117.43,117.44,45018.0,113.7957,113.8828,113.6795,113.6892,45018.0
2022-11-16 11:40:00,117.46,117.64,117.45,117.64,30200.0,113.7085,113.8828,113.6989,113.8828,30200.0
2022-11-16 11:50:00,117.57,117.69,117.49,117.58,8558.0,113.815,113.9312,113.7376,113.8247,8558.0
2022-11-16 12:00:00,117.56,117.58,117.41,117.57,7353.0,113.8053,113.8247,113.6601,113.815,7353.0
2022-11-16 12:10:00,117.5,117.56,117.39,117.39,7071.0,113.7473,113.8053,113.6408,113.6408,7071.0
2022-11-16 12:20:00,117.38,117.52,117.32,117.47,20725.0,113.6311,113.7666,113.573,113.7182,20725.0
2022-11-16 12:30:00,117.48,117.62,117.44,117.56,10958.0,113.7279,113.8634,113.6892,113.8053,10958.0
2022-11-16 12:40:00,117.58,117.91,117.55,117.77,95712.0,113.8247,114.1442,113.7957,114.0086,95712.0
2022-11-16 12:50:00,117.77,117.86,117.6,117.62,17798.0,114.0086,114.0958,113.8441,113.8634,17798.0
2022-11-16 13:00:00,117.5,117.61,117.5,117.56,13627.0,113.7473,113.8537,113.7473,113.8053,13627.0
2022-11-16 13:10:00,117.57,117.65,117.5,117.5,16000.0,113.815,113.8925,113.7473,113.7473,16000.0
2022-11-16 13:20:00,117.51,117.59,117.46,117.47,4451.0,113.7569,113.8344,113.7085,113.7182,4451.0
2022-11-16 13:30:00,117.5,117.53,117.21,117.31,17840.0,113.7473,113.7763,113.4665,113.5633,17840.0
2022-11-16 13:40:00,117.29,117.37,117.28,117.29,19065.0,113.544,113.6214,113.5343,113.544,19065.0
2022-11-16 13:50:00,117.28,117.29,117.13,117.17,29630.0,113.5343,113.544,113.3891,113.4278,29630.0
2022-11-16 14:00:00,117.16,117.26,117.11,117.26,15094.0,113.4181,113.5149,113.3697,113.5149,15094.0
2022-11-16 14:10:00,117.27,117.28,117.16,117.22,14064.0,113.5246,113.5343,113.4181,113.4762,14064.0
2022-11-16 14:20:00,117.21,117.39,117.21,117.33,8723.0,113.4665,113.6408,113.4665,113.5827,8723.0
2022-11-16 14:30:00,117.32,117.4,117.06,117.3,24384.0,113.573,113.6505,113.3213,113.5536,24384.0
2022-11-16 14:40:00,117.31,117.38,117.2,117.2,16207.0,113.5633,113.6311,113.4568,113.4568,16207.0
2022-11-16 14:50:00,117.21,117.42,117.21,117.42,11051.0,113.4665,113.6698,113.4665,113.6698,11051.0
2022-11-16 15:00:00,117.42,117.43,117.01,117.07,15266.0,113.6698,113.6795,113.2729,113.331,15266.0
2022-11-16 15:10:00,117.09,117.13,116.98,117.02,15250.0,113.3504,113.3891,113.2439,113.2826,15250.0
2022-11-16 15:20:00,117.06,117.19,117.04,117.11,11862.0,113.3213,113.4472,113.3019,113.3697,11862.0
2022-11-16 15:30:00,117.11,117.2,117.01,117.1,19377.0,113.3697,113.4568,113.2729,113.36,19377.0
2022-11-16 15:40:00,117.13,117.3,117.07,117.27,31133.0,113.3891,113.5536,113.331,113.5246,31133.0
2022-11-16 15:50:00,117.32,117.42,117.11,117.18,40267.0,113.573,113.6698,113.3697,113.4375,40267.0
2022-11-17 09:30:00,115.56,115.82,115.5,115.61,7943.0,111.8692,112.1209,111.8111,111.9176,7943.0
2022-11-17 09:40:00,115.59,115.94,115.55,115.93,15599.0,111.8983,112.2371,111.8595,112.2274,15599.0
2022-11-17 09:50:00,115.88,115.94,115.53,115.53,8536.0,112.179,112.2371,111.8402,111.8402,8536.0
2022-11-17 10:00:00,115.53,115.8,115.45,115.72,10207.0,111.8402,112.1016,111.7627,112.0241,10207.0
2022-11-17 10:10:00,115.72,116.09,115.62,116.09,8402.0,112.0241,112.3823,111.9273,112.3823,8402.0
2022-11-17 10:20:00,116.12,116.18,116.02,116.14,7621.0,112.4113,112.4694,112.3145,112.4307,7621.0
2022-11-17 10:30:00,116.14,116.14,115.93,115.94,10963.0,112.4307,112.4307,112.2274,112.2371,10963.0
2022-11-17 10:40:00,115.93,116.01,115.73,115.74,6777.0,112.2274,112.3048,112.0338,112.0435,6777.0
2022-11-17 10:50:00,115.81,115.82,115.61,115.64,16013.0,112.1112,112.1209,111.9176,111.9467,16013.0
2022-11-17 11:00:00,115.64,115.81,115.61,115.62,11730.0,111.9467,112.1112,111.9176,111.9273,11730.0
2022-11-17 11:10:00,115.55,115.69,115.51,115.66,21991.0,111.8595,111.9951,111.8208,111.966,21991.0
2022-11-17 11:20:00,115.66,115.85,115.56,115.85,7772.0,111.966,112.15,111.8692,112.15,7772.0
2022-11-17 11:30:00,115.78,115.94,115.78,115.92,5781.0,112.0822,112.2371,112.0822,112.2177,5781.0
2022-11-17 11:40:00,115.93,115.98,115.88,115.88,7923.0,112.2274,112.2758,112.179,112.179,7923.0
2022-11-17 11:50:00,115.89,116.43,115.85,116.42,16980.0,112.1887,112.7114,112.15,112.7017,16980.0
2022-11-17 12:00:00,116.48,116.56,116.42,116.48,15832.0,112.7598,112.8373,112.7017,112.7598,15832.0
2022-11-17 12:10:00,116.47,116.57,116.41,116.44,5862.0,112.7502,112.847,112.6921,112.7211,5862.0
2022-11-17 12:20:00,116.49,116.49,116.38,116.41,22257.0,112.7695,112.7695,112.663,112.6921,22257.0
2022-11-17 12:30:00,116.38,116.47,116.3,116.46,10842.0,112.663,112.7502,112.5856,112.7405,10842.0
2022-11-17 12:40:00,116.49,116.64,116.49,116.64,6447.0,112.7695,112.9147,112.7695,112.9147,6447.0
2022-11-17 12:50:00,116.66,116.95,116.66,116.9,25593.0,112.9341,113.2148,112.9341,113.1664,25593.0
2022-11-17 13:00:00,116.9,116.98,116.83,116.83,19940.0,113.1664,113.2439,113.0987,113.0987,19940.0
2022-11-17 13:10:00,116.84,117.02,116.84,117.02,10334.0,113.1083,113.2826,113.1083,113.2826,10334.0
2022-11-17 13:20:00,117.0,117.05,116.89,116.89,7352.0,113.2632,113.3116,113.1567,113.1567,7352.0
2022-11-17 13:30:00,116.89,117.0,116.81,117.0,14819.0,113.1567,113.2632,113.0793,113.2632,14819.0
2022-11-17 13:40:00,117.01,117.03,116.79,116.79,7103.0,113.2729,113.2923,113.0599,113.0599,7103.0
2022-11-17 13:50:00,116.79,116.84,116.7,116.84,12075.0,113.0599,113.1083,112.9728,113.1083,12075.0
2022-11-17 14:00:00,116.84,116.97,116.74,116.75,7656.0,113.1083,113.2342,113.0115,113.0212,7656.0
2022-11-17 14:10:00,116.7,116.72,116.53,116.53,112448.0,112.9728,112.9922,112.8082,112.8082,112448.0
2022-11-17 14:20:00,116.48,116.6,116.46,116.57,8194.0,112.7598,112.876,112.7405,112.847,8194.0
2022-11-17 14:30:00,116.55,116.62,116.45,116.53,12191.0,112.8276,112.8954,112.7308,112.8082,12191.0
2022-11-17 14:40:00,116.53,116.56,116.38,116.54,8305.0,112.8082,112.8373,112.663,112.8179,8305.0
2022-11-17 14:50:00,116.55,116.65,116.54,116.59,22885.0,112.8276,112.9244,112.8179,112.8663,22885.0
2022-11-17 15:00:00,116.58,116.62,116.45,116.47,32060.0,112.8566,112.8954,112.7308,112.7502,32060.0
2022-11-17 15:10:00,116.43,116.47,116.23,116.24,11728.0,112.7114,112.7502,112.5178,112.5275,11728.0
2022-11-17 15:20:00,116.24,116.3,116.16,116.26,13547.0,112.5275,112.5856,112.4501,112.5469,13547.0
2022-11-17 15:30:00,116.31,116.45,116.31,116.45,19545.0,112.5953,112.7308,112.5953,112.7308,19545.0
2022-11-17 15:40:00,116.48,116.81,116.48,116.78,21639.0,112.7598,113.0793,112.7598,113.0503,21639.0
2022-11-17 15:50:00,116.83,117.01,116.66,117.01,14836.0,113.0987,113.2729,112.9341,113.2729,14836.0
2022-11-18 09:30:00,117.77,118.08,117.38,117.38,9186.0,114.0086,114.3087,113.6311,113.6311,9186.0
2022-11-18 09:40:00,117.38,117.54,117.33,117.33,4562.0,113.6311,113.786,113.5827,113.5827,4562.0
2022-11-18 09:50:00,117.33,117.66,117.33,117.35,23722.0,113.5827,113.9021,113.5827,113.602,23722.0
2022-11-18 10:00:00,117.39,117.41,116.92,117.06,14571.0,113.6408,113.6601,113.1858,113.3213,14571.0
2022-11-18 10:10:00,117.09,117.19,116.98,117.04,18044.0,113.3504,113.4472,113.2439,113.3019,18044.0
2022-11-18 10:20:00,117.13,117.26,116.91,117.16,62289.0,113.3891,113.5149,113.1761,113.4181,62289.0
2022-11-18 10:30:00,117.18,117.26,117.1,117.17,1003830.0,113.4375,113.5149,113.36,113.4278,1003830.0
2022-11-18 10:40:00,117.15,117.23,117.01,117.19,245844.0,113.4084,113.4859,113.2729,113.4472,245844.0
2022-11-18 10:50:00,117.18,117.21,116.85,116.89,11903.0,113.4375,113.4665,113.118,113.1567,11903.0
2022-11-18 11:00:00,116.92,116.94,116.76,116.91,4794.0,113.1858,113.2051,113.0309,113.1761,4794.0
2022-11-18 11:10:00,116.92,117.22,116.87,117.2,36384.0,113.1858,113.4762,113.1374,113.4568,36384.0
2022-11-18 11:20:00,117.22,117.24,117.15,117.18,11247.0,113.4762,113.4956,113.4084,113.4375,11247.0
2022-11-18 11:30:00,117.2,117.29,116.93,116.96,14716.0,113.4568,113.544,113.1955,113.2245,14716.0
2022-11-18 11:40:00,116.97,117.01,116.82,116.82,21778.0,113.2342,113.2729,113.089,113.089,21778.0
2022-11-18 11:50:00,116.81,117.0,116.78,116.97,12384.0,113.0793,113.2632,113.0503,113.2342,12384.0
2022-11-18 12:00:00,116.98,117.01,116.76,116.83,13257.0,113.2439,113.2729,113.0309,113.0987,13257.0
2022-11-18 12:10:00,116.83,116.85,116.44,116.5,14112.0,113.0987,113.118,112.7211,112.7792,14112.0
2022-11-18 12:20:00,116.41,116.66,116.41,116.66,5316.0,112.6921,112.9341,112.6921,112.9341,5316.0
2022-11-18 12:30:00,116.64,116.75,116.57,116.75,4739.0,112.9147,113.0212,112.847,113.0212,4739.0
2022-11-18 12:40:00,116.76,116.76,116.57,116.64,14923.0,113.0309,113.0309,112.847,112.9147,14923.0
2022-11-18 12:50:00,116.64,116.69,116.49,116.69,6988.0,112.9147,112.9631,112.7695,112.9631,6988.0
2022-11-18 13:00:00,116.67,116.87,116.65,116.87,11041.0,112.9438,113.1374,112.9244,113.1374,11041.0
2022-11-18 13:10:00,116.86,116.89,116.7,116.75,9532.0,113.1277,113.1567,112.9728,113.0212,9532.0
2022-11-18 13:20:00,116.77,116.93,116.65,116.92,22519.0,113.0406,113.1955,112.9244,113.1858,22519.0
2022-11-18 13:30:00,116.95,116.95,116.76,116.76,39863.0,113.2148,113.2148,113.0309,113.0309,39863.0
2022-11-18 13:40:00,116.75,116.8,116.56,116.57,20847.0,113.0212,113.0696,112.8373,112.847,20847.0
2022-11-18 13:50:00,116.55,116.66,116.53,116.66,14098.0,112.8276,112.9341,112.8082,112.9341,14098.0
2022-11-18 14:00:00,116.69,116.83,116.68,116.79,10500.0,112.9631,113.0987,112.9534,113.0599,10500.0
2022-11-18 14:10:00,116.78,116.9,116.74,116.74,13517.0,113.0503,113.1664,113.0115,113.0115,13517.0
2022-11-18 14:20:00,116.76,116.83,116.76,116.77,6012.0,113.0309,113.0987,113.0309,113.0406,6012.0
2022-11-18 14:30:00,116.8,116.87,116.65,116.72,16225.0,113.0696,113.1374,112.9244,112.9922,16225.0
2022-11-18 14:40:00,116.7,116.8,116.69,116.71,14580.0,112.9728,113.0696,112.9631,112.9825,14580.0
2022-11-18 14:50:00,116.72,116.9,116.71,116.9,6990.0,112.9922,113.1664,112.9825,113.1664,6990.0
2022-11-18 15:00:00,116.87,117.13,116.87,117.13,33956.0,113.1374,113.3891,113.1374,113.3891,33956.0
2022-11-18 15:10:00,117.15,117.18,117.03,117.06,13008.0,113.4084,113.4375,113.2923,113.3213,13008.0
2022-11-18 15:20:00,117.07,117.3,116.94,117.3,13483.0,113.331,113.5536,113.2051,113.5536,13483.0
2022-11-18 15:30:00,117.3,117.45,117.2,117.45,30395.0,113.5536,113.6989,113.4568,113.6989,30395.0
2022-11-18 15:40:00,117.45,117.57,117.39,117.55,20281.0,113.6989,113.815,113.6408,113.7957,20281.0
2022-11-18 15:50:00,117.56,117.66,117.18,117.43,35126.0,113.8053,113.9021,113.4375,113.6795,35126.0
2022-11-21 09:30:00,116.63,117.0,116.46,116.49,7401.0,112.905,113.2632,112.7405,112.7695,7401.0
2022-11-21 09:40:00,116.57,116.9,116.56,116.81,15642.0,112.847,113.1664,112.8373,113.0793,15642.0
2022-11-21 09:50:00,116.91,117.01,116.78,116.78,8852.0,113.1761,113.2729,113.0503,113.0503,8852.0
2022-11-21 10:00:00,116.79,116.89,116.54,116.64,303910.0,113.0599,113.1567,112.8179,112.9147,303910.0
2022-11-21 10:10:00,116.66,116.71,116.56,116.7,8896.0,112.9341,112.9825,112.8373,112.9728,8896.0
2022-11-21 10:20:00,116.65,116.65,116.41,116.49,12336.0,112.9244,112.9244,112.6921,112.7695,12336.0
2022-11-21 10:30:00,116.46,116.53,116.4,116.47,8694.0,112.7405,112.8082,112.6824,112.7502,8694.0
2022-11-21 10:40:00,116.48,116.53,116.31,116.37,16203.0,112.7598,112.8082,112.5953,112.6533,16203.0
2022-11-21 10:50:00,116.36,116.58,116.33,116.57,11601.0,112.6437,112.8566,112.6146,112.847,11601.0
2022-11-21 11:00:00,116.55,116.61,116.48,116.6,59215.0,112.8276,112.8857,112.7598,112.876,59215.0
2022-11-21 11:10:00,116.56,116.68,116.5,116.57,11637.0,112.8373,112.9534,112.7792,112.847,11637.0
2022-11-21 11:20:00,116.55,116.68,116.46,116.48,10066.0,112.8276,112.9534,112.7405,112.7598,10066.0
2022-11-21 11:30:00,116.5,116.56,116.4,116.47,6408.0,112.7792,112.8373,112.6824,112.7502,6408.0
2022-11-21 11:40:00,116.48,116.57,116.44,116.57,6835.0,112.7598,112.847,112.7211,112.847,6835.0
2022-11-21 11:50:00,116.56,116.66,116.27,116.37,17578.0,112.8373,112.9341,112.5565,112.6533,17578.0
2022-11-21 12:00:00,116.37,116.65,116.35,116.6,12594.0,112.6533,112.9244,112.634,112.876,12594.0
2022-11-21 12:10:00,116.61,116.65,116.51,116.52,7056.0,112.8857,112.9244,112.7889,112.7986,7056.0
2022-11-21 12:20:00,116.49,116.54,116.45,116.47,3431.0,112.7695,112.8179,112.7308,112.7502,3431.0
2022-11-21 12:30:00,116.53,116.78,116.52,116.64,7853.0,112.8082,113.0503,112.7986,112.9147,7853.0
2022-11-21 12:40:00,116.65,116.73,116.63,116.63,7566.0,112.9244,113.0018,112.905,112.905,7566.0
2022-11-21 12:50:00,116.59,116.61,116.51,116.57,45019.0,112.8663,112.8857,112.7889,112.847,45019.0
2022-11-21 13:00:00,116.57,116.78,116.57,116.75,1341863.0,112.847,113.0503,112.847,113.0212,1341863.0
2022-11-21 13:10:00,116.77,116.96,116.77,116.95,26772.0,113.0406,113.2245,113.0406,113.2148,26772.0
2022-11-21 13:20:00,116.95,116.95,116.84,116.9,65676.0,113.2148,113.2148,113.1083,113.1664,65676.0
2022-11-21 13:30:00,116.9,117.1,116.86,117.1,12883.0,113.1664,113.36,113.1277,113.36,12883.0
2022-11-21 13:40:00,117.09,117.1,116.95,116.99,48656.0,113.3504,113.36,113.2148,113.2535,48656.0
2022-11-21 13:50:00,116.96,117.01,116.88,116.88,10437.0,113.2245,113.2729,113.1471,113.1471,10437.0
2022-11-21 14:00:00,116.9,117.03,116.89,117.0,16449.0,113.1664,113.2923,113.1567,113.2632,16449.0
2022-11-21 14:10:00,117.0,117.02,116.89,117.02,7412.0,113.2632,113.2826,113.1567,113.2826,7412.0
2022-11-21 14:20:00,117.0,117.01,116.72,116.81,557036.0,113.2632,113.2729,112.9922,113.0793,557036.0
2022-11-21 14:30:00,116.81,116.86,116.74,116.81,15670.0,113.0793,113.1277,113.0115,113.0793,15670.0
2022-11-21 14:40:00,116.8,116.81,116.69,116.74,11389.0,113.0696,113.0793,112.9631,113.0115,11389.0
2022-11-21 14:50:00,116.75,116.87,116.73,116.75,86295.0,113.0212,113.1374,113.0018,113.0212,86295.0
2022-11-21 15:00:00,116.76,116.84,116.71,116.8,10555.0,113.0309,113.1083,112.9825,113.0696,10555.0
2022-11-21 15:10:00,116.8,116.86,116.73,116.84,25409.0,113.0696,113.1277,113.0018,113.1083,25409.0
2022-11-21 15:20:00,116.84,116.88,116.61,116.66,31656.0,113.1083,113.1471,112.8857,112.9341,31656.0
2022-11-21 15:30:00,116.66,116.77,116.65,116.69,34029.0,112.9341,113.0406,112.9244,112.9631,34029.0
2022-11-21 15:40:00,116.69,116.83,116.63,116.83,42019.0,112.9631,113.0987,112.905,113.0987,42019.0
2022-11-21 15:50:00,116.83,116.93,116.7,116.73,32822.0,113.0987,113.1955,112.9728,113.0018,32822.0
2022-11-22 09:30:00,117.09,117.43,117.09,117.11,28247.0,113.3504,113.6795,113.3504,113.3697,28247.0
2022-11-22 09:40:00,117.12,117.14,116.92,117.14,7905.0,113.3794,113.3988,113.1858,113.3988,7905.0
2022-11-22 09:50:00,117.1,117.17,117.05,117.1,7080.0,113.36,113.4278,113.3116,113.36,7080.0
2022-11-22 10:00:00,117.2,117.42,117.2,117.35,12511.0,113.4568,113.6698,113.4568,113.602,12511.0
2022-11-22 10:10:00,117.35,117.59,117.35,117.47,32022.0,113.602,113.8344,113.602,113.7182,32022.0
2022-11-22 10:20:00,117.53,117.6,117.49,117.58,4857.0,113.7763,113.8441,113.7376,113.8247,4857.0
2022-11-22 10:30:00,117.6,117.71,117.42,117.46,7556.0,113.8441,113.9505,113.6698,113.7085,7556.0
2022-11-22 10:40:00,117.44,117.78,117.43,117.78,8532.0,113.6892,114.0183,113.6795,114.0183,8532.0
2022-11-22 10:50:00,117.81,117.85,117.73,117.85,14143.0,114.0474,114.0861,113.9699,114.0861,14143.0
2022-11-22 11:00:00,117.85,117.86,117.72,117.76,5473.0,114.0861,114.0958,113.9602,113.999,5473.0
2022-11-22 11:10:00,117.84,117.85,117.58,117.76,26046.0,114.0764,114.0861,113.8247,113.999,26046.0
2022-11-22 11:20:00,117.75,117.83,117.75,117.79,4964.0,113.9893,114.0667,113.9893,114.028,4964.0
2022-11-22 11:30:00,117.78,117.79,117.63,117.71,28287.0,114.0183,114.028,113.8731,113.9505,28287.0
2022-11-22 11:40:00,117.71,117.77,117.67,117.73,47710.0,113.9505,114.0086,113.9118,113.9699,47710.0
2022-11-22 11:50:00,117.75,117.85,117.69,117.82,49890.0,113.9893,114.0861,113.9312,114.057,49890.0
2022-11-22 12:00:00,117.82,117.92,117.78,117.79,52992.0,114.057,114.1538,114.0183,114.028,52992.0
2022-11-22 12:10:00,117.8,117.9,117.8,117.89,18476.0,114.0377,114.1345,114.0377,114.1248,18476.0
2022-11-22 12:20:00,117.86,117.86,117.74,117.8,11646.0,114.0958,114.0958,113.9796,114.0377,11646.0
2022-11-22 12:30:00,117.82,117.88,117.77,117.88,12750.0,114.057,114.1151,114.0086,114.1151,12750.0
2022-11-22 12:40:00,117.87,117.88,117.76,117.84,11285.0,114.1054,114.1151,113.999,114.0764,11285.0
2022-11-22 12:50:00,117.84,117.84,117.78,117.8,11588.0,114.0764,114.0764,114.0183,114.0377,11588.0
2022-11-22 13:00:00,117.79,118.01,117.76,118.01,31202.0,114.028,114.241,113.999,114.241,31202.0
2022-11-22 13:10:00,118.05,118.13,118.05,118.1,7901.0,114.2797,114.3571,114.2797,114.3281,7901.0
2022-11-22 13:20:00,118.09,118.13,118.08,118.13,3247.0,114.3184,114.3571,114.3087,114.3571,3247.0
2022-11-22 13:30:00,118.16,118.19,118.09,118.12,6876.0,114.3862,114.4152,114.3184,114.3475,6876.0
2022-11-22 13:40:00,118.1,118.18,118.08,118.18,4446.0,114.3281,114.4055,114.3087,114.4055,4446.0
2022-11-22 13:50:00,118.17,118.23,118.16,118.17,15917.0,114.3959,114.4539,114.3862,114.3959,15917.0
2022-11-22 14:00:00,118.2,118.23,118.1,118.1,7439.0,114.4249,114.4539,114.3281,114.3281,7439.0
2022-11-22 14:10:00,118.13,118.15,118.09,118.15,6869.0,114.3571,114.3765,114.3184,114.3765,6869.0
2022-11-22 14:20:00,118.17,118.19,118.15,118.16,6079.0,114.3959,114.4152,114.3765,114.3862,6079.0
2022-11-22 14:30:00,118.15,118.25,118.09,118.24,17609.0,114.3765,114.4733,114.3184,114.4636,17609.0
2022-11-22 14:40:00,118.23,118.26,118.16,118.21,6255.0,114.4539,114.483,114.3862,114.4346,6255.0
2022-11-22 14:50:00,118.23,118.32,118.21,118.3,9897.0,114.4539,114.5411,114.4346,114.5217,9897.0
2022-11-22 15:00:00,118.27,118.44,118.27,118.42,9866.0,114.4927,114.6572,114.4927,114.6379,9866.0
2022-11-22 15:10:00,118.41,118.45,118.35,118.4,17438.0,114.6282,114.6669,114.5701,114.6185,17438.0
2022-11-22 15:20:00,118.41,118.51,118.4,118.46,20015.0,114.6282,114.725,114.6185,114.6766,20015.0
2022-11-22 15:30:00,118.45,118.55,118.45,118.52,17328.0,114.6669,114.7637,114.6669,114.7347,17328.0
2022-11-22 15:40:00,118.54,118.59,118.51,118.58,19145.0,114.754,114.8024,114.725,114.7928,19145.0
2022-11-22 15:50:00,118.61,118.73,118.52,118.68,36097.0,114.8218,114.938,114.7347,114.8896,36097.0
2022-11-23 09:30:00,118.47,118.94,118.47,118.94,12697.0,114.6863,115.1413,114.6863,115.1413,12697.0
2022-11-23 09:40:00,118.93,119.19,118.8,119.07,9508.0,115.1316,115.3833,115.0057,115.2671,9508.0
2022-11-23 09:50:00,119.06,119.33,119.05,119.21,10329.0,115.2574,115.5188,115.2478,115.4026,10329.0
2022-11-23 10:00:00,119.25,119.43,119.06,119.28,15089.0,115.4414,115.6156,115.2574,115.4704,15089.0
2022-11-23 10:10:00,119.3,119.32,119.11,119.2,6024.0,115.4898,115.5091,115.3058,115.393,6024.0
2022-11-23 10:20:00,119.18,119.33,119.15,119.3,31258.0,115.3736,115.5188,115.3446,115.4898,31258.0
2022-11-23 10:30:00,119.36,119.44,119.35,119.41,4348.0,115.5479,115.6253,115.5382,115.5963,4348.0
2022-11-23 10:40:00,119.44,119.54,119.34,119.36,12902.0,115.6253,115.7221,115.5285,115.5479,12902.0
2022-11-23 10:50:00,119.38,119.44,119.33,119.4,2786.0,115.5672,115.6253,115.5188,115.5866,2786.0
2022-11-23 11:00:00,119.44,119.46,119.37,119.46,4554.0,115.6253,115.6447,115.5575,115.6447,4554.0
2022-11-23 11:10:00,119.47,119.48,119.36,119.36,7970.0,115.6543,115.664,115.5479,115.5479,7970.0
2022-11-23 11:20:00,119.35,119.51,119.32,119.4,25889.0,115.5382,115.6931,115.5091,115.5866,25889.0
2022-11-23 11:30:00,119.37,119.39,119.3,119.39,2509.0,115.5575,115.5769,115.4898,115.5769,2509.0
2022-11-23 11:40:00,119.4,119.4,119.13,119.13,3790.0,115.5866,115.5866,115.3252,115.3252,3790.0
2022-11-23 11:50:00,119.13,119.16,118.76,118.86,4302.0,115.3252,115.3542,114.967,115.0638,4302.0
2022-11-23 12:00:00,118.88,119.05,118.88,119.04,72617.0,115.0832,115.2478,115.0832,115.2381,72617.0
2022-11-23 12:10:00,119.05,119.08,119.0,119.04,14408.0,115.2478,115.2768,115.1993,115.2381,14408.0
2022-11-23 12:20:00,119.06,119.12,119.06,119.08,3997.0,115.2574,115.3155,115.2574,115.2768,3997.0
2022-11-23 12:30:00,119.07,119.1,118.96,119.06,5132.0,115.2671,115.2962,115.1606,115.2574,5132.0
2022-11-23 12:40:00,119.03,119.03,118.9,119.0,1874.0,115.2284,115.2284,115.1025,115.1993,1874.0
2022-11-23 12:50:00,118.93,118.94,118.6,118.73,23376.0,115.1316,115.1413,114.8121,114.938,23376.0
2022-11-23 13:00:00,118.69,118.84,118.68,118.82,8949.0,114.8992,115.0445,114.8896,115.0251,8949.0
2022-11-23 13:10:00,118.76,118.85,118.75,118.85,7576.0,114.967,115.0541,114.9573,115.0541,7576.0
2022-11-23 13:20:00,118.88,118.99,118.87,118.99,6162.0,115.0832,115.1897,115.0735,115.1897,6162.0
2022-11-23 13:30:00,119.0,119.13,119.0,119.09,7257.0,115.1993,115.3252,115.1993,115.2865,7257.0
2022-11-23 13:40:00,119.07,119.15,119.07,119.1,6117.0,115.2671,115.3446,115.2671,115.2962,6117.0
2022-11-23 13:50:00,119.07,119.08,119.01,119.08,6857.0,115.2671,115.2768,115.209,115.2768,6857.0
2022-11-23 14:00:00,119.1,119.66,118.89,119.4,47506.0,115.2962,115.8383,115.0929,115.5866,47506.0
2022-11-23 14:10:00,119.36,119.46,119.17,119.4,13266.0,115.5479,115.6447,115.3639,115.5866,13266.0
2022-11-23 14:20:00,119.35,119.64,119.34,119.49,28005.0,115.5382,115.8189,115.5285,115.6737,28005.0
2022-11-23 14:30:00,119.49,119.49,119.15,119.19,11721.0,115.6737,115.6737,115.3446,115.3833,11721.0
2022-11-23 14:40:00,119.19,119.54,119.19,119.54,7755.0,115.3833,115.7221,115.3833,115.7221,7755.0
2022-11-23 14:50:00,119.45,119.56,119.38,119.42,29082.0,115.635,115.7415,115.5672,115.6059,29082.0
2022-11-23 15:00:00,119.4,119.51,119.32,119.5,17832.0,115.5866,115.6931,115.5091,115.6834,17832.0
2022-11-23 15:10:00,119.41,119.63,119.41,119.61,17980.0,115.5963,115.8092,115.5963,115.7899,17980.0
2022-11-23 15:20:00,119.63,119.63,119.46,119.46,18205.0,115.8092,115.8092,115.6447,115.6447,18205.0
2022-11-23 15:30:00,119.46,119.46,119.31,119.39,11743.0,115.6447,115.6447,115.4994,115.5769,11743.0
2022-11-23 15:40:00,119.38,119.39,119.23,119.24,6459.0,115.5672,115.5769,115.422,115.4317,6459.0
2022-11-23 15:50:00,119.25,119.43,119.25,119.42,19204.0,115.4414,115.6156,115.4414,115.6059,19204.0
2022-11-25 09:30:00,119.04,119.3,119.04,119.25,9992.0,115.2381,115.4898,115.2381,115.4414,9992.0
2022-11-25 09:40:00,119.17,119.26,119.06,119.07,8476.0,115.3639,115.451,115.2574,115.2671,8476.0
2022-11-25 09:50:00,119.06,119.25,119.06,119.21,11974.0,115.2574,115.4414,115.2574,115.4026,11974.0
2022-11-25 10:00:00,119.21,119.32,119.2,119.31,23924.0,115.4026,115.5091,115.393,115.4994,23924.0
2022-11-25 10:10:00,119.31,119.35,119.25,119.35,89611.0,115.4994,115.5382,115.4414,115.5382,89611.0
2022-11-25 10:20:00,119.3,119.36,119.24,119.29,5939.0,115.4898,115.5479,115.4317,115.4801,5939.0
2022-11-25 10:30:00,119.28,119.3,119.22,119.22,3708.0,115.4704,115.4898,115.4123,115.4123,3708.0
2022-11-25 10:40:00,119.23,119.29,119.2,119.29,4348.0,115.422,115.4801,115.393,115.4801,4348.0
2022-11-25 10:50:00,119.28,119.31,119.25,119.29,4211.0,115.4704,115.4994,115.4414,115.4801,4211.0
2022-11-25 11:00:00,119.3,119.38,119.26,119.38,3395.0,115.4898,115.5672,115.451,115.5672,3395.0
2022-11-25 11:10:00,119.35,119.36,119.23,119.28,2770.0,115.5382,115.5479,115.422,115.4704,2770.0
2022-11-25 11:20:00,119.29,119.31,119.22,119.22,3076.0,115.4801,115.4994,115.4123,115.4123,3076.0
2022-11-25 11:30:00,119.22,119.24,119.11,119.23,15042.0,115.4123,115.4317,115.3058,115.422,15042.0
2022-11-25 11:40:00,119.23,119.27,119.18,119.27,7966.0,115.422,115.4607,115.3736,115.4607,7966.0
2022-11-25 11:50:00,119.27,119.29,119.25,119.29,4063.0,115.4607,115.4801,115.4414,115.4801,4063.0
2022-11-25 12:00:00,119.28,119.28,119.17,119.18,4456.0,115.4704,115.4704,115.3639,115.3736,4456.0
2022-11-25 12:10:00,119.21,119.24,119.2,119.23,3208.0,115.4026,115.4317,115.393,115.422,3208.0
2022-11-25 12:20:00,119.2,119.28,119.2,119.27,2213.0,115.393,115.4704,115.393,115.4607,2213.0
2022-11-25 12:30:00,119.25,119.26,119.15,119.22,4874.0,115.4414,115.451,115.3446,115.4123,4874.0
2022-11-25 12:40:00,119.2,119.21,119.11,119.11,11353.0,115.393,115.4026,115.3058,115.3058,11353.0
2022-11-25 12:50:00,119.11,119.21,119.11,119.21,7704.0,115.3058,115.4026,115.3058,115.4026,7704.0
2022-11-28 09:30:00,118.04,118.77,118.04,118.72,8284.0,114.27,114.9767,114.27,114.9283,8284.0
2022-11-28 09:40:00,118.73,118.78,118.62,118.65,9562.0,114.938,114.9864,114.8315,114.8605,9562.0
2022-11-28 09:50:00,118.65,118.71,118.53,118.6,6117.0,114.8605,114.9186,114.7444,114.8121,6117.0
2022-11-28 10:00:00,118.54,118.67,118.52,118.61,3244.0,114.754,114.8799,114.7347,114.8218,3244.0
2022-11-28 10:10:00,118.67,118.76,118.54,118.72,14937.0,114.8799,114.967,114.754,114.9283,14937.0
2022-11-28 10:20:00,118.8,118.82,118.38,118.49,14629.0,115.0057,115.0251,114.5992,114.7056,14629.0
2022-11-28 10:30:00,118.47,118.58,118.46,118.56,7427.0,114.6863,114.7928,114.6766,114.7734,7427.0
2022-11-28 10:40:00,118.55,118.59,118.45,118.45,13177.0,114.7637,114.8024,114.6669,114.6669,13177.0
2022-11-28 10:50:00,118.35,118.37,118.25,118.27,2488.0,114.5701,114.5895,114.4733,114.4927,2488.0
2022-11-28 11:00:00,118.35,118.37,118.22,118.28,19009.0,114.5701,114.5895,114.4443,114.5023,19009.0
2022-11-28 11:10:00,118.24,118.34,118.24,118.3,37494.0,114.4636,114.5604,114.4636,114.5217,37494.0
2022-11-28 11:20:00,118.28,118.33,118.25,118.26,11837.0,114.5023,114.5507,114.4733,114.483,11837.0
2022-11-28 11:30:00,118.27,118.3,118.19,118.28,4040.0,114.4927,114.5217,114.4152,114.5023,4040.0
2022-11-28 11:40:00,118.25,118.38,118.25,118.37,5217.0,114.4733,114.5992,114.4733,114.5895,5217.0
2022-11-28 11:50:00,118.36,118.45,118.36,118.42,6555.0,114.5798,114.6669,114.5798,114.6379,6555.0
2022-11-28 12:00:00,118.38,118.5,118.04,118.16,18633.0,114.5992,114.7153,114.27,114.3862,18633.0
2022-11-28 12:10:00,118.14,118.39,118.11,118.39,6632.0,114.3668,114.6088,114.3378,114.6088,6632.0
2022-11-28 12:20:00,118.38,118.43,118.35,118.36,6936.0,114.5992,114.6476,114.5701,114.5798,6936.0
2022-11-28 12:30:00,118.36,118.45,118.36,118.42,7903.0,114.5798,114.6669,114.5798,114.6379,7903.0
2022-11-28 12:40:00,118.43,118.44,118.29,118.29,4002.0,114.6476,114.6572,114.512,114.512,4002.0
2022-11-28 12:50:00,118.28,118.28,118.04,118.05,21727.0,114.5023,114.5023,114.27,114.2797,21727.0
2022-11-28 13:00:00,118.04,118.16,118.04,118.09,8163.0,114.27,114.3862,114.27,114.3184,8163.0
2022-11-28 13:10:00,118.1,118.15,118.01,118.14,8721.0,114.3281,114.3765,114.241,114.3668,8721.0
2022-11-28 13:20:00,118.15,118.16,118.1,118.11,5305.0,114.3765,114.3862,114.3281,114.3378,5305.0
2022-11-28 13:30:00,118.1,118.11,118.02,118.1,7329.0,114.3281,114.3378,114.2506,114.3281,7329.0
2022-11-28 13:40:00,118.09,118.1,117.98,117.98,5122.0,114.3184,114.3281,114.2119,114.2119,5122.0
2022-11-28 13:50:00,117.97,117.99,117.74,117.77,10987.0,114.2022,114.2216,113.9796,114.0086,10987.0
2022-11-28 14:00:00,117.76,117.77,117.7,117.73,2890.0,113.999,114.0086,113.9409,113.9699,2890.0
2022-11-28 14:10:00,117.66,117.69,117.64,117.67,17520.0,113.9021,113.9312,113.8828,113.9118,17520.0
2022-11-28 14:20:00,117.67,117.67,117.56,117.57,8190.0,113.9118,113.9118,113.8053,113.815,8190.0
2022-11-28 14:30:00,117.58,117.67,117.53,117.63,18935.0,113.8247,113.9118,113.7763,113.8731,18935.0
2022-11-28 14:40:00,117.63,117.71,117.63,117.65,10439.0,113.8731,113.9505,113.8731,113.8925,10439.0
2022-11-28 14:50:00,117.63,117.67,117.56,117.59,20391.0,113.8731,113.9118,113.8053,113.8344,20391.0
2022-11-28 15:00:00,117.56,117.63,117.5,117.54,6835.0,113.8053,113.8731,113.7473,113.786,6835.0
2022-11-28 15:10:00,117.51,117.51,117.35,117.39,14129.0,113.7569,113.7569,113.602,113.6408,14129.0
2022-11-28 15:20:00,117.4,117.42,117.28,117.32,7202.0,113.6505,113.6698,113.5343,113.573,7202.0
2022-11-28 15:30:00,117.34,117.42,117.29,117.38,21241.0,113.5924,113.6698,113.544,113.6311,21241.0
2022-11-28 15:40:00,117.37,117.51,117.33,117.34,15284.0,113.6214,113.7569,113.5827,113.5924,15284.0
2022-11-28 15:50:00,117.33,117.63,117.33,117.55,17956.0,113.5827,113.8731,113.5827,113.7957,17956.0
2022-11-29 09:30:00,117.6,117.75,117.46,117.63,18168.0,113.8441,113.9893,113.7085,113.8731,18168.0
2022-11-29 09:40:00,117.67,117.71,117.44,117.54,7769.0,113.9118,113.9505,113.6892,113.786,7769.0
2022-11-29 09:50:00,117.46,117.55,117.4,117.54,7024.0,113.7085,113.7957,113.6505,113.786,7024.0
2022-11-29 10:00:00,117.54,117.71,117.52,117.7,13563.0,113.786,113.9505,113.7666,113.9409,13563.0
2022-11-29 10:10:00,117.68,117.78,117.45,117.69,3740.0,113.9215,114.0183,113.6989,113.9312,3740.0
2022-11-29 10:20:00,117.72,117.85,117.69,117.84,23353.0,113.9602,114.0861,113.9312,114.0764,23353.0
2022-11-29 10:30:00,117.97,117.98,117.86,117.9,5273.0,114.2022,114.2119,114.0958,114.1345,5273.0
2022-11-29 10:40:00,117.96,118.0,117.88,117.98,4184.0,114.1926,114.2313,114.1151,114.2119,4184.0
2022-11-29 10:50:00,117.92,117.93,117.76,117.85,3940.0,114.1538,114.1635,113.999,114.0861,3940.0
2022-11-29 11:00:00,117.76,117.8,117.16,117.16,15388.0,113.999,114.0377,113.4181,113.4181,15388.0
2022-11-29 11:10:00,117.15,117.27,116.99,116.99,10707.0,113.4084,113.5246,113.2535,113.2535,10707.0
2022-11-29 11:20:00,116.92,117.05,116.88,116.97,2829.0,113.1858,113.3116,113.1471,113.2342,2829.0
2022-11-29 11:30:00,116.92,117.14,116.91,117.11,4560.0,113.1858,113.3988,113.1761,113.3697,4560.0
2022-11-29 11:40:00,117.08,117.19,117.05,117.16,7178.0,113.3407,113.4472,113.3116,113.4181,7178.0
2022-11-29 11:50:00,117.18,117.29,117.07,117.29,3293.0,113.4375,113.544,113.331,113.544,3293.0
2022-11-29 12:00:00,117.3,117.34,117.22,117.34,3429.0,113.5536,113.5924,113.4762,113.5924,3429.0
2022-11-29 12:10:00,117.31,117.31,117.2,117.31,5708.0,113.5633,113.5633,113.4568,113.5633,5708.0
2022-11-29 12:20:00,117.33,117.33,117.18,117.24,53234.0,113.5827,113.5827,113.4375,113.4956,53234.0
2022-11-29 12:30:00,117.29,117.52,117.27,117.51,4742.0,113.544,113.7666,113.5246,113.7569,4742.0
2022-11-29 12:40:00,117.5,117.56,117.47,117.51,2835.0,113.7473,113.8053,113.7182,113.7569,2835.0
2022-11-29 12:50:00,117.52,117.55,117.46,117.49,44349.0,113.7666,113.7957,113.7085,113.7376,44349.0
2022-11-29 13:00:00,117.43,117.5,117.38,117.41,7796.0,113.6795,113.7473,113.6311,113.6601,7796.0
2022-11-29 13:10:00,117.41,117.54,117.35,117.37,4258.0,113.6601,113.786,113.602,113.6214,4258.0
2022-11-29 13:20:00,117.36,117.36,117.22,117.23,11872.0,113.6117,113.6117,113.4762,113.4859,11872.0
2022-11-29 13:30:00,117.19,117.34,117.18,117.34,3240.0,113.4472,113.5924,113.4375,113.5924,3240.0
2022-11-29 13:40:00,117.36,117.42,117.35,117.39,10002.0,113.6117,113.6698,113.602,113.6408,10002.0
2022-11-29 13:50:00,117.37,117.49,117.32,117.48,10231.0,113.6214,113.7376,113.573,113.7279,10231.0
2022-11-29 14:00:00,117.51,117.78,117.51,117.72,12103.0,113.7569,114.0183,113.7569,113.9602,12103.0
2022-11-29 14:10:00,117.68,117.69,117.61,117.62,14479.0,113.9215,113.9312,113.8537,113.8634,14479.0
2022-11-29 14:20:00,117.61,117.63,117.37,117.4,7006.0,113.8537,113.8731,113.6214,113.6505,7006.0
2022-11-29 14:30:00,117.38,117.39,117.3,117.33,9018.0,113.6311,113.6408,113.5536,113.5827,9018.0
2022-11-29 14:40:00,117.35,117.36,117.23,117.25,10349.0,113.602,113.6117,113.4859,113.5052,10349.0
2022-11-29 14:50:00,117.28,117.39,117.24,117.39,6142.0,113.5343,113.6408,113.4956,113.6408,6142.0
2022-11-29 15:00:00,117.39,117.52,117.32,117.52,7406.0,113.6408,113.7666,113.573,113.7666,7406.0
2022-11-29 15:10:00,117.46,117.51,117.43,117.44,7275.0,113.7085,113.7569,113.6795,113.6892,7275.0
2022-11-29 15:20:00,117.43,117.5,117.34,117.42,24194.0,113.6795,113.7473,113.5924,113.6698,24194.0
2022-11-29 15:30:00,117.43,117.6,117.4,117.47,36531.0,113.6795,113.8441,113.6505,113.7182,36531.0
2022-11-29 15:40:00,117.51,117.56,117.35,117.47,27464.0,113.7569,113.8053,113.602,113.7182,27464.0
2022-11-29 15:50:00,117.48,117.56,117.37,117.52,40861.0,113.7279,113.8053,113.6214,113.7666,40861.0
2022-11-30 09:30:00,117.59,117.79,117.35,117.35,11527.0,113.8344,114.028,113.602,113.602,11527.0
2022-11-30 09:40:00,117.44,117.67,117.36,117.4,19175.0,113.6892,113.9118,113.6117,113.6505,19175.0
2022-11-30 09:50:00,117.39,117.47,117.32,117.42,10090.0,113.6408,113.7182,113.573,113.6698,10090.0
2022-11-30 10:00:00,117.47,117.62,117.23,117.62,9008.0,113.7182,113.8634,113.4859,113.8634,9008.0
2022-11-30 10:10:00,117.61,117.62,117.35,117.42,5684.0,113.8537,113.8634,113.602,113.6698,5684.0
2022-11-30 10:20:00,117.39,117.48,117.26,117.32,9376.0,113.6408,113.7279,113.5149,113.573,9376.0
2022-11-30 10:30:00,117.38,117.44,117.27,117.44,13503.0,113.6311,113.6892,113.5246,113.6892,13503.0
2022-11-30 10:40:00,117.43,117.53,117.29,117.32,5815.0,113.6795,113.7763,113.544,113.573,5815.0
2022-11-30 10:50:00,117.27,117.38,117.27,117.31,5354.0,113.5246,113.6311,113.5246,113.5633,5354.0
2022-11-30 11:00:00,117.38,117.47,117.19,117.45,6743.0,113.6311,113.7182,113.4472,113.6989,6743.0
2022-11-30 11:10:00,117.42,117.57,117.41,117.49,6211.0,113.6698,113.815,113.6601,113.7376,6211.0
2022-11-30 11:20:00,117.51,117.61,117.45,117.55,8148.0,113.7569,113.8537,113.6989,113.7957,8148.0
2022-11-30 11:30:00,117.58,117.69,117.55,117.62,12619.0,113.8247,113.9312,113.7957,113.8634,12619.0
2022-11-30 11:40:00,117.66,117.67,117.57,117.6,7604.0,113.9021,113.9118,113.815,113.8441,7604.0
2022-11-30 11:50:00,117.63,117.63,117.52,117.58,5231.0,113.8731,113.8731,113.7666,113.8247,5231.0
2022-11-30 12:00:00,117.54,117.6,117.43,117.44,5758.0,113.786,113.8441,113.6795,113.6892,5758.0
2022-11-30 12:10:00,117.47,117.48,117.14,117.16,7718.0,113.7182,113.7279,113.3988,113.4181,7718.0
2022-11-30 12:20:00,117.12,117.17,117.04,117.15,14436.0,113.3794,113.4278,113.3019,113.4084,14436.0
2022-11-30 12:30:00,117.16,117.17,117.02,117.03,7362.0,113.4181,113.4278,113.2826,113.2923,7362.0
2022-11-30 12:40:00,117.04,117.19,117.04,117.14,6424.0,113.3019,113.4472,113.3019,113.3988,6424.0
2022-11-30 12:50:00,117.15,117.16,117.09,117.14,3135.0,113.4084,113.4181,113.3504,113.3988,3135.0
2022-11-30 13:00:00,117.12,117.3,117.12,117.3,5953.0,113.3794,113.5536,113.3794,113.5536,5953.0
2022-11-30 13:10:00,117.31,117.34,117.29,117.31,3688.0,113.5633,113.5924,113.544,113.5633,3688.0
2022-11-30 13:20:00,117.28,117.34,117.25,117.3,14923.0,113.5343,113.5924,113.5052,113.5536,14923.0
2022-11-30 13:30:00,117.27,118.52,117.11,118.39,48195.0,113.5246,114.7347,113.3697,114.6088,48195.0
2022-11-30 13:40:00,118.47,118.54,117.9,118.29,39490.0,114.6863,114.754,114.1345,114.512,39490.0
2022-11-30 13:50:00,118.27,118.94,118.2,118.91,39788.0,114.4927,115.1413,114.4249,115.1122,39788.0
2022-11-30 14:00:00,118.91,119.45,118.91,119.33,31194.0,115.1122,115.635,115.1122,115.5188,31194.0
2022-11-30 14:10:00,119.23,120.02,119.23,119.99,28038.0,115.422,116.1868,115.422,116.1577,28038.0
2022-11-30 14:20:00,120.01,120.07,119.8,119.97,32993.0,116.1771,116.2352,115.9738,116.1384,32993.0
2022-11-30 14:30:00,119.96,119.96,119.73,119.78,22370.0,116.1287,116.1287,115.906,115.9544,22370.0
2022-11-30 14:40:00,119.81,119.85,119.58,119.79,10885.0,115.9835,116.0222,115.7608,115.9641,10885.0
2022-11-30 14:50:00,119.82,120.04,119.78,119.92,11771.0,115.9932,116.2061,115.9544,116.09,11771.0
2022-11-30 15:00:00,119.95,120.2,119.91,120.17,88173.0,116.119,116.361,116.0803,116.332,88173.0
2022-11-30 15:10:00,120.18,120.44,120.15,120.39,26430.0,116.3417,116.5934,116.3126,116.545,26430.0
2022-11-30 15:20:00,120.38,120.57,120.36,120.57,29712.0,116.5353,116.7192,116.5159,116.7192,29712.0
2022-11-30 15:30:00,120.56,120.86,120.53,120.59,58221.0,116.7095,116.9999,116.6805,116.7386,58221.0
2022-11-30 15:40:00,120.55,120.72,120.54,120.67,47499.0,116.6998,116.8644,116.6902,116.816,47499.0
2022-11-30 15:50:00,120.68,121.23,120.68,121.23,124130.0,116.8257,117.3581,116.8257,117.3581,124130.0
2022-12-01 09:30:00,121.44,121.71,121.3,121.3,20442.0,117.5614,117.8228,117.4259,117.4259,20442.0
2022-12-01 09:40:00,121.3,121.62,121.29,121.62,7655.0,117.4259,117.7357,117.4162,117.7357,7655.0
2022-12-01 09:50:00,121.6,121.83,121.6,121.68,6431.0,117.7163,117.939,117.7163,117.7938,6431.0
2022-12-01 10:00:00,121.69,121.91,121.39,121.42,9229.0,117.8034,118.0164,117.513,117.5421,9229.0
2022-12-01 10:10:00,121.14,121.14,120.64,120.68,6394.0,117.271,117.271,116.787,116.8257,6394.0
2022-12-01 10:20:00,120.64,120.69,120.52,120.53,10110.0,116.787,116.8354,116.6708,116.6805,10110.0
2022-12-01 10:30:00,120.5,120.72,120.41,120.65,8672.0,116.6514,116.8644,116.5643,116.7967,8672.0
2022-12-01 10:40:00,120.63,120.95,120.61,120.94,5894.0,116.7773,117.0871,116.7579,117.0774,5894.0
2022-12-01 10:50:00,120.97,121.28,120.97,121.28,13725.0,117.1064,117.4065,117.1064,117.4065,13725.0
2022-12-01 11:00:00,121.23,121.27,121.11,121.2,6122.0,117.3581,117.3968,117.242,117.3291,6122.0
2022-12-01 11:10:00,121.18,121.19,120.83,120.83,9124.0,117.3097,117.3194,116.9709,116.9709,9124.0
2022-12-01 11:20:00,120.89,121.05,120.88,120.93,72125.0,117.029,117.1839,117.0193,117.0677,72125.0
2022-12-01 11:30:00,120.98,121.15,120.93,121.0,13916.0,117.1161,117.2807,117.0677,117.1355,13916.0
2022-12-01 11:40:00,121.12,121.13,120.97,121.0,3869.0,117.2516,117.2613,117.1064,117.1355,3869.0
2022-12-01 11:50:00,120.89,121.11,120.86,121.09,22855.0,117.029,117.242,116.9999,117.2226,22855.0
2022-12-01 12:00:00,121.07,121.09,120.72,120.72,12158.0,117.2032,117.2226,116.8644,116.8644,12158.0
2022-12-01 12:10:00,120.7,120.88,120.68,120.8,9884.0,116.8451,117.0193,116.8257,116.9419,9884.0
2022-12-01 12:20:00,120.82,121.17,120.82,121.14,6303.0,116.9612,117.3,116.9612,117.271,6303.0
2022-12-01 12:30:00,121.16,121.37,121.15,121.27,11028.0,117.2904,117.4937,117.2807,117.3968,11028.0
2022-12-01 12:40:00,121.29,121.29,121.13,121.22,3572.0,117.4162,117.4162,117.2613,117.3484,3572.0
2022-12-01 12:50:00,121.2,121.33,121.2,121.28,49905.0,117.3291,117.4549,117.3291,117.4065,49905.0
2022-12-01 13:00:00,121.31,121.5,121.29,121.47,7687.0,117.4356,117.6195,117.4162,117.5905,7687.0
2022-12-01 13:10:00,121.43,121.48,121.04,121.07,30813.0,117.5517,117.6001,117.1742,117.2032,30813.0
2022-12-01 13:20:00,121.06,121.17,121.04,121.1,95578.0,117.1936,117.3,117.1742,117.2323,95578.0
2022-12-01 13:30:00,121.1,121.19,121.0,121.1,101353.0,117.2323,117.3194,117.1355,117.2323,101353.0
2022-12-01 13:40:00,121.1,121.3,121.1,121.22,68961.0,117.2323,117.4259,117.2323,117.3484,68961.0
2022-12-01 13:50:00,121.22,121.23,121.11,121.16,68721.0,117.3484,117.3581,117.242,117.2904,68721.0
2022-12-01 14:00:00,121.16,121.18,120.93,120.98,69109.0,117.2904,117.3097,117.0677,117.1161,69109.0
2022-12-01 14:10:00,120.98,121.19,120.96,121.15,68286.0,117.1161,117.3194,117.0968,117.2807,68286.0
2022-12-01 14:20:00,121.16,121.26,121.08,121.2,72863.0,117.2904,117.3872,117.2129,117.3291,72863.0
2022-12-01 14:30:00,121.19,121.25,121.12,121.23,71138.0,117.3194,117.3775,117.2516,117.3581,71138.0
2022-12-01 14:40:00,121.23,121.36,121.17,121.33,58089.0,117.3581,117.484,117.3,117.4549,58089.0
2022-12-01 14:50:00,121.32,121.42,121.24,121.37,78853.0,117.4453,117.5421,117.3678,117.4937,78853.0
2022-12-01 15:00:00,121.33,121.48,121.29,121.39,77695.0,117.4549,117.6001,117.4162,117.513,77695.0
2022-12-01 15:10:00,121.39,121.39,121.13,121.22,73830.0,117.513,117.513,117.2613,117.3484,73830.0
2022-12-01 15:20:00,121.24,121.24,121.12,121.19,74567.0,117.3678,117.3678,117.2516,117.3194,74567.0
2022-12-01 15:30:00,121.19,121.39,121.18,121.38,87522.0,117.3194,117.513,117.3097,117.5033,87522.0
2022-12-01 15:40:00,121.38,121.5,121.26,121.29,18261.0,117.5033,117.6195,117.3872,117.4162,18261.0
2022-12-01 15:50:00,121.35,121.43,121.15,121.17,45592.0,117.4743,117.5517,117.2807,117.3,45592.0
2022-12-02 09:30:00,119.53,120.07,119.44,119.92,18660.0,115.7124,116.2352,115.6253,116.09,18660.0
2022-12-02 09:40:00,119.89,119.92,119.55,119.56,10934.0,116.0609,116.09,115.7318,115.7415,10934.0
2022-12-02 09:50:00,119.57,119.85,119.56,119.79,7290.0,115.7511,116.0222,115.7415,115.9641,7290.0
2022-12-02 10:00:00,119.81,119.94,119.67,119.77,4577.0,115.9835,116.1093,115.848,115.9448,4577.0
2022-12-02 10:10:00,119.86,120.23,119.86,120.01,26048.0,116.0319,116.3901,116.0319,116.1771,26048.0
2022-12-02 10:20:00,120.05,120.16,119.88,119.91,6726.0,116.2158,116.3223,116.0512,116.0803,6726.0
2022-12-02 10:30:00,119.95,120.28,119.92,120.11,25751.0,116.119,116.4385,116.09,116.2739,25751.0
2022-12-02 10:40:00,120.12,120.34,120.09,120.28,84143.0,116.2836,116.4966,116.2545,116.4385,84143.0
2022-12-02 10:50:00,120.33,120.47,120.17,120.22,77426.0,116.4869,116.6224,116.332,116.3804,77426.0
2022-12-02 11:00:00,120.13,120.21,120.07,120.13,5025.0,116.2933,116.3707,116.2352,116.2933,5025.0
2022-12-02 11:10:00,120.14,120.21,120.1,120.16,5005.0,116.3029,116.3707,116.2642,116.3223,5005.0
2022-12-02 11:20:00,120.16,120.45,120.16,120.41,5050.0,116.3223,116.603,116.3223,116.5643,5050.0
2022-12-02 11:30:00,120.41,120.65,120.41,120.6,10192.0,116.5643,116.7967,116.5643,116.7482,10192.0
2022-12-02 11:40:00,120.55,120.86,120.55,120.73,14922.0,116.6998,116.9999,116.6998,116.8741,14922.0
2022-12-02 11:50:00,120.72,120.81,120.64,120.7,5024.0,116.8644,116.9515,116.787,116.8451,5024.0
2022-12-02 12:00:00,120.68,120.82,120.65,120.82,3223.0,116.8257,116.9612,116.7967,116.9612,3223.0
2022-12-02 12:10:00,120.78,120.93,120.78,120.83,5228.0,116.9225,117.0677,116.9225,116.9709,5228.0
2022-12-02 12:20:00,120.8,120.85,120.72,120.75,4255.0,116.9419,116.9903,116.8644,116.8935,4255.0
2022-12-02 12:30:00,120.73,120.78,120.53,120.53,8191.0,116.8741,116.9225,116.6805,116.6805,8191.0
2022-12-02 12:40:00,120.55,120.65,120.53,120.62,63998.0,116.6998,116.7967,116.6805,116.7676,63998.0
2022-12-02 12:50:00,120.62,120.62,120.49,120.5,7557.0,116.7676,116.7676,116.6418,116.6514,7557.0
2022-12-02 13:00:00,120.49,120.58,120.43,120.43,12973.0,116.6418,116.7289,116.5837,116.5837,12973.0
2022-12-02 13:10:00,120.41,120.58,120.39,120.51,22209.0,116.5643,116.7289,116.545,116.6611,22209.0
2022-12-02 13:20:00,120.52,120.58,120.44,120.58,7009.0,116.6708,116.7289,116.5934,116.7289,7009.0
2022-12-02 13:30:00,120.55,120.62,120.52,120.53,15861.0,116.6998,116.7676,116.6708,116.6805,15861.0
2022-12-02 13:40:00,120.59,120.69,120.59,120.67,6695.0,116.7386,116.8354,116.7386,116.816,6695.0
2022-12-02 13:50:00,120.66,120.67,120.56,120.62,3541.0,116.8063,116.816,116.7095,116.7676,3541.0
2022-12-02 14:00:00,120.62,120.68,120.49,120.49,12725.0,116.7676,116.8257,116.6418,116.6418,12725.0
2022-12-02 14:10:00,120.48,120.67,120.45,120.66,5413.0,116.6321,116.816,116.603,116.8063,5413.0
2022-12-02 14:20:00,120.68,120.71,120.64,120.7,3020.0,116.8257,116.8547,116.787,116.8451,3020.0
2022-12-02 14:30:00,120.68,120.74,120.6,120.69,19224.0,116.8257,116.8838,116.7482,116.8354,19224.0
2022-12-02 14:40:00,120.68,120.84,120.65,120.83,15416.0,116.8257,116.9806,116.7967,116.9709,15416.0
2022-12-02 14:50:00,120.85,121.14,120.84,121.07,22073.0,116.9903,117.271,116.9806,117.2032,22073.0
2022-12-02 15:00:00,121.16,121.37,121.1,121.35,44688.0,117.2904,117.4937,117.2323,117.4743,44688.0
2022-12-02 15:10:00,121.36,121.48,121.27,121.42,14460.0,117.484,117.6001,117.3968,117.5421,14460.0
2022-12-02 15:20:00,121.41,121.41,121.09,121.11,19685.0,117.5324,117.5324,117.2226,117.242,19685.0
2022-12-02 15:30:00,121.15,121.2,120.89,120.99,42337.0,117.2807,117.3291,117.029,117.1258,42337.0
2022-12-02 15:40:00,121.01,121.04,120.83,120.87,21750.0,117.1452,117.1742,116.9709,117.0096,21750.0
2022-12-02 15:50:00,120.87,121.19,120.83,121.13,46299.0,117.0096,117.3194,116.9709,117.2613,46299.0
2022-12-05 09:30:00,120.66,120.66,120.23,120.45,27132.0,116.8063,116.8063,116.3901,116.603,27132.0
2022-12-05 09:40:00,120.38,120.38,120.06,120.14,8987.0,116.5353,116.5353,116.2255,116.3029,8987.0
2022-12-05 09:50:00,120.15,120.15,119.93,119.93,10524.0,116.3126,116.3126,116.0996,116.0996,10524.0
2022-12-05 10:00:00,119.9,119.9,119.47,119.77,28950.0,116.0706,116.0706,115.6543,115.9448,28950.0
2022-12-05 10:10:00,119.76,120.01,119.76,119.83,2412.0,115.9351,116.1771,115.9351,116.0028,2412.0
2022-12-05 10:20:00,119.77,120.05,119.77,119.85,5787.0,115.9448,116.2158,115.9448,116.0222,5787.0
2022-12-05 10:30:00,119.9,120.04,119.8,120.01,20093.0,116.0706,116.2061,115.9738,116.1771,20093.0
2022-12-05 10:40:00,120.04,120.17,120.03,120.15,3655.0,116.2061,116.332,116.1965,116.3126,3655.0
2022-12-05 10:50:00,120.15,120.15,120.02,120.09,7473.0,116.3126,116.3126,116.1868,116.2545,7473.0
2022-12-05 11:00:00,120.17,120.21,120.05,120.09,10007.0,116.332,116.3707,116.2158,116.2545,10007.0
2022-12-05 11:10:00,120.11,120.24,119.85,119.87,4786.0,116.2739,116.3997,116.0222,116.0416,4786.0
2022-12-05 11:20:00,119.86,119.86,119.71,119.78,5873.0,116.0319,116.0319,115.8867,115.9544,5873.0
2022-12-05 11:30:00,119.8,119.8,119.56,119.67,14506.0,115.9738,115.9738,115.7415,115.848,14506.0
2022-12-05 11:40:00,119.66,119.72,119.66,119.68,7862.0,115.8383,115.8964,115.8383,115.8576,7862.0
2022-12-05 11:50:00,119.68,119.74,119.43,119.46,156755.0,115.8576,115.9157,115.6156,115.6447,156755.0
2022-12-05 12:00:00,119.39,119.5,119.37,119.49,6289.0,115.5769,115.6834,115.5575,115.6737,6289.0
2022-12-05 12:10:00,119.49,119.63,119.43,119.61,10619.0,115.6737,115.8092,115.6156,115.7899,10619.0
2022-12-05 12:20:00,119.6,119.69,119.59,119.59,8453.0,115.7802,115.8673,115.7705,115.7705,8453.0
2022-12-05 12:30:00,119.58,119.61,119.38,119.42,6895.0,115.7608,115.7899,115.5672,115.6059,6895.0
2022-12-05 12:40:00,119.42,119.44,119.33,119.43,10325.0,115.6059,115.6253,115.5188,115.6156,10325.0
2022-12-05 12:50:00,119.42,119.42,119.27,119.29,72784.0,115.6059,115.6059,115.4607,115.4801,72784.0
2022-12-05 13:00:00,119.28,119.38,119.26,119.37,10388.0,115.4704,115.5672,115.451,115.5575,10388.0
2022-12-05 13:10:00,119.4,119.47,119.37,119.46,5211.0,115.5866,115.6543,115.5575,115.6447,5211.0
2022-12-05 13:20:00,119.44,119.44,119.21,119.3,14014.0,115.6253,115.6253,115.4026,115.4898,14014.0
2022-12-05 13:30:00,119.33,119.46,119.32,119.45,12812.0,115.5188,115.6447,115.5091,115.635,12812.0
2022-12-05 13:40:00,119.46,119.48,119.27,119.29,9507.0,115.6447,115.664,115.4607,115.4801,9507.0
2022-12-05 13:50:00,119.28,119.28,118.95,118.97,30321.0,115.4704,115.4704,115.1509,115.1703,30321.0
2022-12-05 14:00:00,118.96,118.98,118.88,118.98,41126.0,115.1606,115.18,115.0832,115.18,41126.0
2022-12-05 14:10:00,118.98,119.12,118.98,119.03,18380.0,115.18,115.3155,115.18,115.2284,18380.0
2022-12-05 14:20:00,119.04,119.05,118.84,118.88,20382.0,115.2381,115.2478,115.0445,115.0832,20382.0
2022-12-05 14:30:00,118.86,118.87,118.77,118.84,12193.0,115.0638,115.0735,114.9767,115.0445,12193.0
2022-12-05 14:40:00,118.78,118.8,118.68,118.78,14944.0,114.9864,115.0057,114.8896,114.9864,14944.0
2022-12-05 14:50:00,118.83,118.94,118.8,118.89,19006.0,115.0348,115.1413,115.0057,115.0929,19006.0
2022-12-05 15:00:00,118.94,119.04,118.86,119.0,10616.0,115.1413,115.2381,115.0638,115.1993,10616.0
2022-12-05 15:10:00,118.94,119.11,118.92,118.98,15918.0,115.1413,115.3058,115.1219,115.18,15918.0
2022-12-05 15:20:00,118.97,119.04,118.89,118.9,14090.0,115.1703,115.2381,115.0929,115.1025,14090.0
2022-12-05 15:30:00,118.92,119.18,118.89,119.01,17947.0,115.1219,115.3736,115.0929,115.209,17947.0
2022-12-05 15:40:00,118.97,119.07,118.89,118.99,17299.0,115.1703,115.2671,115.0929,115.1897,17299.0
2022-12-05 15:50:00,118.98,119.22,118.91,119.14,28699.0,115.18,115.4123,115.1122,115.3349,28699.0
2022-12-06 09:30:00,118.98,119.0,118.87,118.9,13877.0,115.18,115.1993,115.0735,115.1025,13877.0
2022-12-06 09:40:00,118.9,118.9,118.37,118.53,6420.0,115.1025,115.1025,114.5895,114.7444,6420.0
2022-12-06 09:50:00,118.66,118.69,118.32,118.35,8885.0,114.8702,114.8992,114.5411,114.5701,8885.0
2022-12-06 10:00:00,118.35,118.37,117.95,118.01,1707.0,114.5701,114.5895,114.1829,114.241,1707.0
2022-12-06 10:10:00,118.06,118.1,118.01,118.1,2963.0,114.2894,114.3281,114.241,114.3281,2963.0
2022-12-06 10:20:00,118.11,118.19,117.93,117.93,2614.0,114.3378,114.4152,114.1635,114.1635,2614.0
2022-12-06 10:30:00,117.95,118.0,117.77,117.78,14851.0,114.1829,114.2313,114.0086,114.0183,14851.0
2022-12-06 10:40:00,117.8,117.98,117.65,117.91,10677.0,114.0377,114.2119,113.8925,114.1442,10677.0
2022-12-06 10:50:00,117.93,117.95,117.75,117.75,3773.0,114.1635,114.1829,113.9893,113.9893,3773.0
2022-12-06 11:00:00,117.76,117.82,117.66,117.67,4615.0,113.999,114.057,113.9021,113.9118,4615.0
2022-12-06 11:10:00,117.7,117.81,117.5,117.6,3922.0,113.9409,114.0474,113.7473,113.8441,3922.0
2022-12-06 11:20:00,117.7,117.77,117.67,117.73,6297.0,113.9409,114.0086,113.9118,113.9699,6297.0
2022-12-06 11:30:00,117.73,117.85,117.64,117.68,11578.0,113.9699,114.0861,113.8828,113.9215,11578.0
2022-12-06 11:40:00,117.68,117.81,117.64,117.77,8268.0,113.9215,114.0474,113.8828,114.0086,8268.0
2022-12-06 11:50:00,117.77,117.78,117.58,117.66,9859.0,114.0086,114.0183,113.8247,113.9021,9859.0
2022-12-06 12:00:00,117.65,117.77,117.63,117.65,14499.0,113.8925,114.0086,113.8731,113.8925,14499.0
2022-12-06 12:10:00,117.7,117.7,117.35,117.35,28896.0,113.9409,113.9409,113.602,113.602,28896.0
2022-12-06 12:20:00,117.33,117.56,117.33,117.55,10090.0,113.5827,113.8053,113.5827,113.7957,10090.0
2022-12-06 12:30:00,117.52,117.57,117.47,117.52,7309.0,113.7666,113.815,113.7182,113.7666,7309.0
2022-12-06 12:40:00,117.52,117.53,117.43,117.46,19537.0,113.7666,113.7763,113.6795,113.7085,19537.0
2022-12-06 12:50:00,117.46,117.48,117.32,117.39,4707.0,113.7085,113.7279,113.573,113.6408,4707.0
2022-12-06 13:00:00,117.39,117.44,117.16,117.16,22119.0,113.6408,113.6892,113.4181,113.4181,22119.0
2022-12-06 13:10:00,117.15,117.26,117.12,117.14,15759.0,113.4084,113.5149,113.3794,113.3988,15759.0
2022-12-06 13:20:00,117.16,117.18,116.98,117.01,6198.0,113.4181,113.4375,113.2439,113.2729,6198.0
2022-12-06 13:30:00,116.99,117.1,116.92,117.08,6940.0,113.2535,113.36,113.1858,113.3407,6940.0
2022-12-06 13:40:00,117.08,117.21,117.07,117.21,4521.0,113.3407,113.4665,113.331,113.4665,4521.0
2022-12-06 13:50:00,117.15,117.17,117.02,117.1,4595.0,113.4084,113.4278,113.2826,113.36,4595.0
2022-12-06 14:00:00,117.09,117.12,116.89,116.93,15234.0,113.3504,113.3794,113.1567,113.1955,15234.0
2022-12-06 14:10:00,116.92,116.98,116.81,116.9,13129.0,113.1858,113.2439,113.0793,113.1664,13129.0
2022-12-06 14:20:00,116.92,116.94,116.75,116.76,13403.0,113.1858,113.2051,113.0212,113.0309,13403.0
2022-12-06 14:30:00,116.75,116.79,116.6,116.7,13256.0,113.0212,113.0599,112.876,112.9728,13256.0
2022-12-06 14:40:00,116.73,116.87,116.72,116.8,10033.0,113.0018,113.1374,112.9922,113.0696,10033.0
2022-12-06 14:50:00,116.76,116.9,116.75,116.83,10057.0,113.0309,113.1664,113.0212,113.0987,10057.0
2022-12-06 15:00:00,116.83,117.04,116.82,116.9,13771.0,113.0987,113.3019,113.089,113.1664,13771.0
2022-12-06 15:10:00,116.91,116.91,116.64,116.66,26125.0,113.1761,113.1761,112.9147,112.9341,26125.0
2022-12-06 15:20:00,116.68,116.8,116.62,116.66,17235.0,112.9534,113.0696,112.8954,112.9341,17235.0
2022-12-06 15:30:00,116.71,117.03,116.68,117.03,23900.0,112.9825,113.2923,112.9534,113.2923,23900.0
2022-12-06 15:40:00,117.05,117.29,116.96,117.29,23177.0,113.3116,113.544,113.2245,113.544,23177.0
2022-12-06 15:50:00,117.26,117.33,117.15,117.25,28933.0,113.5149,113.5827,113.4084,113.5052,28933.0
2022-12-07 09:30:00,116.9,117.62,116.82,117.54,12145.0,113.1664,113.8634,113.089,113.786,12145.0
2022-12-07 09:40:00,117.54,117.54,116.92,116.94,6057.0,113.786,113.786,113.1858,113.2051,6057.0
2022-12-07 09:50:00,116.99,117.01,116.83,116.98,4722.0,113.2535,113.2729,113.0987,113.2439,4722.0
2022-12-07 10:00:00,116.96,117.5,116.8,117.4,14483.0,113.2245,113.7473,113.0696,113.6505,14483.0
2022-12-07 10:10:00,117.3,117.59,116.99,117.44,150368.0,113.5536,113.8344,113.2535,113.6892,150368.0
2022-12-07 10:20:00,117.37,117.71,117.3,117.7,7022.0,113.6214,113.9505,113.5536,113.9409,7022.0
2022-12-07 10:30:00,117.7,117.75,117.3,117.31,6901.0,113.9409,113.9893,113.5536,113.5633,6901.0
2022-12-07 10:40:00,117.39,117.61,117.39,117.61,2017.0,113.6408,113.8537,113.6408,113.8537,2017.0
2022-12-07 10:50:00,117.7,117.85,117.7,117.79,2275.0,113.9409,114.0861,113.9409,114.028,2275.0
2022-12-07 11:00:00,117.82,117.88,117.67,117.71,3830.0,114.057,114.1151,113.9118,113.9505,3830.0
2022-12-07 11:10:00,117.63,117.65,117.41,117.43,15337.0,113.8731,113.8925,113.6601,113.6795,15337.0
2022-12-07 11:20:00,117.4,117.4,117.0,117.01,6351.0,113.6505,113.6505,113.2632,113.2729,6351.0
2022-12-07 11:30:00,117.01,117.12,116.92,117.12,6442.0,113.2729,113.3794,113.1858,113.3794,6442.0
2022-12-07 11:40:00,117.08,117.19,117.08,117.15,6681.0,113.3407,113.4472,113.3407,113.4084,6681.0
2022-12-07 11:50:00,117.14,117.29,117.06,117.26,12223.0,113.3988,113.544,113.3213,113.5149,12223.0
2022-12-07 12:00:00,117.21,117.27,117.07,117.15,14655.0,113.4665,113.5246,113.331,113.4084,14655.0
2022-12-07 12:10:00,117.15,117.27,117.04,117.2,11588.0,113.4084,113.5246,113.3019,113.4568,11588.0
2022-12-07 12:20:00,117.23,117.28,117.11,117.13,9260.0,113.4859,113.5343,113.3697,113.3891,9260.0
2022-12-07 12:30:00,117.13,117.2,117.06,117.16,7286.0,113.3891,113.4568,113.3213,113.4181,7286.0
2022-12-07 12:40:00,117.21,117.45,117.21,117.42,16251.0,113.4665,113.6989,113.4665,113.6698,16251.0
2022-12-07 12:50:00,117.45,117.46,117.34,117.36,8806.0,113.6989,113.7085,113.5924,113.6117,8806.0
2022-12-07 13:00:00,117.4,117.43,117.24,117.39,5934.0,113.6505,113.6795,113.4956,113.6408,5934.0
2022-12-07 13:10:00,117.34,117.58,117.33,117.57,25002.0,113.5924,113.8247,113.5827,113.815,25002.0
2022-12-07 13:20:00,117.53,117.57,117.39,117.44,21567.0,113.7763,113.815,113.6408,113.6892,21567.0
2022-12-07 13:30:00,117.43,117.44,117.27,117.29,11700.0,113.6795,113.6892,113.5246,113.544,11700.0
2022-12-07 13:40:00,117.29,117.37,117.29,117.37,3535.0,113.544,113.6214,113.544,113.6214,3535.0
2022-12-07 13:50:00,117.35,117.35,117.07,117.1,9710.0,113.602,113.602,113.331,113.36,9710.0
2022-12-07 14:00:00,117.09,117.09,116.9,117.03,10810.0,113.3504,113.3504,113.1664,113.2923,10810.0
2022-12-07 14:10:00,117.08,117.21,117.07,117.11,6682.0,113.3407,113.4665,113.331,113.3697,6682.0
2022-12-07 14:20:00,117.1,117.19,116.95,117.16,13107.0,113.36,113.4472,113.2148,113.4181,13107.0
2022-12-07 14:30:00,117.09,117.3,117.09,117.29,16572.0,113.3504,113.5536,113.3504,113.544,16572.0
2022-12-07 14:40:00,117.29,117.31,117.13,117.19,11326.0,113.544,113.5633,113.3891,113.4472,11326.0
2022-12-07 14:50:00,117.17,117.21,117.01,117.04,5023.0,113.4278,113.4665,113.2729,113.3019,5023.0
2022-12-07 15:00:00,117.07,117.21,116.92,116.92,5540.0,113.331,113.4665,113.1858,113.1858,5540.0
2022-12-07 15:10:00,116.95,117.08,116.9,116.93,13183.0,113.2148,113.3407,113.1664,113.1955,13183.0
2022-12-07 15:20:00,116.92,117.02,116.82,116.99,15238.0,113.1858,113.2826,113.089,113.2535,15238.0
2022-12-07 15:30:00,117.01,117.17,117.01,117.11,14360.0,113.2729,113.4278,113.2729,113.3697,14360.0
2022-12-07 15:40:00,117.13,117.13,117.0,117.05,13353.0,113.3891,113.3891,113.2632,113.3116,13353.0
2022-12-07 15:50:00,117.03,117.21,117.01,117.1,47036.0,113.2923,113.4665,113.2729,113.36,47036.0
2022-12-08 09:30:00,117.79,117.79,117.4,117.55,12566.0,114.028,114.028,113.6505,113.7957,12566.0
2022-12-08 09:40:00,117.58,117.58,117.26,117.51,6373.0,113.8247,113.8247,113.5149,113.7569,6373.0
2022-12-08 09:50:00,117.58,118.03,117.58,118.03,3665.0,113.8247,114.2603,113.8247,114.2603,3665.0
2022-12-08 10:00:00,118.12,118.25,118.02,118.25,7159.0,114.3475,114.4733,114.2506,114.4733,7159.0
2022-12-08 10:10:00,118.19,118.25,118.07,118.09,10525.0,114.4152,114.4733,114.2991,114.3184,10525.0
2022-12-08 10:20:00,118.13,118.38,118.13,118.35,7067.0,114.3571,114.5992,114.3571,114.5701,7067.0
2022-12-08 10:30:00,118.36,118.46,118.18,118.36,10943.0,114.5798,114.6766,114.4055,114.5798,10943.0
2022-12-08 10:40:00,118.38,118.38,118.24,118.3,17999.0,114.5992,114.5992,114.4636,114.5217,17999.0
2022-12-08 10:50:00,118.32,118.35,118.24,118.29,3340.0,114.5411,114.5701,114.4636,114.512,3340.0
2022-12-08 11:00:00,118.3,118.37,117.96,117.96,9767.0,114.5217,114.5895,114.1926,114.1926,9767.0
2022-12-08 11:10:00,118.06,118.08,117.79,117.87,8872.0,114.2894,114.3087,114.028,114.1054,8872.0
2022-12-08 11:20:00,117.87,118.06,117.82,118.06,27604.0,114.1054,114.2894,114.057,114.2894,27604.0
2022-12-08 11:30:00,118.06,118.15,118.0,118.14,8882.0,114.2894,114.3765,114.2313,114.3668,8882.0
2022-12-08 11:40:00,118.15,118.24,118.05,118.22,13449.0,114.3765,114.4636,114.2797,114.4443,13449.0
2022-12-08 11:50:00,118.2,118.23,118.15,118.17,10165.0,114.4249,114.4539,114.3765,114.3959,10165.0
2022-12-08 12:00:00,118.15,118.2,118.02,118.13,7903.0,114.3765,114.4249,114.2506,114.3571,7903.0
2022-12-08 12:10:00,118.17,118.18,118.06,118.08,7086.0,114.3959,114.4055,114.2894,114.3087,7086.0
2022-12-08 12:20:00,118.05,118.12,117.97,118.03,6259.0,114.2797,114.3475,114.2022,114.2603,6259.0
2022-12-08 12:30:00,118.0,118.09,117.95,117.96,20500.0,114.2313,114.3184,114.1829,114.1926,20500.0
2022-12-08 12:40:00,117.99,118.0,117.87,117.95,5271.0,114.2216,114.2313,114.1054,114.1829,5271.0
2022-12-08 12:50:00,118.0,118.06,117.99,118.06,8709.0,114.2313,114.2894,114.2216,114.2894,8709.0
2022-12-08 13:00:00,118.09,118.15,118.07,118.14,7421.0,114.3184,114.3765,114.2991,114.3668,7421.0
2022-12-08 13:10:00,118.09,118.12,117.99,118.12,8293.0,114.3184,114.3475,114.2216,114.3475,8293.0
2022-12-08 13:20:00,118.07,118.22,118.0,118.22,11450.0,114.2991,114.4443,114.2313,114.4443,11450.0
2022-12-08 13:30:00,118.25,118.34,118.23,118.34,3211.0,114.4733,114.5604,114.4539,114.5604,3211.0
2022-12-08 13:40:00,118.36,118.41,118.35,118.38,6316.0,114.5798,114.6282,114.5701,114.5992,6316.0
2022-12-08 13:50:00,118.35,118.35,118.17,118.19,15075.0,114.5701,114.5701,114.3959,114.4152,15075.0
2022-12-08 14:00:00,118.17,118.18,117.63,117.86,49148.0,114.3959,114.4055,113.8731,114.0958,49148.0
2022-12-08 14:10:00,117.79,117.93,117.7,117.87,8817.0,114.028,114.1635,113.9409,114.1054,8817.0
2022-12-08 14:20:00,117.83,117.95,117.77,117.81,9615.0,114.0667,114.1829,114.0086,114.0474,9615.0
2022-12-08 14:30:00,117.75,117.86,117.67,117.85,9968.0,113.9893,114.0958,113.9118,114.0861,9968.0
2022-12-08 14:40:00,117.82,117.9,117.82,117.85,22582.0,114.057,114.1345,114.057,114.0861,22582.0
2022-12-08 14:50:00,117.84,117.98,117.77,117.86,18021.0,114.0764,114.2119,114.0086,114.0958,18021.0
2022-12-08 15:00:00,117.87,117.87,117.68,117.85,17732.0,114.1054,114.1054,113.9215,114.0861,17732.0
2022-12-08 15:10:00,117.86,117.96,117.8,117.96,14340.0,114.0958,114.1926,114.0377,114.1926,14340.0
2022-12-08 15:20:00,117.95,118.12,117.89,118.06,9870.0,114.1829,114.3475,114.1248,114.2894,9870.0
2022-12-08 15:30:00,118.06,118.17,117.96,118.01,18299.0,114.2894,114.3959,114.1926,114.241,18299.0
2022-12-08 15:40:00,117.96,118.0,117.76,117.8,18483.0,114.1926,114.2313,113.999,114.0377,18483.0
2022-12-08 15:50:00,117.79,118.12,117.74,118.12,48602.0,114.028,114.3475,113.9796,114.3475,48602.0
2022-12-09 09:30:00,117.77,117.99,117.41,117.99,12323.0,114.0086,114.2216,113.6601,114.2216,12323.0
2022-12-09 09:40:00,117.93,118.15,117.86,117.98,9384.0,114.1635,114.3765,114.0958,114.2119,9384.0
2022-12-09 09:50:00,117.91,117.91,117.66,117.82,6456.0,114.1442,114.1442,113.9021,114.057,6456.0
2022-12-09 10:00:00,117.89,118.04,117.54,117.91,13935.0,114.1248,114.27,113.786,114.1442,13935.0
2022-12-09 10:10:00,117.82,117.83,117.67,117.75,7038.0,114.057,114.0667,113.9118,113.9893,7038.0
2022-12-09 10:20:00,117.71,117.84,117.64,117.81,10037.0,113.9505,114.0764,113.8828,114.0474,10037.0
2022-12-09 10:30:00,117.84,118.06,117.72,117.98,4356.0,114.0764,114.2894,113.9602,114.2119,4356.0
2022-12-09 10:40:00,117.98,118.0,117.79,117.8,8592.0,114.2119,114.2313,114.028,114.0377,8592.0
2022-12-09 10:50:00,117.73,118.19,117.73,118.19,10849.0,113.9699,114.4152,113.9699,114.4152,10849.0
2022-12-09 11:00:00,118.16,118.23,118.04,118.04,5106.0,114.3862,114.4539,114.27,114.27,5106.0
2022-12-09 11:10:00,118.01,118.04,117.9,118.04,8992.0,114.241,114.27,114.1345,114.27,8992.0
2022-12-09 11:20:00,118.01,118.1,117.95,118.09,35788.0,114.241,114.3281,114.1829,114.3184,35788.0
2022-12-09 11:30:00,118.07,118.17,117.97,118.03,11956.0,114.2991,114.3959,114.2022,114.2603,11956.0
2022-12-09 11:40:00,118.03,118.26,117.9,118.17,18622.0,114.2603,114.483,114.1345,114.3959,18622.0
2022-12-09 11:50:00,118.24,118.29,118.17,118.22,6586.0,114.4636,114.512,114.3959,114.4443,6586.0
2022-12-09 12:00:00,118.21,118.23,118.06,118.13,7824.0,114.4346,114.4539,114.2894,114.3571,7824.0
2022-12-09 12:10:00,118.12,118.25,118.04,118.09,5891.0,114.3475,114.4733,114.27,114.3184,5891.0
2022-12-09 12:20:00,118.06,118.06,117.96,118.01,10974.0,114.2894,114.2894,114.1926,114.241,10974.0
2022-12-09 12:30:00,118.02,118.21,118.02,118.18,8519.0,114.2506,114.4346,114.2506,114.4055,8519.0
2022-12-09 12:40:00,118.19,118.21,118.0,118.04,6273.0,114.4152,114.4346,114.2313,114.27,6273.0
2022-12-09 12:50:00,117.99,118.02,117.95,118.01,6243.0,114.2216,114.2506,114.1829,114.241,6243.0
2022-12-09 13:00:00,117.99,117.99,117.79,117.81,6505.0,114.2216,114.2216,114.028,114.0474,6505.0
2022-12-09 13:10:00,117.8,117.88,117.72,117.84,8170.0,114.0377,114.1151,113.9602,114.0764,8170.0
2022-12-09 13:20:00,117.84,117.84,117.68,117.8,8666.0,114.0764,114.0764,113.9215,114.0377,8666.0
2022-12-09 13:30:00,117.77,117.92,117.76,117.88,19881.0,114.0086,114.1538,113.999,114.1151,19881.0
2022-12-09 13:40:00,117.89,117.89,117.79,117.87,40294.0,114.1248,114.1248,114.028,114.1054,40294.0
2022-12-09 13:50:00,117.88,117.91,117.76,117.81,145982.0,114.1151,114.1442,113.999,114.0474,145982.0
2022-12-09 14:00:00,117.81,117.84,117.53,117.65,12074.0,114.0474,114.0764,113.7763,113.8925,12074.0
2022-12-09 14:10:00,117.64,117.79,117.56,117.77,13210.0,113.8828,114.028,113.8053,114.0086,13210.0
2022-12-09 14:20:00,117.74,117.82,117.7,117.78,7626.0,113.9796,114.057,113.9409,114.0183,7626.0
2022-12-09 14:30:00,117.75,117.82,117.7,117.8,7919.0,113.9893,114.057,113.9409,114.0377,7919.0
2022-12-09 14:40:00,117.81,117.81,117.7,117.78,13679.0,114.0474,114.0474,113.9409,114.0183,13679.0
2022-12-09 14:50:00,117.78,117.83,117.71,117.78,3886.0,114.0183,114.0667,113.9505,114.0183,3886.0
2022-12-09 15:00:00,117.78,117.92,117.74,117.8,20071.0,114.0183,114.1538,113.9796,114.0377,20071.0
2022-12-09 15:10:00,117.75,117.9,117.75,117.81,14547.0,113.9893,114.1345,113.9893,114.0474,14547.0
2022-12-09 15:20:00,117.8,117.83,117.66,117.69,10188.0,114.0377,114.0667,113.9021,113.9312,10188.0
2022-12-09 15:30:00,117.62,117.69,117.38,117.39,15949.0,113.8634,113.9312,113.6311,113.6408,15949.0
2022-12-09 15:40:00,117.36,117.4,117.23,117.24,15036.0,113.6117,113.6505,113.4859,113.4956,15036.0
2022-12-09 15:50:00,117.18,117.18,116.96,117.0,46011.0,113.4375,113.4375,113.2245,113.2632,46011.0
2022-12-12 09:30:00,117.09,117.36,117.09,117.13,69057.0,113.3504,113.6117,113.3504,113.3891,69057.0
2022-12-12 09:40:00,117.15,117.42,117.13,117.41,30824.0,113.4084,113.6698,113.3891,113.6601,30824.0
2022-12-12 09:50:00,117.4,117.43,117.27,117.43,23435.0,113.6505,113.6795,113.5246,113.6795,23435.0
2022-12-12 10:00:00,117.42,117.55,117.38,117.51,10660.0,113.6698,113.7957,113.6311,113.7569,10660.0
2022-12-12 10:10:00,117.47,117.53,117.28,117.32,3969.0,113.7182,113.7763,113.5343,113.573,3969.0
2022-12-12 10:20:00,117.29,117.51,117.27,117.5,17360.0,113.544,113.7569,113.5246,113.7473,17360.0
2022-12-12 10:30:00,117.41,117.5,117.4,117.45,4914.0,113.6601,113.7473,113.6505,113.6989,4914.0
2022-12-12 10:40:00,117.46,117.57,117.46,117.46,11862.0,113.7085,113.815,113.7085,113.7085,11862.0
2022-12-12 10:50:00,117.45,117.51,117.39,117.47,5695.0,113.6989,113.7569,113.6408,113.7182,5695.0
2022-12-12 11:00:00,117.51,117.78,117.44,117.78,23728.0,113.7569,114.0183,113.6892,114.0183,23728.0
2022-12-12 11:10:00,117.77,117.77,117.65,117.69,53060.0,114.0086,114.0086,113.8925,113.9312,53060.0
2022-12-12 11:20:00,117.75,117.79,117.74,117.74,4543.0,113.9893,114.028,113.9796,113.9796,4543.0
2022-12-12 11:30:00,117.72,117.72,117.59,117.68,4674.0,113.9602,113.9602,113.8344,113.9215,4674.0
2022-12-12 11:40:00,117.65,117.74,117.62,117.74,5190.0,113.8925,113.9796,113.8634,113.9796,5190.0
2022-12-12 11:50:00,117.7,117.75,117.68,117.75,12748.0,113.9409,113.9893,113.9215,113.9893,12748.0
2022-12-12 12:00:00,117.76,117.89,117.72,117.76,25060.0,113.999,114.1248,113.9602,113.999,25060.0
2022-12-12 12:10:00,117.74,117.83,117.7,117.83,22522.0,113.9796,114.0667,113.9409,114.0667,22522.0
2022-12-12 12:20:00,117.84,117.84,117.7,117.78,16964.0,114.0764,114.0764,113.9409,114.0183,16964.0
2022-12-12 12:30:00,117.76,117.9,117.74,117.87,22072.0,113.999,114.1345,113.9796,114.1054,22072.0
2022-12-12 12:40:00,117.89,117.93,117.84,117.84,11367.0,114.1248,114.1635,114.0764,114.0764,11367.0
2022-12-12 12:50:00,117.84,117.94,117.82,117.91,7006.0,114.0764,114.1732,114.057,114.1442,7006.0
2022-12-12 13:00:00,117.92,118.03,117.76,117.84,49230.0,114.1538,114.2603,113.999,114.0764,49230.0
2022-12-12 13:10:00,117.81,117.83,117.72,117.82,23759.0,114.0474,114.0667,113.9602,114.057,23759.0
2022-12-12 13:20:00,117.82,117.84,117.78,117.82,34350.0,114.057,114.0764,114.0183,114.057,34350.0
2022-12-12 13:30:00,117.83,117.95,117.83,117.92,30208.0,114.0667,114.1829,114.0667,114.1538,30208.0
2022-12-12 13:40:00,117.92,118.04,117.92,118.04,32946.0,114.1538,114.27,114.1538,114.27,32946.0
2022-12-12 13:50:00,118.05,118.07,117.96,117.98,29960.0,114.2797,114.2991,114.1926,114.2119,29960.0
2022-12-12 14:00:00,118.01,118.01,117.89,117.93,7958.0,114.241,114.241,114.1248,114.1635,7958.0
2022-12-12 14:10:00,117.93,117.96,117.87,117.89,37090.0,114.1635,114.1926,114.1054,114.1248,37090.0
2022-12-12 14:20:00,117.91,118.0,117.85,117.97,17324.0,114.1442,114.2313,114.0861,114.2022,17324.0
2022-12-12 14:30:00,117.94,117.98,117.87,117.97,26317.0,114.1732,114.2119,114.1054,114.2022,26317.0
2022-12-12 14:40:00,117.98,118.06,117.98,118.02,12813.0,114.2119,114.2894,114.2119,114.2506,12813.0
2022-12-12 14:50:00,118.03,118.33,118.02,118.29,21235.0,114.2603,114.5507,114.2506,114.512,21235.0
2022-12-12 15:00:00,118.3,118.54,117.94,118.53,207267.0,114.5217,114.754,114.1732,114.7444,207267.0
2022-12-12 15:10:00,118.53,118.6,118.43,118.54,10318.0,114.7444,114.8121,114.6476,114.754,10318.0
2022-12-12 15:20:00,118.53,118.73,118.5,118.7,12759.0,114.7444,114.938,114.7153,114.9089,12759.0
2022-12-12 15:30:00,118.72,118.87,118.71,118.83,267288.0,114.9283,115.0735,114.9186,115.0348,267288.0
2022-12-12 15:40:00,118.84,118.84,118.64,118.68,24751.0,115.0445,115.0445,114.8508,114.8896,24751.0
2022-12-12 15:50:00,118.68,118.94,118.63,118.94,35139.0,114.8896,115.1413,114.8412,115.1413,35139.0
2022-12-13 09:30:00,121.69,122.16,121.27,121.33,20214.0,118.2781,118.735,117.8699,117.9282,20214.0
2022-12-13 09:40:00,121.43,122.05,121.43,121.75,23258.0,118.0254,118.628,118.0254,118.3365,23258.0
2022-12-13 09:50:00,121.69,122.08,121.67,121.84,13565.0,118.2781,118.6572,118.2587,118.4239,13565.0
2022-12-13 10:00:00,121.89,121.89,121.16,121.54,21982.0,118.4725,118.4725,117.763,118.1323,21982.0
2022-12-13 10:10:00,121.51,121.51,121.01,121.2,16594.0,118.1032,118.1032,117.6172,117.8019,16594.0
2022-12-13 10:20:00,121.2,121.21,120.44,120.65,46889.0,117.8019,117.8116,117.0632,117.2673,46889.0
2022-12-13 10:30:00,120.67,120.82,120.11,120.13,15813.0,117.2867,117.4325,116.7424,116.7619,15813.0
2022-12-13 10:40:00,120.18,120.58,120.15,120.21,13941.0,116.8105,117.1993,116.7813,116.8396,13941.0
2022-12-13 10:50:00,120.21,120.39,120.18,120.29,11032.0,116.8396,117.0146,116.8105,116.9174,11032.0
2022-12-13 11:00:00,120.41,120.53,120.24,120.32,83107.0,117.034,117.1507,116.8688,116.9465,83107.0
2022-12-13 11:10:00,120.3,120.62,120.3,120.49,11936.0,116.9271,117.2381,116.9271,117.1118,11936.0
2022-12-13 11:20:00,120.48,120.51,120.26,120.4,13444.0,117.1021,117.1312,116.8882,117.0243,13444.0
2022-12-13 11:30:00,120.47,120.79,120.45,120.55,23327.0,117.0923,117.4034,117.0729,117.1701,23327.0
2022-12-13 11:40:00,120.59,120.59,119.8,119.89,25201.0,117.209,117.209,116.4411,116.5286,25201.0
2022-12-13 11:50:00,119.84,119.94,119.63,119.9,9653.0,116.48,116.5772,116.2759,116.5383,9653.0
2022-12-13 12:00:00,119.91,120.07,119.84,119.9,8852.0,116.548,116.7036,116.48,116.5383,8852.0
2022-12-13 12:10:00,119.83,119.83,119.02,119.07,34984.0,116.4703,116.4703,115.683,115.7316,34984.0
2022-12-13 12:20:00,119.06,119.32,119.06,119.14,21280.0,115.7219,115.9746,115.7219,115.7996,21280.0
2022-12-13 12:30:00,119.08,119.23,118.87,119.23,60191.0,115.7413,115.8871,115.5372,115.8871,60191.0
2022-12-13 12:40:00,119.21,119.25,118.68,118.75,41812.0,115.8677,115.9065,115.3525,115.4206,41812.0
2022-12-13 12:50:00,118.78,119.0,118.7,118.94,29417.0,115.4497,115.6636,115.372,115.6052,29417.0
2022-12-13 13:00:00,118.94,119.12,118.89,118.95,116603.0,115.6052,115.7802,115.5566,115.615,116603.0
2022-12-13 13:10:00,118.97,119.47,118.97,119.47,25420.0,115.6344,116.1204,115.6344,116.1204,25420.0
2022-12-13 13:20:00,119.46,119.57,119.35,119.52,35014.0,116.1107,116.2176,116.0037,116.169,35014.0
2022-12-13 13:30:00,119.57,119.68,119.38,119.49,12574.0,116.2176,116.3245,116.0329,116.1398,12574.0
2022-12-13 13:40:00,119.42,119.56,119.28,119.34,20060.0,116.0718,116.2079,115.9357,115.994,20060.0
2022-12-13 13:50:00,119.31,119.42,119.11,119.4,13181.0,115.9649,116.0718,115.7705,116.0523,13181.0
2022-12-13 14:00:00,119.4,119.55,119.29,119.32,23740.0,116.0523,116.1981,115.9454,115.9746,23740.0
2022-12-13 14:10:00,119.3,119.44,119.27,119.29,16483.0,115.9551,116.0912,115.926,115.9454,16483.0
2022-12-13 14:20:00,119.3,119.45,119.2,119.44,23653.0,115.9551,116.1009,115.8579,116.0912,23653.0
2022-12-13 14:30:00,119.45,119.62,119.33,119.62,15649.0,116.1009,116.2662,115.9843,116.2662,15649.0
2022-12-13 14:40:00,119.61,119.91,119.59,119.79,11950.0,116.2565,116.548,116.237,116.4314,11950.0
2022-12-13 14:50:00,119.74,119.74,119.32,119.45,20985.0,116.3828,116.3828,115.9746,116.1009,20985.0
2022-12-13 15:00:00,119.41,119.41,118.93,119.14,39699.0,116.0621,116.0621,115.5955,115.7996,39699.0
2022-12-13 15:10:00,119.13,119.41,119.01,119.34,31437.0,115.7899,116.0621,115.6733,115.994,31437.0
2022-12-13 15:20:00,119.31,119.53,119.26,119.5,22927.0,115.9649,116.1787,115.9163,116.1495,22927.0
2022-12-13 15:30:00,119.52,119.8,119.38,119.43,31143.0,116.169,116.4411,116.0329,116.0815,31143.0
2022-12-13 15:40:00,119.39,119.77,119.36,119.56,33630.0,116.0426,116.412,116.0135,116.2079,33630.0
2022-12-13 15:50:00,119.56,119.89,119.45,119.52,56322.0,116.2079,116.5286,116.1009,116.169,56322.0
2022-12-14 09:30:00,119.4,119.91,119.39,119.84,16645.0,116.0523,116.548,116.0426,116.48,16645.0
2022-12-14 09:40:00,119.87,119.92,119.76,119.92,9041.0,116.5092,116.5578,116.4022,116.5578,9041.0
2022-12-14 09:50:00,119.97,120.2,119.97,120.2,5149.0,116.6064,116.8299,116.6064,116.8299,5149.0
2022-12-14 10:00:00,120.18,120.36,120.13,120.28,8120.0,116.8105,116.9854,116.7619,116.9077,8120.0
2022-12-14 10:10:00,120.28,120.37,120.28,120.37,4518.0,116.9077,116.9951,116.9077,116.9951,4518.0
2022-12-14 10:20:00,120.35,120.35,120.24,120.26,6536.0,116.9757,116.9757,116.8688,116.8882,6536.0
2022-12-14 10:30:00,120.25,120.27,120.15,120.16,9306.0,116.8785,116.8979,116.7813,116.791,9306.0
2022-12-14 10:40:00,120.24,120.43,120.24,120.39,3341.0,116.8688,117.0535,116.8688,117.0146,3341.0
2022-12-14 10:50:00,120.4,120.4,120.33,120.36,10561.0,117.0243,117.0243,116.9563,116.9854,10561.0
2022-12-14 11:00:00,120.42,120.6,120.37,120.38,9274.0,117.0437,117.2187,116.9951,117.0049,9274.0
2022-12-14 11:10:00,120.38,120.47,120.38,120.42,5684.0,117.0049,117.0923,117.0049,117.0437,5684.0
2022-12-14 11:20:00,120.46,120.59,120.38,120.59,14980.0,117.0826,117.209,117.0049,117.209,14980.0
2022-12-14 11:30:00,120.57,120.57,120.48,120.56,5090.0,117.1895,117.1895,117.1021,117.1798,5090.0
2022-12-14 11:40:00,120.58,120.6,120.42,120.43,6107.0,117.1993,117.2187,117.0437,117.0535,6107.0
2022-12-14 11:50:00,120.43,120.46,120.3,120.33,5089.0,117.0535,117.0826,116.9271,116.9563,5089.0
2022-12-14 12:00:00,120.3,120.36,120.27,120.35,3314.0,116.9271,116.9854,116.8979,116.9757,3314.0
2022-12-14 12:10:00,120.36,120.36,120.23,120.29,23220.0,116.9854,116.9854,116.8591,116.9174,23220.0
2022-12-14 12:20:00,120.29,120.32,120.15,120.22,2744.0,116.9174,116.9465,116.7813,116.8493,2744.0
2022-12-14 12:30:00,120.2,120.27,120.15,120.27,4336.0,116.8299,116.8979,116.7813,116.8979,4336.0
2022-12-14 12:40:00,120.25,120.3,120.24,120.24,3080.0,116.8785,116.9271,116.8688,116.8688,3080.0
2022-12-14 12:50:00,120.23,120.23,120.14,120.15,8350.0,116.8591,116.8591,116.7716,116.7813,8350.0
2022-12-14 13:00:00,120.14,120.35,120.12,120.34,69780.0,116.7716,116.9757,116.7522,116.966,69780.0
2022-12-14 13:10:00,120.38,120.38,120.22,120.22,5026.0,117.0049,117.0049,116.8493,116.8493,5026.0
2022-12-14 13:20:00,120.21,120.31,120.21,120.3,4775.0,116.8396,116.9368,116.8396,116.9271,4775.0
2022-12-14 13:30:00,120.31,120.64,120.31,120.64,9877.0,116.9368,117.2576,116.9368,117.2576,9877.0
2022-12-14 13:40:00,120.62,120.64,120.49,120.49,8615.0,117.2381,117.2576,117.1118,117.1118,8615.0
2022-12-14 13:50:00,120.5,120.66,120.43,120.5,11618.0,117.1215,117.277,117.0535,117.1215,11618.0
2022-12-14 14:00:00,120.45,120.45,118.68,118.77,48885.0,117.0729,117.0729,115.3525,115.44,48885.0
2022-12-14 14:10:00,118.84,119.32,118.71,119.23,45600.0,115.508,115.9746,115.3817,115.8871,45600.0
2022-12-14 14:20:00,119.15,119.32,119.04,119.11,50746.0,115.8093,115.9746,115.7024,115.7705,50746.0
2022-12-14 14:30:00,118.98,119.19,117.94,118.48,37632.0,115.6441,115.8482,114.6333,115.1581,37632.0
2022-12-14 14:40:00,118.46,119.17,118.22,118.69,50825.0,115.1387,115.8288,114.9054,115.3622,50825.0
2022-12-14 14:50:00,118.7,118.88,118.29,118.75,24380.0,115.372,115.5469,114.9735,115.4206,24380.0
2022-12-14 15:00:00,118.76,119.44,118.64,119.3,17610.0,115.4303,116.0912,115.3136,115.9551,17610.0
2022-12-14 15:10:00,119.3,120.19,119.28,119.49,46763.0,115.9551,116.8202,115.9357,116.1398,46763.0
2022-12-14 15:20:00,119.58,119.62,118.74,118.74,17888.0,116.2273,116.2662,115.4108,115.4108,17888.0
2022-12-14 15:30:00,118.65,118.84,118.45,118.7,40186.0,115.3234,115.508,115.129,115.372,40186.0
2022-12-14 15:40:00,118.71,119.06,118.68,118.94,16068.0,115.3817,115.7219,115.3525,115.6052,16068.0
2022-12-14 15:50:00,118.99,119.34,118.93,119.01,30485.0,115.6538,115.994,115.5955,115.6733,30485.0
2022-12-15 09:30:00,117.45,117.62,116.9,117.16,33586.0,114.157,114.3222,113.6224,113.8751,33586.0
2022-12-15 09:40:00,117.14,117.14,116.78,116.79,21513.0,113.8557,113.8557,113.5058,113.5155,21513.0
2022-12-15 09:50:00,116.82,116.89,116.24,116.32,11064.0,113.5447,113.6127,112.9809,113.0587,11064.0
2022-12-15 10:00:00,116.33,116.33,115.98,116.16,13271.0,113.0684,113.0684,112.7282,112.9032,13271.0
2022-12-15 10:10:00,116.15,116.42,116.1,116.42,6453.0,112.8935,113.1559,112.8449,113.1559,6453.0
2022-12-15 10:20:00,116.39,116.4,116.21,116.25,13155.0,113.1267,113.1365,112.9518,112.9907,13155.0
2022-12-15 10:30:00,116.16,116.49,116.05,116.49,20468.0,112.9032,113.2239,112.7963,113.2239,20468.0
2022-12-15 10:40:00,116.43,116.48,116.24,116.25,7002.0,113.1656,113.2142,112.9809,112.9907,7002.0
2022-12-15 10:50:00,116.21,116.26,115.93,116.0,8414.0,112.9518,113.0004,112.6796,112.7477,8414.0
2022-12-15 11:00:00,116.09,116.12,115.9,115.91,5265.0,112.8351,112.8643,112.6505,112.6602,5265.0
2022-12-15 11:10:00,115.94,115.94,115.57,115.86,16016.0,112.6893,112.6893,112.3297,112.6116,16016.0
2022-12-15 11:20:00,115.85,115.92,115.74,115.81,8043.0,112.6019,112.6699,112.495,112.563,8043.0
2022-12-15 11:30:00,115.83,115.91,115.72,115.8,20584.0,112.5824,112.6602,112.4755,112.5533,20584.0
2022-12-15 11:40:00,115.84,115.84,115.59,115.59,8821.0,112.5922,112.5922,112.3492,112.3492,8821.0
2022-12-15 11:50:00,115.58,115.77,115.53,115.73,21081.0,112.3394,112.5241,112.2908,112.4852,21081.0
2022-12-15 12:00:00,115.79,115.87,115.78,115.82,12260.0,112.5436,112.6213,112.5338,112.5727,12260.0
2022-12-15 12:10:00,115.84,115.95,115.69,115.95,5605.0,112.5922,112.6991,112.4464,112.6991,5605.0
2022-12-15 12:20:00,115.92,115.92,115.7,115.83,7512.0,112.6699,112.6699,112.4561,112.5824,7512.0
2022-12-15 12:30:00,115.85,116.04,115.84,115.85,8313.0,112.6019,112.7865,112.5922,112.6019,8313.0
2022-12-15 12:40:00,115.84,115.87,115.67,115.74,9299.0,112.5922,112.6213,112.4269,112.495,9299.0
2022-12-15 12:50:00,115.77,115.79,115.55,115.61,12754.0,112.5241,112.5436,112.3103,112.3686,12754.0
2022-12-15 13:00:00,115.62,115.64,115.35,115.39,10788.0,112.3783,112.3978,112.1159,112.1548,10788.0
2022-12-15 13:10:00,115.43,115.51,115.41,115.43,8687.0,112.1936,112.2714,112.1742,112.1936,8687.0
2022-12-15 13:20:00,115.4,115.48,115.37,115.47,4851.0,112.1645,112.2422,112.1353,112.2325,4851.0
2022-12-15 13:30:00,115.47,115.54,115.36,115.54,10061.0,112.2325,112.3006,112.1256,112.3006,10061.0
2022-12-15 13:40:00,115.53,115.56,115.4,115.4,17188.0,112.2908,112.32,112.1645,112.1645,17188.0
2022-12-15 13:50:00,115.43,115.55,115.32,115.55,11471.0,112.1936,112.3103,112.0867,112.3103,11471.0
2022-12-15 14:00:00,115.57,115.62,115.4,115.4,15190.0,112.3297,112.3783,112.1645,112.1645,15190.0
2022-12-15 14:10:00,115.39,115.52,115.38,115.52,10367.0,112.1548,112.2811,112.1451,112.2811,10367.0
2022-12-15 14:20:00,115.53,115.55,115.43,115.49,28140.0,112.2908,112.3103,112.1936,112.252,28140.0
2022-12-15 14:30:00,115.49,115.9,115.49,115.85,63425.0,112.252,112.6505,112.252,112.6019,63425.0
2022-12-15 14:40:00,115.85,115.99,115.78,115.82,10714.0,112.6019,112.7379,112.5338,112.5727,10714.0
2022-12-15 14:50:00,115.85,116.1,115.74,116.1,19354.0,112.6019,112.8449,112.495,112.8449,19354.0
2022-12-15 15:00:00,116.1,116.27,116.1,116.27,20793.0,112.8449,113.0101,112.8449,113.0101,20793.0
2022-12-15 15:10:00,116.27,116.27,115.89,115.9,36037.0,113.0101,113.0101,112.6408,112.6505,36037.0
2022-12-15 15:20:00,115.9,116.22,115.85,116.22,31053.0,112.6505,112.9615,112.6019,112.9615,31053.0
2022-12-15 15:30:00,116.23,116.25,115.96,116.02,21388.0,112.9712,112.9907,112.7088,112.7671,21388.0
2022-12-15 15:40:00,116.02,116.03,115.67,115.67,18558.0,112.7671,112.7768,112.4269,112.4269,18558.0
2022-12-15 15:50:00,115.69,115.94,115.68,115.94,40757.0,112.4464,112.6893,112.4366,112.6893,40757.0
2022-12-16 09:30:00,115.07,115.42,115.03,115.06,30859.0,111.8437,112.1839,111.8049,111.834,30859.0
2022-12-16 09:40:00,114.95,115.37,114.91,115.37,24718.0,111.7271,112.1353,111.6882,112.1353,24718.0
2022-12-16 09:50:00,115.3,115.39,115.26,115.31,13183.0,112.0673,112.1548,112.0284,112.077,13183.0
2022-12-16 10:00:00,115.26,115.26,114.72,114.75,14050.0,112.0284,112.0284,111.5036,111.5327,14050.0
2022-12-16 10:10:00,114.74,114.74,114.45,114.66,5079.0,111.523,111.523,111.2411,111.4452,5079.0
2022-12-16 10:20:00,114.54,114.6,114.39,114.39,8754.0,111.3286,111.3869,111.1828,111.1828,8754.0
2022-12-16 10:30:00,114.37,114.46,114.09,114.32,11172.0,111.1634,111.2508,110.8912,111.1148,11172.0
2022-12-16 10:40:00,114.27,114.5,114.25,114.35,10278.0,111.0662,111.2897,111.0467,111.1439,10278.0
2022-12-16 10:50:00,114.28,114.5,114.28,114.49,18130.0,111.0759,111.2897,111.0759,111.28,18130.0
2022-12-16 11:00:00,114.5,114.53,114.37,114.37,9772.0,111.2897,111.3189,111.1634,111.1634,9772.0
2022-12-16 11:10:00,114.28,114.6,114.21,114.54,5793.0,111.0759,111.3869,111.0079,111.3286,5793.0
2022-12-16 11:20:00,114.54,114.54,114.29,114.35,6804.0,111.3286,111.3286,111.0856,111.1439,6804.0
2022-12-16 11:30:00,114.36,114.51,114.35,114.47,11641.0,111.1536,111.2994,111.1439,111.2606,11641.0
2022-12-16 11:40:00,114.45,114.48,114.16,114.16,26240.0,111.2411,111.2703,110.9593,110.9593,26240.0
2022-12-16 11:50:00,114.19,114.23,114.02,114.07,7969.0,110.9884,111.0273,110.8232,110.8718,7969.0
2022-12-16 12:00:00,114.14,114.16,114.06,114.09,8705.0,110.9398,110.9593,110.8621,110.8912,8705.0
2022-12-16 12:10:00,114.08,114.17,114.05,114.16,11595.0,110.8815,110.969,110.8523,110.9593,11595.0
2022-12-16 12:20:00,114.22,114.23,114.1,114.15,6266.0,111.0176,111.0273,110.9009,110.9495,6266.0
2022-12-16 12:30:00,114.18,114.41,114.16,114.39,4035.0,110.9787,111.2022,110.9593,111.1828,4035.0
2022-12-16 12:40:00,114.33,114.33,114.09,114.1,22470.0,111.1245,111.1245,110.8912,110.9009,22470.0
2022-12-16 12:50:00,114.06,114.11,113.9,113.91,33618.0,110.8621,110.9107,110.7065,110.7163,33618.0
2022-12-16 13:00:00,113.97,114.0,113.91,113.99,6812.0,110.7746,110.8037,110.7163,110.794,6812.0
2022-12-16 13:10:00,113.96,114.07,113.92,113.98,12004.0,110.7649,110.8718,110.726,110.7843,12004.0
2022-12-16 13:20:00,113.95,113.96,113.91,113.91,4663.0,110.7551,110.7649,110.7163,110.7163,4663.0
2022-12-16 13:30:00,113.9,114.12,113.89,114.06,3475.0,110.7065,110.9204,110.6968,110.8621,3475.0
2022-12-16 13:40:00,113.98,114.19,113.98,114.18,11449.0,110.7843,110.9884,110.7843,110.9787,11449.0
2022-12-16 13:50:00,114.18,114.18,114.05,114.13,19321.0,110.9787,110.9787,110.8523,110.9301,19321.0
2022-12-16 14:00:00,114.1,114.24,114.08,114.21,17091.0,110.9009,111.037,110.8815,111.0079,17091.0
2022-12-16 14:10:00,114.25,114.42,114.25,114.3,11424.0,111.0467,111.212,111.0467,111.0953,11424.0
2022-12-16 14:20:00,114.3,114.31,114.14,114.15,4953.0,111.0953,111.1051,110.9398,110.9495,4953.0
2022-12-16 14:30:00,114.11,114.12,114.04,114.07,4172.0,110.9107,110.9204,110.8426,110.8718,4172.0
2022-12-16 14:40:00,114.05,114.17,114.05,114.17,4985.0,110.8523,110.969,110.8523,110.969,4985.0
2022-12-16 14:50:00,114.19,114.57,114.18,114.54,12144.0,110.9884,111.3578,110.9787,111.3286,12144.0
2022-12-16 15:00:00,114.5,114.58,114.31,114.35,18080.0,111.2897,111.3675,111.1051,111.1439,18080.0
2022-12-16 15:10:00,114.36,114.85,114.36,114.73,10667.0,111.1536,111.6299,111.1536,111.5133,10667.0
2022-12-16 15:20:00,114.69,114.88,114.68,114.86,17325.0,111.4744,111.6591,111.4647,111.6396,17325.0
2022-12-16 15:30:00,114.9,115.09,114.9,115.04,21410.0,111.6785,111.8632,111.6785,111.8146,21410.0
2022-12-16 15:40:00,114.96,115.11,114.82,114.86,31486.0,111.7368,111.8826,111.6008,111.6396,31486.0
2022-12-16 15:50:00,114.9,114.95,114.6,114.6,33532.0,111.6785,111.7271,111.3869,111.3869,33532.0
2022-12-19 09:30:00,114.81,114.81,114.3,114.48,55032.0,111.591,111.591,111.0953,111.2703,55032.0
2022-12-19 09:40:00,114.4,114.4,114.08,114.11,6033.0,111.1925,111.1925,110.8815,110.9107,6033.0
2022-12-19 09:50:00,114.18,114.18,114.03,114.18,107691.0,110.9787,110.9787,110.8329,110.9787,107691.0
2022-12-19 10:00:00,114.18,114.21,114.03,114.06,8300.0,110.9787,111.0079,110.8329,110.8621,8300.0
2022-12-19 10:10:00,114.14,114.31,114.12,114.28,11018.0,110.9398,111.1051,110.9204,111.0759,11018.0
2022-12-19 10:20:00,114.3,114.54,114.3,114.41,19419.0,111.0953,111.3286,111.0953,111.2022,19419.0
2022-12-19 10:30:00,114.44,114.44,114.17,114.17,9548.0,111.2314,111.2314,110.969,110.969,9548.0
2022-12-19 10:40:00,114.16,114.26,114.15,114.22,8313.0,110.9593,111.0565,110.9495,111.0176,8313.0
2022-12-19 10:50:00,114.13,114.18,113.96,114.0,33412.0,110.9301,110.9787,110.7649,110.8037,33412.0
2022-12-19 11:00:00,113.91,113.94,113.81,113.89,7342.0,110.7163,110.7454,110.6191,110.6968,7342.0
2022-12-19 11:10:00,113.91,114.05,113.89,114.04,10476.0,110.7163,110.8523,110.6968,110.8426,10476.0
2022-12-19 11:20:00,114.09,114.09,113.94,114.01,10679.0,110.8912,110.8912,110.7454,110.8135,10679.0
2022-12-19 11:30:00,113.93,113.98,113.73,113.76,18892.0,110.7357,110.7843,110.5413,110.5705,18892.0
2022-12-19 11:40:00,113.69,113.88,113.67,113.85,7223.0,110.5024,110.6871,110.483,110.6579,7223.0
2022-12-19 11:50:00,113.85,113.86,113.76,113.78,95676.0,110.6579,110.6677,110.5705,110.5899,95676.0
2022-12-19 12:00:00,113.8,113.98,113.78,113.93,16373.0,110.6093,110.7843,110.5899,110.7357,16373.0
2022-12-19 12:10:00,113.93,114.0,113.88,113.93,11208.0,110.7357,110.8037,110.6871,110.7357,11208.0
2022-12-19 12:20:00,113.96,113.96,113.77,113.79,19214.0,110.7649,110.7649,110.5802,110.5996,19214.0
2022-12-19 12:30:00,113.78,113.86,113.71,113.83,39565.0,110.5899,110.6677,110.5219,110.6385,39565.0
2022-12-19 12:40:00,113.82,113.9,113.74,113.89,21267.0,110.6288,110.7065,110.551,110.6968,21267.0
2022-12-19 12:50:00,113.9,113.92,113.79,113.79,6454.0,110.7065,110.726,110.5996,110.5996,6454.0
2022-12-19 13:00:00,113.84,113.85,113.66,113.68,14591.0,110.6482,110.6579,110.4733,110.4927,14591.0
2022-12-19 13:10:00,113.68,113.79,113.68,113.7,34195.0,110.4927,110.5996,110.4927,110.5122,34195.0
2022-12-19 13:20:00,113.73,113.85,113.62,113.62,18711.0,110.5413,110.6579,110.4344,110.4344,18711.0
2022-12-19 13:30:00,113.64,113.68,113.52,113.58,31317.0,110.4538,110.4927,110.3372,110.3955,31317.0
2022-12-19 13:40:00,113.59,113.59,113.37,113.44,18018.0,110.4052,110.4052,110.1914,110.2594,18018.0
2022-12-19 13:50:00,113.43,113.47,113.34,113.34,13240.0,110.2497,110.2886,110.1622,110.1622,13240.0
2022-12-19 14:00:00,113.34,113.36,113.11,113.24,25140.0,110.1622,110.1817,109.9387,110.0651,25140.0
2022-12-19 14:10:00,113.26,113.28,113.11,113.11,6601.0,110.0845,110.1039,109.9387,109.9387,6601.0
2022-12-19 14:20:00,113.19,113.2,112.95,112.96,11561.0,110.0165,110.0262,109.7832,109.7929,11561.0
2022-12-19 14:30:00,112.96,113.09,112.96,113.06,11536.0,109.7929,109.9193,109.7929,109.8901,11536.0
2022-12-19 14:40:00,113.03,113.22,112.96,113.03,10737.0,109.8609,110.0456,109.7929,109.8609,10737.0
2022-12-19 14:50:00,113.03,113.04,112.9,113.04,13183.0,109.8609,109.8707,109.7346,109.8707,13183.0
2022-12-19 15:00:00,112.96,113.01,112.89,113.0,23535.0,109.7929,109.8415,109.7249,109.8318,23535.0
2022-12-19 15:10:00,113.0,113.06,112.93,113.03,8007.0,109.8318,109.8901,109.7637,109.8609,8007.0
2022-12-19 15:20:00,113.05,113.12,112.98,113.05,22237.0,109.8804,109.9484,109.8123,109.8804,22237.0
2022-12-19 15:30:00,113.1,113.23,113.07,113.08,15539.0,109.929,110.0553,109.8998,109.9095,15539.0
2022-12-19 15:40:00,113.08,113.27,112.98,113.19,16395.0,109.9095,110.0942,109.8123,110.0165,16395.0
2022-12-19 15:50:00,113.2,113.49,113.2,113.42,37432.0,110.0262,110.308,110.0262,110.24,37432.0
2022-12-20 09:30:00,112.97,113.1,112.95,113.1,4902.0,109.8026,109.929,109.7832,109.929,4902.0
2022-12-20 09:40:00,113.2,113.2,112.69,112.75,2569.0,110.0262,110.0262,109.5305,109.5888,2569.0
2022-12-20 09:50:00,112.67,113.34,112.65,113.3,63753.0,109.511,110.1622,109.4916,110.1234,63753.0
2022-12-20 10:00:00,113.28,113.51,113.28,113.37,30821.0,110.1039,110.3275,110.1039,110.1914,30821.0
2022-12-20 10:10:00,113.33,113.5,113.28,113.5,38109.0,110.1525,110.3178,110.1039,110.3178,38109.0
2022-12-20 10:20:00,113.47,113.72,113.47,113.64,14020.0,110.2886,110.5316,110.2886,110.4538,14020.0
2022-12-20 10:30:00,113.69,113.88,113.69,113.81,17510.0,110.5024,110.6871,110.5024,110.6191,17510.0
2022-12-20 10:40:00,113.85,113.86,113.66,113.83,64934.0,110.6579,110.6677,110.4733,110.6385,64934.0
2022-12-20 10:50:00,113.78,113.85,113.65,113.68,24156.0,110.5899,110.6579,110.4636,110.4927,24156.0
2022-12-20 11:00:00,113.61,113.69,113.58,113.6,5446.0,110.4247,110.5024,110.3955,110.415,5446.0
2022-12-20 11:10:00,113.52,113.57,113.14,113.25,8811.0,110.3372,110.3858,109.9679,110.0748,8811.0
2022-12-20 11:20:00,113.23,113.26,113.06,113.1,24678.0,110.0553,110.0845,109.8901,109.929,24678.0
2022-12-20 11:30:00,113.16,113.22,113.11,113.21,5585.0,109.9873,110.0456,109.9387,110.0359,5585.0
2022-12-20 11:40:00,113.14,113.31,113.14,113.3,21779.0,109.9679,110.1331,109.9679,110.1234,21779.0
2022-12-20 11:50:00,113.34,113.5,113.27,113.49,7879.0,110.1622,110.3178,110.0942,110.308,7879.0
2022-12-20 12:00:00,113.52,113.67,113.49,113.65,15720.0,110.3372,110.483,110.308,110.4636,15720.0
2022-12-20 12:10:00,113.64,113.71,113.5,113.56,5180.0,110.4538,110.5219,110.3178,110.3761,5180.0
2022-12-20 12:20:00,113.51,113.67,113.51,113.57,10951.0,110.3275,110.483,110.3275,110.3858,10951.0
2022-12-20 12:30:00,113.51,113.52,113.35,113.4,13708.0,110.3275,110.3372,110.172,110.2206,13708.0
2022-12-20 12:40:00,113.44,113.58,113.43,113.55,8234.0,110.2594,110.3955,110.2497,110.3664,8234.0
2022-12-20 12:50:00,113.52,113.68,113.52,113.66,3618.0,110.3372,110.4927,110.3372,110.4733,3618.0
2022-12-20 13:00:00,113.71,113.75,113.6,113.66,5838.0,110.5219,110.5608,110.415,110.4733,5838.0
2022-12-20 13:10:00,113.54,113.71,113.51,113.59,3863.0,110.3566,110.5219,110.3275,110.4052,3863.0
2022-12-20 13:20:00,113.55,113.8,113.54,113.74,41375.0,110.3664,110.6093,110.3566,110.551,41375.0
2022-12-20 13:30:00,113.76,113.98,113.76,113.95,16387.0,110.5705,110.7843,110.5705,110.7551,16387.0
2022-12-20 13:40:00,113.94,113.98,113.79,113.82,13730.0,110.7454,110.7843,110.5996,110.6288,13730.0
2022-12-20 13:50:00,113.82,113.83,113.68,113.72,19272.0,110.6288,110.6385,110.4927,110.5316,19272.0
2022-12-20 14:00:00,113.74,113.89,113.74,113.87,12154.0,110.551,110.6968,110.551,110.6774,12154.0
2022-12-20 14:10:00,113.89,113.97,113.84,113.84,126666.0,110.6968,110.7746,110.6482,110.6482,126666.0
2022-12-20 14:20:00,113.86,113.87,113.72,113.78,13925.0,110.6677,110.6774,110.5316,110.5899,13925.0
2022-12-20 14:30:00,113.8,113.8,113.61,113.65,10060.0,110.6093,110.6093,110.4247,110.4636,10060.0
2022-12-20 14:40:00,113.68,113.68,113.54,113.55,22838.0,110.4927,110.4927,110.3566,110.3664,22838.0
2022-12-20 14:50:00,113.55,113.65,113.48,113.55,15401.0,110.3664,110.4636,110.2983,110.3664,15401.0
2022-12-20 15:00:00,113.57,113.57,113.37,113.41,24424.0,110.3858,110.3858,110.1914,110.2303,24424.0
2022-12-20 15:10:00,113.45,113.58,113.43,113.48,11835.0,110.2692,110.3955,110.2497,110.2983,11835.0
2022-12-20 15:20:00,113.5,113.67,113.49,113.67,22157.0,110.3178,110.483,110.308,110.483,22157.0
2022-12-20 15:30:00,113.66,113.85,113.63,113.85,102916.0,110.4733,110.6579,110.4441,110.6579,102916.0
2022-12-20 15:40:00,113.84,113.84,113.69,113.77,89676.0,110.6482,110.6482,110.5024,110.5802,89676.0
2022-12-20 15:50:00,113.77,113.77,113.51,113.54,113449.0,110.5802,110.5802,110.3275,110.3566,113449.0
2022-12-21 09:30:00,114.61,114.61,114.42,114.59,13357.0,111.3966,111.3966,111.212,111.3772,13357.0
2022-12-21 09:40:00,114.53,114.79,114.43,114.78,11371.0,111.3189,111.5716,111.2217,111.5619,11371.0
2022-12-21 09:50:00,114.73,114.78,114.49,114.52,8822.0,111.5133,111.5619,111.28,111.3092,8822.0
2022-12-21 10:00:00,114.55,114.99,114.42,114.98,14349.0,111.3383,111.766,111.212,111.7563,14349.0
2022-12-21 10:10:00,114.99,115.01,114.89,114.97,6066.0,111.766,111.7854,111.6688,111.7465,6066.0
2022-12-21 10:20:00,114.98,115.13,114.92,115.11,14504.0,111.7563,111.9021,111.6979,111.8826,14504.0
2022-12-21 10:30:00,115.14,115.48,115.11,115.48,8089.0,111.9118,112.2422,111.8826,112.2422,8089.0
2022-12-21 10:40:00,115.47,115.54,115.41,115.42,5965.0,112.2325,112.3006,112.1742,112.1839,5965.0
2022-12-21 10:50:00,115.48,115.56,115.39,115.55,6060.0,112.2422,112.32,112.1548,112.3103,6060.0
2022-12-21 11:00:00,115.59,115.71,115.59,115.7,6064.0,112.3492,112.4658,112.3492,112.4561,6064.0
2022-12-21 11:10:00,115.71,115.74,115.58,115.61,9209.0,112.4658,112.495,112.3394,112.3686,9209.0
2022-12-21 11:20:00,115.59,115.65,115.47,115.55,21626.0,112.3492,112.4075,112.2325,112.3103,21626.0
2022-12-21 11:30:00,115.59,115.65,115.54,115.58,8552.0,112.3492,112.4075,112.3006,112.3394,8552.0
2022-12-21 11:40:00,115.44,115.54,115.34,115.34,18761.0,112.2034,112.3006,112.1062,112.1062,18761.0
2022-12-21 11:50:00,115.37,115.45,115.34,115.44,9164.0,112.1353,112.2131,112.1062,112.2034,9164.0
2022-12-21 12:00:00,115.41,115.45,115.31,115.34,28852.0,112.1742,112.2131,112.077,112.1062,28852.0
2022-12-21 12:10:00,115.34,115.38,115.26,115.26,15519.0,112.1062,112.1451,112.0284,112.0284,15519.0
2022-12-21 12:20:00,115.27,115.42,115.27,115.3,4536.0,112.0381,112.1839,112.0381,112.0673,4536.0
2022-12-21 12:30:00,115.31,115.45,115.31,115.45,13748.0,112.077,112.2131,112.077,112.2131,13748.0
2022-12-21 12:40:00,115.44,115.48,115.37,115.41,5956.0,112.2034,112.2422,112.1353,112.1742,5956.0
2022-12-21 12:50:00,115.44,115.53,115.41,115.52,8093.0,112.2034,112.2908,112.1742,112.2811,8093.0
2022-12-21 13:00:00,115.55,115.67,115.51,115.66,8175.0,112.3103,112.4269,112.2714,112.4172,8175.0
2022-12-21 13:10:00,115.67,115.67,115.55,115.56,4337.0,112.4269,112.4269,112.3103,112.32,4337.0
2022-12-21 13:20:00,115.54,115.54,115.34,115.38,15618.0,112.3006,112.3006,112.1062,112.1451,15618.0
2022-12-21 13:30:00,115.4,115.48,115.38,115.44,14780.0,112.1645,112.2422,112.1451,112.2034,14780.0
2022-12-21 13:40:00,115.41,115.54,115.39,115.54,5966.0,112.1742,112.3006,112.1548,112.3006,5966.0
2022-12-21 13:50:00,115.53,115.61,115.53,115.56,10236.0,112.2908,112.3686,112.2908,112.32,10236.0
2022-12-21 14:00:00,115.59,115.79,115.59,115.75,12051.0,112.3492,112.5436,112.3492,112.5047,12051.0
2022-12-21 14:10:00,115.72,115.83,115.68,115.69,11923.0,112.4755,112.5824,112.4366,112.4464,11923.0
2022-12-21 14:20:00,115.7,115.71,115.58,115.58,16584.0,112.4561,112.4658,112.3394,112.3394,16584.0
2022-12-21 14:30:00,115.58,115.74,115.54,115.62,113330.0,112.3394,112.495,112.3006,112.3783,113330.0
2022-12-21 14:40:00,115.62,115.66,115.56,115.57,25865.0,112.3783,112.4172,112.32,112.3297,25865.0
2022-12-21 14:50:00,115.57,115.57,115.41,115.52,29529.0,112.3297,112.3297,112.1742,112.2811,29529.0
2022-12-21 15:00:00,115.51,115.62,115.37,115.4,14625.0,112.2714,112.3783,112.1353,112.1645,14625.0
2022-12-21 15:10:00,115.39,115.53,115.35,115.43,31407.0,112.1548,112.2908,112.1159,112.1936,31407.0
2022-12-21 15:20:00,115.44,115.49,115.35,115.35,13771.0,112.2034,112.252,112.1159,112.1159,13771.0
2022-12-21 15:30:00,115.34,115.52,115.34,115.49,42521.0,112.1062,112.2811,112.1062,112.252,42521.0
2022-12-21 15:40:00,115.54,115.54,115.4,115.5,49515.0,112.3006,112.3006,112.1645,112.2617,49515.0
2022-12-21 15:50:00,115.49,115.59,115.27,115.59,47055.0,112.252,112.3492,112.0381,112.3492,47055.0
2022-12-22 09:30:00,114.43,114.5,114.0,114.0,9877.0,111.2217,111.2897,110.8037,110.8037,9877.0
2022-12-22 09:40:00,113.94,114.04,113.87,113.94,9229.0,110.7454,110.8426,110.6774,110.7454,9229.0
2022-12-22 09:50:00,113.92,114.01,113.88,114.01,10274.0,110.726,110.8135,110.6871,110.8135,10274.0
2022-12-22 10:00:00,114.01,114.01,113.56,113.62,58770.0,110.8135,110.8135,110.3761,110.4344,58770.0
2022-12-22 10:10:00,113.59,113.65,113.43,113.65,18105.0,110.4052,110.4636,110.2497,110.4636,18105.0
2022-12-22 10:20:00,113.59,113.59,113.48,113.52,13693.0,110.4052,110.4052,110.2983,110.3372,13693.0
2022-12-22 10:30:00,113.44,113.51,113.33,113.37,12773.0,110.2594,110.3275,110.1525,110.1914,12773.0
2022-12-22 10:40:00,113.38,113.59,113.34,113.55,7727.0,110.2011,110.4052,110.1622,110.3664,7727.0
2022-12-22 10:50:00,113.53,113.58,113.41,113.42,18598.0,110.3469,110.3955,110.2303,110.24,18598.0
2022-12-22 11:00:00,113.42,113.57,113.36,113.43,8906.0,110.24,110.3858,110.1817,110.2497,8906.0
2022-12-22 11:10:00,113.4,113.47,113.27,113.39,9785.0,110.2206,110.2886,110.0942,110.2108,9785.0
2022-12-22 11:20:00,113.34,113.44,113.31,113.34,25813.0,110.1622,110.2594,110.1331,110.1622,25813.0
2022-12-22 11:30:00,113.35,113.4,113.19,113.2,19947.0,110.172,110.2206,110.0165,110.0262,19947.0
2022-12-22 11:40:00,113.18,113.2,113.08,113.12,15770.0,110.0067,110.0262,109.9095,109.9484,15770.0
2022-12-22 11:50:00,113.11,113.18,113.08,113.16,12217.0,109.9387,110.0067,109.9095,109.9873,12217.0
2022-12-22 12:00:00,113.18,113.2,113.11,113.19,8758.0,110.0067,110.0262,109.9387,110.0165,8758.0
2022-12-22 12:10:00,113.19,113.2,113.06,113.07,8069.0,110.0165,110.0262,109.8901,109.8998,8069.0
2022-12-22 12:20:00,113.08,113.08,112.65,112.68,20507.0,109.9095,109.9095,109.4916,109.5208,20507.0
2022-12-22 12:30:00,112.65,112.69,112.55,112.6,29360.0,109.4916,109.5305,109.3944,109.443,29360.0
2022-12-22 12:40:00,112.53,112.62,112.47,112.61,10171.0,109.375,109.4624,109.3166,109.4527,10171.0
2022-12-22 12:50:00,112.62,112.62,112.55,112.56,9272.0,109.4624,109.4624,109.3944,109.4041,9272.0
2022-12-22 13:00:00,112.54,112.54,112.21,112.26,11881.0,109.3847,109.3847,109.0639,109.1125,11881.0
2022-12-22 13:10:00,112.31,112.44,112.31,112.37,10367.0,109.1611,109.2875,109.1611,109.2194,10367.0
2022-12-22 13:20:00,112.33,112.33,112.23,112.27,8287.0,109.1806,109.1806,109.0834,109.1222,8287.0
2022-12-22 13:30:00,112.27,112.31,112.07,112.31,118225.0,109.1222,109.1611,108.9279,109.1611,118225.0
2022-12-22 13:40:00,112.28,112.36,112.27,112.29,93512.0,109.132,109.2097,109.1222,109.1417,93512.0
2022-12-22 13:50:00,112.29,112.33,112.22,112.28,5408.0,109.1417,109.1806,109.0736,109.132,5408.0
2022-12-22 14:00:00,112.3,112.41,112.29,112.4,20950.0,109.1514,109.2583,109.1417,109.2486,20950.0
2022-12-22 14:10:00,112.39,112.67,112.39,112.53,92835.0,109.2389,109.511,109.2389,109.375,92835.0
2022-12-22 14:20:00,112.53,112.78,112.4,112.78,13792.0,109.375,109.6179,109.2486,109.6179,13792.0
2022-12-22 14:30:00,112.72,112.88,112.67,112.74,11271.0,109.5596,109.7151,109.511,109.5791,11271.0
2022-12-22 14:40:00,112.77,112.89,112.67,112.87,4206.0,109.6082,109.7249,109.511,109.7054,4206.0
2022-12-22 14:50:00,112.91,113.22,112.88,113.21,10738.0,109.7443,110.0456,109.7151,110.0359,10738.0
2022-12-22 15:00:00,113.24,113.4,113.13,113.39,10395.0,110.0651,110.2206,109.9581,110.2108,10395.0
2022-12-22 15:10:00,113.39,113.46,113.22,113.46,8514.0,110.2108,110.2789,110.0456,110.2789,8514.0
2022-12-22 15:20:00,113.51,113.74,113.51,113.71,14659.0,110.3275,110.551,110.3275,110.5219,14659.0
2022-12-22 15:30:00,113.76,113.8,113.41,113.5,22249.0,110.5705,110.6093,110.2303,110.3178,22249.0
2022-12-22 15:40:00,113.45,113.55,113.32,113.55,36316.0,110.2692,110.3664,110.1428,110.3664,36316.0
2022-12-22 15:50:00,113.59,113.83,113.59,113.83,445809.0,110.4052,110.6385,110.4052,110.6385,445809.0
2022-12-23 09:30:00,113.5,113.92,113.09,113.1,22023.0,110.3178,110.726,109.9193,109.929,22023.0
2022-12-23 09:40:00,113.08,113.63,113.08,113.27,7847.0,109.9095,110.4441,109.9095,110.0942,7847.0
2022-12-23 09:50:00,113.35,113.35,113.01,113.1,5140.0,110.172,110.172,109.8415,109.929,5140.0
2022-12-23 10:00:00,113.16,113.63,113.08,113.42,21442.0,109.9873,110.4441,109.9095,110.24,21442.0
2022-12-23 10:10:00,113.47,114.0,113.41,114.0,4605.0,110.2886,110.8037,110.2303,110.8037,4605.0
2022-12-23 10:20:00,114.01,114.08,113.98,113.99,1986.0,110.8135,110.8815,110.7843,110.794,1986.0
2022-12-23 10:30:00,114.09,114.3,114.09,114.29,9531.0,110.8912,111.0953,110.8912,111.0856,9531.0
2022-12-23 10:40:00,114.28,114.31,113.97,114.01,22810.0,111.0759,111.1051,110.7746,110.8135,22810.0
2022-12-23 10:50:00,113.98,113.98,113.75,113.81,32868.0,110.7843,110.7843,110.5608,110.6191,32868.0
2022-12-23 11:00:00,113.76,113.81,113.57,113.66,6216.0,110.5705,110.6191,110.3858,110.4733,6216.0
2022-12-23 11:10:00,113.71,113.9,113.71,113.84,5789.0,110.5219,110.7065,110.5219,110.6482,5789.0
2022-12-23 11:20:00,113.84,113.95,113.79,113.8,8045.0,110.6482,110.7551,110.5996,110.6093,8045.0
2022-12-23 11:30:00,113.82,114.02,113.8,114.02,34775.0,110.6288,110.8232,110.6093,110.8232,34775.0
2022-12-23 11:40:00,114.04,114.19,113.96,114.06,2298.0,110.8426,110.9884,110.7649,110.8621,2298.0
2022-12-23 11:50:00,114.07,114.09,113.95,114.05,3700.0,110.8718,110.8912,110.7551,110.8523,3700.0
2022-12-23 12:00:00,114.14,114.21,114.01,114.05,25983.0,110.9398,111.0079,110.8135,110.8523,25983.0
2022-12-23 12:10:00,114.05,114.16,114.01,114.15,14897.0,110.8523,110.9593,110.8135,110.9495,14897.0
2022-12-23 12:20:00,114.16,114.35,114.16,114.27,5721.0,110.9593,111.1439,110.9593,111.0662,5721.0
2022-12-23 12:30:00,114.24,114.38,114.23,114.29,21612.0,111.037,111.1731,111.0273,111.0856,21612.0
2022-12-23 12:40:00,114.3,114.31,114.09,114.13,7669.0,111.0953,111.1051,110.8912,110.9301,7669.0
2022-12-23 12:50:00,114.2,114.2,114.12,114.17,2275.0,110.9981,110.9981,110.9204,110.969,2275.0
2022-12-23 13:00:00,114.22,114.31,114.2,114.31,4638.0,111.0176,111.1051,110.9981,111.1051,4638.0
2022-12-23 13:10:00,114.3,114.34,114.11,114.21,8452.0,111.0953,111.1342,110.9107,111.0079,8452.0
2022-12-23 13:20:00,114.26,114.27,114.18,114.21,2802.0,111.0565,111.0662,110.9787,111.0079,2802.0
2022-12-23 13:30:00,114.23,114.28,114.19,114.22,7121.0,111.0273,111.0759,110.9884,111.0176,7121.0
2022-12-23 13:40:00,114.22,114.23,113.9,114.09,11214.0,111.0176,111.0273,110.7065,110.8912,11214.0
2022-12-23 13:50:00,114.08,114.13,114.0,114.04,8991.0,110.8815,110.9301,110.8037,110.8426,8991.0
2022-12-23 14:00:00,114.04,114.05,113.91,113.95,13772.0,110.8426,110.8523,110.7163,110.7551,13772.0
2022-12-23 14:10:00,113.95,114.15,113.95,114.13,11999.0,110.7551,110.9495,110.7551,110.9301,11999.0
2022-12-23 14:20:00,114.14,114.16,114.01,114.11,26279.0,110.9398,110.9593,110.8135,110.9107,26279.0
2022-12-23 14:30:00,114.09,114.26,114.09,114.26,24434.0,110.8912,111.0565,110.8912,111.0565,24434.0
2022-12-23 14:40:00,114.24,114.25,114.11,114.13,20080.0,111.037,111.0467,110.9107,110.9301,20080.0
2022-12-23 14:50:00,114.13,114.32,114.12,114.31,12619.0,110.9301,111.1148,110.9204,111.1051,12619.0
2022-12-23 15:00:00,114.34,114.45,114.23,114.3,9410.0,111.1342,111.2411,111.0273,111.0953,9410.0
2022-12-23 15:10:00,114.3,114.43,114.3,114.35,11134.0,111.0953,111.2217,111.0953,111.1439,11134.0
2022-12-23 15:20:00,114.35,114.36,114.17,114.21,9004.0,111.1439,111.1536,110.969,111.0079,9004.0
2022-12-23 15:30:00,114.21,114.25,114.07,114.13,105497.0,111.0079,111.0467,110.8718,110.9301,105497.0
2022-12-23 15:40:00,114.11,114.4,114.11,114.37,108366.0,110.9107,111.1925,110.9107,111.1634,108366.0
2022-12-23 15:50:00,114.38,114.49,114.21,114.44,69828.0,111.1731,111.28,111.0079,111.2314,69828.0
2022-12-27 09:30:00,114.47,114.47,113.92,114.1,7510.0,111.2606,111.2606,110.726,110.9009,7510.0
2022-12-27 09:40:00,114.07,114.07,113.76,113.85,14854.0,110.8718,110.8718,110.5705,110.6579,14854.0
2022-12-27 09:50:00,113.84,114.01,113.83,113.89,13164.0,110.6482,110.8135,110.6385,110.6968,13164.0
2022-12-27 10:00:00,113.9,113.94,113.71,113.89,5376.0,110.7065,110.7454,110.5219,110.6968,5376.0
2022-12-27 10:10:00,113.83,114.5,113.83,114.45,14398.0,110.6385,111.2897,110.6385,111.2411,14398.0
2022-12-27 10:20:00,114.47,114.66,114.44,114.49,6096.0,111.2606,111.4452,111.2314,111.28,6096.0
2022-12-27 10:30:00,114.49,114.6,114.37,114.54,49811.0,111.28,111.3869,111.1634,111.3286,49811.0
2022-12-27 10:40:00,114.58,114.69,114.5,114.6,16256.0,111.3675,111.4744,111.2897,111.3869,16256.0
2022-12-27 10:50:00,114.53,114.57,114.28,114.29,15182.0,111.3189,111.3578,111.0759,111.0856,15182.0
2022-12-27 11:00:00,114.31,114.42,114.25,114.42,104594.0,111.1051,111.212,111.0467,111.212,104594.0
2022-12-27 11:10:00,114.41,114.45,114.3,114.31,5336.0,111.2022,111.2411,111.0953,111.1051,5336.0
2022-12-27 11:20:00,114.31,114.42,114.21,114.4,28527.0,111.1051,111.212,111.0079,111.1925,28527.0
2022-12-27 11:30:00,114.46,114.51,114.3,114.43,15636.0,111.2508,111.2994,111.0953,111.2217,15636.0
2022-12-27 11:40:00,114.45,114.54,114.39,114.46,8257.0,111.2411,111.3286,111.1828,111.2508,8257.0
2022-12-27 11:50:00,114.48,114.48,114.39,114.39,4303.0,111.2703,111.2703,111.1828,111.1828,4303.0
2022-12-27 12:00:00,114.41,114.5,114.39,114.4,27626.0,111.2022,111.2897,111.1828,111.1925,27626.0
2022-12-27 12:10:00,114.42,114.6,114.42,114.44,29659.0,111.212,111.3869,111.212,111.2314,29659.0
2022-12-27 12:20:00,114.46,114.46,114.3,114.35,10007.0,111.2508,111.2508,111.0953,111.1439,10007.0
2022-12-27 12:30:00,114.33,114.4,114.32,114.4,13863.0,111.1245,111.1925,111.1148,111.1925,13863.0
2022-12-27 12:40:00,114.37,114.37,114.1,114.1,7002.0,111.1634,111.1634,110.9009,110.9009,7002.0
2022-12-27 12:50:00,114.1,114.25,114.1,114.24,3862.0,110.9009,111.0467,110.9009,111.037,3862.0
2022-12-27 13:00:00,114.34,114.43,114.32,114.4,11073.0,111.1342,111.2217,111.1148,111.1925,11073.0
2022-12-27 13:10:00,114.37,114.39,114.28,114.28,15655.0,111.1634,111.1828,111.0759,111.0759,15655.0
2022-12-27 13:20:00,114.28,114.31,114.23,114.23,6437.0,111.0759,111.1051,111.0273,111.0273,6437.0
2022-12-27 13:30:00,114.23,114.24,114.16,114.2,14245.0,111.0273,111.037,110.9593,110.9981,14245.0
2022-12-27 13:40:00,114.19,114.24,114.13,114.2,7314.0,110.9884,111.037,110.9301,110.9981,7314.0
2022-12-27 13:50:00,114.19,114.19,113.98,114.03,10130.0,110.9884,110.9884,110.7843,110.8329,10130.0
2022-12-27 14:00:00,114.01,114.14,113.99,114.04,3580.0,110.8135,110.9398,110.794,110.8426,3580.0
2022-12-27 14:10:00,114.08,114.08,113.9,113.91,18671.0,110.8815,110.8815,110.7065,110.7163,18671.0
2022-12-27 14:20:00,113.91,113.97,113.82,113.86,5797.0,110.7163,110.7746,110.6288,110.6677,5797.0
2022-12-27 14:30:00,113.86,113.93,113.82,113.87,10529.0,110.6677,110.7357,110.6288,110.6774,10529.0
2022-12-27 14:40:00,113.84,114.01,113.8,113.99,24858.0,110.6482,110.8135,110.6093,110.794,24858.0
2022-12-27 14:50:00,114.02,114.08,113.97,114.03,12275.0,110.8232,110.8815,110.7746,110.8329,12275.0
2022-12-27 15:00:00,114.05,114.16,113.99,114.15,18633.0,110.8523,110.9593,110.794,110.9495,18633.0
2022-12-27 15:10:00,114.16,114.27,114.11,114.17,17348.0,110.9593,111.0662,110.9107,110.969,17348.0
2022-12-27 15:20:00,114.2,114.28,114.15,114.26,7229.0,110.9981,111.0759,110.9495,111.0565,7229.0
2022-12-27 15:30:00,114.28,114.39,114.22,114.39,27470.0,111.0759,111.1828,111.0176,111.1828,27470.0
2022-12-27 15:40:00,114.36,114.36,114.21,114.25,37314.0,111.1536,111.1536,111.0079,111.0467,37314.0
2022-12-27 15:50:00,114.2,114.21,114.03,114.1,26406.0,110.9981,111.0079,110.8329,110.9009,26406.0
2022-12-28 09:30:00,114.1,114.63,113.91,114.52,32401.0,110.9009,111.4161,110.7163,111.3092,32401.0
2022-12-28 09:40:00,114.55,114.6,114.44,114.58,17150.0,111.3383,111.3869,111.2314,111.3675,17150.0
2022-12-28 09:50:00,114.51,114.51,114.15,114.22,2925.0,111.2994,111.2994,110.9495,111.0176,2925.0
2022-12-28 10:00:00,114.34,114.45,114.28,114.31,9854.0,111.1342,111.2411,111.0759,111.1051,9854.0
2022-12-28 10:10:00,114.22,114.33,114.11,114.18,4179.0,111.0176,111.1245,110.9107,110.9787,4179.0
2022-12-28 10:20:00,114.25,114.33,113.82,113.84,11442.0,111.0467,111.1245,110.6288,110.6482,11442.0
2022-12-28 10:30:00,113.8,113.98,113.8,113.84,33441.0,110.6093,110.7843,110.6093,110.6482,33441.0
2022-12-28 10:40:00,113.9,113.94,113.8,113.83,7798.0,110.7065,110.7454,110.6093,110.6385,7798.0
2022-12-28 10:50:00,113.81,113.81,113.48,113.48,15167.0,110.6191,110.6191,110.2983,110.2983,15167.0
2022-12-28 11:00:00,113.47,113.56,113.32,113.32,13458.0,110.2886,110.3761,110.1428,110.1428,13458.0
2022-12-28 11:10:00,113.33,113.45,113.27,113.44,4800.0,110.1525,110.2692,110.0942,110.2594,4800.0
2022-12-28 11:20:00,113.46,113.48,113.38,113.39,13815.0,110.2789,110.2983,110.2011,110.2108,13815.0
2022-12-28 11:30:00,113.4,113.45,113.25,113.28,20427.0,110.2206,110.2692,110.0748,110.1039,20427.0
2022-12-28 11:40:00,113.29,113.37,113.21,113.21,3745.0,110.1136,110.1914,110.0359,110.0359,3745.0
2022-12-28 11:50:00,113.16,113.24,113.12,113.16,8362.0,109.9873,110.0651,109.9484,109.9873,8362.0
2022-12-28 12:00:00,113.11,113.17,112.93,113.04,23199.0,109.9387,109.997,109.7637,109.8707,23199.0
2022-12-28 12:10:00,113.02,113.03,112.87,112.94,22061.0,109.8512,109.8609,109.7054,109.7735,22061.0
2022-12-28 12:20:00,112.92,113.03,112.89,113.03,14844.0,109.754,109.8609,109.7249,109.8609,14844.0
2022-12-28 12:30:00,113.03,113.21,113.03,113.14,13967.0,109.8609,110.0359,109.8609,109.9679,13967.0
2022-12-28 12:40:00,113.15,113.35,113.1,113.35,10430.0,109.9776,110.172,109.929,110.172,10430.0
2022-12-28 12:50:00,113.29,113.41,113.28,113.41,4055.0,110.1136,110.2303,110.1039,110.2303,4055.0
2022-12-28 13:00:00,113.48,113.62,113.48,113.58,6303.0,110.2983,110.4344,110.2983,110.3955,6303.0
2022-12-28 13:10:00,113.6,113.68,113.48,113.52,7831.0,110.415,110.4927,110.2983,110.3372,7831.0
2022-12-28 13:20:00,113.53,113.53,113.38,113.41,6570.0,110.3469,110.3469,110.2011,110.2303,6570.0
2022-12-28 13:30:00,113.31,113.37,113.21,113.21,14421.0,110.1331,110.1914,110.0359,110.0359,14421.0
2022-12-28 13:40:00,113.24,113.32,113.24,113.32,4800.0,110.0651,110.1428,110.0651,110.1428,4800.0
2022-12-28 13:50:00,113.28,113.28,113.16,113.19,8092.0,110.1039,110.1039,109.9873,110.0165,8092.0
2022-12-28 14:00:00,113.21,113.27,113.11,113.13,7684.0,110.0359,110.0942,109.9387,109.9581,7684.0
2022-12-28 14:10:00,113.13,113.18,113.03,113.18,8651.0,109.9581,110.0067,109.8609,110.0067,8651.0
2022-12-28 14:20:00,113.18,113.18,113.05,113.09,9976.0,110.0067,110.0067,109.8804,109.9193,9976.0
2022-12-28 14:30:00,113.06,113.22,113.04,113.09,6860.0,109.8901,110.0456,109.8707,109.9193,6860.0
2022-12-28 14:40:00,113.13,113.37,113.12,113.27,15720.0,109.9581,110.1914,109.9484,110.0942,15720.0
2022-12-28 14:50:00,113.25,113.26,113.09,113.09,7690.0,110.0748,110.0845,109.9193,109.9193,7690.0
2022-12-28 15:00:00,113.1,113.11,112.91,112.91,8864.0,109.929,109.9387,109.7443,109.7443,8864.0
2022-12-28 15:10:00,112.92,112.92,112.68,112.76,15579.0,109.754,109.754,109.5208,109.5985,15579.0
2022-12-28 15:20:00,112.77,112.79,112.65,112.73,27107.0,109.6082,109.6277,109.4916,109.5693,27107.0
2022-12-28 15:30:00,112.71,112.85,112.68,112.74,87351.0,109.5499,109.686,109.5208,109.5791,87351.0
2022-12-28 15:40:00,112.75,112.76,112.55,112.69,88278.0,109.5888,109.5985,109.3944,109.5305,88278.0
2022-12-28 15:50:00,112.7,112.75,112.58,112.58,96701.0,109.5402,109.5888,109.4236,109.4236,96701.0
2022-12-29 09:30:00,113.33,113.82,113.27,113.77,8491.0,110.1525,110.6288,110.0942,110.5802,8491.0
2022-12-29 09:40:00,113.85,114.06,113.85,114.05,4163.0,110.6579,110.8621,110.6579,110.8523,4163.0
2022-12-29 09:50:00,114.09,114.19,114.0,114.15,4402.0,110.8912,110.9884,110.8037,110.9495,4402.0
2022-12-29 10:00:00,114.21,114.34,114.1,114.33,8693.0,111.0079,111.1342,110.9009,111.1245,8693.0
2022-12-29 10:10:00,114.3,114.48,114.3,114.47,4492.0,111.0953,111.2703,111.0953,111.2606,4492.0
2022-12-29 10:20:00,114.44,114.51,114.29,114.31,18304.0,111.2314,111.2994,111.0856,111.1051,18304.0
2022-12-29 10:30:00,114.34,114.56,114.33,114.49,9643.0,111.1342,111.348,111.1245,111.28,9643.0
2022-12-29 10:40:00,114.53,114.55,114.36,114.4,7576.0,111.3189,111.3383,111.1536,111.1925,7576.0
2022-12-29 10:50:00,114.48,114.56,114.45,114.52,9768.0,111.2703,111.348,111.2411,111.3092,9768.0
2022-12-29 11:00:00,114.53,114.53,114.28,114.28,22919.0,111.3189,111.3189,111.0759,111.0759,22919.0
2022-12-29 11:10:00,114.32,114.36,114.22,114.33,6942.0,111.1148,111.1536,111.0176,111.1245,6942.0
2022-12-29 11:20:00,114.33,114.42,114.27,114.42,9827.0,111.1245,111.212,111.0662,111.212,9827.0
2022-12-29 11:30:00,114.48,114.6,114.46,114.56,8670.0,111.2703,111.3869,111.2508,111.348,8670.0
2022-12-29 11:40:00,114.55,114.72,114.54,114.72,51995.0,111.3383,111.5036,111.3286,111.5036,51995.0
2022-12-29 11:50:00,114.71,114.81,114.71,114.75,16827.0,111.4938,111.591,111.4938,111.5327,16827.0
2022-12-29 12:00:00,114.75,114.78,114.67,114.76,59148.0,111.5327,111.5619,111.455,111.5424,59148.0
2022-12-29 12:10:00,114.77,114.8,114.64,114.73,29424.0,111.5522,111.5813,111.4258,111.5133,29424.0
2022-12-29 12:20:00,114.73,114.79,114.66,114.69,16303.0,111.5133,111.5716,111.4452,111.4744,16303.0
2022-12-29 12:30:00,114.69,114.72,114.54,114.57,12404.0,111.4744,111.5036,111.3286,111.3578,12404.0
2022-12-29 12:40:00,114.59,114.67,114.59,114.65,14695.0,111.3772,111.455,111.3772,111.4355,14695.0
2022-12-29 12:50:00,114.66,114.77,114.66,114.72,20739.0,111.4452,111.5522,111.4452,111.5036,20739.0
2022-12-29 13:00:00,114.71,114.78,114.55,114.58,23882.0,111.4938,111.5619,111.3383,111.3675,23882.0
2022-12-29 13:10:00,114.59,114.74,114.59,114.67,15223.0,111.3772,111.523,111.3772,111.455,15223.0
2022-12-29 13:20:00,114.66,114.7,114.61,114.67,14846.0,111.4452,111.4841,111.3966,111.455,14846.0
2022-12-29 13:30:00,114.67,114.67,114.59,114.67,8508.0,111.455,111.455,111.3772,111.455,8508.0
2022-12-29 13:40:00,114.69,114.77,114.67,114.71,8073.0,111.4744,111.5522,111.455,111.4938,8073.0
2022-12-29 13:50:00,114.7,114.76,114.67,114.76,20350.0,111.4841,111.5424,111.455,111.5424,20350.0
2022-12-29 14:00:00,114.77,114.89,114.73,114.75,45711.0,111.5522,111.6688,111.5133,111.5327,45711.0
2022-12-29 14:10:00,114.78,114.79,114.69,114.76,12548.0,111.5619,111.5716,111.4744,111.5424,12548.0
2022-12-29 14:20:00,114.72,114.78,114.68,114.68,18716.0,111.5036,111.5619,111.4647,111.4647,18716.0
2022-12-29 14:30:00,114.67,114.74,114.62,114.73,12400.0,111.455,111.523,111.4064,111.5133,12400.0
2022-12-29 14:40:00,114.72,114.79,114.7,114.72,15951.0,111.5036,111.5716,111.4841,111.5036,15951.0
2022-12-29 14:50:00,114.7,114.7,114.62,114.63,7426.0,111.4841,111.4841,111.4064,111.4161,7426.0
2022-12-29 15:00:00,114.61,114.72,114.61,114.67,27193.0,111.3966,111.5036,111.3966,111.455,27193.0
2022-12-29 15:10:00,114.68,114.68,114.49,114.49,46642.0,111.4647,111.4647,111.28,111.28,46642.0
2022-12-29 15:20:00,114.54,114.61,114.51,114.54,14425.0,111.3286,111.3966,111.2994,111.3286,14425.0
2022-12-29 15:30:00,114.55,114.64,114.54,114.59,22862.0,111.3383,111.4258,111.3286,111.3772,22862.0
2022-12-29 15:40:00,114.58,114.7,114.55,114.69,22079.0,111.3675,111.4841,111.3383,111.4744,22079.0
2022-12-29 15:50:00,114.7,114.73,114.5,114.56,34776.0,111.4841,111.5133,111.2897,111.348,34776.0
2022-12-30 09:30:00,113.8,113.89,113.54,113.78,18185.0,110.6093,110.6968,110.3566,110.5899,18185.0
2022-12-30 09:40:00,113.59,113.75,113.16,113.16,68740.0,110.4052,110.5608,109.9873,109.9873,68740.0
2022-12-30 09:50:00,113.25,113.54,113.24,113.54,3755.0,110.0748,110.3566,110.0651,110.3566,3755.0
2022-12-30 10:00:00,113.58,113.62,113.35,113.4,33436.0,110.3955,110.4344,110.172,110.2206,33436.0
2022-12-30 10:10:00,113.46,113.78,113.44,113.78,16945.0,110.2789,110.5899,110.2594,110.5899,16945.0
2022-12-30 10:20:00,113.82,113.82,113.61,113.66,6247.0,110.6288,110.6288,110.4247,110.4733,6247.0
2022-12-30 10:30:00,113.66,113.69,113.57,113.62,32970.0,110.4733,110.5024,110.3858,110.4344,32970.0
2022-12-30 10:40:00,113.59,113.84,113.53,113.84,29395.0,110.4052,110.6482,110.3469,110.6482,29395.0
2022-12-30 10:50:00,113.8,113.8,113.5,113.53,20052.0,110.6093,110.6093,110.3178,110.3469,20052.0
2022-12-30 11:00:00,113.52,113.61,113.5,113.6,14027.0,110.3372,110.4247,110.3178,110.415,14027.0
2022-12-30 11:10:00,113.56,113.56,113.41,113.45,17533.0,110.3761,110.3761,110.2303,110.2692,17533.0
2022-12-30 11:20:00,113.43,113.44,113.34,113.41,18859.0,110.2497,110.2594,110.1622,110.2303,18859.0
2022-12-30 11:30:00,113.41,113.61,113.34,113.58,12560.0,110.2303,110.4247,110.1622,110.3955,12560.0
2022-12-30 11:40:00,113.57,113.6,113.51,113.55,8908.0,110.3858,110.415,110.3275,110.3664,8908.0
2022-12-30 11:50:00,113.56,113.68,113.5,113.68,9017.0,110.3761,110.4927,110.3178,110.4927,9017.0
2022-12-30 12:00:00,113.68,113.68,113.59,113.61,12677.0,110.4927,110.4927,110.4052,110.4247,12677.0
2022-12-30 12:10:00,113.62,113.69,113.57,113.66,26061.0,110.4344,110.5024,110.3858,110.4733,26061.0
2022-12-30 12:20:00,113.68,113.72,113.63,113.67,6415.0,110.4927,110.5316,110.4441,110.483,6415.0
2022-12-30 12:30:00,113.7,113.74,113.63,113.63,7216.0,110.5122,110.551,110.4441,110.4441,7216.0
2022-12-30 12:40:00,113.64,113.68,113.62,113.63,5873.0,110.4538,110.4927,110.4344,110.4441,5873.0
2022-12-30 12:50:00,113.63,113.7,113.54,113.7,15209.0,110.4441,110.5122,110.3566,110.5122,15209.0
2022-12-30 13:00:00,113.65,113.68,113.58,113.6,7249.0,110.4636,110.4927,110.3955,110.415,7249.0
2022-12-30 13:10:00,113.56,113.59,113.36,113.37,16450.0,110.3761,110.4052,110.1817,110.1914,16450.0
2022-12-30 13:20:00,113.36,113.36,112.93,113.06,22658.0,110.1817,110.1817,109.7637,109.8901,22658.0
2022-12-30 13:30:00,113.2,113.35,113.19,113.28,19931.0,110.0262,110.172,110.0165,110.1039,19931.0
2022-12-30 13:40:00,113.29,113.29,113.17,113.22,20277.0,110.1136,110.1136,109.997,110.0456,20277.0
2022-12-30 13:50:00,113.21,113.24,113.15,113.16,13357.0,110.0359,110.0651,109.9776,109.9873,13357.0
2022-12-30 14:00:00,113.15,113.17,113.0,113.0,4745.0,109.9776,109.997,109.8318,109.8318,4745.0
2022-12-30 14:10:00,113.0,113.03,112.94,113.03,3136.0,109.8318,109.8609,109.7735,109.8609,3136.0
2022-12-30 14:20:00,113.02,113.12,112.96,113.12,9212.0,109.8512,109.9484,109.7929,109.9484,9212.0
2022-12-30 14:30:00,113.09,113.18,113.08,113.13,18768.0,109.9193,110.0067,109.9095,109.9581,18768.0
2022-12-30 14:40:00,113.11,113.12,112.96,112.98,12331.0,109.9387,109.9484,109.7929,109.8123,12331.0
2022-12-30 14:50:00,113.0,113.11,112.99,113.07,4093.0,109.8318,109.9387,109.8221,109.8998,4093.0
2022-12-30 15:00:00,113.13,113.34,113.11,113.31,12900.0,109.9581,110.1622,109.9387,110.1331,12900.0
2022-12-30 15:10:00,113.3,113.65,113.3,113.51,48137.0,110.1234,110.4636,110.1234,110.3275,48137.0
2022-12-30 15:20:00,113.55,113.59,113.4,113.43,68926.0,110.3664,110.4052,110.2206,110.2497,68926.0
2022-12-30 15:30:00,113.45,113.68,113.41,113.65,82351.0,110.2692,110.4927,110.2303,110.4636,82351.0
2022-12-30 15:40:00,113.66,113.91,113.62,113.91,102580.0,110.4733,110.7163,110.4344,110.7163,102580.0
2022-12-30 15:50:00,113.9,114.09,113.9,114.09,111273.0,110.7065,110.8912,110.7065,110.8912,111273.0
2023-01-03 09:30:00,115.12,115.12,114.6,115.04,52969.0,111.8923,111.8923,111.3869,111.8146,52969.0
2023-01-03 09:40:00,115.1,115.38,114.4,114.47,67756.0,111.8729,112.1451,111.1925,111.2606,67756.0
2023-01-03 09:50:00,114.59,114.6,113.97,113.97,111340.0,111.3772,111.3869,110.7746,110.7746,111340.0
2023-01-03 10:00:00,113.99,114.22,113.99,114.05,41540.0,110.794,111.0176,110.794,110.8523,41540.0
2023-01-03 10:10:00,114.04,114.04,113.57,113.57,38083.0,110.8426,110.8426,110.3858,110.3858,38083.0
2023-01-03 10:20:00,113.57,113.75,113.54,113.65,13117.0,110.3858,110.5608,110.3566,110.4636,13117.0
2023-01-03 10:30:00,113.69,113.73,113.51,113.67,21938.0,110.5024,110.5413,110.3275,110.483,21938.0
2023-01-03 10:40:00,113.7,113.89,113.7,113.82,13926.0,110.5122,110.6968,110.5122,110.6288,13926.0
2023-01-03 10:50:00,113.68,113.98,113.68,113.96,11477.0,110.4927,110.7843,110.4927,110.7649,11477.0
2023-01-03 11:00:00,114.05,114.09,113.65,113.65,18154.0,110.8523,110.8912,110.4636,110.4636,18154.0
2023-01-03 11:10:00,113.57,113.65,113.31,113.44,23511.0,110.3858,110.4636,110.1331,110.2594,23511.0
2023-01-03 11:20:00,113.41,113.55,113.29,113.32,33554.0,110.2303,110.3664,110.1136,110.1428,33554.0
2023-01-03 11:30:00,113.45,113.45,113.15,113.29,24480.0,110.2692,110.2692,109.9776,110.1136,24480.0
2023-01-03 11:40:00,113.27,113.28,113.08,113.17,3991.0,110.0942,110.1039,109.9095,109.997,3991.0
2023-01-03 11:50:00,113.15,113.24,113.06,113.16,9098.0,109.9776,110.0651,109.8901,109.9873,9098.0
2023-01-03 12:00:00,113.16,113.3,113.11,113.3,7782.0,109.9873,110.1234,109.9387,110.1234,7782.0
2023-01-03 12:10:00,113.26,113.31,113.16,113.23,3196.0,110.0845,110.1331,109.9873,110.0553,3196.0
2023-01-03 12:20:00,113.24,113.27,113.01,113.15,23965.0,110.0651,110.0942,109.8415,109.9776,23965.0
2023-01-03 12:30:00,113.15,113.47,113.15,113.36,9036.0,109.9776,110.2886,109.9776,110.1817,9036.0
2023-01-03 12:40:00,113.33,113.33,112.91,112.92,30178.0,110.1525,110.1525,109.7443,109.754,30178.0
2023-01-03 12:50:00,112.95,113.17,112.91,113.08,28670.0,109.7832,109.997,109.7443,109.9095,28670.0
2023-01-03 13:00:00,113.08,113.15,113.03,113.11,30620.0,109.9095,109.9776,109.8609,109.9387,30620.0
2023-01-03 13:10:00,113.15,113.15,113.06,113.12,11541.0,109.9776,109.9776,109.8901,109.9484,11541.0
2023-01-03 13:20:00,113.09,113.39,113.03,113.37,13213.0,109.9193,110.2108,109.8609,110.1914,13213.0
2023-01-03 13:30:00,113.36,113.38,113.24,113.25,45569.0,110.1817,110.2011,110.0651,110.0748,45569.0
2023-01-03 13:40:00,113.25,113.4,113.22,113.26,6242.0,110.0748,110.2206,110.0456,110.0845,6242.0
2023-01-03 13:50:00,113.33,113.47,113.27,113.46,25070.0,110.1525,110.2886,110.0942,110.2789,25070.0
2023-01-03 14:00:00,113.46,113.49,113.28,113.36,18325.0,110.2789,110.308,110.1039,110.1817,18325.0
2023-01-03 14:10:00,113.33,113.35,113.12,113.21,11394.0,110.1525,110.172,109.9484,110.0359,11394.0
2023-01-03 14:20:00,113.19,113.24,113.06,113.09,13406.0,110.0165,110.0651,109.8901,109.9193,13406.0
2023-01-03 14:30:00,113.1,113.11,112.82,112.88,34548.0,109.929,109.9387,109.6568,109.7151,34548.0
2023-01-03 14:40:00,112.89,113.58,112.89,113.5,18936.0,109.7249,110.3955,109.7249,110.3178,18936.0
2023-01-03 14:50:00,113.5,113.5,113.3,113.37,41050.0,110.3178,110.3178,110.1234,110.1914,41050.0
2023-01-03 15:00:00,113.4,113.5,113.33,113.37,14173.0,110.2206,110.3178,110.1525,110.1914,14173.0
2023-01-03 15:10:00,113.46,113.71,113.46,113.59,29905.0,110.2789,110.5219,110.2789,110.4052,29905.0
2023-01-03 15:20:00,113.56,113.57,113.31,113.46,64288.0,110.3761,110.3858,110.1331,110.2789,64288.0
2023-01-03 15:30:00,113.51,113.66,113.46,113.53,516354.0,110.3275,110.4733,110.2789,110.3469,516354.0
2023-01-03 15:40:00,113.53,113.61,113.45,113.58,53444.0,110.3469,110.4247,110.2692,110.3955,53444.0
2023-01-03 15:50:00,113.59,113.7,113.52,113.62,130763.0,110.4052,110.5122,110.3372,110.4344,130763.0
2023-01-04 09:30:00,114.08,114.58,114.06,114.51,26170.0,110.8815,111.3675,110.8621,111.2994,26170.0
2023-01-04 09:40:00,114.64,114.75,114.25,114.25,36523.0,111.4258,111.5327,111.0467,111.0467,36523.0
2023-01-04 09:50:00,114.36,114.41,114.19,114.4,51166.0,111.1536,111.2022,110.9884,111.1925,51166.0
2023-01-04 10:00:00,114.39,114.7,113.67,113.77,48200.0,111.1828,111.4841,110.483,110.5802,48200.0
2023-01-04 10:10:00,113.69,113.86,113.5,113.85,10364.0,110.5024,110.6677,110.3178,110.6579,10364.0
2023-01-04 10:20:00,113.91,113.92,113.61,113.87,9238.0,110.7163,110.726,110.4247,110.6774,9238.0
2023-01-04 10:30:00,113.89,113.91,113.73,113.76,12168.0,110.6968,110.7163,110.5413,110.5705,12168.0
2023-01-04 10:40:00,113.76,114.23,113.74,114.19,12052.0,110.5705,111.0273,110.551,110.9884,12052.0
2023-01-04 10:50:00,114.18,114.25,114.12,114.23,17188.0,110.9787,111.0467,110.9204,111.0273,17188.0
2023-01-04 11:00:00,114.25,114.28,114.1,114.24,3888.0,111.0467,111.0759,110.9009,111.037,3888.0
2023-01-04 11:10:00,114.29,114.46,114.29,114.39,4050.0,111.0856,111.2508,111.0856,111.1828,4050.0
2023-01-04 11:20:00,114.39,114.46,114.33,114.46,3460.0,111.1828,111.2508,111.1245,111.2508,3460.0
2023-01-04 11:30:00,114.54,114.95,114.53,114.92,12091.0,111.3286,111.7271,111.3189,111.6979,12091.0
2023-01-04 11:40:00,114.91,114.98,114.9,114.92,57209.0,111.6882,111.7563,111.6785,111.6979,57209.0
2023-01-04 11:50:00,114.93,115.04,114.89,114.97,13443.0,111.7077,111.8146,111.6688,111.7465,13443.0
2023-01-04 12:00:00,114.99,114.99,114.85,114.88,12834.0,111.766,111.766,111.6299,111.6591,12834.0
2023-01-04 12:10:00,114.89,114.96,114.88,114.95,8047.0,111.6688,111.7368,111.6591,111.7271,8047.0
2023-01-04 12:20:00,114.94,115.01,114.9,114.91,5932.0,111.7174,111.7854,111.6785,111.6882,5932.0
2023-01-04 12:30:00,114.92,115.08,114.91,115.08,5290.0,111.6979,111.8535,111.6882,111.8535,5290.0
2023-01-04 12:40:00,115.07,115.09,115.0,115.01,4228.0,111.8437,111.8632,111.7757,111.7854,4228.0
2023-01-04 12:50:00,115.04,115.04,114.71,114.71,9656.0,111.8146,111.8146,111.4938,111.4938,9656.0
2023-01-04 13:00:00,114.71,114.71,114.5,114.68,5481.0,111.4938,111.4938,111.2897,111.4647,5481.0
2023-01-04 13:10:00,114.7,114.88,114.69,114.88,6745.0,111.4841,111.6591,111.4744,111.6591,6745.0
2023-01-04 13:20:00,114.88,114.91,114.86,114.86,9640.0,111.6591,111.6882,111.6396,111.6396,9640.0
2023-01-04 13:30:00,114.86,114.97,114.83,114.95,5491.0,111.6396,111.7465,111.6105,111.7271,5491.0
2023-01-04 13:40:00,114.96,114.97,114.76,114.84,32995.0,111.7368,111.7465,111.5424,111.6202,32995.0
2023-01-04 13:50:00,114.83,114.86,114.65,114.66,52264.0,111.6105,111.6396,111.4355,111.4452,52264.0
2023-01-04 14:00:00,114.69,114.99,114.12,114.27,109426.0,111.4744,111.766,110.9204,111.0662,109426.0
2023-01-04 14:10:00,114.23,114.74,114.15,114.7,63420.0,111.0273,111.523,110.9495,111.4841,63420.0
2023-01-04 14:20:00,114.65,114.65,113.71,113.77,23270.0,111.4355,111.4355,110.5219,110.5802,23270.0
2023-01-04 14:30:00,113.73,113.99,113.69,113.95,20129.0,110.5413,110.794,110.5024,110.7551,20129.0
2023-01-04 14:40:00,113.95,114.14,113.88,113.97,18453.0,110.7551,110.9398,110.6871,110.7746,18453.0
2023-01-04 14:50:00,113.97,114.3,113.86,114.3,75377.0,110.7746,111.0953,110.6677,111.0953,75377.0
2023-01-04 15:00:00,114.37,114.55,114.25,114.33,11097.0,111.1634,111.3383,111.0467,111.1245,11097.0
2023-01-04 15:10:00,114.38,114.44,114.25,114.37,7659.0,111.1731,111.2314,111.0467,111.1634,7659.0
2023-01-04 15:20:00,114.36,114.41,114.12,114.19,11689.0,111.1536,111.2022,110.9204,110.9884,11689.0
2023-01-04 15:30:00,114.12,114.17,113.78,113.9,52481.0,110.9204,110.969,110.5899,110.7065,52481.0
2023-01-04 15:40:00,113.84,114.03,113.73,114.03,40428.0,110.6482,110.8329,110.5413,110.8329,40428.0
2023-01-04 15:50:00,114.06,114.61,114.03,114.56,80727.0,110.8621,111.3966,110.8329,111.348,80727.0
2023-01-05 09:30:00,113.89,113.9,113.3,113.39,21884.0,110.6968,110.7065,110.1234,110.2108,21884.0
2023-01-05 09:40:00,113.29,113.31,113.07,113.19,11236.0,110.1136,110.1331,109.8998,110.0165,11236.0
2023-01-05 09:50:00,113.16,113.61,113.15,113.52,27658.0,109.9873,110.4247,109.9776,110.3372,27658.0
2023-01-05 10:00:00,113.46,114.03,113.4,113.73,24301.0,110.2789,110.8329,110.2206,110.5413,24301.0
2023-01-05 10:10:00,113.73,113.94,113.55,113.62,21278.0,110.5413,110.7454,110.3664,110.4344,21278.0
2023-01-05 10:20:00,113.57,113.69,113.41,113.62,5520.0,110.3858,110.5024,110.2303,110.4344,5520.0
2023-01-05 10:30:00,113.61,113.62,113.38,113.52,8347.0,110.4247,110.4344,110.2011,110.3372,8347.0
2023-01-05 10:40:00,113.52,113.73,113.45,113.58,4685.0,110.3372,110.5413,110.2692,110.3955,4685.0
2023-01-05 10:50:00,113.56,113.56,113.28,113.29,15805.0,110.3761,110.3761,110.1039,110.1136,15805.0
2023-01-05 11:00:00,113.31,113.39,113.22,113.35,3391.0,110.1331,110.2108,110.0456,110.172,3391.0
2023-01-05 11:10:00,113.36,113.5,113.25,113.26,9814.0,110.1817,110.3178,110.0748,110.0845,9814.0
2023-01-05 11:20:00,113.22,113.25,113.05,113.18,15321.0,110.0456,110.0748,109.8804,110.0067,15321.0
2023-01-05 11:30:00,113.16,113.24,113.14,113.15,15152.0,109.9873,110.0651,109.9679,109.9776,15152.0
2023-01-05 11:40:00,113.16,113.36,113.15,113.29,7387.0,109.9873,110.1817,109.9776,110.1136,7387.0
2023-01-05 11:50:00,113.3,113.3,113.06,113.12,5542.0,110.1234,110.1234,109.8901,109.9484,5542.0
2023-01-05 12:00:00,113.1,113.36,113.1,113.34,9030.0,109.929,110.1817,109.929,110.1622,9030.0
2023-01-05 12:10:00,113.29,113.29,113.03,113.06,5417.0,110.1136,110.1136,109.8609,109.8901,5417.0
2023-01-05 12:20:00,113.06,113.3,113.05,113.25,29780.0,109.8901,110.1234,109.8804,110.0748,29780.0
2023-01-05 12:30:00,113.27,113.45,113.26,113.29,12065.0,110.0942,110.2692,110.0845,110.1136,12065.0
2023-01-05 12:40:00,113.28,113.29,113.18,113.23,3748.0,110.1039,110.1136,110.0067,110.0553,3748.0
2023-01-05 12:50:00,113.23,113.27,113.15,113.19,4415.0,110.0553,110.0942,109.9776,110.0165,4415.0
2023-01-05 13:00:00,113.17,113.24,113.09,113.21,3545.0,109.997,110.0651,109.9193,110.0359,3545.0
2023-01-05 13:10:00,113.23,113.23,113.08,113.11,4935.0,110.0553,110.0553,109.9095,109.9387,4935.0
2023-01-05 13:20:00,113.13,113.78,113.13,113.6,19370.0,109.9581,110.5899,109.9581,110.415,19370.0
2023-01-05 13:30:00,113.61,113.77,113.6,113.63,12624.0,110.4247,110.5802,110.415,110.4441,12624.0
2023-01-05 13:40:00,113.65,113.71,113.53,113.55,35323.0,110.4636,110.5219,110.3469,110.3664,35323.0
2023-01-05 13:50:00,113.57,113.66,113.5,113.51,19886.0,110.3858,110.4733,110.3178,110.3275,19886.0
2023-01-05 14:00:00,113.56,113.65,113.56,113.64,8402.0,110.3761,110.4636,110.3761,110.4538,8402.0
2023-01-05 14:10:00,113.56,113.6,113.44,113.55,9066.0,110.3761,110.415,110.2594,110.3664,9066.0
2023-01-05 14:20:00,113.56,113.56,113.4,113.4,8069.0,110.3761,110.3761,110.2206,110.2206,8069.0
2023-01-05 14:30:00,113.42,113.75,113.42,113.69,9858.0,110.24,110.5608,110.24,110.5024,9858.0
2023-01-05 14:40:00,113.73,113.88,113.67,113.84,13862.0,110.5413,110.6871,110.483,110.6482,13862.0
2023-01-05 14:50:00,113.83,113.88,113.67,113.67,9445.0,110.6385,110.6871,110.483,110.483,9445.0
2023-01-05 15:00:00,113.62,113.62,113.43,113.44,7142.0,110.4344,110.4344,110.2497,110.2594,7142.0
2023-01-05 15:10:00,113.44,113.46,113.33,113.35,6713.0,110.2594,110.2789,110.1525,110.172,6713.0
2023-01-05 15:20:00,113.34,113.4,113.18,113.25,41989.0,110.1622,110.2206,110.0067,110.0748,41989.0
2023-01-05 15:30:00,113.18,113.35,113.11,113.31,29876.0,110.0067,110.172,109.9387,110.1331,29876.0
2023-01-05 15:40:00,113.3,113.31,113.12,113.16,29065.0,110.1234,110.1331,109.9484,109.9873,29065.0
2023-01-05 15:50:00,113.16,113.25,113.07,113.22,63943.0,109.9873,110.0748,109.8998,110.0456,63943.0
2023-01-06 09:30:00,114.29,114.71,114.17,114.18,11483.0,111.0856,111.4938,110.969,110.9787,11483.0
2023-01-06 09:40:00,114.08,114.08,113.66,113.71,35542.0,110.8815,110.8815,110.4733,110.5219,35542.0
2023-01-06 09:50:00,113.9,114.15,113.9,113.97,900.0,110.7065,110.9495,110.7065,110.7746,900.0
2023-01-06 10:00:00,113.97,114.66,113.97,114.66,5469.0,110.7746,111.4452,110.7746,111.4452,5469.0
2023-01-06 10:10:00,114.64,114.87,114.52,114.83,5441.0,111.4258,111.6493,111.3092,111.6105,5441.0
2023-01-06 10:20:00,114.84,114.85,114.54,114.54,3346.0,111.6202,111.6299,111.3286,111.3286,3346.0
2023-01-06 10:30:00,114.7,115.15,114.7,115.15,16025.0,111.4841,111.9215,111.4841,111.9215,16025.0
2023-01-06 10:40:00,115.18,115.31,115.03,115.31,6561.0,111.9507,112.077,111.8049,112.077,6561.0
2023-01-06 10:50:00,115.31,115.41,115.21,115.41,6779.0,112.077,112.1742,111.9798,112.1742,6779.0
2023-01-06 11:00:00,115.36,115.53,115.36,115.47,5467.0,112.1256,112.2908,112.1256,112.2325,5467.0
2023-01-06 11:10:00,115.49,115.49,115.32,115.35,8532.0,112.252,112.252,112.0867,112.1159,8532.0
2023-01-06 11:20:00,115.49,115.51,115.4,115.42,7371.0,112.252,112.2714,112.1645,112.1839,7371.0
2023-01-06 11:30:00,115.41,115.5,115.3,115.43,3940.0,112.1742,112.2617,112.0673,112.1936,3940.0
2023-01-06 11:40:00,115.53,115.58,115.41,115.55,6986.0,112.2908,112.3394,112.1742,112.3103,6986.0
2023-01-06 11:50:00,115.63,115.75,115.63,115.63,10279.0,112.388,112.5047,112.388,112.388,10279.0
2023-01-06 12:00:00,115.66,115.67,115.59,115.59,7565.0,112.4172,112.4269,112.3492,112.3492,7565.0
2023-01-06 12:10:00,115.57,115.61,115.45,115.55,5130.0,112.3297,112.3686,112.2131,112.3103,5130.0
2023-01-06 12:20:00,115.54,115.54,115.33,115.33,2961.0,112.3006,112.3006,112.0965,112.0965,2961.0
2023-01-06 12:30:00,115.34,115.41,115.32,115.33,2376.0,112.1062,112.1742,112.0867,112.0965,2376.0
2023-01-06 12:40:00,115.35,115.37,115.25,115.35,11280.0,112.1159,112.1353,112.0187,112.1159,11280.0
2023-01-06 12:50:00,115.34,115.35,115.19,115.26,4070.0,112.1062,112.1159,111.9604,112.0284,4070.0
2023-01-06 13:00:00,115.29,115.39,115.23,115.34,5795.0,112.0576,112.1548,111.9993,112.1062,5795.0
2023-01-06 13:10:00,115.37,115.46,115.35,115.39,9656.0,112.1353,112.2228,112.1159,112.1548,9656.0
2023-01-06 13:20:00,115.39,115.53,115.37,115.52,4378.0,112.1548,112.2908,112.1353,112.2811,4378.0
2023-01-06 13:30:00,115.53,115.6,115.51,115.6,3656.0,112.2908,112.3589,112.2714,112.3589,3656.0
2023-01-06 13:40:00,115.65,115.68,115.56,115.6,24221.0,112.4075,112.4366,112.32,112.3589,24221.0
2023-01-06 13:50:00,115.55,115.68,115.54,115.65,5609.0,112.3103,112.4366,112.3006,112.4075,5609.0
2023-01-06 14:00:00,115.71,115.78,115.71,115.76,7951.0,112.4658,112.5338,112.4658,112.5144,7951.0
2023-01-06 14:10:00,115.79,115.94,115.79,115.94,14307.0,112.5436,112.6893,112.5436,112.6893,14307.0
2023-01-06 14:20:00,116.03,116.05,115.95,115.97,6150.0,112.7768,112.7963,112.6991,112.7185,6150.0
2023-01-06 14:30:00,115.98,116.15,115.97,116.15,6761.0,112.7282,112.8935,112.7185,112.8935,6761.0
2023-01-06 14:40:00,116.07,116.15,116.0,116.08,14405.0,112.8157,112.8935,112.7477,112.8254,14405.0
2023-01-06 14:50:00,116.09,116.26,116.09,116.21,7554.0,112.8351,113.0004,112.8351,112.9518,7554.0
2023-01-06 15:00:00,116.21,116.4,116.21,116.38,20615.0,112.9518,113.1365,112.9518,113.117,20615.0
2023-01-06 15:10:00,116.4,116.41,116.25,116.27,17533.0,113.1365,113.1462,112.9907,113.0101,17533.0
2023-01-06 15:20:00,116.27,116.27,116.13,116.15,34853.0,113.0101,113.0101,112.874,112.8935,34853.0
2023-01-06 15:30:00,116.17,116.33,116.17,116.32,37203.0,112.9129,113.0684,112.9129,113.0587,37203.0
2023-01-06 15:40:00,116.32,116.45,116.31,116.31,30207.0,113.0587,113.1851,113.049,113.049,30207.0
2023-01-06 15:50:00,116.25,116.26,116.05,116.16,36789.0,112.9907,113.0004,112.7963,112.9032,36789.0
2023-01-09 09:30:00,116.56,116.75,116.49,116.61,8779.0,113.292,113.4766,113.2239,113.3406,8779.0
2023-01-09 09:40:00,116.68,117.01,116.61,117.01,7739.0,113.4086,113.7293,113.3406,113.7293,7739.0
2023-01-09 09:50:00,117.0,117.2,116.98,117.16,26377.0,113.7196,113.914,113.7002,113.8751,26377.0
2023-01-09 10:00:00,117.23,117.3,117.18,117.23,26063.0,113.9432,114.0112,113.8946,113.9432,26063.0
2023-01-09 10:10:00,117.34,117.34,117.09,117.25,175971.0,114.0501,114.0501,113.8071,113.9626,175971.0
2023-01-09 10:20:00,117.3,117.33,117.11,117.13,14622.0,114.0112,114.0404,113.8265,113.846,14622.0
2023-01-09 10:30:00,117.17,117.48,117.17,117.47,8017.0,113.8849,114.1862,113.8849,114.1765,8017.0
2023-01-09 10:40:00,117.48,117.68,117.44,117.67,7676.0,114.1862,114.3806,114.1473,114.3708,7676.0
2023-01-09 10:50:00,117.69,117.69,117.51,117.53,6979.0,114.3903,114.3903,114.2153,114.2348,6979.0
2023-01-09 11:00:00,117.51,117.7,117.51,117.67,9211.0,114.2153,114.4,114.2153,114.3708,9211.0
2023-01-09 11:10:00,117.68,117.81,117.68,117.73,7757.0,114.3806,114.5069,114.3806,114.4292,7757.0
2023-01-09 11:20:00,117.76,117.85,117.73,117.78,27065.0,114.4583,114.5458,114.4292,114.4778,27065.0
2023-01-09 11:30:00,117.79,117.81,117.59,117.6,8870.0,114.4875,114.5069,114.2931,114.3028,8870.0
2023-01-09 11:40:00,117.6,117.72,117.56,117.67,23865.0,114.3028,114.4194,114.2639,114.3708,23865.0
2023-01-09 11:50:00,117.7,117.82,117.67,117.76,6184.0,114.4,114.5166,114.3708,114.4583,6184.0
2023-01-09 12:00:00,117.74,117.74,117.58,117.61,5417.0,114.4389,114.4389,114.2834,114.3125,5417.0
2023-01-09 12:10:00,117.61,117.65,117.51,117.51,28611.0,114.3125,114.3514,114.2153,114.2153,28611.0
2023-01-09 12:20:00,117.52,117.64,117.51,117.63,6112.0,114.2251,114.3417,114.2153,114.332,6112.0
2023-01-09 12:30:00,117.63,117.64,117.38,117.4,3095.0,114.332,114.3417,114.089,114.1084,3095.0
2023-01-09 12:40:00,117.38,117.47,117.31,117.45,11925.0,114.089,114.1765,114.0209,114.157,11925.0
2023-01-09 12:50:00,117.41,117.48,117.41,117.48,44948.0,114.1181,114.1862,114.1181,114.1862,44948.0
2023-01-09 13:00:00,117.48,117.49,117.28,117.28,6742.0,114.1862,114.1959,113.9918,113.9918,6742.0
2023-01-09 13:10:00,117.27,117.4,117.24,117.33,8910.0,113.9821,114.1084,113.9529,114.0404,8910.0
2023-01-09 13:20:00,117.36,117.44,117.3,117.34,5633.0,114.0695,114.1473,114.0112,114.0501,5633.0
2023-01-09 13:30:00,117.32,117.35,117.0,117.05,7583.0,114.0307,114.0598,113.7196,113.7682,7583.0
2023-01-09 13:40:00,117.06,117.06,116.74,116.82,5522.0,113.7779,113.7779,113.4669,113.5447,5522.0
2023-01-09 13:50:00,116.81,116.9,116.77,116.89,4067.0,113.535,113.6224,113.4961,113.6127,4067.0
2023-01-09 14:00:00,116.87,117.04,116.72,116.86,11207.0,113.5933,113.7585,113.4475,113.5836,11207.0
2023-01-09 14:10:00,116.91,116.95,116.81,116.88,4452.0,113.6322,113.671,113.535,113.603,4452.0
2023-01-09 14:20:00,116.9,116.98,116.82,116.96,9741.0,113.6224,113.7002,113.5447,113.6808,9741.0
2023-01-09 14:30:00,116.92,116.96,116.69,116.72,29703.0,113.6419,113.6808,113.4183,113.4475,29703.0
2023-01-09 14:40:00,116.73,116.78,116.65,116.66,8852.0,113.4572,113.5058,113.3794,113.3892,8852.0
2023-01-09 14:50:00,116.66,116.68,116.34,116.36,11753.0,113.3892,113.4086,113.0781,113.0976,11753.0
2023-01-09 15:00:00,116.36,116.47,116.33,116.42,20888.0,113.0976,113.2045,113.0684,113.1559,20888.0
2023-01-09 15:10:00,116.42,116.45,116.17,116.27,12125.0,113.1559,113.1851,112.9129,113.0101,12125.0
2023-01-09 15:20:00,116.32,116.4,116.2,116.25,23910.0,113.0587,113.1365,112.9421,112.9907,23910.0
2023-01-09 15:30:00,116.23,116.24,116.07,116.14,9201.0,112.9712,112.9809,112.8157,112.8837,9201.0
2023-01-09 15:40:00,116.14,116.29,116.03,116.11,21483.0,112.8837,113.0295,112.7768,112.8546,21483.0
2023-01-09 15:50:00,116.17,116.26,116.03,116.04,119928.0,112.9129,113.0004,112.7768,112.7865,119928.0
2023-01-10 09:30:00,115.87,116.36,115.65,116.18,27828.0,112.6213,113.0976,112.4075,112.9226,27828.0
2023-01-10 09:40:00,116.22,116.25,115.85,115.98,20551.0,112.9615,112.9907,112.6019,112.7282,20551.0
2023-01-10 09:50:00,115.95,116.34,115.78,116.2,23408.0,112.6991,113.0781,112.5338,112.9421,23408.0
2023-01-10 10:00:00,116.25,116.26,116.05,116.23,25013.0,112.9907,113.0004,112.7963,112.9712,25013.0
2023-01-10 10:10:00,116.21,116.62,116.2,116.36,12128.0,112.9518,113.3503,112.9421,113.0976,12128.0
2023-01-10 10:20:00,116.37,116.38,116.06,116.11,18640.0,113.1073,113.117,112.806,112.8546,18640.0
2023-01-10 10:30:00,116.0,116.0,115.67,115.82,7991.0,112.7477,112.7477,112.4269,112.5727,7991.0
2023-01-10 10:40:00,115.84,115.84,115.55,115.76,12235.0,112.5922,112.5922,112.3103,112.5144,12235.0
2023-01-10 10:50:00,115.82,116.14,115.82,116.11,8041.0,112.5727,112.8837,112.5727,112.8546,8041.0
2023-01-10 11:00:00,116.14,116.19,116.07,116.14,22144.0,112.8837,112.9323,112.8157,112.8837,22144.0
2023-01-10 11:10:00,116.07,116.24,116.02,116.07,4674.0,112.8157,112.9809,112.7671,112.8157,4674.0
2023-01-10 11:20:00,116.08,116.15,115.95,115.95,2872.0,112.8254,112.8935,112.6991,112.6991,2872.0
2023-01-10 11:30:00,116.01,116.01,115.84,115.91,5163.0,112.7574,112.7574,112.5922,112.6602,5163.0
2023-01-10 11:40:00,115.95,115.95,115.77,115.92,6017.0,112.6991,112.6991,112.5241,112.6699,6017.0
2023-01-10 11:50:00,115.96,116.07,115.94,116.03,3326.0,112.7088,112.8157,112.6893,112.7768,3326.0
2023-01-10 12:00:00,115.97,116.04,115.75,116.04,17440.0,112.7185,112.7865,112.5047,112.7865,17440.0
2023-01-10 12:10:00,116.03,116.18,115.99,115.99,26331.0,112.7768,112.9226,112.7379,112.7379,26331.0
2023-01-10 12:20:00,115.96,116.08,115.93,116.01,7584.0,112.7088,112.8254,112.6796,112.7574,7584.0
2023-01-10 12:30:00,116.0,116.31,116.0,116.31,12948.0,112.7477,113.049,112.7477,113.049,12948.0
2023-01-10 12:40:00,116.29,116.31,116.16,116.19,6419.0,113.0295,113.049,112.9032,112.9323,6419.0
2023-01-10 12:50:00,116.21,116.26,116.17,116.21,3684.0,112.9518,113.0004,112.9129,112.9518,3684.0
2023-01-10 13:00:00,116.2,116.4,116.2,116.4,21809.0,112.9421,113.1365,112.9421,113.1365,21809.0
2023-01-10 13:10:00,116.39,116.39,116.22,116.23,7039.0,113.1267,113.1267,112.9615,112.9712,7039.0
2023-01-10 13:20:00,116.21,116.33,116.17,116.32,9199.0,112.9518,113.0684,112.9129,113.0587,9199.0
2023-01-10 13:30:00,116.27,116.48,116.27,116.45,15601.0,113.0101,113.2142,113.0101,113.1851,15601.0
2023-01-10 13:40:00,116.51,116.51,116.35,116.43,60295.0,113.2434,113.2434,113.0879,113.1656,60295.0
2023-01-10 13:50:00,116.44,116.5,116.35,116.5,4963.0,113.1753,113.2336,113.0879,113.2336,4963.0
2023-01-10 14:00:00,116.54,116.58,116.46,116.56,61989.0,113.2725,113.3114,113.1948,113.292,61989.0
2023-01-10 14:10:00,116.57,116.66,116.53,116.65,15272.0,113.3017,113.3892,113.2628,113.3794,15272.0
2023-01-10 14:20:00,116.66,116.69,116.55,116.67,11973.0,113.3892,113.4183,113.2822,113.3989,11973.0
2023-01-10 14:30:00,116.69,116.77,116.6,116.64,11319.0,113.4183,113.4961,113.3308,113.3697,11319.0
2023-01-10 14:40:00,116.61,116.62,116.5,116.56,11414.0,113.3406,113.3503,113.2336,113.292,11414.0
2023-01-10 14:50:00,116.58,116.6,116.51,116.54,8355.0,113.3114,113.3308,113.2434,113.2725,8355.0
2023-01-10 15:00:00,116.59,116.59,116.38,116.5,29482.0,113.3211,113.3211,113.117,113.2336,29482.0
2023-01-10 15:10:00,116.48,116.67,116.43,116.65,19211.0,113.2142,113.3989,113.1656,113.3794,19211.0
2023-01-10 15:20:00,116.65,116.65,116.56,116.6,7319.0,113.3794,113.3794,113.292,113.3308,7319.0
2023-01-10 15:30:00,116.59,116.68,116.53,116.64,19592.0,113.3211,113.4086,113.2628,113.3697,19592.0
2023-01-10 15:40:00,116.63,116.7,116.59,116.68,10537.0,113.36,113.428,113.3211,113.4086,10537.0
2023-01-10 15:50:00,116.7,116.89,116.68,116.87,20760.0,113.428,113.6127,113.4086,113.5933,20760.0
2023-01-11 09:30:00,117.38,117.47,117.21,117.46,27287.0,114.089,114.1765,113.9237,114.1667,27287.0
2023-01-11 09:40:00,117.48,117.72,117.48,117.66,4403.0,114.1862,114.4194,114.1862,114.3611,4403.0
2023-01-11 09:50:00,117.61,117.62,117.42,117.48,11920.0,114.3125,114.3222,114.1279,114.1862,11920.0
2023-01-11 10:00:00,117.47,117.68,117.45,117.66,25354.0,114.1765,114.3806,114.157,114.3611,25354.0
2023-01-11 10:10:00,117.63,117.64,117.51,117.59,8636.0,114.332,114.3417,114.2153,114.2931,8636.0
2023-01-11 10:20:00,117.55,117.79,117.55,117.77,9581.0,114.2542,114.4875,114.2542,114.468,9581.0
2023-01-11 10:30:00,117.77,117.77,117.44,117.61,15692.0,114.468,114.468,114.1473,114.3125,15692.0
2023-01-11 10:40:00,117.59,117.72,117.57,117.68,5768.0,114.2931,114.4194,114.2736,114.3806,5768.0
2023-01-11 10:50:00,117.62,117.63,117.33,117.38,200656.0,114.3222,114.332,114.0404,114.089,200656.0
2023-01-11 11:00:00,117.4,117.49,117.37,117.47,5086.0,114.1084,114.1959,114.0793,114.1765,5086.0
2023-01-11 11:10:00,117.46,117.73,117.45,117.68,34294.0,114.1667,114.4292,114.157,114.3806,34294.0
2023-01-11 11:20:00,117.65,117.73,117.64,117.71,38594.0,114.3514,114.4292,114.3417,114.4097,38594.0
2023-01-11 11:30:00,117.71,117.78,117.63,117.66,8827.0,114.4097,114.4778,114.332,114.3611,8827.0
2023-01-11 11:40:00,117.67,117.77,117.64,117.76,110792.0,114.3708,114.468,114.3417,114.4583,110792.0
2023-01-11 11:50:00,117.77,117.8,117.69,117.72,12145.0,114.468,114.4972,114.3903,114.4194,12145.0
2023-01-11 12:00:00,117.72,117.82,117.72,117.8,58494.0,114.4194,114.5166,114.4194,114.4972,58494.0
2023-01-11 12:10:00,117.8,117.97,117.8,117.93,10540.0,114.4972,114.6624,114.4972,114.6236,10540.0
2023-01-11 12:20:00,117.9,118.0,117.88,117.97,10063.0,114.5944,114.6916,114.575,114.6624,10063.0
2023-01-11 12:30:00,117.97,117.97,117.82,117.84,75238.0,114.6624,114.6624,114.5166,114.5361,75238.0
2023-01-11 12:40:00,117.84,117.86,117.78,117.85,52533.0,114.5361,114.5555,114.4778,114.5458,52533.0
2023-01-11 12:50:00,117.88,117.9,117.81,117.85,5386.0,114.575,114.5944,114.5069,114.5458,5386.0
2023-01-11 13:00:00,117.87,117.97,117.85,117.94,468270.0,114.5652,114.6624,114.5458,114.6333,468270.0
2023-01-11 13:10:00,117.98,118.09,117.72,117.88,53726.0,114.6722,114.7791,114.4194,114.575,53726.0
2023-01-11 13:20:00,117.83,117.99,117.8,117.97,7486.0,114.5264,114.6819,114.4972,114.6624,7486.0
2023-01-11 13:30:00,117.96,118.02,117.95,117.99,27700.0,114.6527,114.711,114.643,114.6819,27700.0
2023-01-11 13:40:00,118.0,118.06,117.98,117.98,16448.0,114.6916,114.7499,114.6722,114.6722,16448.0
2023-01-11 13:50:00,117.96,117.96,117.84,117.89,236089.0,114.6527,114.6527,114.5361,114.5847,236089.0
2023-01-11 14:00:00,117.92,117.94,117.8,117.87,12146.0,114.6138,114.6333,114.4972,114.5652,12146.0
2023-01-11 14:10:00,117.9,117.99,117.86,117.98,28039.0,114.5944,114.6819,114.5555,114.6722,28039.0
2023-01-11 14:20:00,117.97,118.01,117.96,117.97,44807.0,114.6624,114.7013,114.6527,114.6624,44807.0
2023-01-11 14:30:00,117.97,118.13,117.96,118.12,27683.0,114.6624,114.8179,114.6527,114.8082,27683.0
2023-01-11 14:40:00,118.1,118.2,118.09,118.13,24775.0,114.7888,114.886,114.7791,114.8179,24775.0
2023-01-11 14:50:00,118.14,118.17,118.11,118.17,29025.0,114.8277,114.8568,114.7985,114.8568,29025.0
2023-01-11 15:00:00,118.16,118.24,118.15,118.16,17425.0,114.8471,114.9249,114.8374,114.8471,17425.0
2023-01-11 15:10:00,118.16,118.35,118.16,118.32,110951.0,114.8471,115.0318,114.8471,115.0026,110951.0
2023-01-11 15:20:00,118.33,118.34,118.23,118.25,87148.0,115.0123,115.0221,114.9151,114.9346,87148.0
2023-01-11 15:30:00,118.25,118.25,118.13,118.15,38358.0,114.9346,114.9346,114.8179,114.8374,38358.0
2023-01-11 15:40:00,118.14,118.34,118.1,118.34,30157.0,114.8277,115.0221,114.7888,115.0221,30157.0
2023-01-11 15:50:00,118.32,118.58,118.29,118.55,32662.0,115.0026,115.2553,114.9735,115.2262,32662.0
2023-01-12 09:30:00,118.95,119.0,118.33,118.51,16440.0,115.615,115.6636,115.0123,115.1873,16440.0
2023-01-12 09:40:00,118.41,118.41,117.7,117.7,19730.0,115.0901,115.0901,114.4,114.4,19730.0
2023-01-12 09:50:00,117.67,118.05,117.67,118.0,131739.0,114.3708,114.7402,114.3708,114.6916,131739.0
2023-01-12 10:00:00,118.07,118.27,118.03,118.16,4065.0,114.7596,114.954,114.7208,114.8471,4065.0
2023-01-12 10:10:00,118.33,118.86,118.33,118.82,14142.0,115.0123,115.5275,115.0123,115.4886,14142.0
2023-01-12 10:20:00,118.84,118.87,118.61,118.63,3811.0,115.508,115.5372,115.2845,115.3039,3811.0
2023-01-12 10:30:00,118.57,118.91,118.51,118.91,3586.0,115.2456,115.5761,115.1873,115.5761,3586.0
2023-01-12 10:40:00,118.89,118.89,118.23,118.37,7564.0,115.5566,115.5566,114.9151,115.0512,7564.0
2023-01-12 10:50:00,118.34,118.72,118.34,118.54,33548.0,115.0221,115.3914,115.0221,115.2165,33548.0
2023-01-12 11:00:00,118.5,118.53,118.16,118.42,13234.0,115.1776,115.2067,114.8471,115.0998,13234.0
2023-01-12 11:10:00,118.49,118.68,118.49,118.6,4180.0,115.1679,115.3525,115.1679,115.2748,4180.0
2023-01-12 11:20:00,118.65,118.69,118.46,118.58,29536.0,115.3234,115.3622,115.1387,115.2553,29536.0
2023-01-12 11:30:00,118.47,118.61,118.3,118.49,33703.0,115.1484,115.2845,114.9832,115.1679,33703.0
2023-01-12 11:40:00,118.52,118.75,118.51,118.63,27199.0,115.197,115.4206,115.1873,115.3039,27199.0
2023-01-12 11:50:00,118.52,118.85,118.52,118.83,96767.0,115.197,115.5178,115.197,115.4983,96767.0
2023-01-12 12:00:00,118.77,118.98,118.74,118.93,19167.0,115.44,115.6441,115.4108,115.5955,19167.0
2023-01-12 12:10:00,118.94,119.15,118.94,119.13,25904.0,115.6052,115.8093,115.6052,115.7899,25904.0
2023-01-12 12:20:00,119.18,119.29,119.08,119.27,26326.0,115.8385,115.9454,115.7413,115.926,26326.0
2023-01-12 12:30:00,119.28,119.33,119.2,119.27,2350.0,115.9357,115.9843,115.8579,115.926,2350.0
2023-01-12 12:40:00,119.24,119.33,119.18,119.27,495517.0,115.8968,115.9843,115.8385,115.926,495517.0
2023-01-12 12:50:00,119.31,119.38,119.28,119.29,13480.0,115.9649,116.0329,115.9357,115.9454,13480.0
2023-01-12 13:00:00,119.3,119.39,119.25,119.31,43652.0,115.9551,116.0426,115.9065,115.9649,43652.0
2023-01-12 13:10:00,119.31,119.45,119.23,119.39,99913.0,115.9649,116.1009,115.8871,116.0426,99913.0
2023-01-12 13:20:00,119.39,119.41,118.72,118.77,33046.0,116.0426,116.0621,115.3914,115.44,33046.0
2023-01-12 13:30:00,118.73,119.1,118.6,119.03,28616.0,115.4011,115.7608,115.2748,115.6927,28616.0
2023-01-12 13:40:00,119.04,119.25,119.03,119.24,8114.0,115.7024,115.9065,115.6927,115.8968,8114.0
2023-01-12 13:50:00,119.23,119.43,119.23,119.4,66437.0,115.8871,116.0815,115.8871,116.0523,66437.0
2023-01-12 14:00:00,119.43,119.47,119.23,119.24,21605.0,116.0815,116.1204,115.8871,115.8968,21605.0
2023-01-12 14:10:00,119.27,119.35,119.22,119.33,14873.0,115.926,116.0037,115.8774,115.9843,14873.0
2023-01-12 14:20:00,119.37,119.37,119.17,119.23,9976.0,116.0232,116.0232,115.8288,115.8871,9976.0
2023-01-12 14:30:00,119.2,119.29,119.14,119.29,22464.0,115.8579,115.9454,115.7996,115.9454,22464.0
2023-01-12 14:40:00,119.31,119.35,119.2,119.28,31654.0,115.9649,116.0037,115.8579,115.9357,31654.0
2023-01-12 14:50:00,119.23,119.23,118.99,119.18,18889.0,115.8871,115.8871,115.6538,115.8385,18889.0
2023-01-12 15:00:00,119.14,119.19,119.01,119.02,9119.0,115.7996,115.8482,115.6733,115.683,9119.0
2023-01-12 15:10:00,119.0,119.02,118.91,118.91,61664.0,115.6636,115.683,115.5761,115.5761,61664.0
2023-01-12 15:20:00,118.92,119.09,118.87,119.0,18046.0,115.5858,115.751,115.5372,115.6636,18046.0
2023-01-12 15:30:00,119.0,119.08,118.9,118.99,17798.0,115.6636,115.7413,115.5664,115.6538,17798.0
2023-01-12 15:40:00,118.99,119.06,118.76,118.8,81873.0,115.6538,115.7219,115.4303,115.4692,81873.0
2023-01-12 15:50:00,118.9,119.19,118.89,119.18,61413.0,115.5664,115.8482,115.5566,115.8385,61413.0
2023-01-13 09:30:00,117.94,118.42,117.94,118.32,12045.0,114.6333,115.0998,114.6333,115.0026,12045.0
2023-01-13 09:40:00,118.38,118.52,118.25,118.46,8357.0,115.0609,115.197,114.9346,115.1387,8357.0
2023-01-13 09:50:00,118.59,118.64,118.45,118.47,8605.0,115.2651,115.3136,115.129,115.1484,8605.0
2023-01-13 10:00:00,118.43,118.76,118.37,118.67,16126.0,115.1095,115.4303,115.0512,115.3428,16126.0
2023-01-13 10:10:00,118.71,118.89,118.7,118.78,10652.0,115.3817,115.5566,115.372,115.4497,10652.0
2023-01-13 10:20:00,118.83,119.03,118.75,119.01,56328.0,115.4983,115.6927,115.4206,115.6733,56328.0
2023-01-13 10:30:00,119.04,119.1,118.84,118.9,19830.0,115.7024,115.7608,115.508,115.5664,19830.0
2023-01-13 10:40:00,118.91,119.02,118.85,118.94,46101.0,115.5761,115.683,115.5178,115.6052,46101.0
2023-01-13 10:50:00,119.02,119.04,118.88,118.91,12649.0,115.683,115.7024,115.5469,115.5761,12649.0
2023-01-13 11:00:00,118.97,118.97,118.82,118.85,7863.0,115.6344,115.6344,115.4886,115.5178,7863.0
2023-01-13 11:10:00,118.81,118.81,118.66,118.7,8199.0,115.4789,115.4789,115.3331,115.372,8199.0
2023-01-13 11:20:00,118.75,118.92,118.72,118.79,7398.0,115.4206,115.5858,115.3914,115.4594,7398.0
2023-01-13 11:30:00,118.8,118.8,118.61,118.62,9356.0,115.4692,115.4692,115.2845,115.2942,9356.0
2023-01-13 11:40:00,118.61,118.7,118.52,118.6,9262.0,115.2845,115.372,115.197,115.2748,9262.0
2023-01-13 11:50:00,118.63,118.71,118.54,118.65,26982.0,115.3039,115.3817,115.2165,115.3234,26982.0
2023-01-13 12:00:00,118.65,118.7,118.63,118.69,4002.0,115.3234,115.372,115.3039,115.3622,4002.0
2023-01-13 12:10:00,118.73,118.86,118.72,118.86,11909.0,115.4011,115.5275,115.3914,115.5275,11909.0
2023-01-13 12:20:00,118.88,118.91,118.79,118.91,8973.0,115.5469,115.5761,115.4594,115.5761,8973.0
2023-01-13 12:30:00,118.9,118.9,118.77,118.77,9199.0,115.5664,115.5664,115.44,115.44,9199.0
2023-01-13 12:40:00,118.8,118.9,118.76,118.83,19521.0,115.4692,115.5664,115.4303,115.4983,19521.0
2023-01-13 12:50:00,118.83,118.93,118.83,118.9,3827.0,115.4983,115.5955,115.4983,115.5664,3827.0
2023-01-13 13:00:00,118.92,118.94,118.83,118.86,5673.0,115.5858,115.6052,115.4983,115.5275,5673.0
2023-01-13 13:10:00,118.9,118.94,118.77,118.78,22192.0,115.5664,115.6052,115.44,115.4497,22192.0
2023-01-13 13:20:00,118.78,118.79,118.73,118.79,3339.0,115.4497,115.4594,115.4011,115.4594,3339.0
2023-01-13 13:30:00,118.86,118.95,118.82,118.95,6239.0,115.5275,115.615,115.4886,115.615,6239.0
2023-01-13 13:40:00,119.02,119.19,119.02,119.16,12864.0,115.683,115.8482,115.683,115.8191,12864.0
2023-01-13 13:50:00,119.19,119.19,119.11,119.16,4055.0,115.8482,115.8482,115.7705,115.8191,4055.0
2023-01-13 14:00:00,119.16,119.2,119.03,119.03,6115.0,115.8191,115.8579,115.6927,115.6927,6115.0
2023-01-13 14:10:00,119.08,119.14,119.06,119.09,12189.0,115.7413,115.7996,115.7219,115.751,12189.0
2023-01-13 14:20:00,119.04,119.11,118.99,119.11,28191.0,115.7024,115.7705,115.6538,115.7705,28191.0
2023-01-13 14:30:00,119.12,119.17,119.03,119.11,9856.0,115.7802,115.8288,115.6927,115.7705,9856.0
2023-01-13 14:40:00,119.14,119.18,119.07,119.13,4577.0,115.7996,115.8385,115.7316,115.7899,4577.0
2023-01-13 14:50:00,119.11,119.13,119.05,119.12,7599.0,115.7705,115.7899,115.7122,115.7802,7599.0
2023-01-13 15:00:00,119.15,119.22,119.15,119.19,10083.0,115.8093,115.8774,115.8093,115.8482,10083.0
2023-01-13 15:10:00,119.23,119.26,119.15,119.22,12643.0,115.8871,115.9163,115.8093,115.8774,12643.0
2023-01-13 15:20:00,119.23,119.32,119.21,119.3,37105.0,115.8871,115.9746,115.8677,115.9551,37105.0
2023-01-13 15:30:00,119.34,119.54,119.3,119.54,27902.0,115.994,116.1884,115.9551,116.1884,27902.0
2023-01-13 15:40:00,119.56,119.57,119.33,119.4,47381.0,116.2079,116.2176,115.9843,116.0523,47381.0
2023-01-13 15:50:00,119.39,119.46,119.3,119.37,38145.0,116.0426,116.1107,115.9551,116.0232,38145.0
2023-01-17 09:30:00,119.24,119.47,119.22,119.3,12807.0,115.8968,116.1204,115.8774,115.9551,12807.0
2023-01-17 09:40:00,119.25,119.54,119.22,119.44,8775.0,115.9065,116.1884,115.8774,116.0912,8775.0
2023-01-17 09:50:00,119.51,119.64,119.44,119.52,5886.0,116.1593,116.2856,116.0912,116.169,5886.0
2023-01-17 10:00:00,119.58,119.96,119.57,119.84,28925.0,116.2273,116.5966,116.2176,116.48,28925.0
2023-01-17 10:10:00,119.84,119.92,119.76,119.84,6113.0,116.48,116.5578,116.4022,116.48,6113.0
2023-01-17 10:20:00,119.84,119.92,119.75,119.75,12223.0,116.48,116.5578,116.3925,116.3925,12223.0
2023-01-17 10:30:00,119.8,119.81,119.56,119.57,75241.0,116.4411,116.4508,116.2079,116.2176,75241.0
2023-01-17 10:40:00,119.57,119.58,119.27,119.43,57938.0,116.2176,116.2273,115.926,116.0815,57938.0
2023-01-17 10:50:00,119.43,119.43,119.23,119.36,2594.0,116.0815,116.0815,115.8871,116.0135,2594.0
2023-01-17 11:00:00,119.37,119.37,119.12,119.16,3374.0,116.0232,116.0232,115.7802,115.8191,3374.0
2023-01-17 11:10:00,119.17,119.17,119.02,119.1,14025.0,115.8288,115.8288,115.683,115.7608,14025.0
2023-01-17 11:20:00,119.11,119.2,119.01,119.2,6100.0,115.7705,115.8579,115.6733,115.8579,6100.0
2023-01-17 11:30:00,119.16,119.29,119.16,119.25,6506.0,115.8191,115.9454,115.8191,115.9065,6506.0
2023-01-17 11:40:00,119.23,119.32,119.23,119.28,8461.0,115.8871,115.9746,115.8871,115.9357,8461.0
2023-01-17 11:50:00,119.28,119.33,119.19,119.28,17162.0,115.9357,115.9843,115.8482,115.9357,17162.0
2023-01-17 12:00:00,119.3,119.39,119.24,119.24,20332.0,115.9551,116.0426,115.8968,115.8968,20332.0
2023-01-17 12:10:00,119.22,119.24,119.09,119.1,9256.0,115.8774,115.8968,115.751,115.7608,9256.0
2023-01-17 12:20:00,119.1,119.14,118.98,119.0,10822.0,115.7608,115.7996,115.6441,115.6636,10822.0
2023-01-17 12:30:00,119.0,119.16,118.98,119.15,12562.0,115.6636,115.8191,115.6441,115.8093,12562.0
2023-01-17 12:40:00,119.14,119.15,119.09,119.11,26252.0,115.7996,115.8093,115.751,115.7705,26252.0
2023-01-17 12:50:00,119.1,119.22,119.09,119.12,60333.0,115.7608,115.8774,115.751,115.7802,60333.0
2023-01-17 13:00:00,119.15,119.19,119.12,119.13,14205.0,115.8093,115.8482,115.7802,115.7899,14205.0
2023-01-17 13:10:00,119.13,119.15,119.03,119.12,17262.0,115.7899,115.8093,115.6927,115.7802,17262.0
2023-01-17 13:20:00,119.12,119.13,119.05,119.13,17875.0,115.7802,115.7899,115.7122,115.7899,17875.0
2023-01-17 13:30:00,119.11,119.28,119.11,119.28,16747.0,115.7705,115.9357,115.7705,115.9357,16747.0
2023-01-17 13:40:00,119.28,119.3,119.2,119.26,4871.0,115.9357,115.9551,115.8579,115.9163,4871.0
2023-01-17 13:50:00,119.25,119.28,119.2,119.28,14336.0,115.9065,115.9357,115.8579,115.9357,14336.0
2023-01-17 14:00:00,119.31,119.35,119.27,119.33,11579.0,115.9649,116.0037,115.926,115.9843,11579.0
2023-01-17 14:10:00,119.32,119.34,119.01,119.07,23197.0,115.9746,115.994,115.6733,115.7316,23197.0
2023-01-17 14:20:00,119.11,119.13,119.02,119.08,28886.0,115.7705,115.7899,115.683,115.7413,28886.0
2023-01-17 14:30:00,119.15,119.33,119.15,119.31,29522.0,115.8093,115.9843,115.8093,115.9649,29522.0
2023-01-17 14:40:00,119.33,119.34,119.27,119.31,11561.0,115.9843,115.994,115.926,115.9649,11561.0
2023-01-17 14:50:00,119.32,119.34,119.14,119.15,14691.0,115.9746,115.994,115.7996,115.8093,14691.0
2023-01-17 15:00:00,119.18,119.3,119.18,119.24,11456.0,115.8385,115.9551,115.8385,115.8968,11456.0
2023-01-17 15:10:00,119.23,119.24,119.09,119.15,12868.0,115.8871,115.8968,115.751,115.8093,12868.0
2023-01-17 15:20:00,119.15,119.19,119.06,119.07,5765.0,115.8093,115.8482,115.7219,115.7316,5765.0
2023-01-17 15:30:00,119.08,119.14,119.04,119.11,118205.0,115.7413,115.7996,115.7024,115.7705,118205.0
2023-01-17 15:40:00,119.11,119.14,118.9,118.96,115822.0,115.7705,115.7996,115.5664,115.6247,115822.0
2023-01-17 15:50:00,118.95,119.08,118.87,119.05,109093.0,115.615,115.7413,115.5372,115.7122,109093.0
2023-01-18 09:30:00,119.4,119.66,119.39,119.56,30633.0,116.0523,116.3051,116.0426,116.2079,30633.0
2023-01-18 09:40:00,119.62,119.83,119.56,119.64,13254.0,116.2662,116.4703,116.2079,116.2856,13254.0
2023-01-18 09:50:00,119.72,119.81,119.68,119.81,3300.0,116.3634,116.4508,116.3245,116.4508,3300.0
2023-01-18 10:00:00,119.86,120.0,119.81,119.89,10075.0,116.4994,116.6355,116.4508,116.5286,10075.0
2023-01-18 10:10:00,119.87,119.94,119.56,119.64,4828.0,116.5092,116.5772,116.2079,116.2856,4828.0
2023-01-18 10:20:00,119.71,119.82,119.69,119.82,14694.0,116.3536,116.4606,116.3342,116.4606,14694.0
2023-01-18 10:30:00,119.77,119.8,119.42,119.43,12658.0,116.412,116.4411,116.0718,116.0815,12658.0
2023-01-18 10:40:00,119.42,119.49,119.23,119.23,15020.0,116.0718,116.1398,115.8871,115.8871,15020.0
2023-01-18 10:50:00,119.14,119.21,118.96,119.13,6052.0,115.7996,115.8677,115.6247,115.7899,6052.0
2023-01-18 11:00:00,119.14,119.2,118.77,118.81,12131.0,115.7996,115.8579,115.44,115.4789,12131.0
2023-01-18 11:10:00,118.84,118.86,118.72,118.73,9670.0,115.508,115.5275,115.3914,115.4011,9670.0
2023-01-18 11:20:00,118.69,118.71,118.52,118.62,14874.0,115.3622,115.3817,115.197,115.2942,14874.0
2023-01-18 11:30:00,118.59,118.59,118.36,118.36,22066.0,115.2651,115.2651,115.0415,115.0415,22066.0
2023-01-18 11:40:00,118.36,118.48,118.31,118.48,21857.0,115.0415,115.1581,114.9929,115.1581,21857.0
2023-01-18 11:50:00,118.45,118.5,118.28,118.5,15725.0,115.129,115.1776,114.9637,115.1776,15725.0
2023-01-18 12:00:00,118.53,118.53,118.34,118.34,7038.0,115.2067,115.2067,115.0221,115.0221,7038.0
2023-01-18 12:10:00,118.3,118.4,118.24,118.24,9340.0,114.9832,115.0804,114.9249,114.9249,9340.0
2023-01-18 12:20:00,118.23,118.26,118.08,118.12,12490.0,114.9151,114.9443,114.7693,114.8082,12490.0
2023-01-18 12:30:00,118.1,118.26,118.04,118.19,3262.0,114.7888,114.9443,114.7305,114.8763,3262.0
2023-01-18 12:40:00,118.18,118.22,118.13,118.21,6584.0,114.8665,114.9054,114.8179,114.8957,6584.0
2023-01-18 12:50:00,118.23,118.24,118.03,118.07,5654.0,114.9151,114.9249,114.7208,114.7596,5654.0
2023-01-18 13:00:00,118.07,118.16,117.87,117.91,15168.0,114.7596,114.8471,114.5652,114.6041,15168.0
2023-01-18 13:10:00,117.88,117.9,117.83,117.89,7678.0,114.575,114.5944,114.5264,114.5847,7678.0
2023-01-18 13:20:00,117.9,118.07,117.87,118.06,7133.0,114.5944,114.7596,114.5652,114.7499,7133.0
2023-01-18 13:30:00,118.07,118.14,117.99,118.11,29474.0,114.7596,114.8277,114.6819,114.7985,29474.0
2023-01-18 13:40:00,118.14,118.26,118.1,118.19,72521.0,114.8277,114.9443,114.7888,114.8763,72521.0
2023-01-18 13:50:00,118.16,118.25,118.06,118.08,13819.0,114.8471,114.9346,114.7499,114.7693,13819.0
2023-01-18 14:00:00,118.08,118.11,117.95,118.03,199104.0,114.7693,114.7985,114.643,114.7208,199104.0
2023-01-18 14:10:00,118.02,118.09,117.93,117.95,25101.0,114.711,114.7791,114.6236,114.643,25101.0
2023-01-18 14:20:00,117.98,118.13,117.98,118.13,9975.0,114.6722,114.8179,114.6722,114.8179,9975.0
2023-01-18 14:30:00,118.12,118.17,118.04,118.04,23524.0,114.8082,114.8568,114.7305,114.7305,23524.0
2023-01-18 14:40:00,118.04,118.1,118.0,118.02,9757.0,114.7305,114.7888,114.6916,114.711,9757.0
2023-01-18 14:50:00,118.0,118.0,117.92,117.94,75031.0,114.6916,114.6916,114.6138,114.6333,75031.0
2023-01-18 15:00:00,117.93,117.96,117.85,117.95,33903.0,114.6236,114.6527,114.5458,114.643,33903.0
2023-01-18 15:10:00,118.0,118.08,117.86,117.9,10179.0,114.6916,114.7693,114.5555,114.5944,10179.0
2023-01-18 15:20:00,117.93,117.97,117.86,117.88,126325.0,114.6236,114.6624,114.5555,114.575,126325.0
2023-01-18 15:30:00,117.86,117.87,117.69,117.7,27390.0,114.5555,114.5652,114.3903,114.4,27390.0
2023-01-18 15:40:00,117.7,117.7,117.53,117.56,48202.0,114.4,114.4,114.2348,114.2639,48202.0
2023-01-18 15:50:00,117.55,117.66,117.42,117.49,86253.0,114.2542,114.3611,114.1279,114.1959,86253.0
2023-01-19 09:30:00,116.78,117.14,116.71,117.14,12031.0,113.5058,113.8557,113.4378,113.8557,12031.0
2023-01-19 09:40:00,117.15,117.18,116.62,116.62,18089.0,113.8654,113.8946,113.3503,113.3503,18089.0
2023-01-19 09:50:00,116.71,116.88,116.56,116.77,5512.0,113.4378,113.603,113.292,113.4961,5512.0
2023-01-19 10:00:00,116.72,116.92,116.7,116.91,9652.0,113.4475,113.6419,113.428,113.6322,9652.0
2023-01-19 10:10:00,116.84,116.96,116.53,116.96,8521.0,113.5641,113.6808,113.2628,113.6808,8521.0
2023-01-19 10:20:00,116.89,116.89,116.68,116.71,3131.0,113.6127,113.6127,113.4086,113.4378,3131.0
2023-01-19 10:30:00,116.65,116.67,116.5,116.61,22694.0,113.3794,113.3989,113.2336,113.3406,22694.0
2023-01-19 10:40:00,116.66,116.68,116.41,116.49,9741.0,113.3892,113.4086,113.1462,113.2239,9741.0
2023-01-19 10:50:00,116.48,116.48,116.32,116.39,3967.0,113.2142,113.2142,113.0587,113.1267,3967.0
2023-01-19 11:00:00,116.38,116.59,116.36,116.59,5263.0,113.117,113.3211,113.0976,113.3211,5263.0
2023-01-19 11:10:00,116.64,116.72,116.48,116.51,28758.0,113.3697,113.4475,113.2142,113.2434,28758.0
2023-01-19 11:20:00,116.48,116.5,116.36,116.39,18079.0,113.2142,113.2336,113.0976,113.1267,18079.0
2023-01-19 11:30:00,116.39,116.45,116.35,116.44,61430.0,113.1267,113.1851,113.0879,113.1753,61430.0
2023-01-19 11:40:00,116.44,116.45,116.24,116.34,29568.0,113.1753,113.1851,112.9809,113.0781,29568.0
2023-01-19 11:50:00,116.32,116.37,116.27,116.34,8051.0,113.0587,113.1073,113.0101,113.0781,8051.0
2023-01-19 12:00:00,116.39,116.6,116.39,116.45,13723.0,113.1267,113.3308,113.1267,113.1851,13723.0
2023-01-19 12:10:00,116.49,116.7,116.49,116.62,9736.0,113.2239,113.428,113.2239,113.3503,9736.0
2023-01-19 12:20:00,116.62,116.63,116.48,116.5,11969.0,113.3503,113.36,113.2142,113.2336,11969.0
2023-01-19 12:30:00,116.47,116.54,116.45,116.51,25379.0,113.2045,113.2725,113.1851,113.2434,25379.0
2023-01-19 12:40:00,116.55,116.55,116.45,116.47,21641.0,113.2822,113.2822,113.1851,113.2045,21641.0
2023-01-19 12:50:00,116.39,116.56,116.39,116.56,45186.0,113.1267,113.292,113.1267,113.292,45186.0
2023-01-19 13:00:00,116.59,116.78,116.56,116.68,6741.0,113.3211,113.5058,113.292,113.4086,6741.0
2023-01-19 13:10:00,116.68,116.68,116.53,116.65,16940.0,113.4086,113.4086,113.2628,113.3794,16940.0
2023-01-19 13:20:00,116.69,116.81,116.58,116.66,69902.0,113.4183,113.535,113.3114,113.3892,69902.0
2023-01-19 13:30:00,116.69,116.95,116.69,116.95,8639.0,113.4183,113.671,113.4183,113.671,8639.0
2023-01-19 13:40:00,117.08,117.09,116.9,116.92,8199.0,113.7974,113.8071,113.6224,113.6419,8199.0
2023-01-19 13:50:00,116.89,116.91,116.81,116.91,22091.0,113.6127,113.6322,113.535,113.6322,22091.0
2023-01-19 14:00:00,116.94,116.94,116.77,116.85,28455.0,113.6613,113.6613,113.4961,113.5738,28455.0
2023-01-19 14:10:00,116.84,117.07,116.84,116.97,15059.0,113.5641,113.7877,113.5641,113.6905,15059.0
2023-01-19 14:20:00,117.03,117.26,117.02,117.2,19341.0,113.7488,113.9723,113.7391,113.914,19341.0
2023-01-19 14:30:00,117.18,117.31,117.13,117.21,11691.0,113.8946,114.0209,113.846,113.9237,11691.0
2023-01-19 14:40:00,117.23,117.29,117.17,117.18,26742.0,113.9432,114.0015,113.8849,113.8946,26742.0
2023-01-19 14:50:00,117.17,117.21,117.07,117.16,20273.0,113.8849,113.9237,113.7877,113.8751,20273.0
2023-01-19 15:00:00,117.17,117.27,117.03,117.03,22585.0,113.8849,113.9821,113.7488,113.7488,22585.0
2023-01-19 15:10:00,117.05,117.15,116.99,117.05,41742.0,113.7682,113.8654,113.7099,113.7682,41742.0
2023-01-19 15:20:00,117.01,117.09,116.97,117.05,11166.0,113.7293,113.8071,113.6905,113.7682,11166.0
2023-01-19 15:30:00,117.06,117.06,116.88,116.99,13696.0,113.7779,113.7779,113.603,113.7099,13696.0
2023-01-19 15:40:00,116.98,116.99,116.79,116.8,15663.0,113.7002,113.7099,113.5155,113.5252,15663.0
2023-01-19 15:50:00,116.75,116.83,116.46,116.5,19106.0,113.4766,113.5544,113.1948,113.2336,19106.0
2023-01-20 09:30:00,117.06,117.06,116.45,116.6,21494.0,113.7779,113.7779,113.1851,113.3308,21494.0
2023-01-20 09:40:00,116.58,116.83,116.58,116.81,8266.0,113.3114,113.5544,113.3114,113.535,8266.0
2023-01-20 09:50:00,116.74,116.93,116.72,116.82,21297.0,113.4669,113.6516,113.4475,113.5447,21297.0
2023-01-20 10:00:00,116.83,117.18,116.74,117.15,8883.0,113.5544,113.8946,113.4669,113.8654,8883.0
2023-01-20 10:10:00,117.2,117.2,116.97,116.98,5100.0,113.914,113.914,113.6905,113.7002,5100.0
2023-01-20 10:20:00,117.03,117.2,117.02,117.2,2400.0,113.7488,113.914,113.7391,113.914,2400.0
2023-01-20 10:30:00,117.32,117.32,117.2,117.21,4317.0,114.0307,114.0307,113.914,113.9237,4317.0
2023-01-20 10:40:00,117.22,117.23,117.09,117.18,6752.0,113.9335,113.9432,113.8071,113.8946,6752.0
2023-01-20 10:50:00,117.15,117.29,117.08,117.23,5298.0,113.8654,114.0015,113.7974,113.9432,5298.0
2023-01-20 11:00:00,117.34,117.43,117.34,117.39,2772.0,114.0501,114.1376,114.0501,114.0987,2772.0
2023-01-20 11:10:00,117.54,117.58,117.54,117.58,3012.0,114.2445,114.2834,114.2445,114.2834,3012.0
2023-01-20 11:20:00,117.58,117.74,117.5,117.74,14344.0,114.2834,114.4389,114.2056,114.4389,14344.0
2023-01-20 11:30:00,117.75,117.78,117.61,117.61,12148.0,114.4486,114.4778,114.3125,114.3125,12148.0
2023-01-20 11:40:00,117.6,117.72,117.57,117.69,7320.0,114.3028,114.4194,114.2736,114.3903,7320.0
2023-01-20 11:50:00,117.67,117.67,117.56,117.56,5942.0,114.3708,114.3708,114.2639,114.2639,5942.0
2023-01-20 12:00:00,117.6,117.69,117.6,117.67,3678.0,114.3028,114.3903,114.3028,114.3708,3678.0
2023-01-20 12:10:00,117.6,117.67,117.59,117.67,10563.0,114.3028,114.3708,114.2931,114.3708,10563.0
2023-01-20 12:20:00,117.69,117.73,117.63,117.68,14517.0,114.3903,114.4292,114.332,114.3806,14517.0
2023-01-20 12:30:00,117.67,117.7,117.63,117.7,14283.0,114.3708,114.4,114.332,114.4,14283.0
2023-01-20 12:40:00,117.71,117.73,117.66,117.69,4683.0,114.4097,114.4292,114.3611,114.3903,4683.0
2023-01-20 12:50:00,117.69,117.77,117.65,117.66,9899.0,114.3903,114.468,114.3514,114.3611,9899.0
2023-01-20 13:00:00,117.66,117.8,117.63,117.68,25332.0,114.3611,114.4972,114.332,114.3806,25332.0
2023-01-20 13:10:00,117.65,117.72,117.45,117.45,13054.0,114.3514,114.4194,114.157,114.157,13054.0
2023-01-20 13:20:00,117.44,117.58,117.42,117.54,10238.0,114.1473,114.2834,114.1279,114.2445,10238.0
2023-01-20 13:30:00,117.69,117.91,117.68,117.88,6387.0,114.3903,114.6041,114.3806,114.575,6387.0
2023-01-20 13:40:00,117.89,118.01,117.85,118.01,7031.0,114.5847,114.7013,114.5458,114.7013,7031.0
2023-01-20 13:50:00,118.12,118.13,118.02,118.07,19699.0,114.8082,114.8179,114.711,114.7596,19699.0
2023-01-20 14:00:00,118.1,118.11,118.02,118.11,10452.0,114.7888,114.7985,114.711,114.7985,10452.0
2023-01-20 14:10:00,118.1,118.22,118.1,118.17,3818.0,114.7888,114.9054,114.7888,114.8568,3818.0
2023-01-20 14:20:00,118.17,118.25,118.15,118.24,5944.0,114.8568,114.9346,114.8374,114.9249,5944.0
2023-01-20 14:30:00,118.25,118.37,118.25,118.33,8298.0,114.9346,115.0512,114.9346,115.0123,8298.0
2023-01-20 14:40:00,118.37,118.38,118.29,118.29,12036.0,115.0512,115.0609,114.9735,114.9735,12036.0
2023-01-20 14:50:00,118.28,118.42,118.26,118.42,12810.0,114.9637,115.0998,114.9443,115.0998,12810.0
2023-01-20 15:00:00,118.44,118.61,118.44,118.58,13780.0,115.1193,115.2845,115.1193,115.2553,13780.0
2023-01-20 15:10:00,118.57,118.79,118.57,118.76,17381.0,115.2456,115.4594,115.2456,115.4303,17381.0
2023-01-20 15:20:00,118.75,118.75,118.55,118.64,7176.0,115.4206,115.4206,115.2262,115.3136,7176.0
2023-01-20 15:30:00,118.64,118.69,118.52,118.61,12022.0,115.3136,115.3622,115.197,115.2845,12022.0
2023-01-20 15:40:00,118.6,118.69,118.54,118.69,14173.0,115.2748,115.3622,115.2165,115.3622,14173.0
2023-01-20 15:50:00,118.7,118.9,118.63,118.86,38349.0,115.372,115.5664,115.3039,115.5275,38349.0
2023-01-23 09:30:00,119.07,119.07,118.87,118.94,7346.0,115.7316,115.7316,115.5372,115.6052,7346.0
2023-01-23 09:40:00,119.04,119.42,119.0,119.42,9319.0,115.7024,116.0718,115.6636,116.0718,9319.0
2023-01-23 09:50:00,119.57,119.65,119.47,119.54,5564.0,116.2176,116.2953,116.1204,116.1884,5564.0
2023-01-23 10:00:00,119.56,119.71,119.5,119.61,12533.0,116.2079,116.3536,116.1495,116.2565,12533.0
2023-01-23 10:10:00,119.57,119.83,119.57,119.79,14748.0,116.2176,116.4703,116.2176,116.4314,14748.0
2023-01-23 10:20:00,119.8,119.99,119.77,119.92,4988.0,116.4411,116.6258,116.412,116.5578,4988.0
2023-01-23 10:30:00,119.92,120.06,119.92,119.99,12788.0,116.5578,116.6938,116.5578,116.6258,12788.0
2023-01-23 10:40:00,120.02,120.16,119.9,120.15,20386.0,116.655,116.791,116.5383,116.7813,20386.0
2023-01-23 10:50:00,120.17,120.24,120.1,120.19,289117.0,116.8008,116.8688,116.7327,116.8202,289117.0
2023-01-23 11:00:00,120.19,120.66,120.19,120.66,79846.0,116.8202,117.277,116.8202,117.277,79846.0
2023-01-23 11:10:00,120.66,120.72,120.53,120.72,16512.0,117.277,117.3353,117.1507,117.3353,16512.0
2023-01-23 11:20:00,120.74,120.79,120.43,120.43,7988.0,117.3548,117.4034,117.0535,117.0535,7988.0
2023-01-23 11:30:00,120.45,120.54,120.34,120.46,32407.0,117.0729,117.1604,116.966,117.0826,32407.0
2023-01-23 11:40:00,120.48,120.6,120.43,120.59,21931.0,117.1021,117.2187,117.0535,117.209,21931.0
2023-01-23 11:50:00,120.6,120.61,120.47,120.61,19110.0,117.2187,117.2284,117.0923,117.2284,19110.0
2023-01-23 12:00:00,120.61,120.61,120.27,120.3,5080.0,117.2284,117.2284,116.8979,116.9271,5080.0
2023-01-23 12:10:00,120.27,120.43,120.27,120.41,4986.0,116.8979,117.0535,116.8979,117.034,4986.0
2023-01-23 12:20:00,120.41,120.47,120.35,120.46,18392.0,117.034,117.0923,116.9757,117.0826,18392.0
2023-01-23 12:30:00,120.44,120.53,120.4,120.51,9656.0,117.0632,117.1507,117.0243,117.1312,9656.0
2023-01-23 12:40:00,120.5,120.52,120.46,120.49,10854.0,117.1215,117.1409,117.0826,117.1118,10854.0
2023-01-23 12:50:00,120.48,120.65,120.45,120.65,19509.0,117.1021,117.2673,117.0729,117.2673,19509.0
2023-01-23 13:00:00,120.61,120.71,120.59,120.69,8942.0,117.2284,117.3256,117.209,117.3062,8942.0
2023-01-23 13:10:00,120.67,120.7,120.65,120.67,66762.0,117.2867,117.3159,117.2673,117.2867,66762.0
2023-01-23 13:20:00,120.71,120.74,120.64,120.64,6498.0,117.3256,117.3548,117.2576,117.2576,6498.0
2023-01-23 13:30:00,120.69,120.77,120.68,120.77,4388.0,117.3062,117.3839,117.2965,117.3839,4388.0
2023-01-23 13:40:00,120.82,120.9,120.78,120.88,5127.0,117.4325,117.5103,117.3936,117.4908,5127.0
2023-01-23 13:50:00,120.84,120.9,120.69,120.72,11095.0,117.452,117.5103,117.3062,117.3353,11095.0
2023-01-23 14:00:00,120.7,120.7,120.53,120.6,11442.0,117.3159,117.3159,117.1507,117.2187,11442.0
2023-01-23 14:10:00,120.58,120.59,120.49,120.57,7747.0,117.1993,117.209,117.1118,117.1895,7747.0
2023-01-23 14:20:00,120.52,120.57,120.27,120.3,9407.0,117.1409,117.1895,116.8979,116.9271,9407.0
2023-01-23 14:30:00,120.31,120.41,120.13,120.14,9325.0,116.9368,117.034,116.7619,116.7716,9325.0
2023-01-23 14:40:00,120.13,120.21,119.8,119.9,14612.0,116.7619,116.8396,116.4411,116.5383,14612.0
2023-01-23 14:50:00,119.87,120.01,119.76,119.99,17317.0,116.5092,116.6452,116.4022,116.6258,17317.0
2023-01-23 15:00:00,120.02,120.02,119.89,120.0,20605.0,116.655,116.655,116.5286,116.6355,20605.0
2023-01-23 15:10:00,120.0,120.25,119.99,120.16,11091.0,116.6355,116.8785,116.6258,116.791,11091.0
2023-01-23 15:20:00,120.14,120.2,120.01,120.12,35272.0,116.7716,116.8299,116.6452,116.7522,35272.0
2023-01-23 15:30:00,120.14,120.21,120.04,120.2,19732.0,116.7716,116.8396,116.6744,116.8299,19732.0
2023-01-23 15:40:00,120.16,120.26,120.06,120.23,20624.0,116.791,116.8882,116.6938,116.8591,20624.0
2023-01-23 15:50:00,120.23,120.46,120.22,120.39,34512.0,116.8591,117.0826,116.8493,117.0146,34512.0
2023-01-24 09:30:00,119.91,119.99,119.48,119.48,12080.0,116.548,116.6258,116.1301,116.1301,12080.0
2023-01-24 09:40:00,119.73,120.02,119.63,120.02,5983.0,116.3731,116.655,116.2759,116.655,5983.0
2023-01-24 09:50:00,120.05,120.24,119.74,119.74,2434.0,116.6841,116.8688,116.3828,116.3828,2434.0
2023-01-24 10:00:00,119.74,119.81,119.51,119.72,17491.0,116.3828,116.4508,116.1593,116.3634,17491.0
2023-01-24 10:10:00,119.83,120.2,119.8,119.88,7177.0,116.4703,116.8299,116.4411,116.5189,7177.0
2023-01-24 10:20:00,119.9,120.02,119.79,120.02,8737.0,116.5383,116.655,116.4314,116.655,8737.0
2023-01-24 10:30:00,120.02,120.09,119.73,119.82,9302.0,116.655,116.723,116.3731,116.4606,9302.0
2023-01-24 10:40:00,119.83,120.08,119.79,120.08,4650.0,116.4703,116.7133,116.4314,116.7133,4650.0
2023-01-24 10:50:00,120.09,120.36,120.07,120.31,8170.0,116.723,116.9854,116.7036,116.9368,8170.0
2023-01-24 11:00:00,120.3,120.31,120.23,120.24,4868.0,116.9271,116.9368,116.8591,116.8688,4868.0
2023-01-24 11:10:00,120.3,120.3,120.06,120.11,7133.0,116.9271,116.9271,116.6938,116.7424,7133.0
2023-01-24 11:20:00,120.08,120.3,120.07,120.3,26013.0,116.7133,116.9271,116.7036,116.9271,26013.0
2023-01-24 11:30:00,120.3,120.3,120.08,120.19,13015.0,116.9271,116.9271,116.7133,116.8202,13015.0
2023-01-24 11:40:00,120.21,120.21,120.08,120.2,7169.0,116.8396,116.8396,116.7133,116.8299,7169.0
2023-01-24 11:50:00,120.18,120.24,120.1,120.14,12188.0,116.8105,116.8688,116.7327,116.7716,12188.0
2023-01-24 12:00:00,120.12,120.22,119.95,120.19,2873.0,116.7522,116.8493,116.5869,116.8202,2873.0
2023-01-24 12:10:00,120.19,120.26,120.19,120.26,20254.0,116.8202,116.8882,116.8202,116.8882,20254.0
2023-01-24 12:20:00,120.25,120.25,120.15,120.21,11042.0,116.8785,116.8785,116.7813,116.8396,11042.0
2023-01-24 12:30:00,120.19,120.2,120.13,120.16,4083.0,116.8202,116.8299,116.7619,116.791,4083.0
2023-01-24 12:40:00,120.13,120.15,120.03,120.07,4603.0,116.7619,116.7813,116.6647,116.7036,4603.0
2023-01-24 12:50:00,120.08,120.14,120.07,120.11,10074.0,116.7133,116.7716,116.7036,116.7424,10074.0
2023-01-24 13:00:00,120.09,120.2,119.96,120.09,2615.0,116.723,116.8299,116.5966,116.723,2615.0
2023-01-24 13:10:00,120.19,120.27,120.18,120.26,24006.0,116.8202,116.8979,116.8105,116.8882,24006.0
2023-01-24 13:20:00,120.28,120.28,120.16,120.27,6719.0,116.9077,116.9077,116.791,116.8979,6719.0
2023-01-24 13:30:00,120.27,120.31,120.26,120.28,3377.0,116.8979,116.9368,116.8882,116.9077,3377.0
2023-01-24 13:40:00,120.38,120.52,120.38,120.45,1981.0,117.0049,117.1409,117.0049,117.0729,1981.0
2023-01-24 13:50:00,120.45,120.49,120.42,120.42,9849.0,117.0729,117.1118,117.0437,117.0437,9849.0
2023-01-24 14:00:00,120.43,120.43,120.2,120.21,4902.0,117.0535,117.0535,116.8299,116.8396,4902.0
2023-01-24 14:10:00,120.25,120.31,120.23,120.26,10832.0,116.8785,116.9368,116.8591,116.8882,10832.0
2023-01-24 14:20:00,120.24,120.31,120.22,120.3,11740.0,116.8688,116.9368,116.8493,116.9271,11740.0
2023-01-24 14:30:00,120.31,120.39,120.3,120.35,13584.0,116.9368,117.0146,116.9271,116.9757,13584.0
2023-01-24 14:40:00,120.33,120.42,120.31,120.33,9745.0,116.9563,117.0437,116.9368,116.9563,9745.0
2023-01-24 14:50:00,120.33,120.45,120.29,120.45,6564.0,116.9563,117.0729,116.9174,117.0729,6564.0
2023-01-24 15:00:00,120.43,120.46,120.33,120.33,13575.0,117.0535,117.0826,116.9563,116.9563,13575.0
2023-01-24 15:10:00,120.35,120.39,120.27,120.31,10036.0,116.9757,117.0146,116.8979,116.9368,10036.0
2023-01-24 15:20:00,120.3,120.35,120.25,120.35,10368.0,116.9271,116.9757,116.8785,116.9757,10368.0
2023-01-24 15:30:00,120.34,120.34,120.12,120.14,21536.0,116.966,116.966,116.7522,116.7716,21536.0
2023-01-24 15:40:00,120.11,120.12,119.96,120.05,20663.0,116.7424,116.7522,116.5966,116.6841,20663.0
2023-01-24 15:50:00,120.11,120.41,120.11,120.27,53479.0,116.7424,117.034,116.7424,116.8979,53479.0
2023-01-25 09:30:00,119.09,119.18,118.94,119.16,24038.0,115.751,115.8385,115.6052,115.8191,24038.0
2023-01-25 09:40:00,119.1,119.31,119.0,119.04,9385.0,115.7608,115.9649,115.6636,115.7024,9385.0
2023-01-25 09:50:00,119.1,119.1,118.61,118.61,10024.0,115.7608,115.7608,115.2845,115.2845,10024.0
2023-01-25 10:00:00,118.58,119.08,118.57,118.93,13295.0,115.2553,115.7413,115.2456,115.5955,13295.0
2023-01-25 10:10:00,118.89,118.96,118.65,118.83,4204.0,115.5566,115.6247,115.3234,115.4983,4204.0
2023-01-25 10:20:00,118.77,118.78,118.53,118.67,6366.0,115.44,115.4497,115.2067,115.3428,6366.0
2023-01-25 10:30:00,118.68,118.82,118.35,118.35,5520.0,115.3525,115.4886,115.0318,115.0318,5520.0
2023-01-25 10:40:00,118.43,118.61,118.4,118.56,3267.0,115.1095,115.2845,115.0804,115.2359,3267.0
2023-01-25 10:50:00,118.46,118.68,118.37,118.65,6217.0,115.1387,115.3525,115.0512,115.3234,6217.0
2023-01-25 11:00:00,118.63,118.7,118.59,118.59,17709.0,115.3039,115.372,115.2651,115.2651,17709.0
2023-01-25 11:10:00,118.6,118.96,118.59,118.96,9139.0,115.2748,115.6247,115.2651,115.6247,9139.0
2023-01-25 11:20:00,118.92,119.12,118.92,119.02,11814.0,115.5858,115.7802,115.5858,115.683,11814.0
2023-01-25 11:30:00,119.02,119.02,118.96,119.0,3442.0,115.683,115.683,115.6247,115.6636,3442.0
2023-01-25 11:40:00,119.11,119.11,118.98,119.05,12022.0,115.7705,115.7705,115.6441,115.7122,12022.0
2023-01-25 11:50:00,119.09,119.46,119.09,119.33,5890.0,115.751,116.1107,115.751,115.9843,5890.0
2023-01-25 12:00:00,119.3,119.36,119.19,119.27,10709.0,115.9551,116.0135,115.8482,115.926,10709.0
2023-01-25 12:10:00,119.28,119.28,119.22,119.27,1384.0,115.9357,115.9357,115.8774,115.926,1384.0
2023-01-25 12:20:00,119.25,119.25,119.11,119.15,8348.0,115.9065,115.9065,115.7705,115.8093,8348.0
2023-01-25 12:30:00,119.16,119.28,119.15,119.26,5246.0,115.8191,115.9357,115.8093,115.9163,5246.0
2023-01-25 12:40:00,119.31,119.33,119.26,119.28,16393.0,115.9649,115.9843,115.9163,115.9357,16393.0
2023-01-25 12:50:00,119.28,119.35,119.25,119.25,11530.0,115.9357,116.0037,115.9065,115.9065,11530.0
2023-01-25 13:00:00,119.26,119.49,119.26,119.45,6100.0,115.9163,116.1398,115.9163,116.1009,6100.0
2023-01-25 13:10:00,119.47,119.6,119.47,119.57,7848.0,116.1204,116.2467,116.1204,116.2176,7848.0
2023-01-25 13:20:00,119.62,119.75,119.61,119.74,22979.0,116.2662,116.3925,116.2565,116.3828,22979.0
2023-01-25 13:30:00,119.76,119.78,119.65,119.68,42699.0,116.4022,116.4217,116.2953,116.3245,42699.0
2023-01-25 13:40:00,119.69,119.92,119.69,119.91,16170.0,116.3342,116.5578,116.3342,116.548,16170.0
2023-01-25 13:50:00,119.9,119.94,119.79,119.85,9969.0,116.5383,116.5772,116.4314,116.4897,9969.0
2023-01-25 14:00:00,119.85,119.88,119.75,119.82,8093.0,116.4897,116.5189,116.3925,116.4606,8093.0
2023-01-25 14:10:00,119.84,120.13,119.82,120.1,14562.0,116.48,116.7619,116.4606,116.7327,14562.0
2023-01-25 14:20:00,120.13,120.14,119.85,119.9,16418.0,116.7619,116.7716,116.4897,116.5383,16418.0
2023-01-25 14:30:00,119.89,119.94,119.81,119.86,4305.0,116.5286,116.5772,116.4508,116.4994,4305.0
2023-01-25 14:40:00,119.9,120.01,119.89,119.96,20064.0,116.5383,116.6452,116.5286,116.5966,20064.0
2023-01-25 14:50:00,119.94,120.14,119.94,120.13,11490.0,116.5772,116.7716,116.5772,116.7619,11490.0
2023-01-25 15:00:00,120.09,120.28,120.09,120.28,19393.0,116.723,116.9077,116.723,116.9077,19393.0
2023-01-25 15:10:00,120.27,120.3,120.03,120.08,18025.0,116.8979,116.9271,116.6647,116.7133,18025.0
2023-01-25 15:20:00,120.06,120.1,119.97,120.1,50361.0,116.6938,116.7327,116.6064,116.7327,50361.0
2023-01-25 15:30:00,120.11,120.16,119.99,120.13,21242.0,116.7424,116.791,116.6258,116.7619,21242.0
2023-01-25 15:40:00,120.12,120.12,119.93,120.02,18066.0,116.7522,116.7522,116.5675,116.655,18066.0
2023-01-25 15:50:00,119.98,120.2,119.88,120.18,47146.0,116.6161,116.8299,116.5189,116.8105,47146.0
2023-01-26 09:30:00,120.86,121.32,120.8,121.3,6998.0,117.4714,117.9185,117.4131,117.8991,6998.0
2023-01-26 09:40:00,121.31,121.34,120.85,120.86,4572.0,117.9088,117.9379,117.4617,117.4714,4572.0
2023-01-26 09:50:00,120.62,120.67,120.27,120.54,9518.0,117.2381,117.2867,116.8979,117.1604,9518.0
2023-01-26 10:00:00,120.55,120.63,120.22,120.31,5388.0,117.1701,117.2479,116.8493,116.9368,5388.0
2023-01-26 10:10:00,120.27,120.74,120.23,120.69,3153.0,116.8979,117.3548,116.8591,117.3062,3153.0
2023-01-26 10:20:00,120.72,120.93,120.59,120.71,19524.0,117.3353,117.5394,117.209,117.3256,19524.0
2023-01-26 10:30:00,120.72,120.87,120.44,120.44,5178.0,117.3353,117.4811,117.0632,117.0632,5178.0
2023-01-26 10:40:00,120.52,120.62,120.52,120.62,8204.0,117.1409,117.2381,117.1409,117.2381,8204.0
2023-01-26 10:50:00,120.62,120.67,120.1,120.16,190009.0,117.2381,117.2867,116.7327,116.791,190009.0
2023-01-26 11:00:00,120.18,120.39,120.09,120.25,23105.0,116.8105,117.0146,116.723,116.8785,23105.0
2023-01-26 11:10:00,120.26,120.54,120.21,120.48,12598.0,116.8882,117.1604,116.8396,117.1021,12598.0
2023-01-26 11:20:00,120.41,120.42,120.11,120.37,38810.0,117.034,117.0437,116.7424,116.9951,38810.0
2023-01-26 11:30:00,120.36,120.45,120.3,120.34,21958.0,116.9854,117.0729,116.9271,116.966,21958.0
2023-01-26 11:40:00,120.33,120.55,120.3,120.54,9856.0,116.9563,117.1701,116.9271,117.1604,9856.0
2023-01-26 11:50:00,120.55,120.58,120.39,120.58,60981.0,117.1701,117.1993,117.0146,117.1993,60981.0
2023-01-26 12:00:00,120.57,120.8,120.57,120.8,13788.0,117.1895,117.4131,117.1895,117.4131,13788.0
2023-01-26 12:10:00,120.8,120.91,120.72,120.72,11890.0,117.4131,117.52,117.3353,117.3353,11890.0
2023-01-26 12:20:00,120.74,120.82,120.67,120.76,12364.0,117.3548,117.4325,117.2867,117.3742,12364.0
2023-01-26 12:30:00,120.74,120.87,120.74,120.86,19253.0,117.3548,117.4811,117.3548,117.4714,19253.0
2023-01-26 12:40:00,120.86,120.87,120.61,120.67,27156.0,117.4714,117.4811,117.2284,117.2867,27156.0
2023-01-26 12:50:00,120.67,120.89,120.67,120.77,11021.0,117.2867,117.5006,117.2867,117.3839,11021.0
2023-01-26 13:00:00,120.76,120.86,120.59,120.64,18031.0,117.3742,117.4714,117.209,117.2576,18031.0
2023-01-26 13:10:00,120.66,120.75,120.62,120.62,9343.0,117.277,117.3645,117.2381,117.2381,9343.0
2023-01-26 13:20:00,120.64,120.81,120.62,120.77,17804.0,117.2576,117.4228,117.2381,117.3839,17804.0
2023-01-26 13:30:00,120.76,121.0,120.75,121.0,24729.0,117.3742,117.6075,117.3645,117.6075,24729.0
2023-01-26 13:40:00,121.01,121.11,120.98,121.02,28445.0,117.6172,117.7144,117.588,117.6269,28445.0
2023-01-26 13:50:00,121.03,121.05,120.94,120.96,52889.0,117.6366,117.6561,117.5492,117.5686,52889.0
2023-01-26 14:00:00,120.95,121.01,120.85,121.0,34666.0,117.5589,117.6172,117.4617,117.6075,34666.0
2023-01-26 14:10:00,121.0,121.05,120.93,121.05,29664.0,117.6075,117.6561,117.5394,117.6561,29664.0
2023-01-26 14:20:00,121.05,121.14,120.91,120.99,56414.0,117.6561,117.7436,117.52,117.5978,56414.0
2023-01-26 14:30:00,121.01,121.14,120.99,121.05,23244.0,117.6172,117.7436,117.5978,117.6561,23244.0
2023-01-26 14:40:00,121.04,121.19,121.04,121.12,14080.0,117.6464,117.7922,117.6464,117.7241,14080.0
2023-01-26 14:50:00,121.03,121.13,120.99,121.12,10120.0,117.6366,117.7338,117.5978,117.7241,10120.0
2023-01-26 15:00:00,121.12,121.19,121.03,121.06,17678.0,117.7241,117.7922,117.6366,117.6658,17678.0
2023-01-26 15:10:00,121.1,121.23,121.07,121.22,29132.0,117.7047,117.831,117.6755,117.8213,29132.0
2023-01-26 15:20:00,121.19,121.35,121.18,121.27,8744.0,117.7922,117.9477,117.7824,117.8699,8744.0
2023-01-26 15:30:00,121.2,121.33,121.17,121.22,21881.0,117.8019,117.9282,117.7727,117.8213,21881.0
2023-01-26 15:40:00,121.21,121.26,121.12,121.21,18612.0,117.8116,117.8602,117.7241,117.8116,18612.0
2023-01-26 15:50:00,121.23,121.51,121.23,121.5,38617.0,117.831,118.1032,117.831,118.0935,38617.0
2023-01-27 09:30:00,121.26,121.44,121.11,121.37,22891.0,117.8602,118.0351,117.7144,117.9671,22891.0
2023-01-27 09:40:00,121.35,121.79,121.3,121.69,18181.0,117.9477,118.3753,117.8991,118.2781,18181.0
2023-01-27 09:50:00,121.7,121.9,121.69,121.77,15968.0,118.2879,118.4822,118.2781,118.3559,15968.0
2023-01-27 10:00:00,121.81,122.22,121.65,122.11,121200.0,118.3948,118.7933,118.2393,118.6864,121200.0
2023-01-27 10:10:00,122.11,122.22,121.94,121.99,19037.0,118.6864,118.7933,118.5211,118.5697,19037.0
2023-01-27 10:20:00,121.99,121.99,121.73,121.82,57700.0,118.5697,118.5697,118.317,118.4045,57700.0
2023-01-27 10:30:00,121.85,121.88,121.66,121.78,10121.0,118.4336,118.4628,118.249,118.3656,10121.0
2023-01-27 10:40:00,121.74,121.81,121.42,121.43,20857.0,118.3267,118.3948,118.0157,118.0254,20857.0
2023-01-27 10:50:00,121.46,121.46,121.23,121.38,9751.0,118.0546,118.0546,117.831,117.9768,9751.0
2023-01-27 11:00:00,121.36,121.47,121.23,121.27,8517.0,117.9574,118.0643,117.831,117.8699,8517.0
2023-01-27 11:10:00,121.28,121.5,121.28,121.49,13484.0,117.8796,118.0935,117.8796,118.0837,13484.0
2023-01-27 11:20:00,121.54,121.59,121.51,121.58,17460.0,118.1323,118.1809,118.1032,118.1712,17460.0
2023-01-27 11:30:00,121.6,121.79,121.56,121.65,23991.0,118.1907,118.3753,118.1518,118.2393,23991.0
2023-01-27 11:40:00,121.7,121.82,121.7,121.77,14154.0,118.2879,118.4045,118.2879,118.3559,14154.0
2023-01-27 11:50:00,121.77,121.79,121.72,121.74,82348.0,118.3559,118.3753,118.3073,118.3267,82348.0
2023-01-27 12:00:00,121.73,121.74,121.62,121.69,42456.0,118.317,118.3267,118.2101,118.2781,42456.0
2023-01-27 12:10:00,121.69,121.92,121.67,121.92,27967.0,118.2781,118.5017,118.2587,118.5017,27967.0
2023-01-27 12:20:00,121.89,121.89,121.68,121.74,3988.0,118.4725,118.4725,118.2684,118.3267,3988.0
2023-01-27 12:30:00,121.77,121.96,121.76,121.95,4699.0,118.3559,118.5406,118.3462,118.5308,4699.0
2023-01-27 12:40:00,121.98,121.98,121.86,121.9,2655.0,118.56,118.56,118.4434,118.4822,2655.0
2023-01-27 12:50:00,121.95,122.0,121.92,121.97,6297.0,118.5308,118.5794,118.5017,118.5503,6297.0
2023-01-27 13:00:00,121.96,121.96,121.83,121.85,10604.0,118.5406,118.5406,118.4142,118.4336,10604.0
2023-01-27 13:10:00,121.79,121.83,121.69,121.74,5833.0,118.3753,118.4142,118.2781,118.3267,5833.0
2023-01-27 13:20:00,121.78,121.85,121.76,121.83,7044.0,118.3656,118.4336,118.3462,118.4142,7044.0
2023-01-27 13:30:00,121.86,121.97,121.85,121.97,4156.0,118.4434,118.5503,118.4336,118.5503,4156.0
2023-01-27 13:40:00,121.92,121.96,121.83,121.96,4094.0,118.5017,118.5406,118.4142,118.5406,4094.0
2023-01-27 13:50:00,121.9,121.99,121.9,121.95,6060.0,118.4822,118.5697,118.4822,118.5308,6060.0
2023-01-27 14:00:00,121.97,122.08,121.92,121.99,6780.0,118.5503,118.6572,118.5017,118.5697,6780.0
2023-01-27 14:10:00,122.01,122.17,122.01,122.17,9415.0,118.5892,118.7447,118.5892,118.7447,9415.0
2023-01-27 14:20:00,122.18,122.18,122.12,122.13,25282.0,118.7544,118.7544,118.6961,118.7058,25282.0
2023-01-27 14:30:00,122.13,122.19,122.09,122.18,15350.0,118.7058,118.7641,118.6669,118.7544,15350.0
2023-01-27 14:40:00,122.18,122.29,122.15,122.29,25260.0,118.7544,118.8613,118.7252,118.8613,25260.0
2023-01-27 14:50:00,122.23,122.29,122.22,122.27,11173.0,118.803,118.8613,118.7933,118.8419,11173.0
2023-01-27 15:00:00,122.27,122.5,122.27,122.47,14701.0,118.8419,119.0654,118.8419,119.0363,14701.0
2023-01-27 15:10:00,122.45,122.48,122.23,122.3,10265.0,119.0168,119.046,118.803,118.871,10265.0
2023-01-27 15:20:00,122.31,122.32,122.16,122.29,5523.0,118.8808,118.8905,118.735,118.8613,5523.0
2023-01-27 15:30:00,122.33,122.39,122.27,122.3,12985.0,118.9002,118.9585,118.8419,118.871,12985.0
2023-01-27 15:40:00,122.29,122.35,122.04,122.07,14725.0,118.8613,118.9196,118.6183,118.6475,14725.0
2023-01-27 15:50:00,122.06,122.06,121.74,121.76,32684.0,118.6378,118.6378,118.3267,118.3462,32684.0
2023-01-30 09:30:00,121.08,121.09,120.83,121.04,21515.0,117.6852,117.695,117.4422,117.6464,21515.0
2023-01-30 09:40:00,121.26,121.46,121.11,121.35,7779.0,117.8602,118.0546,117.7144,117.9477,7779.0
2023-01-30 09:50:00,121.4,121.42,121.13,121.41,8543.0,117.9963,118.0157,117.7338,118.006,8543.0
2023-01-30 10:00:00,121.44,121.64,121.44,121.54,7433.0,118.0351,118.2295,118.0351,118.1323,7433.0
2023-01-30 10:10:00,121.58,121.59,121.39,121.42,2716.0,118.1712,118.1809,117.9865,118.0157,2716.0
2023-01-30 10:20:00,121.41,121.47,121.15,121.33,4839.0,118.006,118.0643,117.7533,117.9282,4839.0
2023-01-30 10:30:00,121.32,121.32,121.04,121.04,5620.0,117.9185,117.9185,117.6464,117.6464,5620.0
2023-01-30 10:40:00,120.98,120.98,120.74,120.87,4976.0,117.588,117.588,117.3548,117.4811,4976.0
2023-01-30 10:50:00,120.96,121.1,120.89,121.08,5330.0,117.5686,117.7047,117.5006,117.6852,5330.0
2023-01-30 11:00:00,121.07,121.12,120.98,121.04,4244.0,117.6755,117.7241,117.588,117.6464,4244.0
2023-01-30 11:10:00,121.08,121.29,121.08,121.25,24808.0,117.6852,117.8893,117.6852,117.8505,24808.0
2023-01-30 11:20:00,121.26,121.27,120.94,121.1,19861.0,117.8602,117.8699,117.5492,117.7047,19861.0
2023-01-30 11:30:00,121.12,121.18,120.96,120.97,45133.0,117.7241,117.7824,117.5686,117.5783,45133.0
2023-01-30 11:40:00,120.98,121.02,120.84,120.87,10099.0,117.588,117.6269,117.452,117.4811,10099.0
2023-01-30 11:50:00,120.87,121.01,120.68,121.01,12342.0,117.4811,117.6172,117.2965,117.6172,12342.0
2023-01-30 12:00:00,121.0,121.04,120.96,120.99,5110.0,117.6075,117.6464,117.5686,117.5978,5110.0
2023-01-30 12:10:00,120.98,121.04,120.86,120.88,8749.0,117.588,117.6464,117.4714,117.4908,8749.0
2023-01-30 12:20:00,120.9,120.92,120.71,120.87,10095.0,117.5103,117.5297,117.3256,117.4811,10095.0
2023-01-30 12:30:00,120.86,120.9,120.77,120.8,8484.0,117.4714,117.5103,117.3839,117.4131,8484.0
2023-01-30 12:40:00,120.79,120.89,120.64,120.73,8917.0,117.4034,117.5006,117.2576,117.3451,8917.0
2023-01-30 12:50:00,120.68,120.75,120.61,120.71,8931.0,117.2965,117.3645,117.2284,117.3256,8931.0
2023-01-30 13:00:00,120.66,120.73,120.56,120.68,11444.0,117.277,117.3451,117.1798,117.2965,11444.0
2023-01-30 13:10:00,120.7,120.93,120.62,120.88,12122.0,117.3159,117.5394,117.2381,117.4908,12122.0
2023-01-30 13:20:00,120.89,120.94,120.78,120.82,8667.0,117.5006,117.5492,117.3936,117.4325,8667.0
2023-01-30 13:30:00,120.76,120.77,120.62,120.67,6670.0,117.3742,117.3839,117.2381,117.2867,6670.0
2023-01-30 13:40:00,120.68,120.68,120.51,120.63,10623.0,117.2965,117.2965,117.1312,117.2479,10623.0
2023-01-30 13:50:00,120.6,120.66,120.54,120.66,9084.0,117.2187,117.277,117.1604,117.277,9084.0
2023-01-30 14:00:00,120.66,120.7,120.57,120.57,16247.0,117.277,117.3159,117.1895,117.1895,16247.0
2023-01-30 14:10:00,120.58,120.64,120.49,120.53,11664.0,117.1993,117.2576,117.1118,117.1507,11664.0
2023-01-30 14:20:00,120.5,120.56,120.43,120.47,12229.0,117.1215,117.1798,117.0535,117.0923,12229.0
2023-01-30 14:30:00,120.45,120.54,120.41,120.51,11282.0,117.0729,117.1604,117.034,117.1312,11282.0
2023-01-30 14:40:00,120.51,120.51,120.37,120.38,15691.0,117.1312,117.1312,116.9951,117.0049,15691.0
2023-01-30 14:50:00,120.37,120.42,120.29,120.42,11744.0,116.9951,117.0437,116.9174,117.0437,11744.0
2023-01-30 15:00:00,120.41,120.53,120.28,120.35,14973.0,117.034,117.1507,116.9077,116.9757,14973.0
2023-01-30 15:10:00,120.34,120.4,120.21,120.25,15610.0,116.966,117.0243,116.8396,116.8785,15610.0
2023-01-30 15:20:00,120.28,120.3,120.2,120.22,16068.0,116.9077,116.9271,116.8299,116.8493,16068.0
2023-01-30 15:30:00,120.19,120.47,120.17,120.47,15229.0,116.8202,117.0923,116.8008,117.0923,15229.0
2023-01-30 15:40:00,120.45,120.47,120.23,120.28,16732.0,117.0729,117.0923,116.8591,116.9077,16732.0
2023-01-30 15:50:00,120.23,120.4,120.08,120.12,35018.0,116.8591,117.0243,116.7133,116.7522,35018.0
2023-01-31 09:30:00,120.38,120.64,120.38,120.54,12963.0,117.0049,117.2576,117.0049,117.1604,12963.0
2023-01-31 09:40:00,120.47,120.78,120.47,120.71,12335.0,117.0923,117.3936,117.0923,117.3256,12335.0
2023-01-31 09:50:00,120.67,120.78,120.5,120.5,1858.0,117.2867,117.3936,117.1215,117.1215,1858.0
2023-01-31 10:00:00,120.53,120.68,120.37,120.4,5212.0,117.1507,117.2965,116.9951,117.0243,5212.0
2023-01-31 10:10:00,120.44,120.85,120.44,120.85,3027.0,117.0632,117.4617,117.0632,117.4617,3027.0
2023-01-31 10:20:00,120.82,120.96,120.74,120.96,5975.0,117.4325,117.5686,117.3548,117.5686,5975.0
2023-01-31 10:30:00,121.05,121.05,120.94,120.97,5154.0,117.6561,117.6561,117.5492,117.5783,5154.0
2023-01-31 10:40:00,120.94,121.13,120.93,121.07,7828.0,117.5492,117.7338,117.5394,117.6755,7828.0
2023-01-31 10:50:00,121.13,121.22,120.99,121.05,9643.0,117.7338,117.8213,117.5978,117.6561,9643.0
2023-01-31 11:00:00,121.18,121.21,121.09,121.1,5247.0,117.7824,117.8116,117.695,117.7047,5247.0
2023-01-31 11:10:00,121.07,121.07,120.99,121.01,19258.0,117.6755,117.6755,117.5978,117.6172,19258.0
2023-01-31 11:20:00,121.05,121.16,121.05,121.13,6176.0,117.6561,117.763,117.6561,117.7338,6176.0
2023-01-31 11:30:00,121.11,121.22,121.11,121.13,86627.0,117.7144,117.8213,117.7144,117.7338,86627.0
2023-01-31 11:40:00,121.16,121.19,121.03,121.07,4830.0,117.763,117.7922,117.6366,117.6755,4830.0
2023-01-31 11:50:00,121.07,121.18,121.03,121.15,3033.0,117.6755,117.7824,117.6366,117.7533,3033.0
2023-01-31 12:00:00,121.11,121.11,121.0,121.09,99620.0,117.7144,117.7144,117.6075,117.695,99620.0
2023-01-31 12:10:00,121.07,121.25,121.02,121.24,4789.0,117.6755,117.8505,117.6269,117.8408,4789.0
2023-01-31 12:20:00,121.23,121.25,121.16,121.16,2908.0,117.831,117.8505,117.763,117.763,2908.0
2023-01-31 12:30:00,121.19,121.26,121.16,121.24,2913.0,117.7922,117.8602,117.763,117.8408,2913.0
2023-01-31 12:40:00,121.28,121.33,121.26,121.26,2813.0,117.8796,117.9282,117.8602,117.8602,2813.0
2023-01-31 12:50:00,121.26,121.29,121.2,121.24,3183.0,117.8602,117.8893,117.8019,117.8408,3183.0
2023-01-31 13:00:00,121.25,121.28,121.24,121.26,3232.0,117.8505,117.8796,117.8408,117.8602,3232.0
2023-01-31 13:10:00,121.22,121.27,121.22,121.23,7312.0,117.8213,117.8699,117.8213,117.831,7312.0
2023-01-31 13:20:00,121.24,121.26,121.12,121.18,5125.0,117.8408,117.8602,117.7241,117.7824,5125.0
2023-01-31 13:30:00,121.22,121.25,121.18,121.2,12511.0,117.8213,117.8505,117.7824,117.8019,12511.0
2023-01-31 13:40:00,121.22,121.37,121.21,121.36,19036.0,117.8213,117.9671,117.8116,117.9574,19036.0
2023-01-31 13:50:00,121.37,121.4,121.33,121.37,9310.0,117.9671,117.9963,117.9282,117.9671,9310.0
2023-01-31 14:00:00,121.39,121.45,121.39,121.45,7321.0,117.9865,118.0449,117.9865,118.0449,7321.0
2023-01-31 14:10:00,121.44,121.46,121.36,121.36,11345.0,118.0351,118.0546,117.9574,117.9574,11345.0
2023-01-31 14:20:00,121.37,121.42,121.34,121.39,6421.0,117.9671,118.0157,117.9379,117.9865,6421.0
2023-01-31 14:30:00,121.4,121.44,121.36,121.41,10808.0,117.9963,118.0351,117.9574,118.006,10808.0
2023-01-31 14:40:00,121.41,121.48,121.4,121.48,19678.0,118.006,118.074,117.9963,118.074,19678.0
2023-01-31 14:50:00,121.47,121.55,121.44,121.47,14669.0,118.0643,118.1421,118.0351,118.0643,14669.0
2023-01-31 15:00:00,121.48,121.56,121.48,121.5,10983.0,118.074,118.1518,118.074,118.0935,10983.0
2023-01-31 15:10:00,121.47,121.47,121.22,121.23,27498.0,118.0643,118.0643,117.8213,117.831,27498.0
2023-01-31 15:20:00,121.25,121.29,121.2,121.21,33339.0,117.8505,117.8893,117.8019,117.8116,33339.0
2023-01-31 15:30:00,121.22,121.47,121.22,121.42,25793.0,117.8213,118.0643,117.8213,118.0157,25793.0
2023-01-31 15:40:00,121.43,121.66,121.43,121.58,33421.0,118.0254,118.249,118.0254,118.1712,33421.0
2023-01-31 15:50:00,121.6,122.07,121.6,122.05,65465.0,118.1907,118.6475,118.1907,118.628,65465.0
2023-02-01 09:30:00,121.61,121.77,121.58,121.71,21908.0,118.2004,118.3559,118.1712,118.2976,21908.0
2023-02-01 09:40:00,121.72,121.77,121.62,121.73,4427.0,118.3073,118.3559,118.2101,118.317,4427.0
2023-02-01 09:50:00,121.81,121.91,121.81,121.85,5135.0,118.3948,118.492,118.3948,118.4336,5135.0
2023-02-01 10:00:00,121.93,121.94,121.46,121.52,5952.0,118.5114,118.5211,118.0546,118.1129,5952.0
2023-02-01 10:10:00,121.61,121.74,121.6,121.7,15784.0,118.2004,118.3267,118.1907,118.2879,15784.0
2023-02-01 10:20:00,121.72,121.75,121.58,121.75,6004.0,118.3073,118.3365,118.1712,118.3365,6004.0
2023-02-01 10:30:00,121.75,121.84,121.69,121.7,5604.0,118.3365,118.4239,118.2781,118.2879,5604.0
2023-02-01 10:40:00,121.75,121.75,121.45,121.45,12210.0,118.3365,118.3365,118.0449,118.0449,12210.0
2023-02-01 10:50:00,121.51,121.51,121.25,121.28,5838.0,118.1032,118.1032,117.8505,117.8796,5838.0
2023-02-01 11:00:00,121.25,121.39,121.24,121.29,4314.0,117.8505,117.9865,117.8408,117.8893,4314.0
2023-02-01 11:10:00,121.34,121.43,121.33,121.42,3509.0,117.9379,118.0254,117.9282,118.0157,3509.0
2023-02-01 11:20:00,121.44,121.62,121.44,121.6,2549.0,118.0351,118.2101,118.0351,118.1907,2549.0
2023-02-01 11:30:00,121.59,121.68,121.58,121.62,3163.0,118.1809,118.2684,118.1712,118.2101,3163.0
2023-02-01 11:40:00,121.62,121.68,121.59,121.59,5781.0,118.2101,118.2684,118.1809,118.1809,5781.0
2023-02-01 11:50:00,121.53,121.54,121.4,121.42,6120.0,118.1226,118.1323,117.9963,118.0157,6120.0
2023-02-01 12:00:00,121.4,121.4,121.29,121.29,2164.0,117.9963,117.9963,117.8893,117.8893,2164.0
2023-02-01 12:10:00,121.35,121.35,121.22,121.24,4063.0,117.9477,117.9477,117.8213,117.8408,4063.0
2023-02-01 12:20:00,121.2,121.38,121.2,121.31,7628.0,117.8019,117.9768,117.8019,117.9088,7628.0
2023-02-01 12:30:00,121.32,121.36,121.26,121.31,9743.0,117.9185,117.9574,117.8602,117.9088,9743.0
2023-02-01 12:40:00,121.38,121.38,121.31,121.36,1914.0,117.9768,117.9768,117.9088,117.9574,1914.0
2023-02-01 12:50:00,121.34,121.39,121.33,121.36,10585.0,117.9379,117.9865,117.9282,117.9574,10585.0
2023-02-01 13:00:00,121.35,121.48,121.32,121.4,10750.0,117.9477,118.074,117.9185,117.9963,10750.0
2023-02-01 13:10:00,121.39,121.47,121.38,121.43,2741.0,117.9865,118.0643,117.9768,118.0254,2741.0
2023-02-01 13:20:00,121.44,121.52,121.44,121.52,9506.0,118.0351,118.1129,118.0351,118.1129,9506.0
2023-02-01 13:30:00,121.56,121.68,121.55,121.59,3034.0,118.1518,118.2684,118.1421,118.1809,3034.0
2023-02-01 13:40:00,121.65,121.65,121.43,121.47,9660.0,118.2393,118.2393,118.0254,118.0643,9660.0
2023-02-01 13:50:00,121.46,121.76,121.46,121.58,3714.0,118.0546,118.3462,118.0546,118.1712,3714.0
2023-02-01 14:00:00,121.21,121.89,121.15,121.83,14755.0,117.8116,118.4725,117.7533,118.4142,14755.0
2023-02-01 14:10:00,121.8,121.94,121.54,121.7,6205.0,118.3851,118.5211,118.1323,118.2879,6205.0
2023-02-01 14:20:00,121.7,121.76,121.59,121.6,26054.0,118.2879,118.3462,118.1809,118.1907,26054.0
2023-02-01 14:30:00,121.64,122.35,120.99,122.29,40731.0,118.2295,118.9196,117.5978,118.8613,40731.0
2023-02-01 14:40:00,122.41,123.15,122.25,122.96,42237.0,118.9779,119.6972,118.8224,119.5125,42237.0
2023-02-01 14:50:00,122.95,123.28,122.85,123.0,21613.0,119.5028,119.8236,119.4056,119.5514,21613.0
2023-02-01 15:00:00,123.01,123.8,123.0,123.79,39686.0,119.5611,120.329,119.5514,120.3193,39686.0
2023-02-01 15:10:00,123.63,123.73,123.31,123.56,15006.0,120.1637,120.2609,119.8527,120.0957,15006.0
2023-02-01 15:20:00,123.55,123.7,123.32,123.7,11795.0,120.086,120.2318,119.8624,120.2318,11795.0
2023-02-01 15:30:00,123.71,124.33,123.68,124.25,14180.0,120.2415,120.8441,120.2123,120.7664,14180.0
2023-02-01 15:40:00,124.28,124.44,123.79,123.8,73492.0,120.7955,120.951,120.3193,120.329,73492.0
2023-02-01 15:50:00,123.79,123.8,123.4,123.6,56853.0,120.3193,120.329,119.9402,120.1346,56853.0
2023-02-02 09:30:00,125.09,125.5,125.09,125.34,15506.0,121.5828,121.9813,121.5828,121.8258,15506.0
2023-02-02 09:40:00,125.46,125.72,125.25,125.66,11226.0,121.9424,122.1951,121.7383,122.1368,11226.0
2023-02-02 09:50:00,125.66,125.66,125.36,125.41,14950.0,122.1368,122.1368,121.8452,121.8938,14950.0
2023-02-02 10:00:00,125.43,125.55,125.22,125.28,22269.0,121.9133,122.0299,121.7092,121.7675,22269.0
2023-02-02 10:10:00,125.26,125.61,125.12,125.61,13412.0,121.748,122.0882,121.612,122.0882,13412.0
2023-02-02 10:20:00,125.63,125.71,125.41,125.64,12440.0,122.1077,122.1854,121.8938,122.1174,12440.0
2023-02-02 10:30:00,125.68,126.11,125.65,126.07,26227.0,122.1563,122.5742,122.1271,122.5353,26227.0
2023-02-02 10:40:00,126.1,126.23,126.07,126.18,12767.0,122.5645,122.6908,122.5353,122.6422,12767.0
2023-02-02 10:50:00,126.22,126.36,126.11,126.15,94202.0,122.6811,122.8172,122.5742,122.6131,94202.0
2023-02-02 11:00:00,126.15,126.31,126.05,126.22,54820.0,122.6131,122.7686,122.5159,122.6811,54820.0
2023-02-02 11:10:00,126.26,126.26,126.03,126.04,12457.0,122.72,122.72,122.4965,122.5062,12457.0
2023-02-02 11:20:00,126.03,126.3,126.03,126.21,16489.0,122.4965,122.7589,122.4965,122.6714,16489.0
2023-02-02 11:30:00,126.2,126.28,126.08,126.09,12082.0,122.6617,122.7394,122.5451,122.5548,12082.0
2023-02-02 11:40:00,126.09,126.1,125.97,126.02,16329.0,122.5548,122.5645,122.4381,122.4867,16329.0
2023-02-02 11:50:00,126.03,126.06,125.84,125.86,13667.0,122.4965,122.5256,122.3118,122.3312,13667.0
2023-02-02 12:00:00,125.87,125.97,125.82,125.87,9923.0,122.3409,122.4381,122.2923,122.3409,9923.0
2023-02-02 12:10:00,125.85,126.12,125.84,126.03,8435.0,122.3215,122.5839,122.3118,122.4965,8435.0
2023-02-02 12:20:00,126.03,126.15,125.97,126.11,9529.0,122.4965,122.6131,122.4381,122.5742,9529.0
2023-02-02 12:30:00,126.08,126.2,126.07,126.15,15022.0,122.5451,122.6617,122.5353,122.6131,15022.0
2023-02-02 12:40:00,126.17,126.17,125.97,126.03,28327.0,122.6325,122.6325,122.4381,122.4965,28327.0
2023-02-02 12:50:00,125.98,126.14,125.95,126.13,7287.0,122.4479,122.6034,122.4187,122.5936,7287.0
2023-02-02 13:00:00,126.17,126.31,126.14,126.15,10636.0,122.6325,122.7686,122.6034,122.6131,10636.0
2023-02-02 13:10:00,126.13,126.19,126.1,126.12,2536.0,122.5936,122.652,122.5645,122.5839,2536.0
2023-02-02 13:20:00,126.17,126.29,126.16,126.24,3798.0,122.6325,122.7492,122.6228,122.7006,3798.0
2023-02-02 13:30:00,126.24,126.41,126.23,126.38,5426.0,122.7006,122.8658,122.6908,122.8366,5426.0
2023-02-02 13:40:00,126.44,126.51,126.4,126.48,12640.0,122.895,122.963,122.8561,122.9338,12640.0
2023-02-02 13:50:00,126.49,126.71,126.46,126.68,4084.0,122.9436,123.1574,122.9144,123.1282,4084.0
2023-02-02 14:00:00,126.68,126.75,126.48,126.48,16503.0,123.1282,123.1963,122.9338,122.9338,16503.0
2023-02-02 14:10:00,126.42,126.42,126.0,126.12,10964.0,122.8755,122.8755,122.4673,122.5839,10964.0
2023-02-02 14:20:00,126.13,126.13,125.92,125.94,18880.0,122.5936,122.5936,122.3895,122.409,18880.0
2023-02-02 14:30:00,125.99,125.99,125.57,125.64,13611.0,122.4576,122.4576,122.0493,122.1174,13611.0
2023-02-02 14:40:00,125.67,125.68,125.52,125.64,21286.0,122.1465,122.1563,122.0008,122.1174,21286.0
2023-02-02 14:50:00,125.68,125.76,125.34,125.34,5936.0,122.1563,122.234,121.8258,121.8258,5936.0
2023-02-02 15:00:00,125.34,125.58,125.23,125.34,10413.0,121.8258,122.0591,121.7189,121.8258,10413.0
2023-02-02 15:10:00,125.39,125.68,125.39,125.68,12883.0,121.8744,122.1563,121.8744,122.1563,12883.0
2023-02-02 15:20:00,125.65,125.82,125.63,125.75,10714.0,122.1271,122.2923,122.1077,122.2243,10714.0
2023-02-02 15:30:00,125.81,125.99,125.75,125.76,13833.0,122.2826,122.4576,122.2243,122.234,13833.0
2023-02-02 15:40:00,125.77,125.79,125.56,125.68,23910.0,122.2437,122.2632,122.0396,122.1563,23910.0
2023-02-02 15:50:00,125.69,126.2,125.68,126.17,66680.0,122.166,122.6617,122.1563,122.6325,66680.0
2023-02-03 09:30:00,124.65,124.91,124.44,124.9,11871.0,121.1551,121.4079,120.951,121.3981,11871.0
2023-02-03 09:40:00,124.91,125.34,124.84,125.23,29087.0,121.4079,121.8258,121.3398,121.7189,29087.0
2023-02-03 09:50:00,125.15,125.34,124.93,125.15,44442.0,121.6411,121.8258,121.4273,121.6411,44442.0
2023-02-03 10:00:00,125.06,125.2,124.73,124.95,23202.0,121.5536,121.6897,121.2329,121.4467,23202.0
2023-02-03 10:10:00,124.93,125.57,124.85,125.41,141468.0,121.4273,122.0493,121.3495,121.8938,141468.0
2023-02-03 10:20:00,125.42,125.76,125.42,125.52,24104.0,121.9036,122.234,121.9036,122.0008,24104.0
2023-02-03 10:30:00,125.51,126.0,125.45,125.94,26604.0,121.991,122.4673,121.9327,122.409,26604.0
2023-02-03 10:40:00,125.88,126.03,125.82,125.9,11224.0,122.3507,122.4965,122.2923,122.3701,11224.0
2023-02-03 10:50:00,125.89,125.89,125.54,125.7,32916.0,122.3604,122.3604,122.0202,122.1757,32916.0
2023-02-03 11:00:00,125.71,125.88,125.7,125.77,32093.0,122.1854,122.3507,122.1757,122.2437,32093.0
2023-02-03 11:10:00,125.79,126.01,125.77,125.83,9308.0,122.2632,122.477,122.2437,122.3021,9308.0
2023-02-03 11:20:00,125.85,125.97,125.74,125.97,12654.0,122.3215,122.4381,122.2146,122.4381,12654.0
2023-02-03 11:30:00,125.94,126.1,125.78,125.8,16423.0,122.409,122.5645,122.2535,122.2729,16423.0
2023-02-03 11:40:00,125.78,126.02,125.55,125.55,17559.0,122.2535,122.4867,122.0299,122.0299,17559.0
2023-02-03 11:50:00,125.54,125.7,125.41,125.45,5827.0,122.0202,122.1757,121.8938,121.9327,5827.0
2023-02-03 12:00:00,125.41,125.67,125.4,125.61,7085.0,121.8938,122.1465,121.8841,122.0882,7085.0
2023-02-03 12:10:00,125.67,125.84,125.65,125.82,6846.0,122.1465,122.3118,122.1271,122.2923,6846.0
2023-02-03 12:20:00,125.81,125.93,125.76,125.87,36503.0,122.2826,122.3993,122.234,122.3409,36503.0
2023-02-03 12:30:00,125.88,125.99,125.85,125.91,27664.0,122.3507,122.4576,122.3215,122.3798,27664.0
2023-02-03 12:40:00,125.9,126.01,125.8,125.81,14872.0,122.3701,122.477,122.2729,122.2826,14872.0
2023-02-03 12:50:00,125.8,125.87,125.25,125.29,26971.0,122.2729,122.3409,121.7383,121.7772,26971.0
2023-02-03 13:00:00,125.28,125.33,124.97,124.97,12311.0,121.7675,121.8161,121.4662,121.4662,12311.0
2023-02-03 13:10:00,124.98,125.13,124.91,125.1,17841.0,121.4759,121.6217,121.4079,121.5925,17841.0
2023-02-03 13:20:00,125.05,125.18,124.97,124.97,18578.0,121.5439,121.6703,121.4662,121.4662,18578.0
2023-02-03 13:30:00,124.96,125.02,124.8,124.99,17602.0,121.4565,121.5148,121.3009,121.4856,17602.0
2023-02-03 13:40:00,124.98,124.99,124.63,124.84,15363.0,121.4759,121.4856,121.1357,121.3398,15363.0
2023-02-03 13:50:00,124.86,125.11,124.86,124.95,6736.0,121.3593,121.6022,121.3593,121.4467,6736.0
2023-02-03 14:00:00,124.96,125.01,124.82,124.84,7937.0,121.4565,121.5051,121.3204,121.3398,7937.0
2023-02-03 14:10:00,124.9,124.91,124.67,124.73,7202.0,121.3981,121.4079,121.1746,121.2329,7202.0
2023-02-03 14:20:00,124.77,124.84,124.65,124.83,31284.0,121.2718,121.3398,121.1551,121.3301,31284.0
2023-02-03 14:30:00,124.81,125.0,124.62,124.99,14292.0,121.3107,121.4953,121.126,121.4856,14292.0
2023-02-03 14:40:00,124.99,124.99,124.8,124.84,7216.0,121.4856,121.4856,121.3009,121.3398,7216.0
2023-02-03 14:50:00,124.88,124.88,124.58,124.67,16982.0,121.3787,121.3787,121.0871,121.1746,16982.0
2023-02-03 15:00:00,124.62,124.67,124.43,124.66,13589.0,121.126,121.1746,120.9413,121.1649,13589.0
2023-02-03 15:10:00,124.62,124.96,124.56,124.89,16412.0,121.126,121.4565,121.0677,121.3884,16412.0
2023-02-03 15:20:00,124.9,124.91,124.75,124.77,9169.0,121.3981,121.4079,121.2523,121.2718,9169.0
2023-02-03 15:30:00,124.78,124.92,124.6,124.63,9097.0,121.2815,121.4176,121.1065,121.1357,9097.0
2023-02-03 15:40:00,124.64,124.81,124.54,124.59,30862.0,121.1454,121.3107,121.0482,121.0968,30862.0
2023-02-03 15:50:00,124.6,124.86,124.54,124.76,25961.0,121.1065,121.3593,121.0482,121.2621,25961.0
2023-02-06 09:30:00,123.79,124.2,123.69,123.98,16934.0,120.3193,120.7178,120.2221,120.5039,16934.0
2023-02-06 09:40:00,123.92,123.92,123.71,123.86,6700.0,120.4456,120.4456,120.2415,120.3873,6700.0
2023-02-06 09:50:00,123.89,124.01,123.73,123.9,6665.0,120.4165,120.5331,120.2609,120.4262,6665.0
2023-02-06 10:00:00,123.84,123.99,123.79,123.99,4410.0,120.3679,120.5136,120.3193,120.5136,4410.0
2023-02-06 10:10:00,123.96,123.96,123.51,123.51,4118.0,120.4845,120.4845,120.0471,120.0471,4118.0
2023-02-06 10:20:00,123.5,123.5,123.37,123.4,8008.0,120.0374,120.0374,119.911,119.9402,8008.0
2023-02-06 10:30:00,123.4,123.58,123.25,123.48,6175.0,119.9402,120.1151,119.7944,120.0179,6175.0
2023-02-06 10:40:00,123.52,123.69,123.52,123.67,4467.0,120.0568,120.2221,120.0568,120.2026,4467.0
2023-02-06 10:50:00,123.71,123.97,123.67,123.96,3092.0,120.2415,120.4942,120.2026,120.4845,3092.0
2023-02-06 11:00:00,123.92,124.12,123.88,123.88,12987.0,120.4456,120.64,120.4067,120.4067,12987.0
2023-02-06 11:10:00,123.9,124.12,123.82,124.12,2984.0,120.4262,120.64,120.3484,120.64,2984.0
2023-02-06 11:20:00,124.06,124.17,124.05,124.17,7385.0,120.5817,120.6886,120.572,120.6886,7385.0
2023-02-06 11:30:00,124.17,124.23,124.07,124.08,6696.0,120.6886,120.7469,120.5914,120.6011,6696.0
2023-02-06 11:40:00,124.05,124.05,123.89,123.89,1391.0,120.572,120.572,120.4165,120.4165,1391.0
2023-02-06 11:50:00,123.85,123.89,123.67,123.76,5721.0,120.3776,120.4165,120.2026,120.2901,5721.0
2023-02-06 12:00:00,123.73,123.77,123.6,123.75,4390.0,120.2609,120.2998,120.1346,120.2804,4390.0
2023-02-06 12:10:00,123.74,123.79,123.65,123.7,10927.0,120.2707,120.3193,120.1832,120.2318,10927.0
2023-02-06 12:20:00,123.55,123.71,123.55,123.66,2931.0,120.086,120.2415,120.086,120.1929,2931.0
2023-02-06 12:30:00,123.76,123.82,123.74,123.82,1873.0,120.2901,120.3484,120.2707,120.3484,1873.0
2023-02-06 12:40:00,123.78,123.85,123.7,123.8,4400.0,120.3095,120.3776,120.2318,120.329,4400.0
2023-02-06 12:50:00,123.76,123.76,123.69,123.72,2386.0,120.2901,120.2901,120.2221,120.2512,2386.0
2023-02-06 13:00:00,123.71,123.76,123.6,123.67,2526.0,120.2415,120.2901,120.1346,120.2026,2526.0
2023-02-06 13:10:00,123.7,123.78,123.48,123.78,6582.0,120.2318,120.3095,120.0179,120.3095,6582.0
2023-02-06 13:20:00,123.79,123.8,123.68,123.68,7333.0,120.3193,120.329,120.2123,120.2123,7333.0
2023-02-06 13:30:00,123.67,123.71,123.62,123.66,5214.0,120.2026,120.2415,120.154,120.1929,5214.0
2023-02-06 13:40:00,123.62,123.63,123.49,123.53,5415.0,120.154,120.1637,120.0277,120.0665,5415.0
2023-02-06 13:50:00,123.57,123.71,123.55,123.68,5468.0,120.1054,120.2415,120.086,120.2123,5468.0
2023-02-06 14:00:00,123.75,123.83,123.74,123.82,1950.0,120.2804,120.3581,120.2707,120.3484,1950.0
2023-02-06 14:10:00,123.84,124.03,123.83,123.99,4866.0,120.3679,120.5525,120.3581,120.5136,4866.0
2023-02-06 14:20:00,123.95,124.0,123.81,123.81,7386.0,120.4748,120.5234,120.3387,120.3387,7386.0
2023-02-06 14:30:00,123.84,123.84,123.68,123.69,13895.0,120.3679,120.3679,120.2123,120.2221,13895.0
2023-02-06 14:40:00,123.68,123.76,123.63,123.73,4373.0,120.2123,120.2901,120.1637,120.2609,4373.0
2023-02-06 14:50:00,123.72,123.76,123.62,123.73,14928.0,120.2512,120.2901,120.154,120.2609,14928.0
2023-02-06 15:00:00,123.77,123.77,123.56,123.64,5782.0,120.2998,120.2998,120.0957,120.1735,5782.0
2023-02-06 15:10:00,123.67,123.67,123.48,123.58,11145.0,120.2026,120.2026,120.0179,120.1151,11145.0
2023-02-06 15:20:00,123.55,123.62,123.39,123.48,5221.0,120.086,120.154,119.9305,120.0179,5221.0
2023-02-06 15:30:00,123.42,123.68,123.3,123.58,60667.0,119.9596,120.2123,119.843,120.1151,60667.0
2023-02-06 15:40:00,123.58,123.63,123.44,123.48,55202.0,120.1151,120.1637,119.9791,120.0179,55202.0
2023-02-06 15:50:00,123.5,123.71,123.49,123.66,60684.0,120.0374,120.2415,120.0277,120.1929,60684.0
2023-02-07 09:30:00,123.44,123.44,123.14,123.27,14089.0,119.9791,119.9791,119.6875,119.8138,14089.0
2023-02-07 09:40:00,123.27,123.38,123.19,123.3,9385.0,119.8138,119.9208,119.7361,119.843,9385.0
2023-02-07 09:50:00,123.28,123.37,123.28,123.31,5404.0,119.8236,119.911,119.8236,119.8527,5404.0
2023-02-07 10:00:00,123.22,123.4,123.2,123.23,13731.0,119.7652,119.9402,119.7458,119.775,13731.0
2023-02-07 10:10:00,123.24,123.33,123.16,123.33,7102.0,119.7847,119.8722,119.7069,119.8722,7102.0
2023-02-07 10:20:00,123.32,123.35,123.15,123.2,9776.0,119.8624,119.8916,119.6972,119.7458,9776.0
2023-02-07 10:30:00,123.21,123.33,123.21,123.3,8147.0,119.7555,119.8722,119.7555,119.843,8147.0
2023-02-07 10:40:00,123.26,123.32,123.24,123.32,10761.0,119.8041,119.8624,119.7847,119.8624,10761.0
2023-02-07 10:50:00,123.36,123.4,123.21,123.21,10401.0,119.9013,119.9402,119.7555,119.7555,10401.0
2023-02-07 11:00:00,123.22,123.58,123.22,123.57,7830.0,119.7652,120.1151,119.7652,120.1054,7830.0
2023-02-07 11:10:00,123.56,123.58,123.5,123.5,5370.0,120.0957,120.1151,120.0374,120.0374,5370.0
2023-02-07 11:20:00,123.49,123.57,123.47,123.57,10079.0,120.0277,120.1054,120.0082,120.1054,10079.0
2023-02-07 11:30:00,123.61,123.79,123.58,123.76,3739.0,120.1443,120.3193,120.1151,120.2901,3739.0
2023-02-07 11:40:00,123.74,123.81,123.72,123.79,4852.0,120.2707,120.3387,120.2512,120.3193,4852.0
2023-02-07 11:50:00,123.79,123.84,123.69,123.69,3566.0,120.3193,120.3679,120.2221,120.2221,3566.0
2023-02-07 12:00:00,123.68,123.81,123.67,123.77,12367.0,120.2123,120.3387,120.2026,120.2998,12367.0
2023-02-07 12:10:00,123.75,123.8,123.73,123.77,22055.0,120.2804,120.329,120.2609,120.2998,22055.0
2023-02-07 12:20:00,123.76,123.76,123.55,123.57,6049.0,120.2901,120.2901,120.086,120.1054,6049.0
2023-02-07 12:30:00,123.57,123.65,123.57,123.63,3829.0,120.1054,120.1832,120.1054,120.1637,3829.0
2023-02-07 12:40:00,123.7,124.6,123.66,124.6,19456.0,120.2318,121.1065,120.1929,121.1065,19456.0
2023-02-07 12:50:00,124.59,125.22,124.54,125.02,7424.0,121.0968,121.7092,121.0482,121.5148,7424.0
2023-02-07 13:00:00,125.13,125.18,124.7,124.81,6707.0,121.6217,121.6703,121.2037,121.3107,6707.0
2023-02-07 13:10:00,124.79,124.8,124.12,124.39,12517.0,121.2912,121.3009,120.64,120.9024,12517.0
2023-02-07 13:20:00,124.26,124.35,123.64,123.65,6899.0,120.7761,120.8636,120.1735,120.1832,6899.0
2023-02-07 13:30:00,123.53,123.53,122.96,123.23,16136.0,120.0665,120.0665,119.5125,119.775,16136.0
2023-02-07 13:40:00,123.3,123.55,122.94,123.03,26090.0,119.843,120.086,119.4931,119.5806,26090.0
2023-02-07 13:50:00,122.98,123.38,122.98,123.33,8558.0,119.532,119.9208,119.532,119.8722,8558.0
2023-02-07 14:00:00,123.4,124.15,123.37,124.05,14083.0,119.9402,120.6692,119.911,120.572,14083.0
2023-02-07 14:10:00,124.17,124.41,124.1,124.34,5234.0,120.6886,120.9219,120.6206,120.8538,5234.0
2023-02-07 14:20:00,124.34,124.44,124.2,124.31,5642.0,120.8538,120.951,120.7178,120.8247,5642.0
2023-02-07 14:30:00,124.32,124.67,124.29,124.62,11766.0,120.8344,121.1746,120.8052,121.126,11766.0
2023-02-07 14:40:00,124.54,124.74,124.54,124.63,9760.0,121.0482,121.2426,121.0482,121.1357,9760.0
2023-02-07 14:50:00,124.6,124.78,124.56,124.76,4724.0,121.1065,121.2815,121.0677,121.2621,4724.0
2023-02-07 15:00:00,124.8,124.98,124.46,124.46,14794.0,121.3009,121.4759,120.9705,120.9705,14794.0
2023-02-07 15:10:00,124.59,124.8,124.58,124.78,8926.0,121.0968,121.3009,121.0871,121.2815,8926.0
2023-02-07 15:20:00,124.78,125.05,124.77,125.04,13417.0,121.2815,121.5439,121.2718,121.5342,13417.0
2023-02-07 15:30:00,125.03,125.12,124.87,125.09,78392.0,121.5245,121.612,121.369,121.5828,78392.0
2023-02-07 15:40:00,125.11,125.29,125.04,125.24,35466.0,121.6022,121.7772,121.5342,121.7286,35466.0
2023-02-07 15:50:00,125.25,125.56,125.14,125.18,19614.0,121.7383,122.0396,121.6314,121.6703,19614.0
2023-02-08 09:30:00,124.47,124.7,124.34,124.61,31939.0,120.9802,121.2037,120.8538,121.1163,31939.0
2023-02-08 09:40:00,124.65,124.74,124.58,124.6,9365.0,121.1551,121.2426,121.0871,121.1065,9365.0
2023-02-08 09:50:00,124.43,124.7,124.34,124.68,12122.0,120.9413,121.2037,120.8538,121.1843,12122.0
2023-02-08 10:00:00,124.58,124.6,124.35,124.42,12262.0,121.0871,121.1065,120.8636,120.9316,12262.0
2023-02-08 10:10:00,124.43,124.73,124.43,124.71,11766.0,120.9413,121.2329,120.9413,121.2135,11766.0
2023-02-08 10:20:00,124.69,124.69,124.32,124.36,8610.0,121.194,121.194,120.8344,120.8733,8610.0
2023-02-08 10:30:00,124.3,124.3,123.93,124.17,8438.0,120.815,120.815,120.4553,120.6886,8438.0
2023-02-08 10:40:00,124.14,124.16,124.06,124.12,7544.0,120.6594,120.6789,120.5817,120.64,7544.0
2023-02-08 10:50:00,124.09,124.09,123.9,124.06,2812.0,120.6108,120.6108,120.4262,120.5817,2812.0
2023-02-08 11:00:00,123.96,123.97,123.8,123.87,2233.0,120.4845,120.4942,120.329,120.397,2233.0
2023-02-08 11:10:00,123.91,123.95,123.75,123.95,11507.0,120.4359,120.4748,120.2804,120.4748,11507.0
2023-02-08 11:20:00,123.97,123.97,123.41,123.51,6781.0,120.4942,120.4942,119.9499,120.0471,6781.0
2023-02-08 11:30:00,123.48,123.54,123.38,123.5,6849.0,120.0179,120.0763,119.9208,120.0374,6849.0
2023-02-08 11:40:00,123.37,123.5,123.37,123.43,2839.0,119.911,120.0374,119.911,119.9693,2839.0
2023-02-08 11:50:00,123.4,123.74,123.39,123.74,14181.0,119.9402,120.2707,119.9305,120.2707,14181.0
2023-02-08 12:00:00,123.63,123.66,123.47,123.56,7798.0,120.1637,120.1929,120.0082,120.0957,7798.0
2023-02-08 12:10:00,123.61,123.66,123.47,123.63,3581.0,120.1443,120.1929,120.0082,120.1637,3581.0
2023-02-08 12:20:00,123.72,123.81,123.7,123.77,6283.0,120.2512,120.3387,120.2318,120.2998,6283.0
2023-02-08 12:30:00,123.86,123.88,123.57,123.59,47989.0,120.3873,120.4067,120.1054,120.1249,47989.0
2023-02-08 12:40:00,123.55,123.69,123.52,123.68,13497.0,120.086,120.2221,120.0568,120.2123,13497.0
2023-02-08 12:50:00,123.75,123.89,123.75,123.89,27038.0,120.2804,120.4165,120.2804,120.4165,27038.0
2023-02-08 13:00:00,123.87,124.09,123.83,124.0,9053.0,120.397,120.6108,120.3581,120.5234,9053.0
2023-02-08 13:10:00,123.97,124.05,123.88,123.93,8113.0,120.4942,120.572,120.4067,120.4553,8113.0
2023-02-08 13:20:00,123.97,124.05,123.81,123.81,4288.0,120.4942,120.572,120.3387,120.3387,4288.0
2023-02-08 13:30:00,123.75,123.79,123.62,123.65,4616.0,120.2804,120.3193,120.154,120.1832,4616.0
2023-02-08 13:40:00,123.65,123.71,123.58,123.59,2910.0,120.1832,120.2415,120.1151,120.1249,2910.0
2023-02-08 13:50:00,123.61,123.65,123.57,123.63,4338.0,120.1443,120.1832,120.1054,120.1637,4338.0
2023-02-08 14:00:00,123.64,123.67,123.54,123.6,15019.0,120.1735,120.2026,120.0763,120.1346,15019.0
2023-02-08 14:10:00,123.58,123.85,123.58,123.82,8404.0,120.1151,120.3776,120.1151,120.3484,8404.0
2023-02-08 14:20:00,123.76,123.77,123.59,123.59,6949.0,120.2901,120.2998,120.1249,120.1249,6949.0
2023-02-08 14:30:00,123.65,123.69,123.59,123.69,5239.0,120.1832,120.2221,120.1249,120.2221,5239.0
2023-02-08 14:40:00,123.69,123.69,123.4,123.42,3557.0,120.2221,120.2221,119.9402,119.9596,3557.0
2023-02-08 14:50:00,123.46,123.69,123.46,123.64,12129.0,119.9985,120.2221,119.9985,120.1735,12129.0
2023-02-08 15:00:00,123.64,123.67,123.28,123.28,6255.0,120.1735,120.2026,119.8236,119.8236,6255.0
2023-02-08 15:10:00,123.36,123.36,123.22,123.23,5544.0,119.9013,119.9013,119.7652,119.775,5544.0
2023-02-08 15:20:00,123.23,123.45,123.22,123.36,20992.0,119.775,119.9888,119.7652,119.9013,20992.0
2023-02-08 15:30:00,123.38,123.55,123.34,123.54,12695.0,119.9208,120.086,119.8819,120.0763,12695.0
2023-02-08 15:40:00,123.58,123.61,123.32,123.32,13608.0,120.1151,120.1443,119.8624,119.8624,13608.0
2023-02-08 15:50:00,123.36,123.55,123.31,123.43,16916.0,119.9013,120.086,119.8527,119.9693,16916.0
2023-02-09 09:30:00,124.38,124.41,124.22,124.27,10196.0,120.8927,120.9219,120.7372,120.7858,10196.0
2023-02-09 09:40:00,124.3,124.38,124.13,124.38,7133.0,120.815,120.8927,120.6497,120.8927,7133.0
2023-02-09 09:50:00,124.44,124.5,124.1,124.19,7254.0,120.951,121.0093,120.6206,120.708,7254.0
2023-02-09 10:00:00,124.21,124.26,124.07,124.17,4077.0,120.7275,120.7761,120.5914,120.6886,4077.0
2023-02-09 10:10:00,124.1,124.21,124.08,124.11,2699.0,120.6206,120.7275,120.6011,120.6303,2699.0
2023-02-09 10:20:00,124.11,124.23,123.68,123.73,4366.0,120.6303,120.7469,120.2123,120.2609,4366.0
2023-02-09 10:30:00,123.69,123.93,123.69,123.88,3208.0,120.2221,120.4553,120.2221,120.4067,3208.0
2023-02-09 10:40:00,123.84,123.93,123.78,123.92,3888.0,120.3679,120.4553,120.3095,120.4456,3888.0
2023-02-09 10:50:00,124.01,124.01,123.86,123.92,5171.0,120.5331,120.5331,120.3873,120.4456,5171.0
2023-02-09 11:00:00,123.92,123.93,123.53,123.74,6026.0,120.4456,120.4553,120.0665,120.2707,6026.0
2023-02-09 11:10:00,123.7,123.78,123.59,123.67,2975.0,120.2318,120.3095,120.1249,120.2026,2975.0
2023-02-09 11:20:00,123.62,123.62,123.41,123.54,8883.0,120.154,120.154,119.9499,120.0763,8883.0
2023-02-09 11:30:00,123.5,123.55,123.45,123.53,7571.0,120.0374,120.086,119.9888,120.0665,7571.0
2023-02-09 11:40:00,123.56,123.57,123.37,123.45,31740.0,120.0957,120.1054,119.911,119.9888,31740.0
2023-02-09 11:50:00,123.41,123.48,123.34,123.46,31968.0,119.9499,120.0179,119.8819,119.9985,31968.0
2023-02-09 12:00:00,123.49,123.57,123.46,123.56,15931.0,120.0277,120.1054,119.9985,120.0957,15931.0
2023-02-09 12:10:00,123.58,123.63,123.45,123.54,3482.0,120.1151,120.1637,119.9888,120.0763,3482.0
2023-02-09 12:20:00,123.62,123.62,123.38,123.38,9344.0,120.154,120.154,119.9208,119.9208,9344.0
2023-02-09 12:30:00,123.38,123.38,122.9,122.91,7277.0,119.9208,119.9208,119.4542,119.4639,7277.0
2023-02-09 12:40:00,122.88,123.01,122.73,122.73,2590.0,119.4348,119.5611,119.289,119.289,2590.0
2023-02-09 12:50:00,122.75,122.97,122.72,122.97,6859.0,119.3084,119.5222,119.2793,119.5222,6859.0
2023-02-09 13:00:00,122.93,122.96,122.79,122.88,11434.0,119.4834,119.5125,119.3473,119.4348,11434.0
2023-02-09 13:10:00,122.91,122.93,122.78,122.9,20921.0,119.4639,119.4834,119.3376,119.4542,20921.0
2023-02-09 13:20:00,122.87,122.99,122.86,122.88,1753.0,119.4251,119.5417,119.4153,119.4348,1753.0
2023-02-09 13:30:00,122.88,123.05,122.86,122.86,2060.0,119.4348,119.6,119.4153,119.4153,2060.0
2023-02-09 13:40:00,122.8,122.85,122.71,122.85,7355.0,119.357,119.4056,119.2695,119.4056,7355.0
2023-02-09 13:50:00,122.85,122.86,122.69,122.77,4489.0,119.4056,119.4153,119.2501,119.3279,4489.0
2023-02-09 14:00:00,122.84,122.85,122.74,122.81,7620.0,119.3959,119.4056,119.2987,119.3667,7620.0
2023-02-09 14:10:00,122.82,122.82,122.52,122.56,9581.0,119.3765,119.3765,119.0849,119.1237,9581.0
2023-02-09 14:20:00,122.6,122.64,122.48,122.49,4531.0,119.1626,119.2015,119.046,119.0557,4531.0
2023-02-09 14:30:00,122.51,122.62,122.45,122.47,8725.0,119.0751,119.1821,119.0168,119.0363,8725.0
2023-02-09 14:40:00,122.47,122.64,122.46,122.6,8145.0,119.0363,119.2015,119.0265,119.1626,8145.0
2023-02-09 14:50:00,122.63,122.63,122.49,122.56,5027.0,119.1918,119.1918,119.0557,119.1237,5027.0
2023-02-09 15:00:00,122.43,122.46,122.23,122.43,78665.0,118.9974,119.0265,118.803,118.9974,78665.0
2023-02-09 15:10:00,122.41,122.41,122.19,122.27,19240.0,118.9779,118.9779,118.7641,118.8419,19240.0
2023-02-09 15:20:00,122.24,122.34,122.04,122.1,13732.0,118.8127,118.9099,118.6183,118.6766,13732.0
2023-02-09 15:30:00,122.04,122.04,121.8,122.03,34004.0,118.6183,118.6183,118.3851,118.6086,34004.0
2023-02-09 15:40:00,122.0,122.26,121.97,122.13,13804.0,118.5794,118.8322,118.5503,118.7058,13804.0
2023-02-09 15:50:00,122.13,122.49,122.11,122.13,20005.0,118.7058,119.0557,118.6864,118.7058,20005.0
2023-02-10 09:30:00,121.72,122.02,121.72,121.78,20851.0,118.3073,118.5989,118.3073,118.3656,20851.0
2023-02-10 09:40:00,121.76,121.85,121.63,121.84,3785.0,118.3462,118.4336,118.2198,118.4239,3785.0
2023-02-10 09:50:00,121.91,121.99,121.78,121.85,4487.0,118.492,118.5697,118.3656,118.4336,4487.0
2023-02-10 10:00:00,121.84,121.86,121.55,121.86,12492.0,118.4239,118.4434,118.1421,118.4434,12492.0
2023-02-10 10:10:00,121.92,122.44,121.92,122.3,12702.0,118.5017,119.0071,118.5017,118.871,12702.0
2023-02-10 10:20:00,122.29,122.37,122.16,122.21,4028.0,118.8613,118.9391,118.735,118.7836,4028.0
2023-02-10 10:30:00,122.24,122.35,122.16,122.22,5312.0,118.8127,118.9196,118.735,118.7933,5312.0
2023-02-10 10:40:00,122.17,122.17,121.92,121.92,8197.0,118.7447,118.7447,118.5017,118.5017,8197.0
2023-02-10 10:50:00,121.95,121.95,121.76,121.87,18600.0,118.5308,118.5308,118.3462,118.4531,18600.0
2023-02-10 11:00:00,121.95,122.15,121.95,122.12,7008.0,118.5308,118.7252,118.5308,118.6961,7008.0
2023-02-10 11:10:00,122.1,122.19,122.06,122.18,2345.0,118.6766,118.7641,118.6378,118.7544,2345.0
2023-02-10 11:20:00,122.13,122.2,122.04,122.06,1431.0,118.7058,118.7738,118.6183,118.6378,1431.0
2023-02-10 11:30:00,121.97,122.06,121.88,121.98,25121.0,118.5503,118.6378,118.4628,118.56,25121.0
2023-02-10 11:40:00,121.95,122.02,121.85,121.91,4010.0,118.5308,118.5989,118.4336,118.492,4010.0
2023-02-10 11:50:00,121.91,121.99,121.81,121.85,13299.0,118.492,118.5697,118.3948,118.4336,13299.0
2023-02-10 12:00:00,121.8,121.82,121.66,121.71,26460.0,118.3851,118.4045,118.249,118.2976,26460.0
2023-02-10 12:10:00,121.7,121.73,121.51,121.6,227265.0,118.2879,118.317,118.1032,118.1907,227265.0
2023-02-10 12:20:00,121.61,121.75,121.61,121.69,106058.0,118.2004,118.3365,118.2004,118.2781,106058.0
2023-02-10 12:30:00,121.68,121.91,121.67,121.79,14087.0,118.2684,118.492,118.2587,118.3753,14087.0
2023-02-10 12:40:00,121.79,121.94,121.79,121.82,11950.0,118.3753,118.5211,118.3753,118.4045,11950.0
2023-02-10 12:50:00,121.83,122.04,121.81,122.04,9717.0,118.4142,118.6183,118.3948,118.6183,9717.0
2023-02-10 13:00:00,122.05,122.12,122.0,122.05,11182.0,118.628,118.6961,118.5794,118.628,11182.0
2023-02-10 13:10:00,122.03,122.33,122.03,122.33,8205.0,118.6086,118.9002,118.6086,118.9002,8205.0
2023-02-10 13:20:00,122.34,122.43,122.28,122.28,5810.0,118.9099,118.9974,118.8516,118.8516,5810.0
2023-02-10 13:30:00,122.19,122.27,122.16,122.22,3609.0,118.7641,118.8419,118.735,118.7933,3609.0
2023-02-10 13:40:00,122.18,122.18,122.02,122.16,17212.0,118.7544,118.7544,118.5989,118.735,17212.0
2023-02-10 13:50:00,122.15,122.15,121.99,122.02,5157.0,118.7252,118.7252,118.5697,118.5989,5157.0
2023-02-10 14:00:00,122.02,122.03,121.88,121.92,3531.0,118.5989,118.6086,118.4628,118.5017,3531.0
2023-02-10 14:10:00,121.92,122.05,121.92,122.03,4369.0,118.5017,118.628,118.5017,118.6086,4369.0
2023-02-10 14:20:00,122.02,122.02,121.87,121.87,7765.0,118.5989,118.5989,118.4531,118.4531,7765.0
2023-02-10 14:30:00,121.88,122.09,121.81,121.99,10094.0,118.4628,118.6669,118.3948,118.5697,10094.0
2023-02-10 14:40:00,122.04,122.04,121.9,121.96,17466.0,118.6183,118.6183,118.4822,118.5406,17466.0
2023-02-10 14:50:00,122.04,122.18,121.99,122.18,2689.0,118.6183,118.7544,118.5697,118.7544,2689.0
2023-02-10 15:00:00,122.26,122.28,122.12,122.17,10840.0,118.8322,118.8516,118.6961,118.7447,10840.0
2023-02-10 15:10:00,122.17,122.23,122.0,122.06,63422.0,118.7447,118.803,118.5794,118.6378,63422.0
2023-02-10 15:20:00,122.02,122.06,121.98,122.06,7177.0,118.5989,118.6378,118.56,118.6378,7177.0
2023-02-10 15:30:00,122.13,122.32,122.12,122.32,9895.0,118.7058,118.8905,118.6961,118.8905,9895.0
2023-02-10 15:40:00,122.31,122.4,122.23,122.39,10779.0,118.8808,118.9682,118.803,118.9585,10779.0
2023-02-10 15:50:00,122.4,122.48,122.24,122.34,11249.0,118.9682,119.046,118.8127,118.9099,11249.0
2023-02-13 09:30:00,122.58,122.84,122.58,122.77,31358.0,119.1432,119.3959,119.1432,119.3279,31358.0
2023-02-13 09:40:00,122.91,123.07,122.77,122.94,22048.0,119.4639,119.6194,119.3279,119.4931,22048.0
2023-02-13 09:50:00,123.01,123.26,122.84,123.23,8607.0,119.5611,119.8041,119.3959,119.775,8607.0
2023-02-13 10:00:00,123.27,123.31,123.17,123.18,14455.0,119.8138,119.8527,119.7166,119.7264,14455.0
2023-02-13 10:10:00,123.16,123.22,123.16,123.22,1612.0,119.7069,119.7652,119.7069,119.7652,1612.0
2023-02-13 10:20:00,123.21,123.39,123.18,123.39,2410.0,119.7555,119.9305,119.7264,119.9305,2410.0
2023-02-13 10:30:00,123.39,123.4,123.33,123.39,4844.0,119.9305,119.9402,119.8722,119.9305,4844.0
2023-02-13 10:40:00,123.33,123.51,123.3,123.5,6467.0,119.8722,120.0471,119.843,120.0374,6467.0
2023-02-13 10:50:00,123.58,123.66,123.54,123.58,14580.0,120.1151,120.1929,120.0763,120.1151,14580.0
2023-02-13 11:00:00,123.6,123.64,123.57,123.61,13193.0,120.1346,120.1735,120.1054,120.1443,13193.0
2023-02-13 11:10:00,123.59,123.69,123.53,123.6,8997.0,120.1249,120.2221,120.0665,120.1346,8997.0
2023-02-13 11:20:00,123.62,123.63,123.54,123.57,9236.0,120.154,120.1637,120.0763,120.1054,9236.0
2023-02-13 11:30:00,123.58,123.6,123.45,123.51,5204.0,120.1151,120.1346,119.9888,120.0471,5204.0
2023-02-13 11:40:00,123.56,123.84,123.56,123.82,2797.0,120.0957,120.3679,120.0957,120.3484,2797.0
2023-02-13 11:50:00,123.77,123.77,123.62,123.72,2935.0,120.2998,120.2998,120.154,120.2512,2935.0
2023-02-13 12:00:00,123.72,123.78,123.71,123.78,2111.0,120.2512,120.3095,120.2415,120.3095,2111.0
2023-02-13 12:10:00,123.77,123.83,123.74,123.83,3942.0,120.2998,120.3581,120.2707,120.3581,3942.0
2023-02-13 12:20:00,123.8,123.87,123.76,123.78,6966.0,120.329,120.397,120.2901,120.3095,6966.0
2023-02-13 12:30:00,123.79,123.83,123.73,123.83,4433.0,120.3193,120.3581,120.2609,120.3581,4433.0
2023-02-13 12:40:00,123.84,123.93,123.83,123.89,5469.0,120.3679,120.4553,120.3581,120.4165,5469.0
2023-02-13 12:50:00,123.91,123.92,123.78,123.79,7077.0,120.4359,120.4456,120.3095,120.3193,7077.0
2023-02-13 13:00:00,123.79,123.86,123.71,123.71,3750.0,120.3193,120.3873,120.2415,120.2415,3750.0
2023-02-13 13:10:00,123.72,123.83,123.72,123.81,25633.0,120.2512,120.3581,120.2512,120.3387,25633.0
2023-02-13 13:20:00,123.81,123.94,123.78,123.91,11648.0,120.3387,120.4651,120.3095,120.4359,11648.0
2023-02-13 13:30:00,123.97,124.03,123.91,123.93,11983.0,120.4942,120.5525,120.4359,120.4553,11983.0
2023-02-13 13:40:00,123.95,124.02,123.89,123.99,6697.0,120.4748,120.5428,120.4165,120.5136,6697.0
2023-02-13 13:50:00,124.01,124.06,123.95,124.05,9466.0,120.5331,120.5817,120.4748,120.572,9466.0
2023-02-13 14:00:00,124.09,124.12,123.96,123.96,4402.0,120.6108,120.64,120.4845,120.4845,4402.0
2023-02-13 14:10:00,123.97,123.97,123.86,123.91,13465.0,120.4942,120.4942,120.3873,120.4359,13465.0
2023-02-13 14:20:00,123.91,123.94,123.77,123.77,9143.0,120.4359,120.4651,120.2998,120.2998,9143.0
2023-02-13 14:30:00,123.79,123.79,123.63,123.69,7309.0,120.3193,120.3193,120.1637,120.2221,7309.0
2023-02-13 14:40:00,123.69,123.69,123.55,123.58,15281.0,120.2221,120.2221,120.086,120.1151,15281.0
2023-02-13 14:50:00,123.58,123.72,123.58,123.72,7872.0,120.1151,120.2512,120.1151,120.2512,7872.0
2023-02-13 15:00:00,123.72,123.75,123.58,123.72,8731.0,120.2512,120.2804,120.1151,120.2512,8731.0
2023-02-13 15:10:00,123.7,123.78,123.68,123.72,9489.0,120.2318,120.3095,120.2123,120.2512,9489.0
2023-02-13 15:20:00,123.76,123.82,123.76,123.79,5374.0,120.2901,120.3484,120.2901,120.3193,5374.0
2023-02-13 15:30:00,123.83,124.01,123.82,124.0,11036.0,120.3581,120.5331,120.3484,120.5234,11036.0
2023-02-13 15:40:00,123.98,124.06,123.95,124.01,14645.0,120.5039,120.5817,120.4748,120.5331,14645.0
2023-02-13 15:50:00,124.0,124.09,123.84,124.09,10706.0,120.5234,120.6108,120.3679,120.6108,10706.0
2023-02-14 09:30:00,123.52,123.55,123.1,123.39,20930.0,120.0568,120.086,119.6486,119.9305,20930.0
2023-02-14 09:40:00,123.41,124.05,123.4,124.05,11152.0,119.9499,120.572,119.9402,120.572,11152.0
2023-02-14 09:50:00,123.97,124.27,123.87,124.27,3839.0,120.4942,120.7858,120.397,120.7858,3839.0
2023-02-14 10:00:00,124.26,124.56,124.25,124.53,5736.0,120.7761,121.0677,120.7664,121.0385,5736.0
2023-02-14 10:10:00,124.63,124.74,124.54,124.56,8947.0,121.1357,121.2426,121.0482,121.0677,8947.0
2023-02-14 10:20:00,124.61,124.73,124.38,124.38,11094.0,121.1163,121.2329,120.8927,120.8927,11094.0
2023-02-14 10:30:00,124.41,124.41,123.58,123.58,21072.0,120.9219,120.9219,120.1151,120.1151,21072.0
2023-02-14 10:40:00,123.5,123.52,123.06,123.52,5560.0,120.0374,120.0568,119.6097,120.0568,5560.0
2023-02-14 10:50:00,123.41,123.45,123.18,123.45,6903.0,119.9499,119.9888,119.7264,119.9888,6903.0
2023-02-14 11:00:00,123.39,123.71,123.36,123.62,3094.0,119.9305,120.2415,119.9013,120.154,3094.0
2023-02-14 11:10:00,123.59,123.68,123.56,123.67,16373.0,120.1249,120.2123,120.0957,120.2026,16373.0
2023-02-14 11:20:00,123.74,123.76,123.33,123.33,4617.0,120.2707,120.2901,119.8722,119.8722,4617.0
2023-02-14 11:30:00,123.1,123.1,122.88,122.93,7555.0,119.6486,119.6486,119.4348,119.4834,7555.0
2023-02-14 11:40:00,122.87,123.05,122.82,123.05,4559.0,119.4251,119.6,119.3765,119.6,4559.0
2023-02-14 11:50:00,122.98,123.09,122.75,123.09,9861.0,119.532,119.6389,119.3084,119.6389,9861.0
2023-02-14 12:00:00,123.06,123.21,123.06,123.18,9647.0,119.6097,119.7555,119.6097,119.7264,9647.0
2023-02-14 12:10:00,123.25,123.4,123.25,123.34,18889.0,119.7944,119.9402,119.7944,119.8819,18889.0
2023-02-14 12:20:00,123.38,123.47,123.25,123.35,3647.0,119.9208,120.0082,119.7944,119.8916,3647.0
2023-02-14 12:30:00,123.33,123.52,123.33,123.39,20689.0,119.8722,120.0568,119.8722,119.9305,20689.0
2023-02-14 12:40:00,123.39,123.5,123.36,123.48,5649.0,119.9305,120.0374,119.9013,120.0179,5649.0
2023-02-14 12:50:00,123.42,123.56,123.32,123.53,5345.0,119.9596,120.0957,119.8624,120.0665,5345.0
2023-02-14 13:00:00,123.54,124.09,123.54,123.98,33301.0,120.0763,120.6108,120.0763,120.5039,33301.0
2023-02-14 13:10:00,123.93,124.19,123.85,124.1,62033.0,120.4553,120.708,120.3776,120.6206,62033.0
2023-02-14 13:20:00,124.1,124.12,123.92,124.0,7076.0,120.6206,120.64,120.4456,120.5234,7076.0
2023-02-14 13:30:00,124.02,124.12,123.99,124.04,5778.0,120.5428,120.64,120.5136,120.5622,5778.0
2023-02-14 13:40:00,124.0,124.04,123.8,124.0,31947.0,120.5234,120.5622,120.329,120.5234,31947.0
2023-02-14 13:50:00,124.0,124.08,123.91,123.96,7039.0,120.5234,120.6011,120.4359,120.4845,7039.0
2023-02-14 14:00:00,123.98,124.11,123.59,123.74,20548.0,120.5039,120.6303,120.1249,120.2707,20548.0
2023-02-14 14:10:00,123.75,124.03,123.75,124.03,4438.0,120.2804,120.5525,120.2804,120.5525,4438.0
2023-02-14 14:20:00,123.99,124.02,123.88,123.96,7784.0,120.5136,120.5428,120.4067,120.4845,7784.0
2023-02-14 14:30:00,123.99,124.25,123.99,124.2,5360.0,120.5136,120.7664,120.5136,120.7178,5360.0
2023-02-14 14:40:00,124.21,124.28,124.16,124.24,9499.0,120.7275,120.7955,120.6789,120.7566,9499.0
2023-02-14 14:50:00,124.25,124.27,124.12,124.16,6800.0,120.7664,120.7858,120.64,120.6789,6800.0
2023-02-14 15:00:00,124.2,124.24,124.04,124.07,9087.0,120.7178,120.7566,120.5622,120.5914,9087.0
2023-02-14 15:10:00,124.0,124.15,123.92,124.14,5523.0,120.5234,120.6692,120.4456,120.6594,5523.0
2023-02-14 15:20:00,124.12,124.23,124.07,124.1,10929.0,120.64,120.7469,120.5914,120.6206,10929.0
2023-02-14 15:30:00,124.1,124.22,124.04,124.21,13662.0,120.6206,120.7372,120.5622,120.7275,13662.0
2023-02-14 15:40:00,124.16,124.26,124.14,124.22,6597.0,120.6789,120.7761,120.6594,120.7372,6597.0
2023-02-14 15:50:00,124.2,124.24,123.9,123.9,20845.0,120.7178,120.7566,120.4262,120.4262,20845.0
2023-02-15 09:30:00,123.0,123.2,122.85,123.14,7867.0,119.5514,119.7458,119.4056,119.6875,7867.0
2023-02-15 09:40:00,123.21,123.35,123.16,123.35,2007.0,119.7555,119.8916,119.7069,119.8916,2007.0
2023-02-15 09:50:00,123.34,123.36,122.82,123.0,6728.0,119.8819,119.9013,119.3765,119.5514,6728.0
2023-02-15 10:00:00,122.94,123.17,122.94,122.94,3956.0,119.4931,119.7166,119.4931,119.4931,3956.0
2023-02-15 10:10:00,122.93,123.18,122.75,123.18,6865.0,119.4834,119.7264,119.3084,119.7264,6865.0
2023-02-15 10:20:00,123.25,123.3,123.12,123.16,9161.0,119.7944,119.843,119.668,119.7069,9161.0
2023-02-15 10:30:00,123.11,123.33,123.09,123.32,8794.0,119.6583,119.8722,119.6389,119.8624,8794.0
2023-02-15 10:40:00,123.27,123.33,123.07,123.1,13703.0,119.8138,119.8722,119.6194,119.6486,13703.0
2023-02-15 10:50:00,123.08,123.22,123.07,123.09,3526.0,119.6292,119.7652,119.6194,119.6389,3526.0
2023-02-15 11:00:00,123.11,123.46,123.11,123.35,20029.0,119.6583,119.9985,119.6583,119.8916,20029.0
2023-02-15 11:10:00,123.4,123.45,123.28,123.3,11782.0,119.9402,119.9888,119.8236,119.843,11782.0
2023-02-15 11:20:00,123.32,123.49,123.27,123.49,55526.0,119.8624,120.0277,119.8138,120.0277,55526.0
2023-02-15 11:30:00,123.5,123.51,123.3,123.49,6836.0,120.0374,120.0471,119.843,120.0277,6836.0
2023-02-15 11:40:00,123.5,123.7,123.5,123.64,7180.0,120.0374,120.2318,120.0374,120.1735,7180.0
2023-02-15 11:50:00,123.65,123.65,123.51,123.51,3560.0,120.1832,120.1832,120.0471,120.0471,3560.0
2023-02-15 12:00:00,123.52,123.52,123.24,123.33,3084.0,120.0568,120.0568,119.7847,119.8722,3084.0
2023-02-15 12:10:00,123.33,123.34,123.27,123.32,3021.0,119.8722,119.8819,119.8138,119.8624,3021.0
2023-02-15 12:20:00,123.24,123.28,123.17,123.17,19810.0,119.7847,119.8236,119.7166,119.7166,19810.0
2023-02-15 12:30:00,123.16,123.28,123.12,123.16,17548.0,119.7069,119.8236,119.668,119.7069,17548.0
2023-02-15 12:40:00,123.18,123.33,123.18,123.31,4964.0,119.7264,119.8722,119.7264,119.8527,4964.0
2023-02-15 12:50:00,123.32,123.4,123.26,123.26,9841.0,119.8624,119.9402,119.8041,119.8041,9841.0
2023-02-15 13:00:00,123.32,123.41,123.23,123.36,13836.0,119.8624,119.9499,119.775,119.9013,13836.0
2023-02-15 13:10:00,123.39,123.47,123.39,123.44,15159.0,119.9305,120.0082,119.9305,119.9791,15159.0
2023-02-15 13:20:00,123.48,123.54,123.48,123.53,19639.0,120.0179,120.0763,120.0179,120.0665,19639.0
2023-02-15 13:30:00,123.57,123.59,123.49,123.56,5365.0,120.1054,120.1249,120.0277,120.0957,5365.0
2023-02-15 13:40:00,123.56,123.72,123.56,123.69,12221.0,120.0957,120.2512,120.0957,120.2221,12221.0
2023-02-15 13:50:00,123.68,123.75,123.63,123.75,5742.0,120.2123,120.2804,120.1637,120.2804,5742.0
2023-02-15 14:00:00,123.75,123.86,123.72,123.85,7344.0,120.2804,120.3873,120.2512,120.3776,7344.0
2023-02-15 14:10:00,123.82,123.91,123.79,123.79,7793.0,120.3484,120.4359,120.3193,120.3193,7793.0
2023-02-15 14:20:00,123.81,123.84,123.74,123.8,6588.0,120.3387,120.3679,120.2707,120.329,6588.0
2023-02-15 14:30:00,123.84,123.87,123.77,123.81,8116.0,120.3679,120.397,120.2998,120.3387,8116.0
2023-02-15 14:40:00,123.81,123.9,123.79,123.79,15021.0,120.3387,120.4262,120.3193,120.3193,15021.0
2023-02-15 14:50:00,123.79,123.82,123.59,123.59,33290.0,120.3193,120.3484,120.1249,120.1249,33290.0
2023-02-15 15:00:00,123.64,123.76,123.64,123.75,13400.0,120.1735,120.2901,120.1735,120.2804,13400.0
2023-02-15 15:10:00,123.71,123.75,123.59,123.6,16534.0,120.2415,120.2804,120.1249,120.1346,16534.0
2023-02-15 15:20:00,123.62,123.68,123.57,123.65,7282.0,120.154,120.2123,120.1054,120.1832,7282.0
2023-02-15 15:30:00,123.72,123.77,123.69,123.77,10168.0,120.2512,120.2998,120.2221,120.2998,10168.0
2023-02-15 15:40:00,123.77,123.8,123.64,123.77,15220.0,120.2998,120.329,120.1735,120.2998,15220.0
2023-02-15 15:50:00,123.81,124.0,123.68,124.0,25380.0,120.3387,120.5234,120.2123,120.5234,25380.0
2023-02-16 09:30:00,122.31,122.58,122.31,122.52,9995.0,118.8808,119.1432,118.8808,119.0849,9995.0
2023-02-16 09:40:00,122.68,122.75,122.52,122.62,2269.0,119.2404,119.3084,119.0849,119.1821,2269.0
2023-02-16 09:50:00,122.53,122.69,122.52,122.54,2969.0,119.0946,119.2501,119.0849,119.1043,2969.0
2023-02-16 10:00:00,122.46,122.66,122.33,122.59,4589.0,119.0265,119.2209,118.9002,119.1529,4589.0
2023-02-16 10:10:00,122.6,122.8,122.6,122.8,2847.0,119.1626,119.357,119.1626,119.357,2847.0
2023-02-16 10:20:00,122.83,122.95,122.74,122.85,18068.0,119.3862,119.5028,119.2987,119.4056,18068.0
2023-02-16 10:30:00,122.92,123.17,122.92,123.09,4879.0,119.4736,119.7166,119.4736,119.6389,4879.0
2023-02-16 10:40:00,123.02,123.17,123.01,123.16,5456.0,119.5708,119.7166,119.5611,119.7069,5456.0
2023-02-16 10:50:00,123.18,123.22,123.07,123.11,6018.0,119.7264,119.7652,119.6194,119.6583,6018.0
2023-02-16 11:00:00,123.21,123.28,123.01,123.12,4222.0,119.7555,119.8236,119.5611,119.668,4222.0
2023-02-16 11:10:00,123.16,123.16,123.02,123.16,2513.0,119.7069,119.7069,119.5708,119.7069,2513.0
2023-02-16 11:20:00,123.06,123.17,123.03,123.17,1335.0,119.6097,119.7166,119.5806,119.7166,1335.0
2023-02-16 11:30:00,123.24,123.28,123.04,123.04,3473.0,119.7847,119.8236,119.5903,119.5903,3473.0
2023-02-16 11:40:00,123.14,123.34,123.13,123.32,7868.0,119.6875,119.8819,119.6778,119.8624,7868.0
2023-02-16 11:50:00,123.27,123.32,123.17,123.17,2806.0,119.8138,119.8624,119.7166,119.7166,2806.0
2023-02-16 12:00:00,123.18,123.24,123.11,123.13,5839.0,119.7264,119.7847,119.6583,119.6778,5839.0
2023-02-16 12:10:00,123.24,123.29,123.02,123.02,2566.0,119.7847,119.8333,119.5708,119.5708,2566.0
2023-02-16 12:20:00,123.02,123.41,123.02,123.35,7457.0,119.5708,119.9499,119.5708,119.8916,7457.0
2023-02-16 12:30:00,123.35,123.55,123.33,123.52,6550.0,119.8916,120.086,119.8722,120.0568,6550.0
2023-02-16 12:40:00,123.53,123.62,123.49,123.61,7490.0,120.0665,120.154,120.0277,120.1443,7490.0
2023-02-16 12:50:00,123.59,123.61,123.4,123.44,23384.0,120.1249,120.1443,119.9402,119.9791,23384.0
2023-02-16 13:00:00,123.47,123.59,123.37,123.54,6645.0,120.0082,120.1249,119.911,120.0763,6645.0
2023-02-16 13:10:00,123.55,123.55,123.34,123.41,8657.0,120.086,120.086,119.8819,119.9499,8657.0
2023-02-16 13:20:00,123.42,123.43,123.28,123.28,6572.0,119.9596,119.9693,119.8236,119.8236,6572.0
2023-02-16 13:30:00,123.3,123.53,123.27,123.51,6156.0,119.843,120.0665,119.8138,120.0471,6156.0
2023-02-16 13:40:00,123.49,123.59,123.44,123.53,44820.0,120.0277,120.1249,119.9791,120.0665,44820.0
2023-02-16 13:50:00,123.53,123.55,123.44,123.53,21214.0,120.0665,120.086,119.9791,120.0665,21214.0
2023-02-16 14:00:00,123.54,123.66,123.53,123.56,10027.0,120.0763,120.1929,120.0665,120.0957,10027.0
2023-02-16 14:10:00,123.56,123.63,123.51,123.59,6925.0,120.0957,120.1637,120.0471,120.1249,6925.0
2023-02-16 14:20:00,123.54,123.67,123.43,123.61,8374.0,120.0763,120.2026,119.9693,120.1443,8374.0
2023-02-16 14:30:00,123.64,123.7,123.62,123.68,7952.0,120.1735,120.2318,120.154,120.2123,7952.0
2023-02-16 14:40:00,123.59,123.61,123.51,123.57,24457.0,120.1249,120.1443,120.0471,120.1054,24457.0
2023-02-16 14:50:00,123.57,123.6,123.52,123.53,10188.0,120.1054,120.1346,120.0568,120.0665,10188.0
2023-02-16 15:00:00,123.54,123.54,123.14,123.29,23867.0,120.0763,120.0763,119.6875,119.8333,23867.0
2023-02-16 15:10:00,123.31,123.31,122.92,122.95,15407.0,119.8527,119.8527,119.4736,119.5028,15407.0
2023-02-16 15:20:00,122.89,122.92,122.64,122.64,15131.0,119.4445,119.4736,119.2015,119.2015,15131.0
2023-02-16 15:30:00,122.64,122.66,122.44,122.53,9704.0,119.2015,119.2209,119.0071,119.0946,9704.0
2023-02-16 15:40:00,122.48,122.56,122.32,122.51,10975.0,119.046,119.1237,118.8905,119.0751,10975.0
2023-02-16 15:50:00,122.51,122.66,122.31,122.36,95322.0,119.0751,119.2209,118.8808,118.9293,95322.0
2023-02-17 09:30:00,121.61,121.85,121.58,121.68,10068.0,118.2004,118.4336,118.1712,118.2684,10068.0
2023-02-17 09:40:00,121.51,121.62,121.33,121.36,9676.0,118.1032,118.2101,117.9282,117.9574,9676.0
2023-02-17 09:50:00,121.18,121.21,121.1,121.21,1755.0,117.7824,117.8116,117.7047,117.8116,1755.0
2023-02-17 10:00:00,121.29,121.58,121.29,121.44,2553.0,117.8893,118.1712,117.8893,118.0351,2553.0
2023-02-17 10:10:00,121.45,121.83,121.45,121.81,6252.0,118.0449,118.4142,118.0449,118.3948,6252.0
2023-02-17 10:20:00,121.79,121.91,121.56,121.59,3290.0,118.3753,118.492,118.1518,118.1809,3290.0
2023-02-17 10:30:00,121.59,121.91,121.59,121.66,10922.0,118.1809,118.492,118.1809,118.249,10922.0
2023-02-17 10:40:00,121.6,121.6,121.31,121.37,4079.0,118.1907,118.1907,117.9088,117.9671,4079.0
2023-02-17 10:50:00,121.32,121.37,121.2,121.25,7784.0,117.9185,117.9671,117.8019,117.8505,7784.0
2023-02-17 11:00:00,121.21,121.33,121.14,121.24,6056.0,117.8116,117.9282,117.7436,117.8408,6056.0
2023-02-17 11:10:00,121.25,121.3,121.21,121.22,3543.0,117.8505,117.8991,117.8116,117.8213,3543.0
2023-02-17 11:20:00,121.14,121.14,121.03,121.07,3180.0,117.7436,117.7436,117.6366,117.6755,3180.0
2023-02-17 11:30:00,121.09,121.19,120.98,121.19,2068.0,117.695,117.7922,117.588,117.7922,2068.0
2023-02-17 11:40:00,121.24,121.34,121.18,121.29,6736.0,117.8408,117.9379,117.7824,117.8893,6736.0
2023-02-17 11:50:00,121.22,121.24,120.99,121.12,6848.0,117.8213,117.8408,117.5978,117.7241,6848.0
2023-02-17 12:00:00,121.13,121.38,121.13,121.37,8814.0,117.7338,117.9768,117.7338,117.9671,8814.0
2023-02-17 12:10:00,121.4,121.48,121.31,121.34,5792.0,117.9963,118.074,117.9088,117.9379,5792.0
2023-02-17 12:20:00,121.32,121.35,121.28,121.32,4043.0,117.9185,117.9477,117.8796,117.9185,4043.0
2023-02-17 12:30:00,121.27,121.36,121.23,121.23,5516.0,117.8699,117.9574,117.831,117.831,5516.0
2023-02-17 12:40:00,121.25,121.27,121.09,121.09,3267.0,117.8505,117.8699,117.695,117.695,3267.0
2023-02-17 12:50:00,121.1,121.1,120.91,121.04,8329.0,117.7047,117.7047,117.52,117.6464,8329.0
2023-02-17 13:00:00,121.05,121.17,121.0,121.17,8180.0,117.6561,117.7727,117.6075,117.7727,8180.0
2023-02-17 13:10:00,121.24,121.32,121.23,121.28,6961.0,117.8408,117.9185,117.831,117.8796,6961.0
2023-02-17 13:20:00,121.17,121.17,121.04,121.08,3720.0,117.7727,117.7727,117.6464,117.6852,3720.0
2023-02-17 13:30:00,121.07,121.21,121.07,121.15,5842.0,117.6755,117.8116,117.6755,117.7533,5842.0
2023-02-17 13:40:00,121.19,121.23,121.17,121.21,3343.0,117.7922,117.831,117.7727,117.8116,3343.0
2023-02-17 13:50:00,121.2,121.21,121.13,121.16,2349.0,117.8019,117.8116,117.7338,117.763,2349.0
2023-02-17 14:00:00,121.25,121.44,121.25,121.44,6732.0,117.8505,118.0351,117.8505,118.0351,6732.0
2023-02-17 14:10:00,121.41,121.44,121.26,121.35,5433.0,118.006,118.0351,117.8602,117.9477,5433.0
2023-02-17 14:20:00,121.37,121.62,121.37,121.54,4981.0,117.9671,118.2101,117.9671,118.1323,4981.0
2023-02-17 14:30:00,121.53,121.7,121.53,121.7,7126.0,118.1226,118.2879,118.1226,118.2879,7126.0
2023-02-17 14:40:00,121.7,121.7,121.5,121.64,18981.0,118.2879,118.2879,118.0935,118.2295,18981.0
2023-02-17 14:50:00,121.72,121.86,121.71,121.79,28477.0,118.3073,118.4434,118.2976,118.3753,28477.0
2023-02-17 15:00:00,121.84,121.92,121.69,121.85,20324.0,118.4239,118.5017,118.2781,118.4336,20324.0
2023-02-17 15:10:00,121.87,121.89,121.69,121.74,13855.0,118.4531,118.4725,118.2781,118.3267,13855.0
2023-02-17 15:20:00,121.74,121.78,121.59,121.64,21866.0,118.3267,118.3656,118.1809,118.2295,21866.0
2023-02-17 15:30:00,121.61,121.91,121.6,121.74,27558.0,118.2004,118.492,118.1907,118.3267,27558.0
2023-02-17 15:40:00,121.75,121.8,121.61,121.61,31174.0,118.3365,118.3851,118.2004,118.2004,31174.0
2023-02-17 15:50:00,121.66,121.89,121.63,121.84,44706.0,118.249,118.4725,118.2198,118.4239,44706.0
2023-02-21 09:30:00,120.33,120.78,120.33,120.74,8457.0,116.9563,117.3936,116.9563,117.3548,8457.0
2023-02-21 09:40:00,120.73,120.88,120.48,120.53,8095.0,117.3451,117.4908,117.1021,117.1507,8095.0
2023-02-21 09:50:00,120.47,120.64,120.35,120.35,5537.0,117.0923,117.2576,116.9757,116.9757,5537.0
2023-02-21 10:00:00,120.29,120.45,120.29,120.37,2017.0,116.9174,117.0729,116.9174,116.9951,2017.0
2023-02-21 10:10:00,120.35,120.36,120.11,120.14,6756.0,116.9757,116.9854,116.7424,116.7716,6756.0
2023-02-21 10:20:00,120.22,120.23,120.09,120.13,8778.0,116.8493,116.8591,116.723,116.7619,8778.0
2023-02-21 10:30:00,120.13,120.29,120.12,120.28,2589.0,116.7619,116.9174,116.7522,116.9077,2589.0
2023-02-21 10:40:00,120.22,120.38,120.14,120.15,4690.0,116.8493,117.0049,116.7716,116.7813,4690.0
2023-02-21 10:50:00,120.16,120.16,120.03,120.05,4768.0,116.791,116.791,116.6647,116.6841,4768.0
2023-02-21 11:00:00,120.09,120.13,119.98,120.0,4192.0,116.723,116.7619,116.6161,116.6355,4192.0
2023-02-21 11:10:00,119.95,119.99,119.87,119.93,7974.0,116.5869,116.6258,116.5092,116.5675,7974.0
2023-02-21 11:20:00,119.9,119.97,119.84,119.85,6628.0,116.5383,116.6064,116.48,116.4897,6628.0
2023-02-21 11:30:00,119.87,119.95,119.76,119.84,9094.0,116.5092,116.5869,116.4022,116.48,9094.0
2023-02-21 11:40:00,119.8,119.93,119.8,119.9,8778.0,116.4411,116.5675,116.4411,116.5383,8778.0
2023-02-21 11:50:00,119.85,119.85,119.69,119.72,5187.0,116.4897,116.4897,116.3342,116.3634,5187.0
2023-02-21 12:00:00,119.69,119.77,119.67,119.74,4897.0,116.3342,116.412,116.3148,116.3828,4897.0
2023-02-21 12:10:00,119.78,119.78,119.62,119.72,9641.0,116.4217,116.4217,116.2662,116.3634,9641.0
2023-02-21 12:20:00,119.74,119.74,119.63,119.65,10114.0,116.3828,116.3828,116.2759,116.2953,10114.0
2023-02-21 12:30:00,119.66,119.74,119.61,119.68,6661.0,116.3051,116.3828,116.2565,116.3245,6661.0
2023-02-21 12:40:00,119.8,119.8,119.66,119.73,6374.0,116.4411,116.4411,116.3051,116.3731,6374.0
2023-02-21 12:50:00,119.74,119.83,119.74,119.83,6398.0,116.3828,116.4703,116.3828,116.4703,6398.0
2023-02-21 13:00:00,119.82,119.82,119.66,119.66,3956.0,116.4606,116.4606,116.3051,116.3051,3956.0
2023-02-21 13:10:00,119.65,119.68,119.59,119.61,7528.0,116.2953,116.3245,116.237,116.2565,7528.0
2023-02-21 13:20:00,119.6,119.67,119.5,119.52,4404.0,116.2467,116.3148,116.1495,116.169,4404.0
2023-02-21 13:30:00,119.54,119.54,119.46,119.47,4545.0,116.1884,116.1884,116.1107,116.1204,4545.0
2023-02-21 13:40:00,119.43,119.57,119.43,119.48,5129.0,116.0815,116.2176,116.0815,116.1301,5129.0
2023-02-21 13:50:00,119.47,119.47,119.4,119.44,7607.0,116.1204,116.1204,116.0523,116.0912,7607.0
2023-02-21 14:00:00,119.44,119.44,119.34,119.34,7768.0,116.0912,116.0912,115.994,115.994,7768.0
2023-02-21 14:10:00,119.31,119.31,119.22,119.22,15955.0,115.9649,115.9649,115.8774,115.8774,15955.0
2023-02-21 14:20:00,119.22,119.36,119.2,119.32,7687.0,115.8774,116.0135,115.8579,115.9746,7687.0
2023-02-21 14:30:00,119.32,119.45,119.3,119.45,15127.0,115.9746,116.1009,115.9551,116.1009,15127.0
2023-02-21 14:40:00,119.42,119.55,119.36,119.48,15153.0,116.0718,116.1981,116.0135,116.1301,15153.0
2023-02-21 14:50:00,119.48,119.5,119.38,119.45,8796.0,116.1301,116.1495,116.0329,116.1009,8796.0
2023-02-21 15:00:00,119.44,119.54,119.4,119.41,7040.0,116.0912,116.1884,116.0523,116.0621,7040.0
2023-02-21 15:10:00,119.41,119.41,119.31,119.37,6251.0,116.0621,116.0621,115.9649,116.0232,6251.0
2023-02-21 15:20:00,119.34,119.43,119.28,119.34,11087.0,115.994,116.0815,115.9357,115.994,11087.0
2023-02-21 15:30:00,119.38,119.55,119.38,119.39,17329.0,116.0329,116.1981,116.0329,116.0426,17329.0
2023-02-21 15:40:00,119.4,119.46,119.33,119.42,9347.0,116.0523,116.1107,115.9843,116.0718,9347.0
2023-02-21 15:50:00,119.43,119.48,119.16,119.22,48539.0,116.0815,116.1301,115.8191,115.8774,48539.0
2023-02-22 09:30:00,119.44,119.56,119.38,119.5,11616.0,116.0912,116.2079,116.0329,116.1495,11616.0
2023-02-22 09:40:00,119.58,119.76,119.55,119.76,3906.0,116.2273,116.4022,116.1981,116.4022,3906.0
2023-02-22 09:50:00,119.67,119.68,119.52,119.52,4869.0,116.3148,116.3245,116.169,116.169,4869.0
2023-02-22 10:00:00,119.49,119.5,119.33,119.33,7206.0,116.1398,116.1495,115.9843,115.9843,7206.0
2023-02-22 10:10:00,119.13,119.18,119.0,119.04,5399.0,115.7899,115.8385,115.6636,115.7024,5399.0
2023-02-22 10:20:00,119.1,119.36,119.1,119.29,6033.0,115.7608,116.0135,115.7608,115.9454,6033.0
2023-02-22 10:30:00,119.1,119.1,118.9,118.9,7617.0,115.7608,115.7608,115.5664,115.5664,7617.0
2023-02-22 10:40:00,118.93,119.17,118.93,119.16,7929.0,115.5955,115.8288,115.5955,115.8191,7929.0
2023-02-22 10:50:00,119.19,119.43,119.19,119.35,8831.0,115.8482,116.0815,115.8482,116.0037,8831.0
2023-02-22 11:00:00,119.34,119.41,119.3,119.33,2733.0,115.994,116.0621,115.9551,115.9843,2733.0
2023-02-22 11:10:00,119.35,119.4,119.19,119.23,8441.0,116.0037,116.0523,115.8482,115.8871,8441.0
2023-02-22 11:20:00,119.27,119.41,119.27,119.32,15286.0,115.926,116.0621,115.926,115.9746,15286.0
2023-02-22 11:30:00,119.3,119.48,119.27,119.27,4752.0,115.9551,116.1301,115.926,115.926,4752.0
2023-02-22 11:40:00,119.27,119.4,119.27,119.36,2713.0,115.926,116.0523,115.926,116.0135,2713.0
2023-02-22 11:50:00,119.32,119.41,119.28,119.41,6137.0,115.9746,116.0621,115.9357,116.0621,6137.0
2023-02-22 12:00:00,119.32,119.49,119.32,119.41,28969.0,115.9746,116.1398,115.9746,116.0621,28969.0
2023-02-22 12:10:00,119.4,119.57,119.31,119.57,5418.0,116.0523,116.2176,115.9649,116.2176,5418.0
2023-02-22 12:20:00,119.54,119.64,119.54,119.58,5834.0,116.1884,116.2856,116.1884,116.2273,5834.0
2023-02-22 12:30:00,119.55,119.67,119.55,119.66,6329.0,116.1981,116.3148,116.1981,116.3051,6329.0
2023-02-22 12:40:00,119.69,119.71,119.61,119.61,3307.0,116.3342,116.3536,116.2565,116.2565,3307.0
2023-02-22 12:50:00,119.65,119.67,119.6,119.67,5125.0,116.2953,116.3148,116.2467,116.3148,5125.0
2023-02-22 13:00:00,119.63,119.74,119.57,119.73,5146.0,116.2759,116.3828,116.2176,116.3731,5146.0
2023-02-22 13:10:00,119.72,119.73,119.65,119.73,11760.0,116.3634,116.3731,116.2953,116.3731,11760.0
2023-02-22 13:20:00,119.74,119.85,119.72,119.83,6495.0,116.3828,116.4897,116.3634,116.4703,6495.0
2023-02-22 13:30:00,119.84,119.84,119.68,119.78,1992.0,116.48,116.48,116.3245,116.4217,1992.0
2023-02-22 13:40:00,119.79,119.8,119.68,119.72,8317.0,116.4314,116.4411,116.3245,116.3634,8317.0
2023-02-22 13:50:00,119.69,119.69,119.55,119.62,7280.0,116.3342,116.3342,116.1981,116.2662,7280.0
2023-02-22 14:00:00,119.61,119.81,119.31,119.59,12318.0,116.2565,116.4508,115.9649,116.237,12318.0
2023-02-22 14:10:00,119.66,119.66,119.13,119.45,22279.0,116.3051,116.3051,115.7899,116.1009,22279.0
2023-02-22 14:20:00,119.47,119.57,119.23,119.36,7689.0,116.1204,116.2176,115.8871,116.0135,7689.0
2023-02-22 14:30:00,119.27,119.27,119.05,119.07,17565.0,115.926,115.926,115.7122,115.7316,17565.0
2023-02-22 14:40:00,119.1,119.2,118.87,119.2,5729.0,115.7608,115.8579,115.5372,115.8579,5729.0
2023-02-22 14:50:00,119.15,119.15,118.72,118.72,28463.0,115.8093,115.8093,115.3914,115.3914,28463.0
2023-02-22 15:00:00,118.76,118.78,118.66,118.76,6924.0,115.4303,115.4497,115.3331,115.4303,6924.0
2023-02-22 15:10:00,118.83,118.87,118.69,118.77,7275.0,115.4983,115.5372,115.3622,115.44,7275.0
2023-02-22 15:20:00,118.75,118.94,118.68,118.75,16585.0,115.4206,115.6052,115.3525,115.4206,16585.0
2023-02-22 15:30:00,118.68,118.84,118.63,118.64,8256.0,115.3525,115.508,115.3039,115.3136,8256.0
2023-02-22 15:40:00,118.66,118.76,118.62,118.7,13359.0,115.3331,115.4303,115.2942,115.372,13359.0
2023-02-22 15:50:00,118.69,119.03,118.57,119.03,20046.0,115.3622,115.6927,115.2456,115.6927,20046.0
2023-02-23 09:30:00,120.28,120.28,120.07,120.07,14171.0,116.9077,116.9077,116.7036,116.7036,14171.0
2023-02-23 09:40:00,120.03,120.39,119.94,120.32,12359.0,116.6647,117.0146,116.5772,116.9465,12359.0
2023-02-23 09:50:00,120.28,120.44,120.27,120.32,3032.0,116.9077,117.0632,116.8979,116.9465,3032.0
2023-02-23 10:00:00,120.33,120.42,119.99,120.1,4445.0,116.9563,117.0437,116.6258,116.7327,4445.0
2023-02-23 10:10:00,120.11,120.11,120.0,120.06,1678.0,116.7424,116.7424,116.6355,116.6938,1678.0
2023-02-23 10:20:00,120.06,120.2,120.03,120.2,4534.0,116.6938,116.8299,116.6647,116.8299,4534.0
2023-02-23 10:30:00,119.96,120.2,119.87,120.15,11333.0,116.5966,116.8299,116.5092,116.7813,11333.0
2023-02-23 10:40:00,120.09,120.1,119.6,119.6,13965.0,116.723,116.7327,116.2467,116.2467,13965.0
2023-02-23 10:50:00,119.57,119.63,119.52,119.54,6993.0,116.2176,116.2759,116.169,116.1884,6993.0
2023-02-23 11:00:00,119.6,119.67,119.35,119.4,8875.0,116.2467,116.3148,116.0037,116.0523,8875.0
2023-02-23 11:10:00,119.43,119.54,119.33,119.34,14102.0,116.0815,116.1884,115.9843,115.994,14102.0
2023-02-23 11:20:00,119.31,119.33,119.17,119.21,8252.0,115.9649,115.9843,115.8288,115.8677,8252.0
2023-02-23 11:30:00,119.2,119.26,119.16,119.16,2736.0,115.8579,115.9163,115.8191,115.8191,2736.0
2023-02-23 11:40:00,119.1,119.11,118.88,118.97,28719.0,115.7608,115.7705,115.5469,115.6344,28719.0
2023-02-23 11:50:00,118.95,118.97,118.77,118.77,9456.0,115.615,115.6344,115.44,115.44,9456.0
2023-02-23 12:00:00,118.78,118.92,118.77,118.88,6971.0,115.4497,115.5858,115.44,115.5469,6971.0
2023-02-23 12:10:00,118.75,119.04,118.75,119.01,9403.0,115.4206,115.7024,115.4206,115.6733,9403.0
2023-02-23 12:20:00,118.91,118.96,118.78,118.93,1579.0,115.5761,115.6247,115.4497,115.5955,1579.0
2023-02-23 12:30:00,118.88,119.11,118.86,119.01,10709.0,115.5469,115.7705,115.5275,115.6733,10709.0
2023-02-23 12:40:00,119.01,119.07,118.98,119.01,1752.0,115.6733,115.7316,115.6441,115.6733,1752.0
2023-02-23 12:50:00,119.04,119.12,119.01,119.1,15855.0,115.7024,115.7802,115.6733,115.7608,15855.0
2023-02-23 13:00:00,119.11,119.22,119.0,119.04,16141.0,115.7705,115.8774,115.6636,115.7024,16141.0
2023-02-23 13:10:00,119.03,119.14,118.98,119.13,14771.0,115.6927,115.7996,115.6441,115.7899,14771.0
2023-02-23 13:20:00,119.12,119.19,119.08,119.19,3163.0,115.7802,115.8482,115.7413,115.8482,3163.0
2023-02-23 13:30:00,119.16,119.21,119.11,119.21,3813.0,115.8191,115.8677,115.7705,115.8677,3813.0
2023-02-23 13:40:00,119.29,119.4,119.24,119.4,14514.0,115.9454,116.0523,115.8968,116.0523,14514.0
2023-02-23 13:50:00,119.41,119.44,119.35,119.4,6396.0,116.0621,116.0912,116.0037,116.0523,6396.0
2023-02-23 14:00:00,119.35,119.48,119.35,119.46,5123.0,116.0037,116.1301,116.0037,116.1107,5123.0
2023-02-23 14:10:00,119.46,119.83,119.44,119.81,20860.0,116.1107,116.4703,116.0912,116.4508,20860.0
2023-02-23 14:20:00,119.8,119.88,119.76,119.86,10622.0,116.4411,116.5189,116.4022,116.4994,10622.0
2023-02-23 14:30:00,119.87,120.09,119.87,120.0,7181.0,116.5092,116.723,116.5092,116.6355,7181.0
2023-02-23 14:40:00,120.05,120.05,119.96,119.99,7630.0,116.6841,116.6841,116.5966,116.6258,7630.0
2023-02-23 14:50:00,120.02,120.03,119.89,119.96,16763.0,116.655,116.6647,116.5286,116.5966,16763.0
2023-02-23 15:00:00,119.98,120.19,119.98,120.1,16773.0,116.6161,116.8202,116.6161,116.7327,16773.0
2023-02-23 15:10:00,120.06,120.22,120.06,120.14,11425.0,116.6938,116.8493,116.6938,116.7716,11425.0
2023-02-23 15:20:00,120.11,120.31,120.07,120.3,19401.0,116.7424,116.9368,116.7036,116.9271,19401.0
2023-02-23 15:30:00,120.3,120.34,120.23,120.28,12469.0,116.9271,116.966,116.8591,116.9077,12469.0
2023-02-23 15:40:00,120.29,120.33,120.17,120.2,3906.0,116.9174,116.9563,116.8008,116.8299,3906.0
2023-02-23 15:50:00,120.22,120.26,120.03,120.07,25526.0,116.8493,116.8882,116.6647,116.7036,25526.0
2023-02-24 09:30:00,118.52,118.58,118.36,118.37,6038.0,115.197,115.2553,115.0415,115.0512,6038.0
2023-02-24 09:40:00,118.52,118.52,118.02,118.13,3103.0,115.197,115.197,114.711,114.8179,3103.0
2023-02-24 09:50:00,118.1,118.23,118.05,118.13,3487.0,114.7888,114.9151,114.7402,114.8179,3487.0
2023-02-24 10:00:00,118.1,118.34,118.1,118.13,3076.0,114.7888,115.0221,114.7888,114.8179,3076.0
2023-02-24 10:10:00,118.19,118.19,117.95,118.07,6017.0,114.8763,114.8763,114.643,114.7596,6017.0
2023-02-24 10:20:00,118.02,118.11,117.96,118.02,3326.0,114.711,114.7985,114.6527,114.711,3326.0
2023-02-24 10:30:00,118.06,118.16,117.97,118.08,5722.0,114.7499,114.8471,114.6624,114.7693,5722.0
2023-02-24 10:40:00,118.01,118.25,117.98,118.16,6288.0,114.7013,114.9346,114.6722,114.8471,6288.0
2023-02-24 10:50:00,118.03,118.05,117.95,118.04,3568.0,114.7208,114.7402,114.643,114.7305,3568.0
2023-02-24 11:00:00,118.08,118.25,118.06,118.25,2566.0,114.7693,114.9346,114.7499,114.9346,2566.0
2023-02-24 11:10:00,118.23,118.32,118.23,118.3,1644.0,114.9151,115.0026,114.9151,114.9832,1644.0
2023-02-24 11:20:00,118.29,118.54,118.23,118.51,3364.0,114.9735,115.2165,114.9151,115.1873,3364.0
2023-02-24 11:30:00,118.49,118.59,118.36,118.36,5840.0,115.1679,115.2651,115.0415,115.0415,5840.0
2023-02-24 11:40:00,118.44,118.76,118.44,118.71,6993.0,115.1193,115.4303,115.1193,115.3817,6993.0
2023-02-24 11:50:00,118.76,118.83,118.57,118.61,13014.0,115.4303,115.4983,115.2456,115.2845,13014.0
2023-02-24 12:00:00,118.65,118.69,118.51,118.58,7375.0,115.3234,115.3622,115.1873,115.2553,7375.0
2023-02-24 12:10:00,118.59,118.64,118.47,118.49,5644.0,115.2651,115.3136,115.1484,115.1679,5644.0
2023-02-24 12:20:00,118.52,118.61,118.45,118.59,5308.0,115.197,115.2845,115.129,115.2651,5308.0
2023-02-24 12:30:00,118.56,118.6,118.4,118.41,12573.0,115.2359,115.2748,115.0804,115.0901,12573.0
2023-02-24 12:40:00,118.43,118.43,118.27,118.29,10324.0,115.1095,115.1095,114.954,114.9735,10324.0
2023-02-24 12:50:00,118.31,118.33,118.25,118.26,5679.0,114.9929,115.0123,114.9346,114.9443,5679.0
2023-02-24 13:00:00,118.21,118.3,118.19,118.19,2090.0,114.8957,114.9832,114.8763,114.8763,2090.0
2023-02-24 13:10:00,118.17,118.23,118.16,118.22,5060.0,114.8568,114.9151,114.8471,114.9054,5060.0
2023-02-24 13:20:00,118.23,118.41,118.23,118.38,3127.0,114.9151,115.0901,114.9151,115.0609,3127.0
2023-02-24 13:30:00,118.35,118.36,118.21,118.35,6662.0,115.0318,115.0415,114.8957,115.0318,6662.0
2023-02-24 13:40:00,118.39,118.53,118.37,118.46,7812.0,115.0707,115.2067,115.0512,115.1387,7812.0
2023-02-24 13:50:00,118.51,118.56,118.49,118.5,4822.0,115.1873,115.2359,115.1679,115.1776,4822.0
2023-02-24 14:00:00,118.52,118.59,118.52,118.56,2133.0,115.197,115.2651,115.197,115.2359,2133.0
2023-02-24 14:10:00,118.57,118.64,118.44,118.64,7317.0,115.2456,115.3136,115.1193,115.3136,7317.0
2023-02-24 14:20:00,118.6,118.66,118.53,118.59,15141.0,115.2748,115.3331,115.2067,115.2651,15141.0
2023-02-24 14:30:00,118.59,118.61,118.47,118.52,6509.0,115.2651,115.2845,115.1484,115.197,6509.0
2023-02-24 14:40:00,118.5,118.64,118.41,118.63,10062.0,115.1776,115.3136,115.0901,115.3039,10062.0
2023-02-24 14:50:00,118.69,118.96,118.69,118.89,4323.0,115.3622,115.6247,115.3622,115.5566,4323.0
2023-02-24 15:00:00,118.91,119.03,118.81,118.95,9162.0,115.5761,115.6927,115.4789,115.615,9162.0
2023-02-24 15:10:00,118.93,118.97,118.75,118.86,11273.0,115.5955,115.6344,115.4206,115.5275,11273.0
2023-02-24 15:20:00,118.95,118.97,118.77,118.78,11857.0,115.615,115.6344,115.44,115.4497,11857.0
2023-02-24 15:30:00,118.79,118.79,118.46,118.49,18340.0,115.4594,115.4594,115.1387,115.1679,18340.0
2023-02-24 15:40:00,118.48,118.56,118.45,118.49,9529.0,115.1581,115.2359,115.129,115.1679,9529.0
2023-02-24 15:50:00,118.49,118.76,118.35,118.72,15579.0,115.1679,115.4303,115.0318,115.3914,15579.0
2023-02-27 09:30:00,119.56,119.75,119.56,119.61,7048.0,116.2079,116.3925,116.2079,116.2565,7048.0
2023-02-27 09:40:00,119.58,119.68,119.55,119.57,1900.0,116.2273,116.3245,116.1981,116.2176,1900.0
2023-02-27 09:50:00,119.67,119.73,119.62,119.73,1091.0,116.3148,116.3731,116.2662,116.3731,1091.0
2023-02-27 10:00:00,119.83,120.14,119.81,120.14,44653.0,116.4703,116.7716,116.4508,116.7716,44653.0
2023-02-27 10:10:00,120.08,120.08,119.98,120.04,5041.0,116.7133,116.7133,116.6161,116.6744,5041.0
2023-02-27 10:20:00,119.97,119.98,119.86,119.86,2282.0,116.6064,116.6161,116.4994,116.4994,2282.0
2023-02-27 10:30:00,119.86,119.91,119.44,119.51,25874.0,116.4994,116.548,116.0912,116.1593,25874.0
2023-02-27 10:40:00,119.42,119.49,119.29,119.44,11949.0,116.0718,116.1398,115.9454,116.0912,11949.0
2023-02-27 10:50:00,119.45,119.48,119.29,119.44,12971.0,116.1009,116.1301,115.9454,116.0912,12971.0
2023-02-27 11:00:00,119.47,119.54,119.46,119.53,3152.0,116.1204,116.1884,116.1107,116.1787,3152.0
2023-02-27 11:10:00,119.56,119.56,119.24,119.29,19039.0,116.2079,116.2079,115.8968,115.9454,19039.0
2023-02-27 11:20:00,119.3,119.33,119.18,119.23,24438.0,115.9551,115.9843,115.8385,115.8871,24438.0
2023-02-27 11:30:00,119.23,119.27,119.01,119.16,16228.0,115.8871,115.926,115.6733,115.8191,16228.0
2023-02-27 11:40:00,119.17,119.23,119.14,119.23,4846.0,115.8288,115.8871,115.7996,115.8871,4846.0
2023-02-27 11:50:00,119.19,119.24,119.16,119.18,3241.0,115.8482,115.8968,115.8191,115.8385,3241.0
2023-02-27 12:00:00,119.21,119.21,119.06,119.1,4013.0,115.8677,115.8677,115.7219,115.7608,4013.0
2023-02-27 12:10:00,119.11,119.18,119.02,119.11,2198.0,115.7705,115.8385,115.683,115.7705,2198.0
2023-02-27 12:20:00,119.09,119.13,118.99,119.12,3149.0,115.751,115.7899,115.6538,115.7802,3149.0
2023-02-27 12:30:00,119.13,119.27,119.13,119.2,9159.0,115.7899,115.926,115.7899,115.8579,9159.0
2023-02-27 12:40:00,119.22,119.25,119.14,119.24,9472.0,115.8774,115.9065,115.7996,115.8968,9472.0
2023-02-27 12:50:00,119.26,119.33,119.18,119.31,8342.0,115.9163,115.9843,115.8385,115.9649,8342.0
2023-02-27 13:00:00,119.27,119.34,119.27,119.34,11864.0,115.926,115.994,115.926,115.994,11864.0
2023-02-27 13:10:00,119.31,119.42,119.31,119.37,3670.0,115.9649,116.0718,115.9649,116.0232,3670.0
2023-02-27 13:20:00,119.38,119.39,119.26,119.32,3288.0,116.0329,116.0426,115.9163,115.9746,3288.0
2023-02-27 13:30:00,119.32,119.36,119.22,119.27,27294.0,115.9746,116.0135,115.8774,115.926,27294.0
2023-02-27 13:40:00,119.28,119.28,119.11,119.11,5439.0,115.9357,115.9357,115.7705,115.7705,5439.0
2023-02-27 13:50:00,119.13,119.34,119.13,119.34,5222.0,115.7899,115.994,115.7899,115.994,5222.0
2023-02-27 14:00:00,119.36,119.46,119.33,119.41,8471.0,116.0135,116.1107,115.9843,116.0621,8471.0
2023-02-27 14:10:00,119.42,119.48,119.25,119.27,12238.0,116.0718,116.1301,115.9065,115.926,12238.0
2023-02-27 14:20:00,119.23,119.24,119.16,119.22,7794.0,115.8871,115.8968,115.8191,115.8774,7794.0
2023-02-27 14:30:00,119.22,119.24,119.18,119.21,5908.0,115.8774,115.8968,115.8385,115.8677,5908.0
2023-02-27 14:40:00,119.18,119.21,118.97,119.03,16079.0,115.8385,115.8677,115.6344,115.6927,16079.0
2023-02-27 14:50:00,119.03,119.08,119.0,119.01,13216.0,115.6927,115.7413,115.6636,115.6733,13216.0
2023-02-27 15:00:00,118.98,119.06,118.86,118.89,10809.0,115.6441,115.7219,115.5275,115.5566,10809.0
2023-02-27 15:10:00,118.84,118.95,118.8,118.85,33171.0,115.508,115.615,115.4692,115.5178,33171.0
2023-02-27 15:20:00,118.82,118.9,118.8,118.9,9432.0,115.4886,115.5664,115.4692,115.5664,9432.0
2023-02-27 15:30:00,118.9,118.91,118.67,118.7,33978.0,115.5664,115.5761,115.3428,115.372,33978.0
2023-02-27 15:40:00,118.68,118.88,118.67,118.82,26653.0,115.3525,115.5469,115.3428,115.4886,26653.0
2023-02-27 15:50:00,118.78,118.9,118.76,118.89,16984.0,115.4497,115.5664,115.4303,115.5566,16984.0
2023-02-28 09:30:00,118.73,118.94,118.69,118.91,4977.0,115.4011,115.6052,115.3622,115.5761,4977.0
2023-02-28 09:40:00,119.0,119.26,119.0,119.15,2467.0,115.6636,115.9163,115.6636,115.8093,2467.0
2023-02-28 09:50:00,119.08,119.22,119.08,119.13,3564.0,115.7413,115.8774,115.7413,115.7899,3564.0
2023-02-28 10:00:00,119.09,119.35,119.07,119.34,170282.0,115.751,116.0037,115.7316,115.994,170282.0
2023-02-28 10:10:00,119.24,119.24,119.0,119.08,6338.0,115.8968,115.8968,115.6636,115.7413,6338.0
2023-02-28 10:20:00,119.08,119.26,119.03,119.06,9226.0,115.7413,115.9163,115.6927,115.7219,9226.0
2023-02-28 10:30:00,119.07,119.21,119.02,119.15,3031.0,115.7316,115.8677,115.683,115.8093,3031.0
2023-02-28 10:40:00,119.14,119.24,119.01,119.07,5627.0,115.7996,115.8968,115.6733,115.7316,5627.0
2023-02-28 10:50:00,119.05,119.18,118.92,119.18,4616.0,115.7122,115.8385,115.5858,115.8385,4616.0
2023-02-28 11:00:00,119.27,119.42,119.27,119.41,4078.0,115.926,116.0718,115.926,116.0621,4078.0
2023-02-28 11:10:00,119.44,119.52,119.36,119.47,3483.0,116.0912,116.169,116.0135,116.1204,3483.0
2023-02-28 11:20:00,119.45,119.53,119.38,119.38,2645.0,116.1009,116.1787,116.0329,116.0329,2645.0
2023-02-28 11:30:00,119.4,119.41,119.26,119.26,12521.0,116.0523,116.0621,115.9163,115.9163,12521.0
2023-02-28 11:40:00,119.25,119.27,119.18,119.2,8575.0,115.9065,115.926,115.8385,115.8579,8575.0
2023-02-28 11:50:00,119.22,119.26,119.2,119.22,4505.0,115.8774,115.9163,115.8579,115.8774,4505.0
2023-02-28 12:00:00,119.25,119.32,119.24,119.32,10278.0,115.9065,115.9746,115.8968,115.9746,10278.0
2023-02-28 12:10:00,119.33,119.44,119.33,119.43,4533.0,115.9843,116.0912,115.9843,116.0815,4533.0
2023-02-28 12:20:00,119.45,119.56,119.45,119.49,5587.0,116.1009,116.2079,116.1009,116.1398,5587.0
2023-02-28 12:30:00,119.49,119.55,119.41,119.48,10465.0,116.1398,116.1981,116.0621,116.1301,10465.0
2023-02-28 12:40:00,119.42,119.52,119.39,119.52,2394.0,116.0718,116.169,116.0426,116.169,2394.0
2023-02-28 12:50:00,119.52,119.7,119.51,119.68,38836.0,116.169,116.3439,116.1593,116.3245,38836.0
2023-02-28 13:00:00,119.67,119.74,119.66,119.67,1918.0,116.3148,116.3828,116.3051,116.3148,1918.0
2023-02-28 13:10:00,119.66,119.7,119.6,119.6,6959.0,116.3051,116.3439,116.2467,116.2467,6959.0
2023-02-28 13:20:00,119.65,119.69,119.64,119.69,2744.0,116.2953,116.3342,116.2856,116.3342,2744.0
2023-02-28 13:30:00,119.74,119.74,119.6,119.66,3302.0,116.3828,116.3828,116.2467,116.3051,3302.0
2023-02-28 13:40:00,119.68,119.73,119.62,119.67,7069.0,116.3245,116.3731,116.2662,116.3148,7069.0
2023-02-28 13:50:00,119.62,119.68,119.61,119.64,3219.0,116.2662,116.3245,116.2565,116.2856,3219.0
2023-02-28 14:00:00,119.65,119.69,119.47,119.54,19293.0,116.2953,116.3342,116.1204,116.1884,19293.0
2023-02-28 14:10:00,119.52,119.57,119.46,119.48,7968.0,116.169,116.2176,116.1107,116.1301,7968.0
2023-02-28 14:20:00,119.49,119.55,119.45,119.47,6704.0,116.1398,116.1981,116.1009,116.1204,6704.0
2023-02-28 14:30:00,119.47,119.49,119.37,119.47,13529.0,116.1204,116.1398,116.0232,116.1204,13529.0
2023-02-28 14:40:00,119.38,119.53,119.35,119.5,5830.0,116.0329,116.1787,116.0037,116.1495,5830.0
2023-02-28 14:50:00,119.48,119.51,119.27,119.27,4832.0,116.1301,116.1593,115.926,115.926,4832.0
2023-02-28 15:00:00,119.23,119.27,119.18,119.2,5659.0,115.8871,115.926,115.8385,115.8579,5659.0
2023-02-28 15:10:00,119.23,119.3,119.17,119.23,21021.0,115.8871,115.9551,115.8288,115.8871,21021.0
2023-02-28 15:20:00,119.2,119.21,119.07,119.09,11326.0,115.8579,115.8677,115.7316,115.751,11326.0
2023-02-28 15:30:00,119.06,119.1,118.91,118.96,7490.0,115.7219,115.7608,115.5761,115.6247,7490.0
2023-02-28 15:40:00,118.93,119.06,118.91,118.93,19493.0,115.5955,115.7219,115.5761,115.5955,19493.0
2023-02-28 15:50:00,118.9,119.08,118.7,118.73,39857.0,115.5664,115.7413,115.372,115.4011,39857.0
2023-03-01 09:30:00,118.61,118.66,118.45,118.66,30898.0,115.2845,115.3331,115.129,115.3331,30898.0
2023-03-01 09:40:00,118.73,118.86,118.57,118.86,5211.0,115.4011,115.5275,115.2456,115.5275,5211.0
2023-03-01 09:50:00,118.84,118.95,118.79,118.79,3758.0,115.508,115.615,115.4594,115.4594,3758.0
2023-03-01 10:00:00,118.86,118.92,118.43,118.46,4653.0,115.5275,115.5858,115.1095,115.1387,4653.0
2023-03-01 10:10:00,118.32,118.33,118.18,118.33,4224.0,115.0026,115.0123,114.8665,115.0123,4224.0
2023-03-01 10:20:00,118.29,118.36,118.23,118.34,5361.0,114.9735,115.0415,114.9151,115.0221,5361.0
2023-03-01 10:30:00,118.31,118.7,118.2,118.6,17892.0,114.9929,115.372,114.886,115.2748,17892.0
2023-03-01 10:40:00,118.61,118.82,118.6,118.79,48595.0,115.2845,115.4886,115.2748,115.4594,48595.0
2023-03-01 10:50:00,118.74,118.75,118.57,118.66,27899.0,115.4108,115.4206,115.2456,115.3331,27899.0
2023-03-01 11:00:00,118.65,118.69,118.1,118.17,10666.0,115.3234,115.3622,114.7888,114.8568,10666.0
2023-03-01 11:10:00,118.03,118.07,118.0,118.06,10640.0,114.7208,114.7596,114.6916,114.7499,10640.0
2023-03-01 11:20:00,117.97,118.3,117.97,118.26,6251.0,114.6624,114.9832,114.6624,114.9443,6251.0
2023-03-01 11:30:00,118.23,118.41,118.23,118.3,3061.0,114.9151,115.0901,114.9151,114.9832,3061.0
2023-03-01 11:40:00,118.33,118.75,118.33,118.75,7426.0,115.0123,115.4206,115.0123,115.4206,7426.0
2023-03-01 11:50:00,118.72,118.8,118.72,118.73,2155.0,115.3914,115.4692,115.3914,115.4011,2155.0
2023-03-01 12:00:00,118.72,118.79,118.62,118.77,3525.0,115.3914,115.4594,115.2942,115.44,3525.0
2023-03-01 12:10:00,118.84,118.89,118.65,118.77,8703.0,115.508,115.5566,115.3234,115.44,8703.0
2023-03-01 12:20:00,118.74,118.85,118.73,118.73,17618.0,115.4108,115.5178,115.4011,115.4011,17618.0
2023-03-01 12:30:00,118.73,118.78,118.66,118.73,12402.0,115.4011,115.4497,115.3331,115.4011,12402.0
2023-03-01 12:40:00,118.72,118.86,118.72,118.79,31223.0,115.3914,115.5275,115.3914,115.4594,31223.0
2023-03-01 12:50:00,118.77,118.8,118.66,118.73,2684.0,115.44,115.4692,115.3331,115.4011,2684.0
2023-03-01 13:00:00,118.68,118.68,118.53,118.57,8794.0,115.3525,115.3525,115.2067,115.2456,8794.0
2023-03-01 13:10:00,118.56,118.69,118.56,118.61,10876.0,115.2359,115.3622,115.2359,115.2845,10876.0
2023-03-01 13:20:00,118.61,118.61,118.49,118.49,5304.0,115.2845,115.2845,115.1679,115.1679,5304.0
2023-03-01 13:30:00,118.45,118.5,118.39,118.49,8599.0,115.129,115.1776,115.0707,115.1679,8599.0
2023-03-01 13:40:00,118.49,118.5,118.33,118.43,5513.0,115.1679,115.1776,115.0123,115.1095,5513.0
2023-03-01 13:50:00,118.41,118.47,118.38,118.47,17668.0,115.0901,115.1484,115.0609,115.1484,17668.0
2023-03-01 14:00:00,118.46,118.46,118.29,118.36,9594.0,115.1387,115.1387,114.9735,115.0415,9594.0
2023-03-01 14:10:00,118.4,118.52,118.33,118.37,13647.0,115.0804,115.197,115.0123,115.0512,13647.0
2023-03-01 14:20:00,118.4,118.43,118.27,118.28,12207.0,115.0804,115.1095,114.954,114.9637,12207.0
2023-03-01 14:30:00,118.27,118.3,118.21,118.3,10117.0,114.954,114.9832,114.8957,114.9832,10117.0
2023-03-01 14:40:00,118.27,118.29,118.18,118.18,8386.0,114.954,114.9735,114.8665,114.8665,8386.0
2023-03-01 14:50:00,118.18,118.29,118.11,118.23,7913.0,114.8665,114.9735,114.7985,114.9151,7913.0
2023-03-01 15:00:00,118.22,118.39,118.21,118.38,7216.0,114.9054,115.0707,114.8957,115.0609,7216.0
2023-03-01 15:10:00,118.4,118.44,118.32,118.44,10728.0,115.0804,115.1193,115.0026,115.1193,10728.0
2023-03-01 15:20:00,118.44,118.46,118.28,118.28,95431.0,115.1193,115.1387,114.9637,114.9637,95431.0
2023-03-01 15:30:00,118.3,118.46,118.3,118.4,9463.0,114.9832,115.1387,114.9832,115.0804,9463.0
2023-03-01 15:40:00,118.42,118.58,118.42,118.53,30171.0,115.0998,115.2553,115.0998,115.2067,30171.0
2023-03-01 15:50:00,118.53,118.54,118.34,118.39,53568.0,115.2067,115.2165,115.0221,115.0707,53568.0
2023-03-02 09:30:00,117.68,117.93,117.66,117.68,25859.0,114.3806,114.6236,114.3611,114.3806,25859.0
2023-03-02 09:40:00,117.8,117.96,117.75,117.95,7161.0,114.4972,114.6527,114.4486,114.643,7161.0
2023-03-02 09:50:00,118.06,118.1,117.89,118.05,13760.0,114.7499,114.7888,114.5847,114.7402,13760.0
2023-03-02 10:00:00,118.06,118.24,118.06,118.12,4139.0,114.7499,114.9249,114.7499,114.8082,4139.0
2023-03-02 10:10:00,118.13,118.2,118.07,118.07,7575.0,114.8179,114.886,114.7596,114.7596,7575.0
2023-03-02 10:20:00,118.11,118.27,117.89,118.21,42684.0,114.7985,114.954,114.5847,114.8957,42684.0
2023-03-02 10:30:00,118.25,118.31,118.16,118.16,2948.0,114.9346,114.9929,114.8471,114.8471,2948.0
2023-03-02 10:40:00,118.2,118.21,118.1,118.18,5592.0,114.886,114.8957,114.7888,114.8665,5592.0
2023-03-02 10:50:00,118.2,118.43,118.17,118.43,24287.0,114.886,115.1095,114.8568,115.1095,24287.0
2023-03-02 11:00:00,118.45,118.49,118.35,118.47,5193.0,115.129,115.1679,115.0318,115.1484,5193.0
2023-03-02 11:10:00,118.44,118.47,118.33,118.37,5540.0,115.1193,115.1484,115.0123,115.0512,5540.0
2023-03-02 11:20:00,118.36,118.36,118.22,118.22,5367.0,115.0415,115.0415,114.9054,114.9054,5367.0
2023-03-02 11:30:00,118.25,118.29,118.18,118.22,3887.0,114.9346,114.9735,114.8665,114.9054,3887.0
2023-03-02 11:40:00,118.27,118.28,118.23,118.27,7588.0,114.954,114.9637,114.9151,114.954,7588.0
2023-03-02 11:50:00,118.29,118.34,118.18,118.27,4642.0,114.9735,115.0221,114.8665,114.954,4642.0
2023-03-02 12:00:00,118.32,118.36,118.32,118.35,3026.0,115.0026,115.0415,115.0026,115.0318,3026.0
2023-03-02 12:10:00,118.33,118.33,118.18,118.18,1840.0,115.0123,115.0123,114.8665,114.8665,1840.0
2023-03-02 12:20:00,118.18,118.35,118.17,118.33,3045.0,114.8665,115.0318,114.8568,115.0123,3045.0
2023-03-02 12:30:00,118.33,118.49,118.33,118.37,36825.0,115.0123,115.1679,115.0123,115.0512,36825.0
2023-03-02 12:40:00,118.34,118.38,118.32,118.33,2432.0,115.0221,115.0609,115.0026,115.0123,2432.0
2023-03-02 12:50:00,118.33,118.48,118.33,118.48,34401.0,115.0123,115.1581,115.0123,115.1581,34401.0
2023-03-02 13:00:00,118.49,118.52,118.37,118.4,11510.0,115.1679,115.197,115.0512,115.0804,11510.0
2023-03-02 13:10:00,118.43,118.46,118.35,118.41,9530.0,115.1095,115.1387,115.0318,115.0901,9530.0
2023-03-02 13:20:00,118.4,118.43,118.35,118.35,10807.0,115.0804,115.1095,115.0318,115.0318,10807.0
2023-03-02 13:30:00,118.36,118.88,118.35,118.68,33713.0,115.0415,115.5469,115.0318,115.3525,33713.0
2023-03-02 13:40:00,118.68,118.77,118.56,118.67,19616.0,115.3525,115.44,115.2359,115.3428,19616.0
2023-03-02 13:50:00,118.67,118.99,118.67,118.99,15601.0,115.3428,115.6538,115.3428,115.6538,15601.0
2023-03-02 14:00:00,119.04,119.24,119.04,119.11,13151.0,115.7024,115.8968,115.7024,115.7705,13151.0
2023-03-02 14:10:00,119.17,119.17,118.97,119.09,3387.0,115.8288,115.8288,115.6344,115.751,3387.0
2023-03-02 14:20:00,119.08,119.29,119.07,119.27,19160.0,115.7413,115.9454,115.7316,115.926,19160.0
2023-03-02 14:30:00,119.28,119.32,119.11,119.17,10923.0,115.9357,115.9746,115.7705,115.8288,10923.0
2023-03-02 14:40:00,119.19,119.25,119.18,119.22,9958.0,115.8482,115.9065,115.8385,115.8774,9958.0
2023-03-02 14:50:00,119.25,119.25,119.17,119.25,2973.0,115.9065,115.9065,115.8288,115.9065,2973.0
2023-03-02 15:00:00,119.24,119.37,119.16,119.21,40516.0,115.8968,116.0232,115.8191,115.8677,40516.0
2023-03-02 15:10:00,119.24,119.44,119.24,119.33,10105.0,115.8968,116.0912,115.8968,115.9843,10105.0
2023-03-02 15:20:00,119.26,119.48,119.24,119.45,7636.0,115.9163,116.1301,115.8968,116.1009,7636.0
2023-03-02 15:30:00,119.45,119.81,119.45,119.76,15291.0,116.1009,116.4508,116.1009,116.4022,15291.0
2023-03-02 15:40:00,119.76,119.79,119.61,119.67,22959.0,116.4022,116.4314,116.2565,116.3148,22959.0
2023-03-02 15:50:00,119.66,119.66,119.4,119.54,19774.0,116.3051,116.3051,116.0523,116.1884,19774.0
2023-03-03 09:30:00,120.15,120.15,119.91,119.91,5067.0,116.7813,116.7813,116.548,116.548,5067.0
2023-03-03 09:40:00,119.87,120.08,119.87,120.06,30779.0,116.5092,116.7133,116.5092,116.6938,30779.0
2023-03-03 09:50:00,120.05,120.31,119.97,120.18,9511.0,116.6841,116.9368,116.6064,116.8105,9511.0
2023-03-03 10:00:00,120.19,120.28,119.79,119.86,4491.0,116.8202,116.9077,116.4314,116.4994,4491.0
2023-03-03 10:10:00,119.84,120.21,119.84,120.16,3374.0,116.48,116.8396,116.48,116.791,3374.0
2023-03-03 10:20:00,120.2,120.46,120.17,120.39,6307.0,116.8299,117.0826,116.8008,117.0146,6307.0
2023-03-03 10:30:00,120.39,120.43,120.31,120.32,5958.0,117.0146,117.0535,116.9368,116.9465,5958.0
2023-03-03 10:40:00,120.31,120.48,120.31,120.43,14874.0,116.9368,117.1021,116.9368,117.0535,14874.0
2023-03-03 10:50:00,120.37,120.37,120.24,120.28,26754.0,116.9951,116.9951,116.8688,116.9077,26754.0
2023-03-03 11:00:00,120.3,120.38,120.29,120.38,11417.0,116.9271,117.0049,116.9174,117.0049,11417.0
2023-03-03 11:10:00,120.35,120.44,120.26,120.43,6672.0,116.9757,117.0632,116.8882,117.0535,6672.0
2023-03-03 11:20:00,120.39,120.43,120.34,120.42,6697.0,117.0146,117.0535,116.966,117.0437,6697.0
2023-03-03 11:30:00,120.41,120.54,120.38,120.4,10132.0,117.034,117.1604,117.0049,117.0243,10132.0
2023-03-03 11:40:00,120.4,120.5,120.36,120.48,12306.0,117.0243,117.1215,116.9854,117.1021,12306.0
2023-03-03 11:50:00,120.48,120.69,120.47,120.67,10302.0,117.1021,117.3062,117.0923,117.2867,10302.0
2023-03-03 12:00:00,120.65,120.69,120.62,120.62,6086.0,117.2673,117.3062,117.2381,117.2381,6086.0
2023-03-03 12:10:00,120.67,120.75,120.66,120.67,5641.0,117.2867,117.3645,117.277,117.2867,5641.0
2023-03-03 12:20:00,120.68,120.75,120.65,120.72,6767.0,117.2965,117.3645,117.2673,117.3353,6767.0
2023-03-03 12:30:00,120.71,120.73,120.64,120.66,4096.0,117.3256,117.3451,117.2576,117.277,4096.0
2023-03-03 12:40:00,120.69,120.79,120.68,120.78,15145.0,117.3062,117.4034,117.2965,117.3936,15145.0
2023-03-03 12:50:00,120.78,120.98,120.78,120.97,12815.0,117.3936,117.588,117.3936,117.5783,12815.0
2023-03-03 13:00:00,120.96,121.05,120.93,121.05,18078.0,117.5686,117.6561,117.5394,117.6561,18078.0
2023-03-03 13:10:00,121.04,121.08,120.96,120.96,5525.0,117.6464,117.6852,117.5686,117.5686,5525.0
2023-03-03 13:20:00,120.95,121.04,120.92,121.0,6065.0,117.5589,117.6464,117.5297,117.6075,6065.0
2023-03-03 13:30:00,121.02,121.02,120.93,120.98,3215.0,117.6269,117.6269,117.5394,117.588,3215.0
2023-03-03 13:40:00,120.96,121.05,120.94,121.04,6997.0,117.5686,117.6561,117.5492,117.6464,6997.0
2023-03-03 13:50:00,121.03,121.04,120.98,121.0,8426.0,117.6366,117.6464,117.588,117.6075,8426.0
2023-03-03 14:00:00,121.0,121.08,120.92,121.08,8434.0,117.6075,117.6852,117.5297,117.6852,8434.0
2023-03-03 14:10:00,121.08,121.19,121.07,121.12,7837.0,117.6852,117.7922,117.6755,117.7241,7837.0
2023-03-03 14:20:00,121.14,121.25,121.13,121.25,10328.0,117.7436,117.8505,117.7338,117.8505,10328.0
2023-03-03 14:30:00,121.24,121.29,121.21,121.23,6595.0,117.8408,117.8893,117.8116,117.831,6595.0
2023-03-03 14:40:00,121.23,121.3,121.2,121.3,10815.0,117.831,117.8991,117.8019,117.8991,10815.0
2023-03-03 14:50:00,121.29,121.31,121.23,121.3,4349.0,117.8893,117.9088,117.831,117.8991,4349.0
2023-03-03 15:00:00,121.31,121.48,121.28,121.48,9259.0,117.9088,118.074,117.8796,118.074,9259.0
2023-03-03 15:10:00,121.47,121.47,121.28,121.29,15209.0,118.0643,118.0643,117.8796,117.8893,15209.0
2023-03-03 15:20:00,121.33,121.37,121.25,121.35,10092.0,117.9282,117.9671,117.8505,117.9477,10092.0
2023-03-03 15:30:00,121.34,121.37,121.27,121.32,14122.0,117.9379,117.9671,117.8699,117.9185,14122.0
2023-03-03 15:40:00,121.28,121.32,121.18,121.29,24987.0,117.8796,117.9185,117.7824,117.8893,24987.0
2023-03-03 15:50:00,121.31,121.43,121.22,121.4,23460.0,117.9088,118.0254,117.8213,117.9963,23460.0
2023-03-06 09:30:00,121.68,121.87,121.52,121.74,38695.0,118.2684,118.4531,118.1129,118.3267,38695.0
2023-03-06 09:40:00,121.75,121.86,121.61,121.68,22327.0,118.3365,118.4434,118.2004,118.2684,22327.0
2023-03-06 09:50:00,121.69,121.85,121.65,121.84,1443402.0,118.2781,118.4336,118.2393,118.4239,1443402.0
2023-03-06 10:00:00,121.86,122.1,121.69,121.98,47226.0,118.4434,118.6766,118.2781,118.56,47226.0
2023-03-06 10:10:00,122.01,122.21,121.95,122.15,28262.0,118.5892,118.7836,118.5308,118.7252,28262.0
2023-03-06 10:20:00,122.17,122.22,122.03,122.15,24039.0,118.7447,118.7933,118.6086,118.7252,24039.0
2023-03-06 10:30:00,122.19,122.25,122.15,122.2,30347.0,118.7641,118.8224,118.7252,118.7738,30347.0
2023-03-06 10:40:00,122.22,122.38,122.18,122.23,35021.0,118.7933,118.9488,118.7544,118.803,35021.0
2023-03-06 10:50:00,122.25,122.28,122.19,122.21,29073.0,118.8224,118.8516,118.7641,118.7836,29073.0
2023-03-06 11:00:00,122.18,122.34,122.17,122.27,20351.0,118.7544,118.9099,118.7447,118.8419,20351.0
2023-03-06 11:10:00,122.3,122.4,122.25,122.36,30032.0,118.871,118.9682,118.8224,118.9293,30032.0
2023-03-06 11:20:00,122.37,122.37,122.11,122.14,25190.0,118.9391,118.9391,118.6864,118.7155,25190.0
2023-03-06 11:30:00,122.15,122.19,122.1,122.16,41630.0,118.7252,118.7641,118.6766,118.735,41630.0
2023-03-06 11:40:00,122.17,122.17,122.06,122.1,17245.0,118.7447,118.7447,118.6378,118.6766,17245.0
2023-03-06 11:50:00,122.11,122.25,122.08,122.22,56412.0,118.6864,118.8224,118.6572,118.7933,56412.0
2023-03-06 12:00:00,122.22,122.26,122.18,122.23,17053.0,118.7933,118.8322,118.7544,118.803,17053.0
2023-03-06 12:10:00,122.28,122.4,122.27,122.4,31680.0,118.8516,118.9682,118.8419,118.9682,31680.0
2023-03-06 12:20:00,122.39,122.39,122.18,122.24,14223.0,118.9585,118.9585,118.7544,118.8127,14223.0
2023-03-06 12:30:00,122.22,122.23,122.12,122.14,28131.0,118.7933,118.803,118.6961,118.7155,28131.0
2023-03-06 12:40:00,122.15,122.17,121.93,121.95,39712.0,118.7252,118.7447,118.5114,118.5308,39712.0
2023-03-06 12:50:00,121.93,121.99,121.91,121.97,38159.0,118.5114,118.5697,118.492,118.5503,38159.0
2023-03-06 13:00:00,121.96,121.96,121.77,121.83,25548.0,118.5406,118.5406,118.3559,118.4142,25548.0
2023-03-06 13:10:00,121.85,121.9,121.81,121.89,21407.0,118.4336,118.4822,118.3948,118.4725,21407.0
2023-03-06 13:20:00,121.92,121.95,121.81,121.87,23238.0,118.5017,118.5308,118.3948,118.4531,23238.0
2023-03-06 13:30:00,121.87,121.89,121.68,121.73,23657.0,118.4531,118.4725,118.2684,118.317,23657.0
2023-03-06 13:40:00,121.72,121.8,121.67,121.7,32198.0,118.3073,118.3851,118.2587,118.2879,32198.0
2023-03-06 13:50:00,121.69,121.72,121.59,121.67,20613.0,118.2781,118.3073,118.1809,118.2587,20613.0
2023-03-06 14:00:00,121.67,121.76,121.63,121.73,20739.0,118.2587,118.3462,118.2198,118.317,20739.0
2023-03-06 14:10:00,121.73,121.79,121.65,121.67,24768.0,118.317,118.3753,118.2393,118.2587,24768.0
2023-03-06 14:20:00,121.68,121.72,121.61,121.69,32852.0,118.2684,118.3073,118.2004,118.2781,32852.0
2023-03-06 14:30:00,121.69,121.78,121.65,121.7,29432.0,118.2781,118.3656,118.2393,118.2879,29432.0
2023-03-06 14:40:00,121.7,121.78,121.63,121.64,58540.0,118.2879,118.3656,118.2198,118.2295,58540.0
2023-03-06 14:50:00,121.61,121.7,121.56,121.62,174798.0,118.2004,118.2879,118.1518,118.2101,174798.0
2023-03-06 15:00:00,121.58,121.65,121.5,121.64,16877.0,118.1712,118.2393,118.0935,118.2295,16877.0
2023-03-06 15:10:00,121.66,121.67,121.44,121.52,18377.0,118.249,118.2587,118.0351,118.1129,18377.0
2023-03-06 15:20:00,121.49,121.53,121.42,121.43,23373.0,118.0837,118.1226,118.0157,118.0254,23373.0
2023-03-06 15:30:00,121.41,121.51,121.39,121.51,11824.0,118.006,118.1032,117.9865,118.1032,11824.0
2023-03-06 15:40:00,121.49,121.6,121.47,121.57,10260.0,118.0837,118.1907,118.0643,118.1615,10260.0
2023-03-06 15:50:00,121.58,121.63,121.53,121.58,8504.0,118.1712,118.2198,118.1226,118.1712,8504.0
2023-03-07 09:30:00,121.74,121.81,121.48,121.75,16918.0,118.3267,118.3948,118.074,118.3365,16918.0
2023-03-07 09:40:00,121.79,121.8,121.66,121.74,15904.0,118.3753,118.3851,118.249,118.3267,15904.0
2023-03-07 09:50:00,121.78,121.78,121.69,121.73,12396.0,118.3656,118.3656,118.2781,118.317,12396.0
2023-03-07 10:00:00,121.67,121.7,120.63,120.67,19926.0,118.2587,118.2879,117.2479,117.2867,19926.0
2023-03-07 10:10:00,120.7,120.79,120.51,120.68,16803.0,117.3159,117.4034,117.1312,117.2965,16803.0
2023-03-07 10:20:00,120.75,121.15,120.69,120.95,20937.0,117.3645,117.7533,117.3062,117.5589,20937.0
2023-03-07 10:30:00,120.96,121.48,120.91,121.22,20988.0,117.5686,118.074,117.52,117.8213,20988.0
2023-03-07 10:40:00,121.24,121.24,120.87,121.12,37404.0,117.8408,117.8408,117.4811,117.7241,37404.0
2023-03-07 10:50:00,121.11,121.11,120.66,120.66,28484.0,117.7144,117.7144,117.277,117.277,28484.0
2023-03-07 11:00:00,120.65,120.9,120.61,120.77,19456.0,117.2673,117.5103,117.2284,117.3839,19456.0
2023-03-07 11:10:00,120.82,120.92,120.59,120.69,27881.0,117.4325,117.5297,117.209,117.3062,27881.0
2023-03-07 11:20:00,120.7,120.71,120.52,120.53,27490.0,117.3159,117.3256,117.1409,117.1507,27490.0
2023-03-07 11:30:00,120.52,120.69,120.51,120.65,12735.0,117.1409,117.3062,117.1312,117.2673,12735.0
2023-03-07 11:40:00,120.65,120.82,120.51,120.81,33448.0,117.2673,117.4325,117.1312,117.4228,33448.0
2023-03-07 11:50:00,120.83,120.87,120.48,120.52,13638.0,117.4422,117.4811,117.1021,117.1409,13638.0
2023-03-07 12:00:00,120.51,120.59,120.47,120.52,16614.0,117.1312,117.209,117.0923,117.1409,16614.0
2023-03-07 12:10:00,120.52,120.75,120.49,120.75,20188.0,117.1409,117.3645,117.1118,117.3645,20188.0
2023-03-07 12:20:00,120.87,121.12,120.78,120.82,26038.0,117.4811,117.7241,117.3936,117.4325,26038.0
2023-03-07 12:30:00,120.81,120.87,120.69,120.77,15035.0,117.4228,117.4811,117.3062,117.3839,15035.0
2023-03-07 12:40:00,120.77,120.77,120.62,120.77,11501.0,117.3839,117.3839,117.2381,117.3839,11501.0
2023-03-07 12:50:00,120.74,120.8,120.53,120.6,9785.0,117.3548,117.4131,117.1507,117.2187,9785.0
2023-03-07 13:00:00,120.51,120.55,120.27,120.31,4249.0,117.1312,117.1701,116.8979,116.9368,4249.0
2023-03-07 13:10:00,120.26,120.3,120.23,120.28,4835.0,116.8882,116.9271,116.8591,116.9077,4835.0
2023-03-07 13:20:00,120.27,120.28,120.2,120.28,4468.0,116.8979,116.9077,116.8299,116.9077,4468.0
2023-03-07 13:30:00,120.24,120.36,120.14,120.18,12770.0,116.8688,116.9854,116.7716,116.8105,12770.0
2023-03-07 13:40:00,120.14,120.14,119.84,119.84,9740.0,116.7716,116.7716,116.48,116.48,9740.0
2023-03-07 13:50:00,119.89,119.97,119.87,119.93,9099.0,116.5286,116.6064,116.5092,116.5675,9099.0
2023-03-07 14:00:00,119.91,120.03,119.9,119.97,7510.0,116.548,116.6647,116.5383,116.6064,7510.0
2023-03-07 14:10:00,119.97,120.07,119.95,120.04,5085.0,116.6064,116.7036,116.5869,116.6744,5085.0
2023-03-07 14:20:00,120.03,120.03,119.86,119.9,8028.0,116.6647,116.6647,116.4994,116.5383,8028.0
2023-03-07 14:30:00,119.89,119.93,119.82,119.83,6670.0,116.5286,116.5675,116.4606,116.4703,6670.0
2023-03-07 14:40:00,119.82,119.87,119.77,119.8,11187.0,116.4606,116.5092,116.412,116.4411,11187.0
2023-03-07 14:50:00,119.79,119.8,119.7,119.74,6215.0,116.4314,116.4411,116.3439,116.3828,6215.0
2023-03-07 15:00:00,119.78,119.9,119.76,119.88,6962.0,116.4217,116.5383,116.4022,116.5189,6962.0
2023-03-07 15:10:00,119.87,120.08,119.87,120.08,8231.0,116.5092,116.7133,116.5092,116.7133,8231.0
2023-03-07 15:20:00,120.06,120.06,119.85,119.87,6887.0,116.6938,116.6938,116.4897,116.5092,6887.0
2023-03-07 15:30:00,119.91,120.16,119.87,120.09,34296.0,116.548,116.791,116.5092,116.723,34296.0
2023-03-07 15:40:00,120.09,120.13,119.87,119.92,28515.0,116.723,116.7619,116.5092,116.5578,28515.0
2023-03-07 15:50:00,119.94,119.95,119.79,119.84,29321.0,116.5772,116.5869,116.4314,116.48,29321.0
2023-03-08 09:30:00,120.03,120.19,119.91,119.93,36157.0,116.6647,116.8202,116.548,116.5675,36157.0
2023-03-08 09:40:00,119.97,120.05,119.85,119.98,21033.0,116.6064,116.6841,116.4897,116.6161,21033.0
2023-03-08 09:50:00,119.99,120.2,119.99,120.15,21774.0,116.6258,116.8299,116.6258,116.7813,21774.0
2023-03-08 10:00:00,120.16,120.18,119.62,120.13,32652.0,116.791,116.8105,116.2662,116.7619,32652.0
2023-03-08 10:10:00,120.12,120.32,119.93,119.93,19729.0,116.7522,116.9465,116.5675,116.5675,19729.0
2023-03-08 10:20:00,119.97,120.37,119.83,120.19,34925.0,116.6064,116.9951,116.4703,116.8202,34925.0
2023-03-08 10:30:00,120.22,120.49,120.13,120.32,17557.0,116.8493,117.1118,116.7619,116.9465,17557.0
2023-03-08 10:40:00,120.36,120.37,120.07,120.07,14797.0,116.9854,116.9951,116.7036,116.7036,14797.0
2023-03-08 10:50:00,120.05,120.14,120.0,120.05,41415.0,116.6841,116.7716,116.6355,116.6841,41415.0
2023-03-08 11:00:00,120.06,120.28,120.04,120.22,42755.0,116.6938,116.9077,116.6744,116.8493,42755.0
2023-03-08 11:10:00,120.25,120.28,120.12,120.17,14900.0,116.8785,116.9077,116.7522,116.8008,14900.0
2023-03-08 11:20:00,120.18,120.22,120.07,120.07,13577.0,116.8105,116.8493,116.7036,116.7036,13577.0
2023-03-08 11:30:00,120.07,120.07,119.83,120.0,14723.0,116.7036,116.7036,116.4703,116.6355,14723.0
2023-03-08 11:40:00,120.05,120.4,120.03,120.38,20406.0,116.6841,117.0243,116.6647,117.0049,20406.0
2023-03-08 11:50:00,120.39,120.42,120.26,120.29,23111.0,117.0146,117.0437,116.8882,116.9174,23111.0
2023-03-08 12:00:00,120.33,120.36,120.07,120.09,30992.0,116.9563,116.9854,116.7036,116.723,30992.0
2023-03-08 12:10:00,120.08,120.11,119.93,120.05,26492.0,116.7133,116.7424,116.5675,116.6841,26492.0
2023-03-08 12:20:00,120.05,120.06,119.9,119.93,27342.0,116.6841,116.6938,116.5383,116.5675,27342.0
2023-03-08 12:30:00,119.92,119.98,119.71,119.95,21845.0,116.5578,116.6161,116.3536,116.5869,21845.0
2023-03-08 12:40:00,120.01,120.06,119.97,120.01,20925.0,116.6452,116.6938,116.6064,116.6452,20925.0
2023-03-08 12:50:00,120.03,120.03,119.87,119.94,27603.0,116.6647,116.6647,116.5092,116.5772,27603.0
2023-03-08 13:00:00,119.94,119.98,119.76,119.79,8207.0,116.5772,116.6161,116.4022,116.4314,8207.0
2023-03-08 13:10:00,119.77,119.83,119.66,119.69,15801.0,116.412,116.4703,116.3051,116.3342,15801.0
2023-03-08 13:20:00,119.69,119.79,119.58,119.59,15392.0,116.3342,116.4314,116.2273,116.237,15392.0
2023-03-08 13:30:00,119.57,119.66,119.55,119.57,6926.0,116.2176,116.3051,116.1981,116.2176,6926.0
2023-03-08 13:40:00,119.59,119.64,119.55,119.57,11141.0,116.237,116.2856,116.1981,116.2176,11141.0
2023-03-08 13:50:00,119.57,119.73,119.56,119.66,26070.0,116.2176,116.3731,116.2079,116.3051,26070.0
2023-03-08 14:00:00,119.66,119.77,119.65,119.77,9925.0,116.3051,116.412,116.2953,116.412,9925.0
2023-03-08 14:10:00,119.83,119.88,119.77,119.79,14185.0,116.4703,116.5189,116.412,116.4314,14185.0
2023-03-08 14:20:00,119.8,119.92,119.8,119.9,8075.0,116.4411,116.5578,116.4411,116.5383,8075.0
2023-03-08 14:30:00,119.89,119.93,119.83,119.92,11021.0,116.5286,116.5675,116.4703,116.5578,11021.0
2023-03-08 14:40:00,119.92,119.94,119.82,119.85,12941.0,116.5578,116.5772,116.4606,116.4897,12941.0
2023-03-08 14:50:00,119.85,119.85,119.75,119.78,28931.0,116.4897,116.4897,116.3925,116.4217,28931.0
2023-03-08 15:00:00,119.78,119.83,119.72,119.79,21337.0,116.4217,116.4703,116.3634,116.4314,21337.0
2023-03-08 15:10:00,119.77,119.78,119.71,119.73,25770.0,116.412,116.4217,116.3536,116.3731,25770.0
2023-03-08 15:20:00,119.72,119.78,119.66,119.77,38280.0,116.3634,116.4217,116.3051,116.412,38280.0
2023-03-08 15:30:00,119.74,120.07,119.74,120.01,27133.0,116.3828,116.7036,116.3828,116.6452,27133.0
2023-03-08 15:40:00,120.05,120.35,120.04,120.24,22734.0,116.6841,116.9757,116.6744,116.8688,22734.0
2023-03-08 15:50:00,120.25,120.29,120.19,120.23,66090.0,116.8785,116.9174,116.8202,116.8591,66090.0
2023-03-09 09:30:00,120.3,120.85,120.3,120.82,9898.0,116.9271,117.4617,116.9271,117.4325,9898.0
2023-03-09 09:40:00,120.86,121.07,120.75,121.05,8692.0,117.4714,117.6755,117.3645,117.6561,8692.0
2023-03-09 09:50:00,121.1,121.11,120.92,121.0,15392.0,117.7047,117.7144,117.5297,117.6075,15392.0
2023-03-09 10:00:00,121.0,121.13,120.9,120.92,7232.0,117.6075,117.7338,117.5103,117.5297,7232.0
2023-03-09 10:10:00,120.99,120.99,120.54,120.62,7864.0,117.5978,117.5978,117.1604,117.2381,7864.0
2023-03-09 10:20:00,120.61,120.65,120.56,120.61,2907.0,117.2284,117.2673,117.1798,117.2284,2907.0
2023-03-09 10:30:00,120.7,120.92,120.69,120.88,5838.0,117.3159,117.5297,117.3062,117.4908,5838.0
2023-03-09 10:40:00,120.89,120.97,120.87,120.94,25998.0,117.5006,117.5783,117.4811,117.5492,25998.0
2023-03-09 10:50:00,120.93,120.93,120.67,120.67,18913.0,117.5394,117.5394,117.2867,117.2867,18913.0
2023-03-09 11:00:00,120.66,120.69,120.47,120.55,21669.0,117.277,117.3062,117.0923,117.1701,21669.0
2023-03-09 11:10:00,120.56,120.63,120.53,120.59,5360.0,117.1798,117.2479,117.1507,117.209,5360.0
2023-03-09 11:20:00,120.59,120.69,120.48,120.49,2088.0,117.209,117.3062,117.1021,117.1118,2088.0
2023-03-09 11:30:00,120.53,120.57,120.46,120.48,13817.0,117.1507,117.1895,117.0826,117.1021,13817.0
2023-03-09 11:40:00,120.48,120.58,120.47,120.58,8633.0,117.1021,117.1993,117.0923,117.1993,8633.0
2023-03-09 11:50:00,120.59,120.61,120.41,120.43,18673.0,117.209,117.2284,117.034,117.0535,18673.0
2023-03-09 12:00:00,120.43,120.43,120.16,120.32,7466.0,117.0535,117.0535,116.791,116.9465,7466.0
2023-03-09 12:10:00,120.31,120.38,120.26,120.38,8915.0,116.9368,117.0049,116.8882,117.0049,8915.0
2023-03-09 12:20:00,120.39,120.55,120.35,120.53,3854.0,117.0146,117.1701,116.9757,117.1507,3854.0
2023-03-09 12:30:00,120.55,120.55,120.31,120.35,9881.0,117.1701,117.1701,116.9368,116.9757,9881.0
2023-03-09 12:40:00,120.37,120.37,120.11,120.12,5952.0,116.9951,116.9951,116.7424,116.7522,5952.0
2023-03-09 12:50:00,120.12,120.17,120.12,120.15,1275.0,116.7522,116.8008,116.7522,116.7813,1275.0
2023-03-09 13:00:00,120.14,120.25,120.12,120.21,3516.0,116.7716,116.8785,116.7522,116.8396,3516.0
2023-03-09 13:10:00,120.22,120.22,119.99,119.99,5726.0,116.8493,116.8493,116.6258,116.6258,5726.0
2023-03-09 13:20:00,119.99,120.04,119.66,119.75,8410.0,116.6258,116.6744,116.3051,116.3925,8410.0
2023-03-09 13:30:00,119.72,119.72,119.5,119.5,7101.0,116.3634,116.3634,116.1495,116.1495,7101.0
2023-03-09 13:40:00,119.55,119.65,119.27,119.29,12881.0,116.1981,116.2953,115.926,115.9454,12881.0
2023-03-09 13:50:00,119.29,119.4,119.22,119.33,12040.0,115.9454,116.0523,115.8774,115.9843,12040.0
2023-03-09 14:00:00,119.33,119.33,119.11,119.19,21888.0,115.9843,115.9843,115.7705,115.8482,21888.0
2023-03-09 14:10:00,119.16,119.33,119.11,119.26,17352.0,115.8191,115.9843,115.7705,115.9163,17352.0
2023-03-09 14:20:00,119.27,119.4,119.19,119.24,17518.0,115.926,116.0523,115.8482,115.8968,17518.0
2023-03-09 14:30:00,119.19,119.21,119.01,119.12,19030.0,115.8482,115.8677,115.6733,115.7802,19030.0
2023-03-09 14:40:00,119.13,119.31,119.07,119.09,15195.0,115.7899,115.9649,115.7316,115.751,15195.0
2023-03-09 14:50:00,119.06,119.1,118.86,118.9,7992.0,115.7219,115.7608,115.5275,115.5664,7992.0
2023-03-09 15:00:00,118.9,118.93,118.59,118.68,19377.0,115.5664,115.5955,115.2651,115.3525,19377.0
2023-03-09 15:10:00,118.63,118.73,118.24,118.25,17947.0,115.3039,115.4011,114.9249,114.9346,17947.0
2023-03-09 15:20:00,118.14,118.48,118.0,118.33,14963.0,114.8277,115.1581,114.6916,115.0123,14963.0
2023-03-09 15:30:00,118.21,118.63,118.2,118.57,30451.0,114.8957,115.3039,114.886,115.2456,30451.0
2023-03-09 15:40:00,118.53,118.61,118.26,118.48,21994.0,115.2067,115.2845,114.9443,115.1581,21994.0
2023-03-09 15:50:00,118.45,118.7,118.2,118.28,59162.0,115.129,115.372,114.886,114.9637,59162.0
2023-03-10 09:30:00,118.07,118.41,117.79,117.79,9994.0,114.7596,115.0901,114.4875,114.4875,9994.0
2023-03-10 09:40:00,117.72,117.73,117.21,117.38,23755.0,114.4194,114.4292,113.9237,114.089,23755.0
2023-03-10 09:50:00,117.3,117.74,117.24,117.62,28395.0,114.0112,114.4389,113.9529,114.3222,28395.0
2023-03-10 10:00:00,117.71,117.93,117.68,117.81,28409.0,114.4097,114.6236,114.3806,114.5069,28409.0
2023-03-10 10:10:00,117.82,117.84,117.41,117.41,20429.0,114.5166,114.5361,114.1181,114.1181,20429.0
2023-03-10 10:20:00,117.42,117.5,117.22,117.38,21998.0,114.1279,114.2056,113.9335,114.089,21998.0
2023-03-10 10:30:00,117.36,117.77,117.35,117.63,32341.0,114.0695,114.468,114.0598,114.332,32341.0
2023-03-10 10:40:00,117.65,117.76,117.27,117.35,28425.0,114.3514,114.4583,113.9821,114.0598,28425.0
2023-03-10 10:50:00,117.35,118.07,117.19,118.05,51915.0,114.0598,114.7596,113.9043,114.7402,51915.0
2023-03-10 11:00:00,118.05,118.07,117.81,118.05,31108.0,114.7402,114.7596,114.5069,114.7402,31108.0
2023-03-10 11:10:00,118.05,118.14,117.76,117.96,24149.0,114.7402,114.8277,114.4583,114.6527,24149.0
2023-03-10 11:20:00,117.94,118.46,117.93,118.41,20426.0,114.6333,115.1387,114.6236,115.0901,20426.0
2023-03-10 11:30:00,118.4,118.64,118.4,118.41,19651.0,115.0804,115.3136,115.0804,115.0901,19651.0
2023-03-10 11:40:00,118.51,118.53,117.87,117.91,25238.0,115.1873,115.2067,114.5652,114.6041,25238.0
2023-03-10 11:50:00,117.86,117.86,117.57,117.61,9379.0,114.5555,114.5555,114.2736,114.3125,9379.0
2023-03-10 12:00:00,117.6,117.74,117.32,117.35,19247.0,114.3028,114.4389,114.0307,114.0598,19247.0
2023-03-10 12:10:00,117.27,117.4,117.19,117.28,10547.0,113.9821,114.1084,113.9043,113.9918,10547.0
2023-03-10 12:20:00,117.26,117.41,117.2,117.33,9319.0,113.9723,114.1181,113.914,114.0404,9319.0
2023-03-10 12:30:00,117.43,117.75,117.3,117.63,47345.0,114.1376,114.4486,114.0112,114.332,47345.0
2023-03-10 12:40:00,117.63,117.63,117.32,117.32,20866.0,114.332,114.332,114.0307,114.0307,20866.0
2023-03-10 12:50:00,117.33,117.33,116.96,117.0,12229.0,114.0404,114.0404,113.6808,113.7196,12229.0
2023-03-10 13:00:00,117.0,117.13,116.97,117.05,31895.0,113.7196,113.846,113.6905,113.7682,31895.0
2023-03-10 13:10:00,117.04,117.09,116.73,116.73,17743.0,113.7585,113.8071,113.4572,113.4572,17743.0
2023-03-10 13:20:00,116.76,116.76,116.34,116.43,16300.0,113.4864,113.4864,113.0781,113.1656,16300.0
2023-03-10 13:30:00,116.46,116.47,116.22,116.27,18598.0,113.1948,113.2045,112.9615,113.0101,18598.0
2023-03-10 13:40:00,116.26,116.27,116.01,116.03,14539.0,113.0004,113.0101,112.7574,112.7768,14539.0
2023-03-10 13:50:00,116.0,116.05,115.89,116.05,17804.0,112.7477,112.7963,112.6408,112.7963,17804.0
2023-03-10 14:00:00,116.18,116.67,116.15,116.67,28362.0,112.9226,113.3989,112.8935,113.3989,28362.0
2023-03-10 14:10:00,116.68,116.77,116.3,116.51,27124.0,113.4086,113.4961,113.0393,113.2434,27124.0
2023-03-10 14:20:00,116.49,116.55,116.17,116.19,44622.0,113.2239,113.2822,112.9129,112.9323,44622.0
2023-03-10 14:30:00,116.19,116.69,116.19,116.68,35821.0,112.9323,113.4183,112.9323,113.4086,35821.0
2023-03-10 14:40:00,116.62,117.03,116.49,117.03,31717.0,113.3503,113.7488,113.2239,113.7488,31717.0
2023-03-10 14:50:00,116.97,117.12,116.74,116.88,32020.0,113.6905,113.8363,113.4669,113.603,32020.0
2023-03-10 15:00:00,116.88,116.93,116.5,116.8,24140.0,113.603,113.6516,113.2336,113.5252,24140.0
2023-03-10 15:10:00,116.79,116.98,116.45,116.47,29012.0,113.5155,113.7002,113.1851,113.2045,29012.0
2023-03-10 15:20:00,116.45,116.67,116.39,116.63,29214.0,113.1851,113.3989,113.1267,113.36,29214.0
2023-03-10 15:30:00,116.57,116.62,116.18,116.2,23403.0,113.3017,113.3503,112.9226,112.9421,23403.0
2023-03-10 15:40:00,116.16,116.16,115.96,115.99,29410.0,112.9032,112.9032,112.7088,112.7379,29410.0
2023-03-10 15:50:00,115.97,116.33,115.96,116.31,32815.0,112.7185,113.0684,112.7088,113.049,32815.0
2023-03-13 09:30:00,115.44,115.52,115.03,115.23,47875.0,112.2034,112.2811,111.8049,111.9993,47875.0
2023-03-13 09:40:00,115.34,116.27,115.12,116.23,26099.0,112.1062,113.0101,111.8923,112.9712,26099.0
2023-03-13 09:50:00,116.14,116.74,116.06,116.54,17743.0,112.8837,113.4669,112.806,113.2725,17743.0
2023-03-13 10:00:00,116.5,116.92,116.11,116.61,38119.0,113.2336,113.6419,112.8546,113.3406,38119.0
2023-03-13 10:10:00,116.72,116.75,116.05,116.08,20161.0,113.4475,113.4766,112.7963,112.8254,20161.0
2023-03-13 10:20:00,116.06,116.39,115.93,115.93,19611.0,112.806,113.1267,112.6796,112.6796,19611.0
2023-03-13 10:30:00,115.98,116.58,115.93,116.42,35401.0,112.7282,113.3114,112.6796,113.1559,35401.0
2023-03-13 10:40:00,116.51,116.74,116.15,116.54,24897.0,113.2434,113.4669,112.8935,113.2725,24897.0
2023-03-13 10:50:00,116.6,117.09,116.1,117.04,167731.0,113.3308,113.8071,112.8449,113.7585,167731.0
2023-03-13 11:00:00,116.97,117.43,116.87,117.0,46165.0,113.6905,114.1376,113.5933,113.7196,46165.0
2023-03-13 11:10:00,117.11,117.52,117.04,117.25,24291.0,113.8265,114.2251,113.7585,113.9626,24291.0
2023-03-13 11:20:00,117.4,117.65,117.03,117.61,55691.0,114.1084,114.3514,113.7488,114.3125,55691.0
2023-03-13 11:30:00,117.62,117.66,116.93,116.97,42970.0,114.3222,114.3611,113.6516,113.6905,42970.0
2023-03-13 11:40:00,117.01,117.57,117.01,117.52,41474.0,113.7293,114.2736,113.7293,114.2251,41474.0
2023-03-13 11:50:00,117.49,117.52,116.92,117.34,58044.0,114.1959,114.2251,113.6419,114.0501,58044.0
2023-03-13 12:00:00,117.38,117.78,117.08,117.54,33989.0,114.089,114.4778,113.7974,114.2445,33989.0
2023-03-13 12:10:00,117.53,117.54,117.07,117.12,25730.0,114.2348,114.2445,113.7877,113.8363,25730.0
2023-03-13 12:20:00,117.16,117.17,116.79,116.96,28742.0,113.8751,113.8849,113.5155,113.6808,28742.0
2023-03-13 12:30:00,116.98,117.01,116.64,116.93,24511.0,113.7002,113.7293,113.3697,113.6516,24511.0
2023-03-13 12:40:00,116.89,117.21,116.5,116.59,39343.0,113.6127,113.9237,113.2336,113.3211,39343.0
2023-03-13 12:50:00,116.61,116.77,116.49,116.63,45285.0,113.3406,113.4961,113.2239,113.36,45285.0
2023-03-13 13:00:00,116.53,116.6,116.24,116.6,34326.0,113.2628,113.3308,112.9809,113.3308,34326.0
2023-03-13 13:10:00,116.62,116.9,116.52,116.68,26073.0,113.3503,113.6224,113.2531,113.4086,26073.0
2023-03-13 13:20:00,116.67,116.69,116.41,116.57,29597.0,113.3989,113.4183,113.1462,113.3017,29597.0
2023-03-13 13:30:00,116.55,117.04,116.34,116.96,29662.0,113.2822,113.7585,113.0781,113.6808,29662.0
2023-03-13 13:40:00,116.95,117.04,116.8,116.91,34267.0,113.671,113.7585,113.5252,113.6322,34267.0
2023-03-13 13:50:00,116.89,117.07,116.88,117.03,13789.0,113.6127,113.7877,113.603,113.7488,13789.0
2023-03-13 14:00:00,117.06,117.34,117.02,117.05,30005.0,113.7779,114.0501,113.7391,113.7682,30005.0
2023-03-13 14:10:00,117.01,117.31,116.94,117.16,37187.0,113.7293,114.0209,113.6613,113.8751,37187.0
2023-03-13 14:20:00,117.14,117.39,117.03,117.17,28339.0,113.8557,114.0987,113.7488,113.8849,28339.0
2023-03-13 14:30:00,117.24,117.49,116.99,117.1,33222.0,113.9529,114.1959,113.7099,113.8168,33222.0
2023-03-13 14:40:00,117.07,117.37,117.03,117.15,37321.0,113.7877,114.0793,113.7488,113.8654,37321.0
2023-03-13 14:50:00,117.14,117.28,117.09,117.22,32227.0,113.8557,113.9918,113.8071,113.9335,32227.0
2023-03-13 15:00:00,117.17,117.35,116.9,117.01,36297.0,113.8849,114.0598,113.6224,113.7293,36297.0
2023-03-13 15:10:00,117.0,117.31,116.97,117.01,51902.0,113.7196,114.0209,113.6905,113.7293,51902.0
2023-03-13 15:20:00,116.99,116.99,116.33,116.47,58024.0,113.7099,113.7099,113.0684,113.2045,58024.0
2023-03-13 15:30:00,116.48,116.79,116.43,116.77,37412.0,113.2142,113.5155,113.1656,113.4961,37412.0
2023-03-13 15:40:00,116.82,116.97,116.57,116.62,38139.0,113.5447,113.6905,113.3017,113.3503,38139.0
2023-03-13 15:50:00,116.58,116.58,116.2,116.26,51922.0,113.3114,113.3114,112.9421,113.0004,51922.0
2023-03-14 09:30:00,117.56,118.13,117.56,118.13,19311.0,114.2639,114.8179,114.2639,114.8179,19311.0
2023-03-14 09:40:00,118.15,118.35,118.04,118.27,15541.0,114.8374,115.0318,114.7305,114.954,15541.0
2023-03-14 09:50:00,118.17,118.24,117.96,118.19,10136.0,114.8568,114.9249,114.6527,114.8763,10136.0
2023-03-14 10:00:00,118.14,118.34,118.09,118.23,6568.0,114.8277,115.0221,114.7791,114.9151,6568.0
2023-03-14 10:10:00,118.24,118.33,117.96,118.26,5025.0,114.9249,115.0123,114.6527,114.9443,5025.0
2023-03-14 10:20:00,118.25,118.47,118.24,118.42,4046.0,114.9346,115.1484,114.9249,115.0998,4046.0
2023-03-14 10:30:00,118.51,118.66,118.51,118.58,13775.0,115.1873,115.3331,115.1873,115.2553,13775.0
2023-03-14 10:40:00,118.54,118.64,118.5,118.63,11270.0,115.2165,115.3136,115.1776,115.3039,11270.0
2023-03-14 10:50:00,118.64,118.7,118.42,118.45,86599.0,115.3136,115.372,115.0998,115.129,86599.0
2023-03-14 11:00:00,118.4,118.61,118.38,118.56,8931.0,115.0804,115.2845,115.0609,115.2359,8931.0
2023-03-14 11:10:00,118.56,118.71,118.56,118.67,10331.0,115.2359,115.3817,115.2359,115.3428,10331.0
2023-03-14 11:20:00,118.68,118.78,118.62,118.73,11898.0,115.3525,115.4497,115.2942,115.4011,11898.0
2023-03-14 11:30:00,118.73,118.8,118.67,118.78,16125.0,115.4011,115.4692,115.3428,115.4497,16125.0
2023-03-14 11:40:00,118.79,118.81,118.54,118.55,17082.0,115.4594,115.4789,115.2165,115.2262,17082.0
2023-03-14 11:50:00,118.58,118.67,118.58,118.6,16240.0,115.2553,115.3428,115.2553,115.2748,16240.0
2023-03-14 12:00:00,118.61,118.64,118.44,118.46,15817.0,115.2845,115.3136,115.1193,115.1387,15817.0
2023-03-14 12:10:00,118.57,118.67,118.57,118.57,3024.0,115.2456,115.3428,115.2456,115.2456,3024.0
2023-03-14 12:20:00,118.54,118.54,118.3,118.34,20583.0,115.2165,115.2165,114.9832,115.0221,20583.0
2023-03-14 12:30:00,118.33,118.5,118.33,118.44,11339.0,115.0123,115.1776,115.0123,115.1193,11339.0
2023-03-14 12:40:00,118.46,118.48,118.25,118.48,22665.0,115.1387,115.1581,114.9346,115.1581,22665.0
2023-03-14 12:50:00,118.49,118.49,118.16,118.24,26488.0,115.1679,115.1679,114.8471,114.9249,26488.0
2023-03-14 13:00:00,118.26,118.32,117.94,118.0,13413.0,114.9443,115.0026,114.6333,114.6916,13413.0
2023-03-14 13:10:00,117.9,117.94,117.4,117.67,33985.0,114.5944,114.6333,114.1084,114.3708,33985.0
2023-03-14 13:20:00,117.64,117.87,117.46,117.77,64851.0,114.3417,114.5652,114.1667,114.468,64851.0
2023-03-14 13:30:00,117.72,117.89,117.64,117.89,33531.0,114.4194,114.5847,114.3417,114.5847,33531.0
2023-03-14 13:40:00,117.89,117.95,117.54,117.61,69673.0,114.5847,114.643,114.2445,114.3125,69673.0
2023-03-14 13:50:00,117.63,117.68,117.43,117.52,11109.0,114.332,114.3806,114.1376,114.2251,11109.0
2023-03-14 14:00:00,117.56,117.61,117.08,117.32,23613.0,114.2639,114.3125,113.7974,114.0307,23613.0
2023-03-14 14:10:00,117.32,117.43,117.16,117.29,20912.0,114.0307,114.1376,113.8751,114.0015,20912.0
2023-03-14 14:20:00,117.26,117.64,117.17,117.61,25083.0,113.9723,114.3417,113.8849,114.3125,25083.0
2023-03-14 14:30:00,117.58,117.7,117.53,117.6,26003.0,114.2834,114.4,114.2348,114.3028,26003.0
2023-03-14 14:40:00,117.6,117.74,117.47,117.59,13488.0,114.3028,114.4389,114.1765,114.2931,13488.0
2023-03-14 14:50:00,117.51,117.71,117.37,117.4,19717.0,114.2153,114.4097,114.0793,114.1084,19717.0
2023-03-14 15:00:00,117.45,117.54,117.07,117.14,14451.0,114.157,114.2445,113.7877,113.8557,14451.0
2023-03-14 15:10:00,117.06,117.21,116.86,117.21,77993.0,113.7779,113.9237,113.5836,113.9237,77993.0
2023-03-14 15:20:00,117.23,117.24,116.99,117.21,75628.0,113.9432,113.9529,113.7099,113.9237,75628.0
2023-03-14 15:30:00,117.19,117.66,117.12,117.5,298977.0,113.9043,114.3611,113.8363,114.2056,298977.0
2023-03-14 15:40:00,117.48,117.76,117.45,117.75,21490.0,114.1862,114.4583,114.157,114.4486,21490.0
2023-03-14 15:50:00,117.77,118.44,117.77,118.33,35773.0,114.468,115.1193,114.468,115.0123,35773.0
2023-03-15 09:30:00,116.82,116.99,116.66,116.86,110836.0,113.5447,113.7099,113.3892,113.5836,110836.0
2023-03-15 09:40:00,116.73,117.19,116.72,117.09,8491.0,113.4572,113.9043,113.4475,113.8071,8491.0
2023-03-15 09:50:00,117.06,117.06,116.44,116.54,12489.0,113.7779,113.7779,113.1753,113.2725,12489.0
2023-03-15 10:00:00,116.51,117.04,116.39,116.83,26685.0,113.2434,113.7585,113.1267,113.5544,26685.0
2023-03-15 10:10:00,116.84,116.88,116.6,116.77,6797.0,113.5641,113.603,113.3308,113.4961,6797.0
2023-03-15 10:20:00,116.78,116.95,116.52,116.58,15487.0,113.5058,113.671,113.2531,113.3114,15487.0
2023-03-15 10:30:00,116.61,116.82,116.4,116.61,27970.0,113.3406,113.5447,113.1365,113.3406,27970.0
2023-03-15 10:40:00,116.6,116.6,116.36,116.36,24148.0,113.3308,113.3308,113.0976,113.0976,24148.0
2023-03-15 10:50:00,116.3,116.79,116.24,116.79,27586.0,113.0393,113.5155,112.9809,113.5155,27586.0
2023-03-15 11:00:00,116.79,117.05,116.65,116.83,26693.0,113.5155,113.7682,113.3794,113.5544,26693.0
2023-03-15 11:10:00,116.84,117.15,116.84,117.15,14299.0,113.5641,113.8654,113.5641,113.8654,14299.0
2023-03-15 11:20:00,117.16,117.16,116.79,116.86,26209.0,113.8751,113.8751,113.5155,113.5836,26209.0
2023-03-15 11:30:00,116.87,117.01,116.66,116.75,24192.0,113.5933,113.7293,113.3892,113.4766,24192.0
2023-03-15 11:40:00,116.76,117.15,116.76,116.98,33331.0,113.4864,113.8654,113.4864,113.7002,33331.0
2023-03-15 11:50:00,116.93,116.93,116.62,116.64,26297.0,113.6516,113.6516,113.3503,113.3697,26297.0
2023-03-15 12:00:00,116.66,116.78,116.35,116.35,16579.0,113.3892,113.5058,113.0879,113.0879,16579.0
2023-03-15 12:10:00,116.32,116.47,116.28,116.34,12838.0,113.0587,113.2045,113.0198,113.0781,12838.0
2023-03-15 12:20:00,116.31,116.41,116.15,116.32,59927.0,113.049,113.1462,112.8935,113.0587,59927.0
2023-03-15 12:30:00,116.33,116.48,116.21,116.28,15358.0,113.0684,113.2142,112.9518,113.0198,15358.0
2023-03-15 12:40:00,116.27,116.44,116.17,116.44,13024.0,113.0101,113.1753,112.9129,113.1753,13024.0
2023-03-15 12:50:00,116.43,116.44,116.04,116.18,26019.0,113.1656,113.1753,112.7865,112.9226,26019.0
2023-03-15 13:00:00,116.16,116.47,116.09,116.41,30512.0,112.9032,113.2045,112.8351,113.1462,30512.0
2023-03-15 13:10:00,116.45,116.83,116.45,116.76,20434.0,113.1851,113.5544,113.1851,113.4864,20434.0
2023-03-15 13:20:00,116.78,116.9,116.68,116.86,17728.0,113.5058,113.6224,113.4086,113.5836,17728.0
2023-03-15 13:30:00,116.86,116.91,116.65,116.7,29290.0,113.5836,113.6322,113.3794,113.428,29290.0
2023-03-15 13:40:00,116.71,116.71,116.49,116.58,13290.0,113.4378,113.4378,113.2239,113.3114,13290.0
2023-03-15 13:50:00,116.67,117.06,116.67,116.9,31595.0,113.3989,113.7779,113.3989,113.6224,31595.0
2023-03-15 14:00:00,116.92,116.92,116.69,116.75,17507.0,113.6419,113.6419,113.4183,113.4766,17507.0
2023-03-15 14:10:00,116.76,116.99,116.66,116.96,25159.0,113.4864,113.7099,113.3892,113.6808,25159.0
2023-03-15 14:20:00,116.89,117.82,116.89,117.54,63839.0,113.6127,114.5166,113.6127,114.2445,63839.0
2023-03-15 14:30:00,117.55,117.76,117.4,117.57,37810.0,114.2542,114.4583,114.1084,114.2736,37810.0
2023-03-15 14:40:00,117.56,117.7,117.38,117.38,26568.0,114.2639,114.4,114.089,114.089,26568.0
2023-03-15 14:50:00,117.41,117.69,117.22,117.63,19051.0,114.1181,114.3903,113.9335,114.332,19051.0
2023-03-15 15:00:00,117.62,117.83,117.29,117.29,42946.0,114.3222,114.5264,114.0015,114.0015,42946.0
2023-03-15 15:10:00,117.23,117.59,117.23,117.43,42951.0,113.9432,114.2931,113.9432,114.1376,42951.0
2023-03-15 15:20:00,117.4,117.73,117.27,117.6,54095.0,114.1084,114.4292,113.9821,114.3028,54095.0
2023-03-15 15:30:00,117.66,117.72,117.25,117.39,28001.0,114.3611,114.4194,113.9626,114.0987,28001.0
2023-03-15 15:40:00,117.37,117.37,117.02,117.19,62822.0,114.0793,114.0793,113.7391,113.9043,62822.0
2023-03-15 15:50:00,117.14,117.78,117.02,117.78,65431.0,113.8557,114.4778,113.7391,114.4778,65431.0
2023-03-16 09:30:00,117.43,117.43,116.93,117.14,104417.0,114.1376,114.1376,113.6516,113.8557,104417.0
2023-03-16 09:40:00,117.3,117.45,117.09,117.15,8117.0,114.0112,114.157,113.8071,113.8654,8117.0
2023-03-16 09:50:00,117.2,117.53,117.08,117.47,14369.0,113.914,114.2348,113.7974,114.1765,14369.0
2023-03-16 10:00:00,117.51,117.63,117.0,117.0,19881.0,114.2153,114.332,113.7196,113.7196,19881.0
2023-03-16 10:10:00,116.99,117.14,116.98,117.02,7842.0,113.7099,113.8557,113.7002,113.7391,7842.0
2023-03-16 10:20:00,117.0,117.33,116.95,117.29,12610.0,113.7196,114.0404,113.671,114.0015,12610.0
2023-03-16 10:30:00,117.29,117.52,117.28,117.48,7997.0,114.0015,114.2251,113.9918,114.1862,7997.0
2023-03-16 10:40:00,117.49,118.1,117.49,118.01,29385.0,114.1959,114.7888,114.1959,114.7013,29385.0
2023-03-16 10:50:00,118.0,118.55,118.0,118.41,301357.0,114.6916,115.2262,114.6916,115.0901,301357.0
2023-03-16 11:00:00,118.5,118.67,118.22,118.62,25333.0,115.1776,115.3428,114.9054,115.2942,25333.0
2023-03-16 11:10:00,118.62,118.63,118.43,118.56,15863.0,115.2942,115.3039,115.1095,115.2359,15863.0
2023-03-16 11:20:00,118.58,118.9,118.53,118.84,27973.0,115.2553,115.5664,115.2067,115.508,27973.0
2023-03-16 11:30:00,118.87,118.9,118.71,118.82,13393.0,115.5372,115.5664,115.3817,115.4886,13393.0
2023-03-16 11:40:00,118.78,118.99,118.78,118.92,11147.0,115.4497,115.6538,115.4497,115.5858,11147.0
2023-03-16 11:50:00,118.91,119.21,118.87,119.04,17572.0,115.5761,115.8677,115.5372,115.7024,17572.0
2023-03-16 12:00:00,119.04,119.11,118.79,118.8,18970.0,115.7024,115.7705,115.4594,115.4692,18970.0
2023-03-16 12:10:00,118.78,118.92,118.62,118.92,7550.0,115.4497,115.5858,115.2942,115.5858,7550.0
2023-03-16 12:20:00,118.97,119.05,118.93,118.96,19283.0,115.6344,115.7122,115.5955,115.6247,19283.0
2023-03-16 12:30:00,119.01,119.04,118.85,119.02,40773.0,115.6733,115.7024,115.5178,115.683,40773.0
2023-03-16 12:40:00,119.01,119.2,118.95,119.19,23669.0,115.6733,115.8579,115.615,115.8482,23669.0
2023-03-16 12:50:00,119.21,119.55,119.21,119.47,50514.0,115.8677,116.1981,115.8677,116.1204,50514.0
2023-03-16 13:00:00,119.45,119.68,119.42,119.54,34297.0,116.1009,116.3245,116.0718,116.1884,34297.0
2023-03-16 13:10:00,119.54,119.54,119.23,119.3,38682.0,116.1884,116.1884,115.8871,115.9551,38682.0
2023-03-16 13:20:00,119.28,119.45,119.28,119.41,35377.0,115.9357,116.1009,115.9357,116.0621,35377.0
2023-03-16 13:30:00,119.38,119.4,119.24,119.33,21020.0,116.0329,116.0523,115.8968,115.9843,21020.0
2023-03-16 13:40:00,119.34,119.45,119.31,119.38,33933.0,115.994,116.1009,115.9649,116.0329,33933.0
2023-03-16 13:50:00,119.35,119.43,119.18,119.37,104100.0,116.0037,116.0815,115.8385,116.0232,104100.0
2023-03-16 14:00:00,119.35,119.35,119.11,119.29,87648.0,116.0037,116.0037,115.7705,115.9454,87648.0
2023-03-16 14:10:00,119.28,119.31,119.09,119.19,41421.0,115.9357,115.9649,115.751,115.8482,41421.0
2023-03-16 14:20:00,119.2,119.27,119.13,119.27,27747.0,115.8579,115.926,115.7899,115.926,27747.0
2023-03-16 14:30:00,119.26,119.26,118.99,119.22,46968.0,115.9163,115.9163,115.6538,115.8774,46968.0
2023-03-16 14:40:00,119.23,119.37,119.2,119.3,31706.0,115.8871,116.0232,115.8579,115.9551,31706.0
2023-03-16 14:50:00,119.25,119.44,119.23,119.43,19104.0,115.9065,116.0912,115.8871,116.0815,19104.0
2023-03-16 15:00:00,119.45,119.64,119.41,119.52,19012.0,116.1009,116.2856,116.0621,116.169,19012.0
2023-03-16 15:10:00,119.52,119.61,119.46,119.56,18861.0,116.169,116.2565,116.1107,116.2079,18861.0
2023-03-16 15:20:00,119.56,119.8,119.55,119.74,15405.0,116.2079,116.4411,116.1981,116.3828,15405.0
2023-03-16 15:30:00,119.76,119.76,119.6,119.68,24532.0,116.4022,116.4022,116.2467,116.3245,24532.0
2023-03-16 15:40:00,119.69,119.92,119.66,119.79,72517.0,116.3342,116.5578,116.3051,116.4314,72517.0
2023-03-16 15:50:00,119.81,119.88,119.61,119.81,73793.0,116.4508,116.5189,116.2565,116.4508,73793.0
2023-03-17 09:30:00,119.85,120.12,119.75,120.12,146703.0,116.4897,116.7522,116.3925,116.7522,146703.0
2023-03-17 09:40:00,120.09,120.19,119.62,119.62,84375.0,116.723,116.8202,116.2662,116.2662,84375.0
2023-03-17 09:50:00,119.68,119.81,119.6,119.64,63926.0,116.3245,116.4508,116.2467,116.2856,63926.0
2023-03-17 10:00:00,119.64,120.18,119.64,119.8,79659.0,116.2856,116.8105,116.2856,116.4411,79659.0
2023-03-17 10:10:00,119.72,119.75,119.38,119.43,434041.0,116.3634,116.3925,116.0329,116.0815,434041.0
2023-03-17 10:20:00,119.48,119.55,119.17,119.32,1154343.0,116.1301,116.1981,115.8288,115.9746,1154343.0
2023-03-17 10:30:00,119.34,119.42,118.96,119.25,106022.0,115.994,116.0718,115.6247,115.9065,106022.0
2023-03-17 10:40:00,119.21,119.21,118.85,119.13,64785.0,115.8677,115.8677,115.5178,115.7899,64785.0
2023-03-17 10:50:00,119.14,119.19,118.89,119.13,400270.0,115.7996,115.8482,115.5566,115.7899,400270.0
2023-03-17 11:00:00,119.05,119.06,118.75,118.95,785783.0,115.7122,115.7219,115.4206,115.615,785783.0
2023-03-17 11:10:00,118.9,119.2,118.81,119.14,188135.0,115.5664,115.8579,115.4789,115.7996,188135.0
2023-03-17 11:20:00,119.16,119.18,118.65,118.86,585884.0,115.8191,115.8385,115.3234,115.5275,585884.0
2023-03-17 11:30:00,118.83,119.07,118.73,118.73,236908.0,115.4983,115.7316,115.4011,115.4011,236908.0
2023-03-17 11:40:00,118.73,119.05,118.52,118.81,652584.0,115.4011,115.7122,115.197,115.4789,652584.0
2023-03-17 11:50:00,118.79,118.94,118.76,118.8,213162.0,115.4594,115.6052,115.4303,115.4692,213162.0
2023-03-17 12:00:00,118.94,119.18,118.84,119.16,374085.0,115.6052,115.8385,115.508,115.8191,374085.0
2023-03-17 12:10:00,119.14,119.18,118.96,119.02,163118.0,115.7996,115.8385,115.6247,115.683,163118.0
2023-03-17 12:20:00,119.06,119.19,118.91,119.15,235711.0,115.7219,115.8482,115.5761,115.8093,235711.0
2023-03-17 12:30:00,119.15,119.49,119.15,119.17,4767211.0,115.8093,116.1398,115.8093,115.8288,4767211.0
2023-03-17 12:40:00,119.18,119.27,119.12,119.18,675350.0,115.8385,115.926,115.7802,115.8385,675350.0
2023-03-17 12:50:00,119.17,119.32,119.07,119.22,261566.0,115.8288,115.9746,115.7316,115.8774,261566.0
2023-03-17 13:00:00,119.23,119.44,119.17,119.42,419601.0,115.8871,116.0912,115.8288,116.0718,419601.0
2023-03-17 13:10:00,119.41,119.51,119.32,119.45,758651.0,116.0621,116.1593,115.9746,116.1009,758651.0
2023-03-17 13:20:00,119.46,119.64,119.34,119.39,903871.0,116.1107,116.2856,115.994,116.0426,903871.0
2023-03-17 13:30:00,119.39,119.51,119.16,119.35,511357.0,116.0426,116.1593,115.8191,116.0037,511357.0
2023-03-17 13:40:00,119.34,119.36,119.12,119.29,592862.0,115.994,116.0135,115.7802,115.9454,592862.0
2023-03-17 13:50:00,119.29,119.32,119.09,119.26,318067.0,115.9454,115.9746,115.751,115.9163,318067.0
2023-03-17 14:00:00,119.29,119.4,118.96,119.03,177476.0,115.9454,116.0523,115.6247,115.6927,177476.0
2023-03-17 14:10:00,119.03,119.04,118.84,118.92,192692.0,115.6927,115.7024,115.508,115.5858,192692.0
2023-03-17 14:20:00,118.9,118.95,118.62,118.67,158689.0,115.5664,115.615,115.2942,115.3428,158689.0
2023-03-17 14:30:00,118.66,118.84,118.63,118.77,400910.0,115.3331,115.508,115.3039,115.44,400910.0
2023-03-17 14:40:00,118.76,118.8,118.65,118.73,76443.0,115.4303,115.4692,115.3234,115.4011,76443.0
2023-03-17 14:50:00,118.72,118.96,118.53,118.85,305968.0,115.3914,115.6247,115.2067,115.5178,305968.0
2023-03-17 15:00:00,118.89,118.94,118.73,118.87,343569.0,115.5566,115.6052,115.4011,115.5372,343569.0
2023-03-17 15:10:00,118.87,119.17,118.84,119.06,110081.0,115.5372,115.8288,115.508,115.7219,110081.0
2023-03-17 15:20:00,119.06,119.27,118.98,119.24,201266.0,115.7219,115.926,115.6441,115.8968,201266.0
2023-03-17 15:30:00,119.24,119.26,118.91,119.03,667094.0,115.8968,115.9163,115.5761,115.6927,667094.0
2023-03-17 15:40:00,119.07,119.25,118.88,118.91,286535.0,115.7316,115.9065,115.5469,115.5761,286535.0
2023-03-17 15:50:00,118.89,119.13,118.88,118.98,592261.0,115.5566,115.7899,115.5469,115.6441,592261.0
2023-03-20 09:30:00,119.54,119.58,119.01,119.34,71324.0,116.1884,116.2273,115.6733,115.994,71324.0
2023-03-20 09:40:00,119.26,119.43,118.98,119.34,180845.0,115.9163,116.0815,115.6441,115.994,180845.0
2023-03-20 09:50:00,119.35,119.48,119.18,119.29,34327.0,116.0037,116.1301,115.8385,115.9454,34327.0
2023-03-20 10:00:00,119.37,119.6,119.19,119.27,57705.0,116.0232,116.2467,115.8482,115.926,57705.0
2023-03-20 10:10:00,119.24,119.48,119.13,119.15,37453.0,115.8968,116.1301,115.7899,115.8093,37453.0
2023-03-20 10:20:00,119.13,119.55,119.11,119.5,99313.0,115.7899,116.1981,115.7705,116.1495,99313.0
2023-03-20 10:30:00,119.53,119.59,119.29,119.36,44629.0,116.1787,116.237,115.9454,116.0135,44629.0
2023-03-20 10:40:00,119.35,119.7,119.34,119.7,51199.0,116.0037,116.3439,115.994,116.3439,51199.0
2023-03-20 10:50:00,119.69,119.81,119.52,119.79,116950.0,116.3342,116.4508,116.169,116.4314,116950.0
2023-03-20 11:00:00,119.8,119.96,119.77,119.88,103372.0,116.4411,116.5966,116.412,116.5189,103372.0
2023-03-20 11:10:00,119.88,119.88,119.65,119.79,118011.0,116.5189,116.5189,116.2953,116.4314,118011.0
2023-03-20 11:20:00,119.79,120.06,119.73,120.03,2264682.0,116.4314,116.6938,116.3731,116.6647,2264682.0
2023-03-20 11:30:00,120.06,120.06,119.85,119.9,349524.0,116.6938,116.6938,116.4897,116.5383,349524.0
2023-03-20 11:40:00,119.91,119.92,119.73,119.75,943306.0,116.548,116.5578,116.3731,116.3925,943306.0
2023-03-20 11:50:00,119.75,119.84,119.57,119.58,55459.0,116.3925,116.48,116.2176,116.2273,55459.0
2023-03-20 12:00:00,119.58,119.67,119.36,119.37,315827.0,116.2273,116.3148,116.0135,116.0232,315827.0
2023-03-20 12:10:00,119.36,119.4,119.12,119.27,282074.0,116.0135,116.0523,115.7802,115.926,282074.0
2023-03-20 12:20:00,119.31,119.43,119.24,119.42,50581.0,115.9649,116.0815,115.8968,116.0718,50581.0
2023-03-20 12:30:00,119.43,119.54,119.42,119.54,164487.0,116.0815,116.1884,116.0718,116.1884,164487.0
2023-03-20 12:40:00,119.53,119.68,119.48,119.62,1398635.0,116.1787,116.3245,116.1301,116.2662,1398635.0
2023-03-20 12:50:00,119.63,119.89,119.63,119.82,385882.0,116.2759,116.5286,116.2759,116.4606,385882.0
2023-03-20 13:00:00,119.83,120.05,119.81,119.94,93836.0,116.4703,116.6841,116.4508,116.5772,93836.0
2023-03-20 13:10:00,119.94,120.06,119.94,120.01,14715.0,116.5772,116.6938,116.5772,116.6452,14715.0
2023-03-20 13:20:00,120.02,120.03,119.91,119.93,170296.0,116.655,116.6647,116.548,116.5675,170296.0
2023-03-20 13:30:00,119.92,120.05,119.84,119.91,143108.0,116.5578,116.6841,116.48,116.548,143108.0
2023-03-20 13:40:00,119.95,120.04,119.88,119.93,225781.0,116.5869,116.6744,116.5189,116.5675,225781.0
2023-03-20 13:50:00,119.93,119.93,119.78,119.84,740396.0,116.5675,116.5675,116.4217,116.48,740396.0
2023-03-20 14:00:00,119.83,119.87,119.65,119.67,143912.0,116.4703,116.5092,116.2953,116.3148,143912.0
2023-03-20 14:10:00,119.7,119.8,119.66,119.78,33947.0,116.3439,116.4411,116.3051,116.4217,33947.0
2023-03-20 14:20:00,119.77,119.91,119.76,119.87,63233.0,116.412,116.548,116.4022,116.5092,63233.0
2023-03-20 14:30:00,119.8,119.85,119.53,119.54,255589.0,116.4411,116.4897,116.1787,116.1884,255589.0
2023-03-20 14:40:00,119.53,119.72,119.49,119.71,311654.0,116.1787,116.3634,116.1398,116.3536,311654.0
2023-03-20 14:50:00,119.74,119.88,119.67,119.72,842948.0,116.3828,116.5189,116.3148,116.3634,842948.0
2023-03-20 15:00:00,119.72,119.82,119.64,119.66,99516.0,116.3634,116.4606,116.2856,116.3051,99516.0
2023-03-20 15:10:00,119.66,119.8,119.6,119.79,95387.0,116.3051,116.4411,116.2467,116.4314,95387.0
2023-03-20 15:20:00,119.79,119.86,119.62,119.86,452672.0,116.4314,116.4994,116.2662,116.4994,452672.0
2023-03-20 15:30:00,119.81,119.96,119.78,119.91,83875.0,116.4508,116.5966,116.4217,116.548,83875.0
2023-03-20 15:40:00,119.9,120.05,119.87,120.02,72795.0,116.5383,116.6841,116.5092,116.655,72795.0
2023-03-20 15:50:00,120.05,120.19,119.96,120.02,155299.0,116.6841,116.8202,116.5966,116.655,155299.0
2023-03-21 09:30:00,121.25,121.38,121.17,121.21,32287.0,117.8505,117.9768,117.7727,117.8116,32287.0
2023-03-21 09:40:00,121.2,121.29,121.08,121.18,35049.0,117.8019,117.8893,117.6852,117.7824,35049.0
2023-03-21 09:50:00,121.18,121.31,121.11,121.28,16618.0,117.7824,117.9088,117.7144,117.8796,16618.0
2023-03-21 10:00:00,121.36,121.41,121.02,121.09,45383.0,117.9574,118.006,117.6269,117.695,45383.0
2023-03-21 10:10:00,121.1,121.25,120.85,120.92,14712.0,117.7047,117.8505,117.4617,117.5297,14712.0
2023-03-21 10:20:00,120.86,120.92,120.65,120.78,40230.0,117.4714,117.5297,117.2673,117.3936,40230.0
2023-03-21 10:30:00,120.75,120.83,120.62,120.8,30134.0,117.3645,117.4422,117.2381,117.4131,30134.0
2023-03-21 10:40:00,120.81,120.91,120.69,120.9,107449.0,117.4228,117.52,117.3062,117.5103,107449.0
2023-03-21 10:50:00,120.88,120.9,120.53,120.65,75781.0,117.4908,117.5103,117.1507,117.2673,75781.0
2023-03-21 11:00:00,120.61,120.71,120.59,120.71,59558.0,117.2284,117.3256,117.209,117.3256,59558.0
2023-03-21 11:10:00,120.7,120.88,120.7,120.87,97442.0,117.3159,117.4908,117.3159,117.4811,97442.0
2023-03-21 11:20:00,120.89,120.89,120.73,120.76,58897.0,117.5006,117.5006,117.3451,117.3742,58897.0
2023-03-21 11:30:00,120.75,120.82,120.49,120.55,81704.0,117.3645,117.4325,117.1118,117.1701,81704.0
2023-03-21 11:40:00,120.56,120.59,120.3,120.41,45066.0,117.1798,117.209,116.9271,117.034,45066.0
2023-03-21 11:50:00,120.41,120.47,120.36,120.39,42428.0,117.034,117.0923,116.9854,117.0146,42428.0
2023-03-21 12:00:00,120.34,120.45,120.29,120.44,36762.0,116.966,117.0729,116.9174,117.0632,36762.0
2023-03-21 12:10:00,120.46,120.55,120.46,120.48,52016.0,117.0826,117.1701,117.0826,117.1021,52016.0
2023-03-21 12:20:00,120.51,120.65,120.48,120.61,31344.0,117.1312,117.2673,117.1021,117.2284,31344.0
2023-03-21 12:30:00,120.65,120.73,120.6,120.6,42502.0,117.2673,117.3451,117.2187,117.2187,42502.0
2023-03-21 12:40:00,120.56,120.58,120.47,120.54,30223.0,117.1798,117.1993,117.0923,117.1604,30223.0
2023-03-21 12:50:00,120.54,120.64,120.52,120.55,20922.0,117.1604,117.2576,117.1409,117.1701,20922.0
2023-03-21 13:00:00,120.56,120.61,120.51,120.6,38589.0,117.1798,117.2284,117.1312,117.2187,38589.0
2023-03-21 13:10:00,120.58,120.73,120.58,120.7,316686.0,117.1993,117.3451,117.1993,117.3159,316686.0
2023-03-21 13:20:00,120.69,120.77,120.64,120.75,75136.0,117.3062,117.3839,117.2576,117.3645,75136.0
2023-03-21 13:30:00,120.76,120.88,120.75,120.79,43501.0,117.3742,117.4908,117.3645,117.4034,43501.0
2023-03-21 13:40:00,120.79,120.84,120.72,120.74,51480.0,117.4034,117.452,117.3353,117.3548,51480.0
2023-03-21 13:50:00,120.69,120.72,120.53,120.54,35805.0,117.3062,117.3353,117.1507,117.1604,35805.0
2023-03-21 14:00:00,120.53,120.63,120.52,120.58,69382.0,117.1507,117.2479,117.1409,117.1993,69382.0
2023-03-21 14:10:00,120.58,120.66,120.55,120.61,228068.0,117.1993,117.277,117.1701,117.2284,228068.0
2023-03-21 14:20:00,120.62,120.74,120.6,120.71,25939.0,117.2381,117.3548,117.2187,117.3256,25939.0
2023-03-21 14:30:00,120.72,120.78,120.69,120.7,29250.0,117.3353,117.3936,117.3062,117.3159,29250.0
2023-03-21 14:40:00,120.71,120.86,120.68,120.85,28350.0,117.3256,117.4714,117.2965,117.4617,28350.0
2023-03-21 14:50:00,120.83,120.99,120.78,120.92,54409.0,117.4422,117.5978,117.3936,117.5297,54409.0
2023-03-21 15:00:00,120.91,121.04,120.9,121.04,23754.0,117.52,117.6464,117.5103,117.6464,23754.0
2023-03-21 15:10:00,121.04,121.17,121.01,121.15,208030.0,117.6464,117.7727,117.6172,117.7533,208030.0
2023-03-21 15:20:00,121.17,121.22,121.07,121.15,109825.0,117.7727,117.8213,117.6755,117.7533,109825.0
2023-03-21 15:30:00,121.16,121.36,121.08,121.35,103762.0,117.763,117.9574,117.6852,117.9477,103762.0
2023-03-21 15:40:00,121.38,121.52,121.37,121.44,59693.0,117.9768,118.1129,117.9671,118.0351,59693.0
2023-03-21 15:50:00,121.43,121.45,121.19,121.3,108858.0,118.0254,118.0449,117.7922,117.8991,108858.0
2023-03-22 09:30:00,120.96,121.27,120.96,121.21,142228.0,117.5686,117.8699,117.5686,117.8116,142228.0
2023-03-22 09:40:00,121.22,121.23,121.11,121.19,10428.0,117.8213,117.831,117.7144,117.7922,10428.0
2023-03-22 09:50:00,121.24,121.39,121.24,121.37,57999.0,117.8408,117.9865,117.8408,117.9671,57999.0
2023-03-22 10:00:00,121.36,121.43,121.28,121.41,18029.0,117.9574,118.0254,117.8796,118.006,18029.0
2023-03-22 10:10:00,121.41,121.44,121.29,121.43,30018.0,118.006,118.0351,117.8893,118.0254,30018.0
2023-03-22 10:20:00,121.47,121.73,121.46,121.7,30994.0,118.0643,118.317,118.0546,118.2879,30994.0
2023-03-22 10:30:00,121.71,121.76,121.64,121.68,48156.0,118.2976,118.3462,118.2295,118.2684,48156.0
2023-03-22 10:40:00,121.68,121.75,121.63,121.65,177596.0,118.2684,118.3365,118.2198,118.2393,177596.0
2023-03-22 10:50:00,121.66,121.7,121.58,121.65,34495.0,118.249,118.2879,118.1712,118.2393,34495.0
2023-03-22 11:00:00,121.63,121.66,121.51,121.54,35753.0,118.2198,118.249,118.1032,118.1323,35753.0
2023-03-22 11:10:00,121.54,121.57,121.38,121.46,40186.0,118.1323,118.1615,117.9768,118.0546,40186.0
2023-03-22 11:20:00,121.47,121.57,121.45,121.52,38459.0,118.0643,118.1615,118.0449,118.1129,38459.0
2023-03-22 11:30:00,121.52,121.62,121.52,121.6,41666.0,118.1129,118.2101,118.1129,118.1907,41666.0
2023-03-22 11:40:00,121.59,121.61,121.48,121.56,100877.0,118.1809,118.2004,118.074,118.1518,100877.0
2023-03-22 11:50:00,121.59,121.62,121.52,121.54,19736.0,118.1809,118.2101,118.1129,118.1323,19736.0
2023-03-22 12:00:00,121.53,121.54,121.38,121.41,40103.0,118.1226,118.1323,117.9768,118.006,40103.0
2023-03-22 12:10:00,121.4,121.41,121.28,121.34,56545.0,117.9963,118.006,117.8796,117.9379,56545.0
2023-03-22 12:20:00,121.35,121.38,121.27,121.32,13713.0,117.9477,117.9768,117.8699,117.9185,13713.0
2023-03-22 12:30:00,121.29,121.34,121.23,121.23,139132.0,117.8893,117.9379,117.831,117.831,139132.0
2023-03-22 12:40:00,121.25,121.28,121.2,121.23,9966.0,117.8505,117.8796,117.8019,117.831,9966.0
2023-03-22 12:50:00,121.23,121.3,121.21,121.24,108180.0,117.831,117.8991,117.8116,117.8408,108180.0
2023-03-22 13:00:00,121.21,121.22,121.06,121.1,53569.0,117.8116,117.8213,117.6658,117.7047,53569.0
2023-03-22 13:10:00,121.1,121.22,121.09,121.2,13224.0,117.7047,117.8213,117.695,117.8019,13224.0
2023-03-22 13:20:00,121.22,121.28,121.21,121.28,7764.0,117.8213,117.8796,117.8116,117.8796,7764.0
2023-03-22 13:30:00,121.31,121.35,121.26,121.28,32412.0,117.9088,117.9477,117.8602,117.8796,32412.0
2023-03-22 13:40:00,121.29,121.32,121.24,121.3,29695.0,117.8893,117.9185,117.8408,117.8991,29695.0
2023-03-22 13:50:00,121.32,121.42,121.31,121.37,51404.0,117.9185,118.0157,117.9088,117.9671,51404.0
2023-03-22 14:00:00,121.33,122.34,121.33,121.8,57706.0,117.9282,118.9099,117.9282,118.3851,57706.0
2023-03-22 14:10:00,121.85,121.91,121.44,121.82,51766.0,118.4336,118.492,118.0351,118.4045,51766.0
2023-03-22 14:20:00,121.76,121.85,121.53,121.79,61049.0,118.3462,118.4336,118.1226,118.3753,61049.0
2023-03-22 14:30:00,121.83,122.04,121.03,121.61,40766.0,118.4142,118.6183,117.6366,118.2004,40766.0
2023-03-22 14:40:00,121.63,122.54,121.63,122.32,80262.0,118.2198,119.1043,118.2198,118.8905,80262.0
2023-03-22 14:50:00,122.33,122.42,121.35,121.35,80697.0,118.9002,118.9877,117.9477,117.9477,80697.0
2023-03-22 15:00:00,121.31,121.5,120.48,120.7,60791.0,117.9088,118.0935,117.1021,117.3159,60791.0
2023-03-22 15:10:00,120.73,121.32,120.57,121.19,39865.0,117.3451,117.9185,117.1895,117.7922,39865.0
2023-03-22 15:20:00,121.21,121.75,121.15,121.45,60352.0,117.8116,118.3365,117.7533,118.0449,60352.0
2023-03-22 15:30:00,121.48,121.51,120.69,120.8,178545.0,118.074,118.1032,117.3062,117.4131,178545.0
2023-03-22 15:40:00,120.82,120.99,120.28,120.41,58759.0,117.4325,117.5978,116.9077,117.034,58759.0
2023-03-22 15:50:00,120.4,120.41,119.35,119.35,71319.0,117.0243,117.034,116.0037,116.0037,71319.0
2023-03-23 09:30:00,120.04,120.17,119.94,120.07,20966.0,117.0302,117.1569,116.9327,117.0594,20966.0
2023-03-23 09:40:00,120.11,120.36,120.03,120.32,23271.0,117.0984,117.3422,117.0204,117.3032,23271.0
2023-03-23 09:50:00,120.35,120.39,120.24,120.34,26196.0,117.3324,117.3714,117.2252,117.3227,26196.0
2023-03-23 10:00:00,120.4,120.54,120.34,120.43,21813.0,117.3812,117.5176,117.3227,117.4104,21813.0
2023-03-23 10:10:00,120.47,120.69,120.47,120.56,27223.0,117.4494,117.6639,117.4494,117.5371,27223.0
2023-03-23 10:20:00,120.56,120.72,120.43,120.51,20413.0,117.5371,117.6931,117.4104,117.4884,20413.0
2023-03-23 10:30:00,120.54,120.57,120.42,120.56,18027.0,117.5176,117.5469,117.4007,117.5371,18027.0
2023-03-23 10:40:00,120.55,120.97,120.55,120.96,28625.0,117.5274,117.9369,117.5274,117.9271,28625.0
2023-03-23 10:50:00,120.98,121.12,120.92,121.11,24641.0,117.9466,118.0831,117.8881,118.0734,24641.0
2023-03-23 11:00:00,121.14,121.37,121.14,121.28,18760.0,118.1026,118.3268,118.1026,118.2391,18760.0
2023-03-23 11:10:00,121.27,121.36,121.09,121.1,15145.0,118.2293,118.3171,118.0539,118.0636,15145.0
2023-03-23 11:20:00,121.11,121.24,120.97,120.98,24389.0,118.0734,118.2001,117.9369,117.9466,24389.0
2023-03-23 11:30:00,120.99,121.2,120.99,121.18,28913.0,117.9564,118.1611,117.9564,118.1416,28913.0
2023-03-23 11:40:00,121.15,121.18,120.95,121.1,58388.0,118.1124,118.1416,117.9174,118.0636,58388.0
2023-03-23 11:50:00,121.1,121.19,121.01,121.03,40654.0,118.0636,118.1514,117.9759,117.9954,40654.0
2023-03-23 12:00:00,121.01,121.13,120.95,121.13,29730.0,117.9759,118.0929,117.9174,118.0929,29730.0
2023-03-23 12:10:00,121.1,121.1,120.84,120.86,12649.0,118.0636,118.0636,117.8101,117.8296,12649.0
2023-03-23 12:20:00,120.9,121.04,120.81,120.98,67360.0,117.8686,118.0051,117.7809,117.9466,67360.0
2023-03-23 12:30:00,121.0,121.04,120.82,120.83,21843.0,117.9661,118.0051,117.7906,117.8004,21843.0
2023-03-23 12:40:00,120.81,120.84,120.6,120.74,41821.0,117.7809,117.8101,117.5761,117.7126,41821.0
2023-03-23 12:50:00,120.75,120.75,120.61,120.67,55137.0,117.7224,117.7224,117.5859,117.6444,55137.0
2023-03-23 13:00:00,120.67,120.76,120.54,120.56,27616.0,117.6444,117.7321,117.5176,117.5371,27616.0
2023-03-23 13:10:00,120.56,120.59,120.3,120.39,46312.0,117.5371,117.5664,117.2837,117.3714,46312.0
2023-03-23 13:20:00,120.39,120.55,120.11,120.27,52124.0,117.3714,117.5274,117.0984,117.2544,52124.0
2023-03-23 13:30:00,120.25,120.42,120.23,120.37,18974.0,117.2349,117.4007,117.2154,117.3519,18974.0
2023-03-23 13:40:00,120.39,120.54,120.27,120.3,18710.0,117.3714,117.5176,117.2544,117.2837,18710.0
2023-03-23 13:50:00,120.33,120.33,120.14,120.18,23575.0,117.3129,117.3129,117.1277,117.1667,23575.0
2023-03-23 14:00:00,120.2,120.33,120.09,120.1,178899.0,117.1862,117.3129,117.0789,117.0887,178899.0
2023-03-23 14:10:00,120.13,120.26,120.08,120.19,99124.0,117.1179,117.2447,117.0692,117.1764,99124.0
2023-03-23 14:20:00,120.14,120.14,119.56,119.56,77879.0,117.1277,117.1277,116.5622,116.5622,77879.0
2023-03-23 14:30:00,119.61,119.71,119.44,119.46,49193.0,116.611,116.7085,116.4452,116.4647,49193.0
2023-03-23 14:40:00,119.46,119.47,118.98,119.18,46764.0,116.4647,116.4745,115.9968,116.1917,46764.0
2023-03-23 14:50:00,119.16,119.36,118.87,119.35,39167.0,116.1723,116.3672,115.8895,116.3575,39167.0
2023-03-23 15:00:00,119.4,120.13,119.38,119.69,71946.0,116.4062,117.1179,116.3867,116.689,71946.0
2023-03-23 15:10:00,119.71,119.8,119.14,119.15,61858.0,116.7085,116.7962,116.1528,116.1625,61858.0
2023-03-23 15:20:00,119.17,119.49,118.88,119.27,229155.0,116.182,116.494,115.8993,116.2795,229155.0
2023-03-23 15:30:00,119.22,119.66,119.12,119.52,39600.0,116.2307,116.6597,116.1333,116.5232,39600.0
2023-03-23 15:40:00,119.51,120.01,119.41,119.81,35451.0,116.5135,117.0009,116.416,116.806,35451.0
2023-03-23 15:50:00,119.86,120.28,119.72,119.72,170794.0,116.8547,117.2642,116.7182,116.7182,170794.0
2023-03-24 09:30:00,119.46,119.46,118.96,119.08,25479.0,116.4647,116.4647,115.9773,116.0943,25479.0
2023-03-24 09:40:00,119.07,119.12,118.51,118.67,60226.0,116.0845,116.1333,115.5385,115.6945,60226.0
2023-03-24 09:50:00,118.64,119.21,118.64,119.18,84487.0,115.6653,116.221,115.6653,116.1917,84487.0
2023-03-24 10:00:00,119.19,119.38,119.03,119.13,24434.0,116.2015,116.3867,116.0455,116.143,24434.0
2023-03-24 10:10:00,119.12,119.42,118.95,118.99,23519.0,116.1333,116.4257,115.9675,116.0065,23519.0
2023-03-24 10:20:00,119.03,119.51,118.81,119.47,39262.0,116.0455,116.5135,115.831,116.4745,39262.0
2023-03-24 10:30:00,119.49,119.58,119.29,119.31,45031.0,116.494,116.5817,116.299,116.3185,45031.0
2023-03-24 10:40:00,119.25,119.25,118.99,119.04,13757.0,116.26,116.26,116.0065,116.0553,13757.0
2023-03-24 10:50:00,119.0,119.19,118.97,119.13,57675.0,116.0163,116.2015,115.987,116.143,57675.0
2023-03-24 11:00:00,119.13,119.28,118.88,118.88,25780.0,116.143,116.2892,115.8993,115.8993,25780.0
2023-03-24 11:10:00,118.83,118.91,118.66,118.76,11041.0,115.8505,115.9285,115.6848,115.7823,11041.0
2023-03-24 11:20:00,118.81,118.96,118.7,118.92,30226.0,115.831,115.9773,115.7238,115.9383,30226.0
2023-03-24 11:30:00,118.89,119.03,118.78,118.96,12200.0,115.909,116.0455,115.8018,115.9773,12200.0
2023-03-24 11:40:00,119.05,119.58,119.01,119.44,28790.0,116.065,116.5817,116.026,116.4452,28790.0
2023-03-24 11:50:00,119.43,119.63,119.35,119.63,28604.0,116.4355,116.6305,116.3575,116.6305,28604.0
2023-03-24 12:00:00,119.62,119.86,119.33,119.34,43054.0,116.6207,116.8547,116.338,116.3477,43054.0
2023-03-24 12:10:00,119.38,119.41,119.17,119.23,30582.0,116.3867,116.416,116.182,116.2405,30582.0
2023-03-24 12:20:00,119.26,119.34,119.16,119.31,29205.0,116.2697,116.3477,116.1723,116.3185,29205.0
2023-03-24 12:30:00,119.35,119.55,119.34,119.44,12367.0,116.3575,116.5525,116.3477,116.4452,12367.0
2023-03-24 12:40:00,119.45,119.76,119.38,119.67,47879.0,116.455,116.7572,116.3867,116.6695,47879.0
2023-03-24 12:50:00,119.7,119.78,119.58,119.64,74810.0,116.6987,116.7767,116.5817,116.6402,74810.0
2023-03-24 13:00:00,119.72,119.75,119.53,119.56,22280.0,116.7182,116.7475,116.533,116.5622,22280.0
2023-03-24 13:10:00,119.55,119.67,119.47,119.47,13644.0,116.5525,116.6695,116.4745,116.4745,13644.0
2023-03-24 13:20:00,119.55,119.87,119.5,119.71,50976.0,116.5525,116.8644,116.5037,116.7085,50976.0
2023-03-24 13:30:00,119.74,119.89,119.71,119.84,22188.0,116.7377,116.8839,116.7085,116.8352,22188.0
2023-03-24 13:40:00,119.86,119.9,119.58,119.58,42365.0,116.8547,116.8937,116.5817,116.5817,42365.0
2023-03-24 13:50:00,119.59,119.72,119.55,119.7,91860.0,116.5915,116.7182,116.5525,116.6987,91860.0
2023-03-24 14:00:00,119.71,119.84,119.66,119.79,125285.0,116.7085,116.8352,116.6597,116.7865,125285.0
2023-03-24 14:10:00,119.78,120.01,119.77,119.83,62170.0,116.7767,117.0009,116.767,116.8255,62170.0
2023-03-24 14:20:00,119.91,119.95,119.8,119.88,63990.0,116.9034,116.9424,116.7962,116.8742,63990.0
2023-03-24 14:30:00,119.88,120.12,119.87,120.07,55226.0,116.8742,117.1082,116.8644,117.0594,55226.0
2023-03-24 14:40:00,120.06,120.15,119.99,120.1,27460.0,117.0497,117.1374,116.9814,117.0887,27460.0
2023-03-24 14:50:00,120.08,120.13,119.98,120.06,226714.0,117.0692,117.1179,116.9717,117.0497,226714.0
2023-03-24 15:00:00,120.09,120.09,119.88,119.92,17136.0,117.0789,117.0789,116.8742,116.9132,17136.0
2023-03-24 15:10:00,119.93,120.17,119.89,120.15,36518.0,116.9229,117.1569,116.8839,117.1374,36518.0
2023-03-24 15:20:00,120.16,120.37,120.16,120.3,57124.0,117.1472,117.3519,117.1472,117.2837,57124.0
2023-03-24 15:30:00,120.34,120.41,120.22,120.28,42863.0,117.3227,117.3909,117.2057,117.2642,42863.0
2023-03-24 15:40:00,120.27,120.3,120.05,120.13,42254.0,117.2544,117.2837,117.0399,117.1179,42254.0
2023-03-24 15:50:00,120.12,120.31,119.92,120.31,176386.0,117.1082,117.2934,116.9132,117.2934,176386.0
2023-03-27 09:30:00,120.75,120.94,120.56,120.56,40450.0,117.7224,117.9076,117.5371,117.5371,40450.0
2023-03-27 09:40:00,120.68,121.08,120.61,121.02,13686.0,117.6541,118.0441,117.5859,117.9856,13686.0
2023-03-27 09:50:00,121.0,121.08,120.71,120.83,17998.0,117.9661,118.0441,117.6834,117.8004,17998.0
2023-03-27 10:00:00,120.87,120.88,120.66,120.73,85934.0,117.8394,117.8491,117.6346,117.7029,85934.0
2023-03-27 10:10:00,120.76,120.85,120.52,120.65,54613.0,117.7321,117.8199,117.4982,117.6249,54613.0
2023-03-27 10:20:00,120.66,120.74,120.49,120.53,37003.0,117.6346,117.7126,117.4689,117.5079,37003.0
2023-03-27 10:30:00,120.51,120.51,120.3,120.4,15899.0,117.4884,117.4884,117.2837,117.3812,15899.0
2023-03-27 10:40:00,120.42,120.44,120.24,120.38,35008.0,117.4007,117.4202,117.2252,117.3617,35008.0
2023-03-27 10:50:00,120.4,120.52,120.27,120.27,28263.0,117.3812,117.4982,117.2544,117.2544,28263.0
2023-03-27 11:00:00,120.26,120.35,120.15,120.16,19891.0,117.2447,117.3324,117.1374,117.1472,19891.0
2023-03-27 11:10:00,120.14,120.26,120.09,120.1,60209.0,117.1277,117.2447,117.0789,117.0887,60209.0
2023-03-27 11:20:00,120.11,120.32,120.1,120.3,66395.0,117.0984,117.3032,117.0887,117.2837,66395.0
2023-03-27 11:30:00,120.29,120.37,120.28,120.34,24097.0,117.2739,117.3519,117.2642,117.3227,24097.0
2023-03-27 11:40:00,120.33,120.33,120.22,120.32,31496.0,117.3129,117.3129,117.2057,117.3032,31496.0
2023-03-27 11:50:00,120.3,120.32,120.02,120.08,25064.0,117.2837,117.3032,117.0107,117.0692,25064.0
2023-03-27 12:00:00,120.09,120.23,120.03,120.07,16744.0,117.0789,117.2154,117.0204,117.0594,16744.0
2023-03-27 12:10:00,120.08,120.34,120.05,120.32,35659.0,117.0692,117.3227,117.0399,117.3032,35659.0
2023-03-27 12:20:00,120.34,120.44,120.3,120.41,18600.0,117.3227,117.4202,117.2837,117.3909,18600.0
2023-03-27 12:30:00,120.44,120.46,120.31,120.35,11192.0,117.4202,117.4397,117.2934,117.3324,11192.0
2023-03-27 12:40:00,120.33,120.38,120.24,120.37,34741.0,117.3129,117.3617,117.2252,117.3519,34741.0
2023-03-27 12:50:00,120.36,120.43,120.3,120.35,21830.0,117.3422,117.4104,117.2837,117.3324,21830.0
2023-03-27 13:00:00,120.35,120.5,120.31,120.39,20524.0,117.3324,117.4787,117.2934,117.3714,20524.0
2023-03-27 13:10:00,120.39,120.39,120.21,120.34,22286.0,117.3714,117.3714,117.1959,117.3227,22286.0
2023-03-27 13:20:00,120.34,120.56,120.34,120.54,37266.0,117.3227,117.5371,117.3227,117.5176,37266.0
2023-03-27 13:30:00,120.56,120.6,120.48,120.5,75950.0,117.5371,117.5761,117.4592,117.4787,75950.0
2023-03-27 13:40:00,120.56,120.67,120.54,120.62,18369.0,117.5371,117.6444,117.5176,117.5956,18369.0
2023-03-27 13:50:00,120.61,120.62,120.44,120.44,10856.0,117.5859,117.5956,117.4202,117.4202,10856.0
2023-03-27 14:00:00,120.46,120.46,120.3,120.34,24454.0,117.4397,117.4397,117.2837,117.3227,24454.0
2023-03-27 14:10:00,120.36,120.47,120.35,120.46,13219.0,117.3422,117.4494,117.3324,117.4397,13219.0
2023-03-27 14:20:00,120.48,120.65,120.46,120.59,9965.0,117.4592,117.6249,117.4397,117.5664,9965.0
2023-03-27 14:30:00,120.6,120.76,120.6,120.68,31744.0,117.5761,117.7321,117.5761,117.6541,31744.0
2023-03-27 14:40:00,120.68,120.75,120.66,120.73,14359.0,117.6541,117.7224,117.6346,117.7029,14359.0
2023-03-27 14:50:00,120.75,120.82,120.68,120.81,22283.0,117.7224,117.7906,117.6541,117.7809,22283.0
2023-03-27 15:00:00,120.82,120.87,120.6,120.61,52125.0,117.7906,117.8394,117.5761,117.5859,52125.0
2023-03-27 15:10:00,120.62,120.67,120.56,120.57,40413.0,117.5956,117.6444,117.5371,117.5469,40413.0
2023-03-27 15:20:00,120.56,120.71,120.52,120.64,55226.0,117.5371,117.6834,117.4982,117.6151,55226.0
2023-03-27 15:30:00,120.65,120.68,120.4,120.48,38145.0,117.6249,117.6541,117.3812,117.4592,38145.0
2023-03-27 15:40:00,120.5,120.53,120.33,120.33,47101.0,117.4787,117.5079,117.3129,117.3129,47101.0
2023-03-27 15:50:00,120.34,120.42,120.09,120.19,40663.0,117.3227,117.4007,117.0789,117.1764,40663.0
2023-03-28 09:30:00,120.19,120.19,119.73,119.91,31374.0,117.1764,117.1764,116.728,116.9034,31374.0
2023-03-28 09:40:00,119.86,119.97,119.78,119.94,27463.0,116.8547,116.9619,116.7767,116.9327,27463.0
2023-03-28 09:50:00,119.96,120.0,119.82,119.87,22938.0,116.9522,116.9912,116.8157,116.8644,22938.0
2023-03-28 10:00:00,119.85,120.09,119.75,120.08,19255.0,116.845,117.0789,116.7475,117.0692,19255.0
2023-03-28 10:10:00,120.06,120.2,120.04,120.12,9644.0,117.0497,117.1862,117.0302,117.1082,9644.0
2023-03-28 10:20:00,120.15,120.16,119.91,119.97,21832.0,117.1374,117.1472,116.9034,116.9619,21832.0
2023-03-28 10:30:00,119.99,120.0,119.62,119.66,27595.0,116.9814,116.9912,116.6207,116.6597,27595.0
2023-03-28 10:40:00,119.69,119.77,119.63,119.73,14967.0,116.689,116.767,116.6305,116.728,14967.0
2023-03-28 10:50:00,119.75,119.75,119.62,119.64,36410.0,116.7475,116.7475,116.6207,116.6402,36410.0
2023-03-28 11:00:00,119.65,119.9,119.65,119.85,13648.0,116.65,116.8937,116.65,116.845,13648.0
2023-03-28 11:10:00,119.84,119.99,119.79,119.95,34492.0,116.8352,116.9814,116.7865,116.9424,34492.0
2023-03-28 11:20:00,119.95,120.06,119.91,120.01,71631.0,116.9424,117.0497,116.9034,117.0009,71631.0
2023-03-28 11:30:00,120.02,120.16,119.99,120.12,11130.0,117.0107,117.1472,116.9814,117.1082,11130.0
2023-03-28 11:40:00,120.14,120.14,119.95,119.98,11448.0,117.1277,117.1277,116.9424,116.9717,11448.0
2023-03-28 11:50:00,119.97,120.08,119.97,120.08,17512.0,116.9619,117.0692,116.9619,117.0692,17512.0
2023-03-28 12:00:00,120.08,120.1,119.97,119.98,19204.0,117.0692,117.0887,116.9619,116.9717,19204.0
2023-03-28 12:10:00,120.0,120.0,119.83,119.89,18638.0,116.9912,116.9912,116.8255,116.8839,18638.0
2023-03-28 12:20:00,119.9,119.95,119.86,119.87,14481.0,116.8937,116.9424,116.8547,116.8644,14481.0
2023-03-28 12:30:00,119.84,119.89,119.77,119.89,13480.0,116.8352,116.8839,116.767,116.8839,13480.0
2023-03-28 12:40:00,119.89,119.95,119.83,119.91,12129.0,116.8839,116.9424,116.8255,116.9034,12129.0
2023-03-28 12:50:00,119.88,119.91,119.84,119.88,81417.0,116.8742,116.9034,116.8352,116.8742,81417.0
2023-03-28 13:00:00,119.89,119.92,119.72,119.76,27440.0,116.8839,116.9132,116.7182,116.7572,27440.0
2023-03-28 13:10:00,119.76,119.8,119.68,119.78,16109.0,116.7572,116.7962,116.6792,116.7767,16109.0
2023-03-28 13:20:00,119.78,119.79,119.69,119.73,41917.0,116.7767,116.7865,116.689,116.728,41917.0
2023-03-28 13:30:00,119.73,119.78,119.53,119.53,34840.0,116.728,116.7767,116.533,116.533,34840.0
2023-03-28 13:40:00,119.53,119.55,119.47,119.51,48222.0,116.533,116.5525,116.4745,116.5135,48222.0
2023-03-28 13:50:00,119.52,119.53,119.36,119.39,27165.0,116.5232,116.533,116.3672,116.3965,27165.0
2023-03-28 14:00:00,119.38,119.52,119.38,119.47,22900.0,116.3867,116.5232,116.3867,116.4745,22900.0
2023-03-28 14:10:00,119.46,119.53,119.42,119.52,17692.0,116.4647,116.533,116.4257,116.5232,17692.0
2023-03-28 14:20:00,119.53,119.56,119.45,119.52,15574.0,116.533,116.5622,116.455,116.5232,15574.0
2023-03-28 14:30:00,119.52,119.55,119.45,119.54,157599.0,116.5232,116.5525,116.455,116.5427,157599.0
2023-03-28 14:40:00,119.53,119.73,119.53,119.63,17909.0,116.533,116.728,116.533,116.6305,17909.0
2023-03-28 14:50:00,119.64,119.7,119.63,119.69,27103.0,116.6402,116.6987,116.6305,116.689,27103.0
2023-03-28 15:00:00,119.69,119.81,119.69,119.78,73176.0,116.689,116.806,116.689,116.7767,73176.0
2023-03-28 15:10:00,119.8,119.81,119.67,119.71,33981.0,116.7962,116.806,116.6695,116.7085,33981.0
2023-03-28 15:20:00,119.7,119.75,119.58,119.6,44553.0,116.6987,116.7475,116.5817,116.6012,44553.0
2023-03-28 15:30:00,119.6,119.77,119.53,119.7,58761.0,116.6012,116.767,116.533,116.6987,58761.0
2023-03-28 15:40:00,119.71,119.73,119.6,119.7,38511.0,116.7085,116.728,116.6012,116.6987,38511.0
2023-03-28 15:50:00,119.71,119.94,119.71,119.93,72498.0,116.7085,116.9327,116.7085,116.9229,72498.0
2023-03-29 09:30:00,121.14,121.3,121.05,121.06,65443.0,118.1026,118.2586,118.0149,118.0246,65443.0
2023-03-29 09:40:00,121.13,121.26,121.07,121.13,27530.0,118.0929,118.2196,118.0344,118.0929,27530.0
2023-03-29 09:50:00,121.14,121.26,121.13,121.18,32749.0,118.1026,118.2196,118.0929,118.1416,32749.0
2023-03-29 10:00:00,121.2,121.31,121.1,121.12,20953.0,118.1611,118.2683,118.0636,118.0831,20953.0
2023-03-29 10:10:00,121.11,121.15,121.0,121.12,15601.0,118.0734,118.1124,117.9661,118.0831,15601.0
2023-03-29 10:20:00,121.12,121.17,121.0,121.08,15060.0,118.0831,118.1319,117.9661,118.0441,15060.0
2023-03-29 10:30:00,121.09,121.13,120.94,120.95,52187.0,118.0539,118.0929,117.9076,117.9174,52187.0
2023-03-29 10:40:00,120.97,120.99,120.83,120.88,20015.0,117.9369,117.9564,117.8004,117.8491,20015.0
2023-03-29 10:50:00,120.88,120.93,120.79,120.83,16267.0,117.8491,117.8979,117.7614,117.8004,16267.0
2023-03-29 11:00:00,120.81,120.99,120.8,120.99,25612.0,117.7809,117.9564,117.7711,117.9564,25612.0
2023-03-29 11:10:00,120.98,121.0,120.87,120.89,23113.0,117.9466,117.9661,117.8394,117.8589,23113.0
2023-03-29 11:20:00,120.92,121.01,120.92,120.98,24047.0,117.8881,117.9759,117.8881,117.9466,24047.0
2023-03-29 11:30:00,120.99,121.1,120.99,121.05,39907.0,117.9564,118.0636,117.9564,118.0149,39907.0
2023-03-29 11:40:00,121.04,121.07,121.0,121.06,11427.0,118.0051,118.0344,117.9661,118.0246,11427.0
2023-03-29 11:50:00,121.07,121.17,121.03,121.15,12936.0,118.0344,118.1319,117.9954,118.1124,12936.0
2023-03-29 12:00:00,121.15,121.19,121.02,121.06,35071.0,118.1124,118.1514,117.9856,118.0246,35071.0
2023-03-29 12:10:00,121.07,121.21,121.05,121.18,109980.0,118.0344,118.1709,118.0149,118.1416,109980.0
2023-03-29 12:20:00,121.18,121.21,121.12,121.12,60576.0,118.1416,118.1709,118.0831,118.0831,60576.0
2023-03-29 12:30:00,121.13,121.19,121.11,121.16,13612.0,118.0929,118.1514,118.0734,118.1221,13612.0
2023-03-29 12:40:00,121.17,121.17,121.05,121.11,93778.0,118.1319,118.1319,118.0149,118.0734,93778.0
2023-03-29 12:50:00,121.1,121.17,121.03,121.08,29310.0,118.0636,118.1319,117.9954,118.0441,29310.0
2023-03-29 13:00:00,121.08,121.26,121.04,121.24,31102.0,118.0441,118.2196,118.0051,118.2001,31102.0
2023-03-29 13:10:00,121.25,121.29,121.22,121.23,21490.0,118.2098,118.2488,118.1806,118.1903,21490.0
2023-03-29 13:20:00,121.24,121.32,121.21,121.3,29506.0,118.2001,118.2781,118.1709,118.2586,29506.0
2023-03-29 13:30:00,121.28,121.29,121.07,121.07,34736.0,118.2391,118.2488,118.0344,118.0344,34736.0
2023-03-29 13:40:00,121.07,121.15,121.05,121.08,16319.0,118.0344,118.1124,118.0149,118.0441,16319.0
2023-03-29 13:50:00,121.08,121.11,121.04,121.09,99627.0,118.0441,118.0734,118.0051,118.0539,99627.0
2023-03-29 14:00:00,121.1,121.17,121.0,121.15,34660.0,118.0636,118.1319,117.9661,118.1124,34660.0
2023-03-29 14:10:00,121.15,121.2,121.06,121.06,22646.0,118.1124,118.1611,118.0246,118.0246,22646.0
2023-03-29 14:20:00,121.07,121.14,121.02,121.13,41679.0,118.0344,118.1026,117.9856,118.0929,41679.0
2023-03-29 14:30:00,121.14,121.24,121.12,121.23,49777.0,118.1026,118.2001,118.0831,118.1903,49777.0
2023-03-29 14:40:00,121.23,121.31,121.2,121.29,53216.0,118.1903,118.2683,118.1611,118.2488,53216.0
2023-03-29 14:50:00,121.28,121.37,121.17,121.36,39731.0,118.2391,118.3268,118.1319,118.3171,39731.0
2023-03-29 15:00:00,121.35,121.4,121.23,121.33,55153.0,118.3073,118.3561,118.1903,118.2878,55153.0
2023-03-29 15:10:00,121.3,121.54,121.28,121.52,31176.0,118.2586,118.4926,118.2391,118.4731,31176.0
2023-03-29 15:20:00,121.52,121.57,121.47,121.55,87315.0,118.4731,118.5218,118.4243,118.5023,87315.0
2023-03-29 15:30:00,121.54,121.54,121.43,121.46,95425.0,118.4926,118.4926,118.3853,118.4146,95425.0
2023-03-29 15:40:00,121.43,121.62,121.41,121.61,136148.0,118.3853,118.5706,118.3658,118.5608,136148.0
2023-03-29 15:50:00,121.61,121.64,121.43,121.56,235412.0,118.5608,118.5901,118.3853,118.5121,235412.0
2023-03-30 09:30:00,122.25,122.41,122.05,122.12,140344.0,119.1848,119.3408,118.9898,119.058,140344.0
2023-03-30 09:40:00,122.11,122.25,122.08,122.23,28712.0,119.0483,119.1848,119.019,119.1653,28712.0
2023-03-30 09:50:00,122.26,122.29,122.14,122.27,18438.0,119.1945,119.2238,119.0775,119.2043,18438.0
2023-03-30 10:00:00,122.29,122.36,122.08,122.11,48575.0,119.2238,119.292,119.019,119.0483,48575.0
2023-03-30 10:10:00,122.1,122.13,121.94,122.03,36570.0,119.0385,119.0678,118.8825,118.9703,36570.0
2023-03-30 10:20:00,122.04,122.31,122.02,122.25,12862.0,118.98,119.2433,118.9605,119.1848,12862.0
2023-03-30 10:30:00,122.26,122.34,122.11,122.25,50621.0,119.1945,119.2725,119.0483,119.1848,50621.0
2023-03-30 10:40:00,122.25,122.32,122.2,122.22,13208.0,119.1848,119.253,119.136,119.1555,13208.0
2023-03-30 10:50:00,122.21,122.28,122.13,122.18,12791.0,119.1458,119.214,119.0678,119.1165,12791.0
2023-03-30 11:00:00,122.16,122.29,122.15,122.29,10432.0,119.097,119.2238,119.0873,119.2238,10432.0
2023-03-30 11:10:00,122.27,122.37,122.13,122.24,15772.0,119.2043,119.3018,119.0678,119.175,15772.0
2023-03-30 11:20:00,122.25,122.27,122.16,122.19,14592.0,119.1848,119.2043,119.097,119.1263,14592.0
2023-03-30 11:30:00,122.14,122.14,122.05,122.11,29250.0,119.0775,119.0775,118.9898,119.0483,29250.0
2023-03-30 11:40:00,122.11,122.17,121.96,121.97,17132.0,119.0483,119.1068,118.902,118.9118,17132.0
2023-03-30 11:50:00,121.97,122.1,121.97,122.04,23291.0,118.9118,119.0385,118.9118,118.98,23291.0
2023-03-30 12:00:00,122.01,122.09,121.95,122.09,7324.0,118.9508,119.0288,118.8923,119.0288,7324.0
2023-03-30 12:10:00,122.06,122.1,121.98,121.98,6855.0,118.9995,119.0385,118.9215,118.9215,6855.0
2023-03-30 12:20:00,122.02,122.05,121.98,122.02,16258.0,118.9605,118.9898,118.9215,118.9605,16258.0
2023-03-30 12:30:00,121.95,122.01,121.82,121.85,11347.0,118.8923,118.9508,118.7656,118.7948,11347.0
2023-03-30 12:40:00,121.86,121.96,121.79,121.83,34129.0,118.8046,118.902,118.7363,118.7753,34129.0
2023-03-30 12:50:00,121.82,121.99,121.81,121.86,16812.0,118.7656,118.9313,118.7558,118.8046,16812.0
2023-03-30 13:00:00,121.87,121.95,121.84,121.91,9029.0,118.8143,118.8923,118.7851,118.8533,9029.0
2023-03-30 13:10:00,121.92,121.96,121.9,121.91,6045.0,118.863,118.902,118.8435,118.8533,6045.0
2023-03-30 13:20:00,121.93,121.98,121.84,121.88,51644.0,118.8728,118.9215,118.7851,118.8241,51644.0
2023-03-30 13:30:00,121.83,121.83,121.7,121.73,33662.0,118.7753,118.7753,118.6486,118.6778,33662.0
2023-03-30 13:40:00,121.7,121.76,121.67,121.73,16719.0,118.6486,118.7071,118.6193,118.6778,16719.0
2023-03-30 13:50:00,121.75,121.85,121.74,121.85,14718.0,118.6973,118.7948,118.6876,118.7948,14718.0
2023-03-30 14:00:00,121.83,121.93,121.83,121.88,14521.0,118.7753,118.8728,118.7753,118.8241,14521.0
2023-03-30 14:10:00,121.86,121.96,121.85,121.93,13933.0,118.8046,118.902,118.7948,118.8728,13933.0
2023-03-30 14:20:00,121.93,122.06,121.92,122.04,18626.0,118.8728,118.9995,118.863,118.98,18626.0
2023-03-30 14:30:00,122.08,122.17,121.98,122.04,23841.0,119.019,119.1068,118.9215,118.98,23841.0
2023-03-30 14:40:00,122.05,122.08,122.0,122.04,21086.0,118.9898,119.019,118.941,118.98,21086.0
2023-03-30 14:50:00,122.04,122.1,122.0,122.09,114232.0,118.98,119.0385,118.941,119.0288,114232.0
2023-03-30 15:00:00,122.08,122.16,122.02,122.05,29208.0,119.019,119.097,118.9605,118.9898,29208.0
2023-03-30 15:10:00,122.05,122.08,122.01,122.07,34054.0,118.9898,119.019,118.9508,119.0093,34054.0
2023-03-30 15:20:00,122.07,122.24,122.07,122.21,42112.0,119.0093,119.175,119.0093,119.1458,42112.0
2023-03-30 15:30:00,122.2,122.29,122.16,122.27,195821.0,119.136,119.2238,119.097,119.2043,195821.0
2023-03-30 15:40:00,122.26,122.28,122.12,122.15,61378.0,119.1945,119.214,119.058,119.0873,61378.0
2023-03-30 15:50:00,122.13,122.26,122.13,122.23,104033.0,119.0678,119.1945,119.0678,119.1653,104033.0
2023-03-31 09:30:00,122.51,122.85,122.51,122.77,104730.0,119.4383,119.7697,119.4383,119.6917,104730.0
2023-03-31 09:40:00,122.82,122.92,122.77,122.85,26513.0,119.7405,119.838,119.6917,119.7697,26513.0
2023-03-31 09:50:00,122.88,122.91,122.83,122.87,29930.0,119.799,119.8282,119.7502,119.7892,29930.0
2023-03-31 10:00:00,122.94,122.98,122.82,122.82,6904.0,119.8575,119.8965,119.7405,119.7405,6904.0
2023-03-31 10:10:00,122.83,122.91,122.82,122.84,7459.0,119.7502,119.8282,119.7405,119.76,7459.0
2023-03-31 10:20:00,122.84,122.97,122.82,122.88,28146.0,119.76,119.8867,119.7405,119.799,28146.0
2023-03-31 10:30:00,122.87,123.04,122.87,122.97,6374.0,119.7892,119.955,119.7892,119.8867,6374.0
2023-03-31 10:40:00,123.0,123.1,122.99,123.08,9959.0,119.916,120.0135,119.9062,119.994,9959.0
2023-03-31 10:50:00,123.06,123.06,122.95,123.05,16405.0,119.9745,119.9745,119.8672,119.9647,16405.0
2023-03-31 11:00:00,123.04,123.06,123.0,123.03,15404.0,119.955,119.9745,119.916,119.9452,15404.0
2023-03-31 11:10:00,123.02,123.17,123.02,123.16,15799.0,119.9355,120.0817,119.9355,120.072,15799.0
2023-03-31 11:20:00,123.13,123.3,123.13,123.2,10512.0,120.0427,120.2084,120.0427,120.111,10512.0
2023-03-31 11:30:00,123.22,123.25,123.19,123.21,17487.0,120.1305,120.1597,120.1012,120.1207,17487.0
2023-03-31 11:40:00,123.21,123.25,123.17,123.2,4768.0,120.1207,120.1597,120.0817,120.111,4768.0
2023-03-31 11:50:00,123.23,123.3,123.21,123.3,6355.0,120.1402,120.2084,120.1207,120.2084,6355.0
2023-03-31 12:00:00,123.28,123.37,123.28,123.31,92157.0,120.1889,120.2767,120.1889,120.2182,92157.0
2023-03-31 12:10:00,123.32,123.39,123.32,123.38,10209.0,120.2279,120.2962,120.2279,120.2864,10209.0
2023-03-31 12:20:00,123.38,123.5,123.38,123.47,48266.0,120.2864,120.4034,120.2864,120.3742,48266.0
2023-03-31 12:30:00,123.47,123.48,123.33,123.34,14158.0,120.3742,120.3839,120.2377,120.2474,14158.0
2023-03-31 12:40:00,123.34,123.43,123.29,123.33,31397.0,120.2474,120.3352,120.1987,120.2377,31397.0
2023-03-31 12:50:00,123.34,123.36,123.27,123.33,11059.0,120.2474,120.2669,120.1792,120.2377,11059.0
2023-03-31 13:00:00,123.32,123.32,123.21,123.31,17819.0,120.2279,120.2279,120.1207,120.2182,17819.0
2023-03-31 13:10:00,123.29,123.33,123.23,123.28,45048.0,120.1987,120.2377,120.1402,120.1889,45048.0
2023-03-31 13:20:00,123.29,123.3,123.23,123.24,38620.0,120.1987,120.2084,120.1402,120.15,38620.0
2023-03-31 13:30:00,123.24,123.25,123.14,123.21,8328.0,120.15,120.1597,120.0525,120.1207,8328.0
2023-03-31 13:40:00,123.21,123.26,123.16,123.16,36736.0,120.1207,120.1694,120.072,120.072,36736.0
2023-03-31 13:50:00,123.16,123.3,123.14,123.28,21314.0,120.072,120.2084,120.0525,120.1889,21314.0
2023-03-31 14:00:00,123.29,123.46,123.29,123.41,59923.0,120.1987,120.3644,120.1987,120.3157,59923.0
2023-03-31 14:10:00,123.41,123.43,123.33,123.34,18191.0,120.3157,120.3352,120.2377,120.2474,18191.0
2023-03-31 14:20:00,123.34,123.37,123.22,123.3,35829.0,120.2474,120.2767,120.1305,120.2084,35829.0
2023-03-31 14:30:00,123.31,123.34,123.25,123.32,8175.0,120.2182,120.2474,120.1597,120.2279,8175.0
2023-03-31 14:40:00,123.31,123.4,123.3,123.38,8916.0,120.2182,120.3059,120.2084,120.2864,8916.0
2023-03-31 14:50:00,123.39,123.43,123.33,123.42,9867.0,120.2962,120.3352,120.2377,120.3254,9867.0
2023-03-31 15:00:00,123.43,123.64,123.43,123.61,31916.0,120.3352,120.5399,120.3352,120.5107,31916.0
2023-03-31 15:10:00,123.61,123.73,123.55,123.73,68222.0,120.5107,120.6277,120.4522,120.6277,68222.0
2023-03-31 15:20:00,123.74,123.94,123.74,123.91,49672.0,120.6374,120.8324,120.6374,120.8032,49672.0
2023-03-31 15:30:00,123.91,123.98,123.7,123.72,38484.0,120.8032,120.8714,120.5984,120.6179,38484.0
2023-03-31 15:40:00,123.7,123.74,123.61,123.66,18166.0,120.5984,120.6374,120.5107,120.5594,18166.0
2023-03-31 15:50:00,123.68,124.16,123.63,124.09,133645.0,120.5789,121.0469,120.5302,120.9786,133645.0
2023-04-03 09:30:00,123.95,124.12,123.88,124.04,19449.0,120.8421,121.0079,120.7739,120.9299,19449.0
2023-04-03 09:40:00,124.06,124.17,123.98,124.15,4439.0,120.9494,121.0566,120.8714,121.0371,4439.0
2023-04-03 09:50:00,124.15,124.18,124.03,124.07,10369.0,121.0371,121.0664,120.9201,120.9591,10369.0
2023-04-03 10:00:00,124.09,124.24,124.07,124.24,16414.0,120.9786,121.1249,120.9591,121.1249,16414.0
2023-04-03 10:10:00,124.18,124.4,124.15,124.38,24227.0,121.0664,121.2809,121.0371,121.2614,24227.0
2023-04-03 10:20:00,124.41,124.54,124.36,124.52,47919.0,121.2906,121.4174,121.2419,121.3979,47919.0
2023-04-03 10:30:00,124.54,124.56,124.27,124.27,17656.0,121.4174,121.4369,121.1541,121.1541,17656.0
2023-04-03 10:40:00,124.27,124.28,124.01,124.02,25292.0,121.1541,121.1639,120.9006,120.9104,25292.0
2023-04-03 10:50:00,124.02,124.06,123.81,123.86,8565.0,120.9104,120.9494,120.7057,120.7544,8565.0
2023-04-03 11:00:00,123.85,123.86,123.72,123.72,5739.0,120.7447,120.7544,120.6179,120.6179,5739.0
2023-04-03 11:10:00,123.65,123.86,123.64,123.83,6002.0,120.5497,120.7544,120.5399,120.7252,6002.0
2023-04-03 11:20:00,123.87,123.9,123.82,123.87,15823.0,120.7642,120.7934,120.7154,120.7642,15823.0
2023-04-03 11:30:00,123.87,123.95,123.84,123.9,12547.0,120.7642,120.8421,120.7349,120.7934,12547.0
2023-04-03 11:40:00,123.92,123.93,123.83,123.93,37887.0,120.8129,120.8227,120.7252,120.8227,37887.0
2023-04-03 11:50:00,123.88,123.99,123.86,123.99,16073.0,120.7739,120.8811,120.7544,120.8811,16073.0
2023-04-03 12:00:00,123.97,124.09,123.95,124.07,113975.0,120.8616,120.9786,120.8421,120.9591,113975.0
2023-04-03 12:10:00,124.07,124.15,124.05,124.14,16278.0,120.9591,121.0371,120.9396,121.0274,16278.0
2023-04-03 12:20:00,124.16,124.16,124.04,124.12,5370.0,121.0469,121.0469,120.9299,121.0079,5370.0
2023-04-03 12:30:00,124.09,124.1,124.04,124.1,27191.0,120.9786,120.9884,120.9299,120.9884,27191.0
2023-04-03 12:40:00,124.1,124.11,124.03,124.1,6168.0,120.9884,120.9981,120.9201,120.9884,6168.0
2023-04-03 12:50:00,124.09,124.15,124.0,124.02,12730.0,120.9786,121.0371,120.8909,120.9104,12730.0
2023-04-03 13:00:00,123.99,124.05,123.93,124.05,26339.0,120.8811,120.9396,120.8227,120.9396,26339.0
2023-04-03 13:10:00,124.06,124.12,124.06,124.11,34722.0,120.9494,121.0079,120.9494,120.9981,34722.0
2023-04-03 13:20:00,124.11,124.14,123.98,123.98,34723.0,120.9981,121.0274,120.8714,120.8714,34723.0
2023-04-03 13:30:00,123.98,124.09,123.96,124.06,20638.0,120.8714,120.9786,120.8519,120.9494,20638.0
2023-04-03 13:40:00,124.04,124.04,123.9,123.96,17358.0,120.9299,120.9299,120.7934,120.8519,17358.0
2023-04-03 13:50:00,123.94,124.02,123.9,124.0,8450.0,120.8324,120.9104,120.7934,120.8909,8450.0
2023-04-03 14:00:00,123.98,124.04,123.95,124.02,20540.0,120.8714,120.9299,120.8421,120.9104,20540.0
2023-04-03 14:10:00,123.98,124.06,123.95,124.01,22625.0,120.8714,120.9494,120.8421,120.9006,22625.0
2023-04-03 14:20:00,124.01,124.1,123.98,124.09,15949.0,120.9006,120.9884,120.8714,120.9786,15949.0
2023-04-03 14:30:00,124.09,124.24,124.09,124.22,24382.0,120.9786,121.1249,120.9786,121.1054,24382.0
2023-04-03 14:40:00,124.25,124.31,124.21,124.28,56480.0,121.1346,121.1931,121.0956,121.1639,56480.0
2023-04-03 14:50:00,124.3,124.37,124.29,124.34,61294.0,121.1834,121.2516,121.1736,121.2224,61294.0
2023-04-03 15:00:00,124.35,124.42,124.32,124.35,14399.0,121.2321,121.3004,121.2029,121.2321,14399.0
2023-04-03 15:10:00,124.37,124.47,124.36,124.42,28913.0,121.2516,121.3491,121.2419,121.3004,28913.0
2023-04-03 15:20:00,124.41,124.57,124.38,124.52,25055.0,121.2906,121.4466,121.2614,121.3979,25055.0
2023-04-03 15:30:00,124.52,124.62,124.49,124.49,64086.0,121.3979,121.4953,121.3686,121.3686,64086.0
2023-04-03 15:40:00,124.48,124.6,124.41,124.53,61220.0,121.3589,121.4759,121.2906,121.4076,61220.0
2023-04-03 15:50:00,124.53,124.67,124.48,124.61,47643.0,121.4076,121.5441,121.3589,121.4856,47643.0
2023-04-04 09:30:00,124.92,124.92,124.56,124.59,26390.0,121.7878,121.7878,121.4369,121.4661,26390.0
2023-04-04 09:40:00,124.57,124.58,124.41,124.57,7188.0,121.4466,121.4564,121.2906,121.4466,7188.0
2023-04-04 09:50:00,124.58,124.62,124.55,124.59,7410.0,121.4564,121.4953,121.4271,121.4661,7410.0
2023-04-04 10:00:00,124.61,124.85,124.61,124.7,8793.0,121.4856,121.7196,121.4856,121.5733,8793.0
2023-04-04 10:10:00,124.68,124.8,124.51,124.53,15940.0,121.5538,121.6708,121.3881,121.4076,15940.0
2023-04-04 10:20:00,124.44,124.44,124.27,124.35,7465.0,121.3199,121.3199,121.1541,121.2321,7465.0
2023-04-04 10:30:00,124.4,124.57,124.4,124.45,7200.0,121.2809,121.4466,121.2809,121.3296,7200.0
2023-04-04 10:40:00,124.42,124.42,124.2,124.2,23871.0,121.3004,121.3004,121.0859,121.0859,23871.0
2023-04-04 10:50:00,124.22,124.35,124.11,124.16,27756.0,121.1054,121.2321,120.9981,121.0469,27756.0
2023-04-04 11:00:00,124.13,124.13,123.88,123.88,7099.0,121.0176,121.0176,120.7739,120.7739,7099.0
2023-04-04 11:10:00,123.91,123.94,123.63,123.72,6556.0,120.8032,120.8324,120.5302,120.6179,6556.0
2023-04-04 11:20:00,123.69,123.85,123.68,123.84,53453.0,120.5887,120.7447,120.5789,120.7349,53453.0
2023-04-04 11:30:00,123.82,123.86,123.73,123.79,9208.0,120.7154,120.7544,120.6277,120.6862,9208.0
2023-04-04 11:40:00,123.76,123.88,123.7,123.78,15426.0,120.6569,120.7739,120.5984,120.6764,15426.0
2023-04-04 11:50:00,123.7,123.78,123.59,123.59,16477.0,120.5984,120.6764,120.4912,120.4912,16477.0
2023-04-04 12:00:00,123.57,123.64,123.31,123.32,11566.0,120.4717,120.5399,120.2182,120.2279,11566.0
2023-04-04 12:10:00,123.33,123.41,123.27,123.29,5769.0,120.2377,120.3157,120.1792,120.1987,5769.0
2023-04-04 12:20:00,123.23,123.53,123.22,123.51,9500.0,120.1402,120.4327,120.1305,120.4132,9500.0
2023-04-04 12:30:00,123.54,123.59,123.46,123.48,8390.0,120.4424,120.4912,120.3644,120.3839,8390.0
2023-04-04 12:40:00,123.52,123.57,123.52,123.57,12710.0,120.4229,120.4717,120.4229,120.4717,12710.0
2023-04-04 12:50:00,123.56,123.59,123.46,123.55,20058.0,120.4619,120.4912,120.3644,120.4522,20058.0
2023-04-04 13:00:00,123.5,123.65,123.47,123.62,7357.0,120.4034,120.5497,120.3742,120.5204,7357.0
2023-04-04 13:10:00,123.54,123.72,123.5,123.7,14160.0,120.4424,120.6179,120.4034,120.5984,14160.0
2023-04-04 13:20:00,123.72,123.78,123.67,123.75,10332.0,120.6179,120.6764,120.5692,120.6472,10332.0
2023-04-04 13:30:00,123.75,123.79,123.69,123.76,223427.0,120.6472,120.6862,120.5887,120.6569,223427.0
2023-04-04 13:40:00,123.75,123.78,123.57,123.68,62287.0,120.6472,120.6764,120.4717,120.5789,62287.0
2023-04-04 13:50:00,123.68,123.69,123.59,123.63,37796.0,120.5789,120.5887,120.4912,120.5302,37796.0
2023-04-04 14:00:00,123.61,123.69,123.58,123.6,11373.0,120.5107,120.5887,120.4814,120.5009,11373.0
2023-04-04 14:10:00,123.64,123.7,123.56,123.59,9084.0,120.5399,120.5984,120.4619,120.4912,9084.0
2023-04-04 14:20:00,123.58,123.62,123.38,123.38,16682.0,120.4814,120.5204,120.2864,120.2864,16682.0
2023-04-04 14:30:00,123.38,123.51,123.31,123.47,35909.0,120.2864,120.4132,120.2182,120.3742,35909.0
2023-04-04 14:40:00,123.48,123.52,123.4,123.45,20222.0,120.3839,120.4229,120.3059,120.3547,20222.0
2023-04-04 14:50:00,123.44,123.47,123.29,123.34,37761.0,120.3449,120.3742,120.1987,120.2474,37761.0
2023-04-04 15:00:00,123.3,123.46,123.27,123.43,9443.0,120.2084,120.3644,120.1792,120.3352,9443.0
2023-04-04 15:10:00,123.42,123.48,123.33,123.47,37278.0,120.3254,120.3839,120.2377,120.3742,37278.0
2023-04-04 15:20:00,123.44,123.47,123.29,123.29,13288.0,120.3449,120.3742,120.1987,120.1987,13288.0
2023-04-04 15:30:00,123.31,123.33,123.2,123.32,10574.0,120.2182,120.2377,120.111,120.2279,10574.0
2023-04-04 15:40:00,123.31,123.35,123.17,123.25,20542.0,120.2182,120.2572,120.0817,120.1597,20542.0
2023-04-04 15:50:00,123.27,123.52,123.27,123.52,36787.0,120.1792,120.4229,120.1792,120.4229,36787.0
2023-04-05 09:30:00,123.35,123.49,123.35,123.4,13788.0,120.2572,120.3937,120.2572,120.3059,13788.0
2023-04-05 09:40:00,123.37,123.42,123.29,123.33,11352.0,120.2767,120.3254,120.1987,120.2377,11352.0
2023-04-05 09:50:00,123.35,123.53,123.34,123.48,10279.0,120.2572,120.4327,120.2474,120.3839,10279.0
2023-04-05 10:00:00,123.49,123.6,123.16,123.2,14383.0,120.3937,120.5009,120.072,120.111,14383.0
2023-04-05 10:10:00,123.21,123.29,123.16,123.19,12399.0,120.1207,120.1987,120.072,120.1012,12399.0
2023-04-05 10:20:00,123.2,123.41,123.12,123.16,24864.0,120.111,120.3157,120.033,120.072,24864.0
2023-04-05 10:30:00,123.13,123.31,123.12,123.17,17863.0,120.0427,120.2182,120.033,120.0817,17863.0
2023-04-05 10:40:00,123.16,123.17,122.94,122.94,35518.0,120.072,120.0817,119.8575,119.8575,35518.0
2023-04-05 10:50:00,122.93,122.96,122.85,122.88,8188.0,119.8477,119.877,119.7697,119.799,8188.0
2023-04-05 11:00:00,122.83,123.0,122.83,122.99,6381.0,119.7502,119.916,119.7502,119.9062,6381.0
2023-04-05 11:10:00,122.97,123.1,122.95,123.03,9360.0,119.8867,120.0135,119.8672,119.9452,9360.0
2023-04-05 11:20:00,123.01,123.06,122.92,122.98,7772.0,119.9257,119.9745,119.838,119.8965,7772.0
2023-04-05 11:30:00,122.96,123.22,122.96,123.12,8597.0,119.877,120.1305,119.877,120.033,8597.0
2023-04-05 11:40:00,123.14,123.16,122.98,123.01,28945.0,120.0525,120.072,119.8965,119.9257,28945.0
2023-04-05 11:50:00,123.02,123.08,122.96,123.08,11754.0,119.9355,119.994,119.877,119.994,11754.0
2023-04-05 12:00:00,123.08,123.08,122.88,122.9,13186.0,119.994,119.994,119.799,119.8185,13186.0
2023-04-05 12:10:00,122.9,122.94,122.77,122.93,21951.0,119.8185,119.8575,119.6917,119.8477,21951.0
2023-04-05 12:20:00,122.94,122.94,122.7,122.76,24676.0,119.8575,119.8575,119.6235,119.682,24676.0
2023-04-05 12:30:00,122.75,122.88,122.68,122.81,14527.0,119.6722,119.799,119.604,119.7307,14527.0
2023-04-05 12:40:00,122.81,122.84,122.71,122.71,7502.0,119.7307,119.76,119.6332,119.6332,7502.0
2023-04-05 12:50:00,122.71,122.8,122.67,122.75,11605.0,119.6332,119.721,119.5942,119.6722,11605.0
2023-04-05 13:00:00,122.73,122.9,122.7,122.83,17613.0,119.6527,119.8185,119.6235,119.7502,17613.0
2023-04-05 13:10:00,122.83,122.97,122.83,122.96,31283.0,119.7502,119.8867,119.7502,119.877,31283.0
2023-04-05 13:20:00,122.98,123.04,122.92,122.98,43177.0,119.8965,119.955,119.838,119.8965,43177.0
2023-04-05 13:30:00,122.99,123.05,122.96,123.02,28930.0,119.9062,119.9647,119.877,119.9355,28930.0
2023-04-05 13:40:00,123.01,123.03,122.86,122.88,26202.0,119.9257,119.9452,119.7795,119.799,26202.0
2023-04-05 13:50:00,122.94,123.09,122.93,123.06,18194.0,119.8575,120.0037,119.8477,119.9745,18194.0
2023-04-05 14:00:00,123.06,123.27,123.06,123.17,12521.0,119.9745,120.1792,119.9745,120.0817,12521.0
2023-04-05 14:10:00,123.18,123.19,123.1,123.18,21601.0,120.0915,120.1012,120.0135,120.0915,21601.0
2023-04-05 14:20:00,123.17,123.17,123.08,123.11,18691.0,120.0817,120.0817,119.994,120.0232,18691.0
2023-04-05 14:30:00,123.12,123.31,123.11,123.26,13702.0,120.033,120.2182,120.0232,120.1694,13702.0
2023-04-05 14:40:00,123.27,123.3,123.16,123.2,23266.0,120.1792,120.2084,120.072,120.111,23266.0
2023-04-05 14:50:00,123.22,123.26,123.19,123.24,15126.0,120.1305,120.1694,120.1012,120.15,15126.0
2023-04-05 15:00:00,123.21,123.23,123.09,123.09,8444.0,120.1207,120.1402,120.0037,120.0037,8444.0
2023-04-05 15:10:00,123.1,123.11,123.04,123.04,24644.0,120.0135,120.0232,119.955,119.955,24644.0
2023-04-05 15:20:00,123.05,123.21,123.02,123.2,15416.0,119.9647,120.1207,119.9355,120.111,15416.0
2023-04-05 15:30:00,123.16,123.3,123.15,123.19,43013.0,120.072,120.2084,120.0622,120.1012,43013.0
2023-04-05 15:40:00,123.17,123.32,123.13,123.23,49822.0,120.0817,120.2279,120.0427,120.1402,49822.0
2023-04-05 15:50:00,123.25,123.39,123.25,123.32,44910.0,120.1597,120.2962,120.1597,120.2279,44910.0
2023-04-06 09:30:00,123.17,123.17,122.61,122.66,53763.0,120.0817,120.0817,119.5357,119.5845,53763.0
2023-04-06 09:40:00,122.66,122.66,122.55,122.62,11898.0,119.5845,119.5845,119.4773,119.5455,11898.0
2023-04-06 09:50:00,122.63,122.69,122.51,122.6,13684.0,119.5552,119.6137,119.4383,119.526,13684.0
2023-04-06 10:00:00,122.66,122.9,122.59,122.83,22018.0,119.5845,119.8185,119.5162,119.7502,22018.0
2023-04-06 10:10:00,122.84,123.0,122.84,122.95,23486.0,119.76,119.916,119.76,119.8672,23486.0
2023-04-06 10:20:00,122.93,122.93,122.82,122.88,16086.0,119.8477,119.8477,119.7405,119.799,16086.0
2023-04-06 10:30:00,122.92,123.01,122.83,122.86,22289.0,119.838,119.9257,119.7502,119.7795,22289.0
2023-04-06 10:40:00,122.84,122.89,122.68,122.8,26384.0,119.76,119.8087,119.604,119.721,26384.0
2023-04-06 10:50:00,122.81,122.83,122.73,122.8,23015.0,119.7307,119.7502,119.6527,119.721,23015.0
2023-04-06 11:00:00,122.81,123.04,122.76,123.01,23672.0,119.7307,119.955,119.682,119.9257,23672.0
2023-04-06 11:10:00,123.01,123.06,122.97,123.04,8632.0,119.9257,119.9745,119.8867,119.955,8632.0
2023-04-06 11:20:00,123.03,123.11,123.02,123.07,7851.0,119.9452,120.0232,119.9355,119.9842,7851.0
2023-04-06 11:30:00,123.08,123.21,123.06,123.2,8985.0,119.994,120.1207,119.9745,120.111,8985.0
2023-04-06 11:40:00,123.2,123.4,123.18,123.36,6392.0,120.111,120.3059,120.0915,120.2669,6392.0
2023-04-06 11:50:00,123.33,123.41,123.3,123.41,2266.0,120.2377,120.3157,120.2084,120.3157,2266.0
2023-04-06 12:00:00,123.43,123.55,123.43,123.48,28717.0,120.3352,120.4522,120.3352,120.3839,28717.0
2023-04-06 12:10:00,123.48,123.55,123.45,123.47,18417.0,120.3839,120.4522,120.3547,120.3742,18417.0
2023-04-06 12:20:00,123.46,123.52,123.44,123.5,8931.0,120.3644,120.4229,120.3449,120.4034,8931.0
2023-04-06 12:30:00,123.5,123.66,123.5,123.58,7326.0,120.4034,120.5594,120.4034,120.4814,7326.0
2023-04-06 12:40:00,123.56,123.63,123.54,123.56,40749.0,120.4619,120.5302,120.4424,120.4619,40749.0
2023-04-06 12:50:00,123.54,123.62,123.46,123.46,11967.0,120.4424,120.5204,120.3644,120.3644,11967.0
2023-04-06 13:00:00,123.45,123.57,123.42,123.54,11893.0,120.3547,120.4717,120.3254,120.4424,11893.0
2023-04-06 13:10:00,123.52,123.61,123.51,123.58,21594.0,120.4229,120.5107,120.4132,120.4814,21594.0
2023-04-06 13:20:00,123.61,123.68,123.6,123.62,6264.0,120.5107,120.5789,120.5009,120.5204,6264.0
2023-04-06 13:30:00,123.61,123.68,123.56,123.64,27827.0,120.5107,120.5789,120.4619,120.5399,27827.0
2023-04-06 13:40:00,123.64,123.64,123.53,123.54,4682.0,120.5399,120.5399,120.4327,120.4424,4682.0
2023-04-06 13:50:00,123.57,123.61,123.54,123.56,10939.0,120.4717,120.5107,120.4424,120.4619,10939.0
2023-04-06 14:00:00,123.57,123.64,123.54,123.63,8644.0,120.4717,120.5399,120.4424,120.5302,8644.0
2023-04-06 14:10:00,123.61,123.72,123.61,123.69,14456.0,120.5107,120.6179,120.5107,120.5887,14456.0
2023-04-06 14:20:00,123.67,123.73,123.64,123.68,14151.0,120.5692,120.6277,120.5399,120.5789,14151.0
2023-04-06 14:30:00,123.73,123.73,123.65,123.66,10650.0,120.6277,120.6277,120.5497,120.5594,10650.0
2023-04-06 14:40:00,123.66,123.7,123.65,123.65,5567.0,120.5594,120.5984,120.5497,120.5497,5567.0
2023-04-06 14:50:00,123.65,123.7,123.55,123.57,12065.0,120.5497,120.5984,120.4522,120.4717,12065.0
2023-04-06 15:00:00,123.57,123.63,123.56,123.58,30670.0,120.4717,120.5302,120.4619,120.4814,30670.0
2023-04-06 15:10:00,123.57,123.57,123.46,123.48,17928.0,120.4717,120.4717,120.3644,120.3839,17928.0
2023-04-06 15:20:00,123.47,123.57,123.45,123.55,14055.0,120.3742,120.4717,120.3547,120.4522,14055.0
2023-04-06 15:30:00,123.57,123.65,123.57,123.6,24472.0,120.4717,120.5497,120.4717,120.5009,24472.0
2023-04-06 15:40:00,123.56,123.62,123.52,123.62,53325.0,120.4619,120.5204,120.4229,120.5204,53325.0
2023-04-06 15:50:00,123.64,123.67,123.53,123.65,18245.0,120.5399,120.5692,120.4327,120.5497,18245.0
2023-04-10 09:30:00,123.02,123.02,122.84,123.01,33967.0,119.9355,119.9355,119.76,119.9257,33967.0
2023-04-10 09:40:00,123.03,123.14,123.02,123.04,10292.0,119.9452,120.0525,119.9355,119.955,10292.0
2023-04-10 09:50:00,123.0,123.02,122.9,122.94,14103.0,119.916,119.9355,119.8185,119.8575,14103.0
2023-04-10 10:00:00,122.91,123.24,122.91,123.23,12531.0,119.8282,120.15,119.8282,120.1402,12531.0
2023-04-10 10:10:00,123.23,123.29,123.19,123.22,8750.0,120.1402,120.1987,120.1012,120.1305,8750.0
2023-04-10 10:20:00,123.19,123.19,123.05,123.07,15101.0,120.1012,120.1012,119.9647,119.9842,15101.0
2023-04-10 10:30:00,123.1,123.37,123.1,123.32,25972.0,120.0135,120.2767,120.0135,120.2279,25972.0
2023-04-10 10:40:00,123.34,123.39,123.26,123.31,15012.0,120.2474,120.2962,120.1694,120.2182,15012.0
2023-04-10 10:50:00,123.3,123.3,123.18,123.18,9782.0,120.2084,120.2084,120.0915,120.0915,9782.0
2023-04-10 11:00:00,123.22,123.36,123.2,123.35,36923.0,120.1305,120.2669,120.111,120.2572,36923.0
2023-04-10 11:10:00,123.34,123.45,123.34,123.39,13563.0,120.2474,120.3547,120.2474,120.2962,13563.0
2023-04-10 11:20:00,123.4,123.44,123.33,123.42,6928.0,120.3059,120.3449,120.2377,120.3254,6928.0
2023-04-10 11:30:00,123.42,123.51,123.41,123.51,5395.0,120.3254,120.4132,120.3157,120.4132,5395.0
2023-04-10 11:40:00,123.5,123.53,123.47,123.51,17379.0,120.4034,120.4327,120.3742,120.4132,17379.0
2023-04-10 11:50:00,123.5,123.5,123.31,123.33,19614.0,120.4034,120.4034,120.2182,120.2377,19614.0
2023-04-10 12:00:00,123.32,123.32,123.11,123.21,20413.0,120.2279,120.2279,120.0232,120.1207,20413.0
2023-04-10 12:10:00,123.2,123.26,123.17,123.26,17067.0,120.111,120.1694,120.0817,120.1694,17067.0
2023-04-10 12:20:00,123.32,123.34,123.26,123.32,22998.0,120.2279,120.2474,120.1694,120.2279,22998.0
2023-04-10 12:30:00,123.32,123.69,123.32,123.65,10120.0,120.2279,120.5887,120.2279,120.5497,10120.0
2023-04-10 12:40:00,123.66,123.71,123.61,123.69,8616.0,120.5594,120.6082,120.5107,120.5887,8616.0
2023-04-10 12:50:00,123.68,123.71,123.65,123.71,2111.0,120.5789,120.6082,120.5497,120.6082,2111.0
2023-04-10 13:00:00,123.73,123.81,123.72,123.81,9574.0,120.6277,120.7057,120.6179,120.7057,9574.0
2023-04-10 13:10:00,123.79,123.87,123.79,123.82,4979.0,120.6862,120.7642,120.6862,120.7154,4979.0
2023-04-10 13:20:00,123.81,123.83,123.75,123.82,7086.0,120.7057,120.7252,120.6472,120.7154,7086.0
2023-04-10 13:30:00,123.81,123.83,123.72,123.72,10881.0,120.7057,120.7252,120.6179,120.6179,10881.0
2023-04-10 13:40:00,123.72,123.87,123.66,123.83,114989.0,120.6179,120.7642,120.5594,120.7252,114989.0
2023-04-10 13:50:00,123.83,123.85,123.77,123.81,182915.0,120.7252,120.7447,120.6667,120.7057,182915.0
2023-04-10 14:00:00,123.82,123.87,123.75,123.8,11958.0,120.7154,120.7642,120.6472,120.6959,11958.0
2023-04-10 14:10:00,123.79,123.94,123.79,123.92,31792.0,120.6862,120.8324,120.6862,120.8129,31792.0
2023-04-10 14:20:00,123.92,123.93,123.82,123.85,26674.0,120.8129,120.8227,120.7154,120.7447,26674.0
2023-04-10 14:30:00,123.86,123.91,123.81,123.82,7811.0,120.7544,120.8032,120.7057,120.7154,7811.0
2023-04-10 14:40:00,123.82,123.83,123.74,123.79,36120.0,120.7154,120.7252,120.6374,120.6862,36120.0
2023-04-10 14:50:00,123.79,123.97,123.79,123.97,13855.0,120.6862,120.8616,120.6862,120.8616,13855.0
2023-04-10 15:00:00,123.96,124.02,123.91,123.96,45067.0,120.8519,120.9104,120.8032,120.8519,45067.0
2023-04-10 15:10:00,123.97,123.99,123.89,123.95,18576.0,120.8616,120.8811,120.7837,120.8421,18576.0
2023-04-10 15:20:00,123.96,123.96,123.84,123.84,21450.0,120.8519,120.8519,120.7349,120.7349,21450.0
2023-04-10 15:30:00,123.85,123.92,123.82,123.88,25383.0,120.7447,120.8129,120.7154,120.7739,25383.0
2023-04-10 15:40:00,123.89,123.97,123.85,123.97,36219.0,120.7837,120.8616,120.7447,120.8616,36219.0
2023-04-10 15:50:00,123.96,124.03,123.89,124.03,231634.0,120.8519,120.9201,120.7837,120.9201,231634.0
2023-04-11 09:30:00,124.35,124.45,124.27,124.38,21053.0,121.2321,121.3296,121.1541,121.2614,21053.0
2023-04-11 09:40:00,124.41,124.47,124.32,124.39,21867.0,121.2906,121.3491,121.2029,121.2711,21867.0
2023-04-11 09:50:00,124.4,124.42,124.29,124.29,9033.0,121.2809,121.3004,121.1736,121.1736,9033.0
2023-04-11 10:00:00,124.35,124.4,124.26,124.39,5681.0,121.2321,121.2809,121.1444,121.2711,5681.0
2023-04-11 10:10:00,124.39,124.39,124.23,124.25,170274.0,121.2711,121.2711,121.1151,121.1346,170274.0
2023-04-11 10:20:00,124.28,124.39,124.25,124.38,17028.0,121.1639,121.2711,121.1346,121.2614,17028.0
2023-04-11 10:30:00,124.39,124.4,124.16,124.19,26513.0,121.2711,121.2809,121.0469,121.0761,26513.0
2023-04-11 10:40:00,124.19,124.23,124.03,124.16,16964.0,121.0761,121.1151,120.9201,121.0469,16964.0
2023-04-11 10:50:00,124.18,124.21,124.12,124.15,14697.0,121.0664,121.0956,121.0079,121.0371,14697.0
2023-04-11 11:00:00,124.18,124.25,124.18,124.21,8151.0,121.0664,121.1346,121.0664,121.0956,8151.0
2023-04-11 11:10:00,124.19,124.35,124.17,124.33,10517.0,121.0761,121.2321,121.0566,121.2126,10517.0
2023-04-11 11:20:00,124.36,124.43,124.33,124.33,6534.0,121.2419,121.3101,121.2126,121.2126,6534.0
2023-04-11 11:30:00,124.32,124.38,124.24,124.32,9006.0,121.2029,121.2614,121.1249,121.2029,9006.0
2023-04-11 11:40:00,124.34,124.37,124.27,124.37,4656.0,121.2224,121.2516,121.1541,121.2516,4656.0
2023-04-11 11:50:00,124.39,124.45,124.38,124.44,5685.0,121.2711,121.3296,121.2614,121.3199,5685.0
2023-04-11 12:00:00,124.47,124.49,124.44,124.47,17206.0,121.3491,121.3686,121.3199,121.3491,17206.0
2023-04-11 12:10:00,124.52,124.58,124.5,124.53,3263.0,121.3979,121.4564,121.3784,121.4076,3263.0
2023-04-11 12:20:00,124.56,124.59,124.48,124.54,29519.0,121.4369,121.4661,121.3589,121.4174,29519.0
2023-04-11 12:30:00,124.56,124.58,124.4,124.4,13668.0,121.4369,121.4564,121.2809,121.2809,13668.0
2023-04-11 12:40:00,124.43,124.54,124.43,124.53,42227.0,121.3101,121.4174,121.3101,121.4076,42227.0
2023-04-11 12:50:00,124.52,124.6,124.52,124.57,24521.0,121.3979,121.4759,121.3979,121.4466,24521.0
2023-04-11 13:00:00,124.57,124.66,124.54,124.61,21076.0,121.4466,121.5343,121.4174,121.4856,21076.0
2023-04-11 13:10:00,124.6,124.61,124.46,124.51,26086.0,121.4759,121.4856,121.3394,121.3881,26086.0
2023-04-11 13:20:00,124.54,124.56,124.48,124.56,12453.0,121.4174,121.4369,121.3589,121.4369,12453.0
2023-04-11 13:30:00,124.56,124.6,124.52,124.56,7250.0,121.4369,121.4759,121.3979,121.4369,7250.0
2023-04-11 13:40:00,124.54,124.64,124.54,124.62,16539.0,121.4174,121.5148,121.4174,121.4953,16539.0
2023-04-11 13:50:00,124.64,124.69,124.59,124.67,10482.0,121.5148,121.5636,121.4661,121.5441,10482.0
2023-04-11 14:00:00,124.69,124.69,124.62,124.66,4769.0,121.5636,121.5636,121.4953,121.5343,4769.0
2023-04-11 14:10:00,124.64,124.7,124.6,124.69,20437.0,121.5148,121.5733,121.4759,121.5636,20437.0
2023-04-11 14:20:00,124.69,124.71,124.65,124.71,116179.0,121.5636,121.5831,121.5246,121.5831,116179.0
2023-04-11 14:30:00,124.72,124.75,124.69,124.72,574680.0,121.5928,121.6221,121.5636,121.5928,574680.0
2023-04-11 14:40:00,124.74,124.78,124.74,124.75,8046.0,121.6123,121.6513,121.6123,121.6221,8046.0
2023-04-11 14:50:00,124.75,124.76,124.69,124.74,87810.0,121.6221,121.6318,121.5636,121.6123,87810.0
2023-04-11 15:00:00,124.74,124.76,124.62,124.65,39217.0,121.6123,121.6318,121.4953,121.5246,39217.0
2023-04-11 15:10:00,124.66,124.76,124.65,124.74,19049.0,121.5343,121.6318,121.5246,121.6123,19049.0
2023-04-11 15:20:00,124.73,124.79,124.69,124.73,45466.0,121.6026,121.6611,121.5636,121.6026,45466.0
2023-04-11 15:30:00,124.73,124.77,124.57,124.59,18103.0,121.6026,121.6416,121.4466,121.4661,18103.0
2023-04-11 15:40:00,124.56,124.6,124.39,124.41,47053.0,121.4369,121.4759,121.2711,121.2906,47053.0
2023-04-11 15:50:00,124.4,124.4,124.21,124.35,66087.0,121.2809,121.2809,121.0956,121.2321,66087.0
2023-04-12 09:30:00,124.97,125.09,124.9,124.91,9428.0,121.8366,121.9536,121.7683,121.7781,9428.0
2023-04-12 09:40:00,124.77,124.84,124.44,124.54,5970.0,121.6416,121.7098,121.3199,121.4174,5970.0
2023-04-12 09:50:00,124.6,124.69,124.45,124.61,10134.0,121.4759,121.5636,121.3296,121.4856,10134.0
2023-04-12 10:00:00,124.59,124.81,124.5,124.78,5195.0,121.4661,121.6806,121.3784,121.6513,5195.0
2023-04-12 10:10:00,124.75,124.86,124.69,124.69,4971.0,121.6221,121.7293,121.5636,121.5636,4971.0
2023-04-12 10:20:00,124.68,124.86,124.56,124.81,19655.0,121.5538,121.7293,121.4369,121.6806,19655.0
2023-04-12 10:30:00,124.82,124.84,124.24,124.31,70693.0,121.6903,121.7098,121.1249,121.1931,70693.0
2023-04-12 10:40:00,124.36,124.49,124.32,124.44,19972.0,121.2419,121.3686,121.2029,121.3199,19972.0
2023-04-12 10:50:00,124.43,124.49,124.13,124.13,15794.0,121.3101,121.3686,121.0176,121.0176,15794.0
2023-04-12 11:00:00,124.2,124.22,123.94,123.98,18205.0,121.0859,121.1054,120.8324,120.8714,18205.0
2023-04-12 11:10:00,123.97,124.02,123.82,123.99,135283.0,120.8616,120.9104,120.7154,120.8811,135283.0
2023-04-12 11:20:00,124.02,124.22,124.0,124.21,42019.0,120.9104,121.1054,120.8909,121.0956,42019.0
2023-04-12 11:30:00,124.24,124.25,124.16,124.18,9578.0,121.1249,121.1346,121.0469,121.0664,9578.0
2023-04-12 11:40:00,124.17,124.43,124.17,124.41,35695.0,121.0566,121.3101,121.0566,121.2906,35695.0
2023-04-12 11:50:00,124.41,124.51,124.37,124.5,20692.0,121.2906,121.3881,121.2516,121.3784,20692.0
2023-04-12 12:00:00,124.49,124.58,124.48,124.52,13883.0,121.3686,121.4564,121.3589,121.3979,13883.0
2023-04-12 12:10:00,124.52,124.55,124.43,124.51,17431.0,121.3979,121.4271,121.3101,121.3881,17431.0
2023-04-12 12:20:00,124.51,124.62,124.46,124.54,53504.0,121.3881,121.4953,121.3394,121.4174,53504.0
2023-04-12 12:30:00,124.56,124.62,124.55,124.61,37373.0,121.4369,121.4953,121.4271,121.4856,37373.0
2023-04-12 12:40:00,124.61,124.69,124.51,124.63,37610.0,121.4856,121.5636,121.3881,121.5051,37610.0
2023-04-12 12:50:00,124.64,124.74,124.59,124.73,58735.0,121.5148,121.6123,121.4661,121.6026,58735.0
2023-04-12 13:00:00,124.73,124.81,124.6,124.79,131446.0,121.6026,121.6806,121.4759,121.6611,131446.0
2023-04-12 13:10:00,124.82,124.92,124.79,124.82,104908.0,121.6903,121.7878,121.6611,121.6903,104908.0
2023-04-12 13:20:00,124.81,124.87,124.73,124.82,94160.0,121.6806,121.7391,121.6026,121.6903,94160.0
2023-04-12 13:30:00,124.82,124.88,124.71,124.72,260350.0,121.6903,121.7488,121.5831,121.5928,260350.0
2023-04-12 13:40:00,124.72,124.78,124.63,124.69,16407.0,121.5928,121.6513,121.5051,121.5636,16407.0
2023-04-12 13:50:00,124.68,124.72,124.66,124.68,15867.0,121.5538,121.5928,121.5343,121.5538,15867.0
2023-04-12 14:00:00,124.67,124.82,124.57,124.62,40878.0,121.5441,121.6903,121.4466,121.4953,40878.0
2023-04-12 14:10:00,124.62,124.85,124.54,124.83,27252.0,121.4953,121.7196,121.4174,121.7001,27252.0
2023-04-12 14:20:00,124.85,124.86,124.27,124.32,30129.0,121.7196,121.7293,121.1541,121.2029,30129.0
2023-04-12 14:30:00,124.32,124.32,124.05,124.07,29598.0,121.2029,121.2029,120.9396,120.9591,29598.0
2023-04-12 14:40:00,124.06,124.21,123.96,123.96,48882.0,120.9494,121.0956,120.8519,120.8519,48882.0
2023-04-12 14:50:00,123.98,124.18,123.95,124.08,50527.0,120.8714,121.0664,120.8421,120.9689,50527.0
2023-04-12 15:00:00,124.08,124.2,123.95,124.0,28289.0,120.9689,121.0859,120.8421,120.8909,28289.0
2023-04-12 15:10:00,124.0,124.01,123.69,123.72,21358.0,120.8909,120.9006,120.5887,120.6179,21358.0
2023-04-12 15:20:00,123.74,123.81,123.59,123.63,31769.0,120.6374,120.7057,120.4912,120.5302,31769.0
2023-04-12 15:30:00,123.63,123.81,123.63,123.81,52269.0,120.5302,120.7057,120.5302,120.7057,52269.0
2023-04-12 15:40:00,123.77,123.88,123.63,123.65,37208.0,120.6667,120.7739,120.5302,120.5497,37208.0
2023-04-12 15:50:00,123.61,123.75,123.55,123.72,20200.0,120.5107,120.6472,120.4522,120.6179,20200.0
2023-04-13 09:30:00,124.12,124.33,124.0,124.07,15337.0,121.0079,121.2126,120.8909,120.9591,15337.0
2023-04-13 09:40:00,123.97,124.06,123.88,123.96,5079.0,120.8616,120.9494,120.7739,120.8519,5079.0
2023-04-13 09:50:00,123.99,124.0,123.7,123.7,6345.0,120.8811,120.8909,120.5984,120.5984,6345.0
2023-04-13 10:00:00,123.84,124.01,123.76,123.95,9271.0,120.7349,120.9006,120.6569,120.8421,9271.0
2023-04-13 10:10:00,123.94,124.31,123.94,124.31,11284.0,120.8324,121.1931,120.8324,121.1931,11284.0
2023-04-13 10:20:00,124.3,124.34,124.2,124.32,6272.0,121.1834,121.2224,121.0859,121.2029,6272.0
2023-04-13 10:30:00,124.33,124.33,124.14,124.25,14846.0,121.2126,121.2126,121.0274,121.1346,14846.0
2023-04-13 10:40:00,124.22,124.22,124.14,124.16,11911.0,121.1054,121.1054,121.0274,121.0469,11911.0
2023-04-13 10:50:00,124.19,124.33,124.18,124.18,13882.0,121.0761,121.2126,121.0664,121.0664,13882.0
2023-04-13 11:00:00,124.26,124.35,124.25,124.28,10459.0,121.1444,121.2321,121.1346,121.1639,10459.0
2023-04-13 11:10:00,124.31,124.34,124.2,124.23,5997.0,121.1931,121.2224,121.0859,121.1151,5997.0
2023-04-13 11:20:00,124.28,124.33,124.22,124.3,13780.0,121.1639,121.2126,121.1054,121.1834,13780.0
2023-04-13 11:30:00,124.32,124.35,124.25,124.33,13839.0,121.2029,121.2321,121.1346,121.2126,13839.0
2023-04-13 11:40:00,124.36,124.4,124.32,124.32,4517.0,121.2419,121.2809,121.2029,121.2029,4517.0
2023-04-13 11:50:00,124.28,124.45,124.24,124.44,12504.0,121.1639,121.3296,121.1249,121.3199,12504.0
2023-04-13 12:00:00,124.44,124.58,124.44,124.47,9143.0,121.3199,121.4564,121.3199,121.3491,9143.0
2023-04-13 12:10:00,124.49,124.56,124.44,124.55,32745.0,121.3686,121.4369,121.3199,121.4271,32745.0
2023-04-13 12:20:00,124.51,124.58,124.51,124.53,5482.0,121.3881,121.4564,121.3881,121.4076,5482.0
2023-04-13 12:30:00,124.55,124.56,124.5,124.52,62862.0,121.4271,121.4369,121.3784,121.3979,62862.0
2023-04-13 12:40:00,124.55,124.57,124.5,124.56,22927.0,121.4271,121.4466,121.3784,121.4369,22927.0
2023-04-13 12:50:00,124.56,124.62,124.53,124.6,23867.0,121.4369,121.4953,121.4076,121.4759,23867.0
2023-04-13 13:00:00,124.61,124.65,124.48,124.62,113186.0,121.4856,121.5246,121.3589,121.4953,113186.0
2023-04-13 13:10:00,124.64,124.8,124.64,124.77,28310.0,121.5148,121.6708,121.5148,121.6416,28310.0
2023-04-13 13:20:00,124.79,124.8,124.74,124.75,61141.0,121.6611,121.6708,121.6123,121.6221,61141.0
2023-04-13 13:30:00,124.75,124.82,124.7,124.81,51634.0,121.6221,121.6903,121.5733,121.6806,51634.0
2023-04-13 13:40:00,124.81,124.97,124.78,124.93,75528.0,121.6806,121.8366,121.6513,121.7976,75528.0
2023-04-13 13:50:00,124.97,125.04,124.94,125.01,70402.0,121.8366,121.9048,121.8073,121.8756,70402.0
2023-04-13 14:00:00,125.01,125.07,124.97,125.07,63742.0,121.8756,121.9341,121.8366,121.9341,63742.0
2023-04-13 14:10:00,125.07,125.22,125.05,125.2,128666.0,121.9341,122.0803,121.9146,122.0608,128666.0
2023-04-13 14:20:00,125.19,125.21,125.11,125.12,133978.0,122.0511,122.0706,121.9731,121.9828,133978.0
2023-04-13 14:30:00,125.14,125.17,125.09,125.15,104062.0,122.0023,122.0316,121.9536,122.0121,104062.0
2023-04-13 14:40:00,125.14,125.24,125.11,125.21,76901.0,122.0023,122.0998,121.9731,122.0706,76901.0
2023-04-13 14:50:00,125.2,125.31,125.17,125.3,68063.0,122.0608,122.168,122.0316,122.1583,68063.0
2023-04-13 15:00:00,125.3,125.32,125.2,125.27,133017.0,122.1583,122.1778,122.0608,122.1291,133017.0
2023-04-13 15:10:00,125.26,125.29,125.15,125.23,63322.0,122.1193,122.1486,122.0121,122.0901,63322.0
2023-04-13 15:20:00,125.24,125.31,125.18,125.25,207545.0,122.0998,122.168,122.0413,122.1096,207545.0
2023-04-13 15:30:00,125.23,125.24,125.12,125.13,58156.0,122.0901,122.0998,121.9828,121.9926,58156.0
2023-04-13 15:40:00,125.13,125.28,125.11,125.14,138153.0,121.9926,122.1388,121.9731,122.0023,138153.0
2023-04-13 15:50:00,125.12,125.17,125.08,125.15,174205.0,121.9828,122.0316,121.9438,122.0121,174205.0
2023-04-14 09:30:00,124.9,125.51,124.88,125.5,18800.0,121.7683,122.363,121.7488,122.3533,18800.0
2023-04-14 09:40:00,125.44,125.75,125.44,125.7,4280.0,122.2948,122.597,122.2948,122.5483,4280.0
2023-04-14 09:50:00,125.73,125.85,125.69,125.81,7660.0,122.5775,122.6945,122.5385,122.6555,7660.0
2023-04-14 10:00:00,125.72,125.79,125.18,125.23,24288.0,122.5678,122.636,122.0413,122.0901,24288.0
2023-04-14 10:10:00,125.28,125.4,125.08,125.16,11613.0,122.1388,122.2558,121.9438,122.0218,11613.0
2023-04-14 10:20:00,125.23,125.23,124.96,125.02,12597.0,122.0901,122.0901,121.8268,121.8853,12597.0
2023-04-14 10:30:00,125.04,125.09,124.89,125.08,23855.0,121.9048,121.9536,121.7586,121.9438,23855.0
2023-04-14 10:40:00,125.06,125.08,124.79,125.0,21615.0,121.9243,121.9438,121.6611,121.8658,21615.0
2023-04-14 10:50:00,124.99,125.08,124.77,124.93,13321.0,121.8561,121.9438,121.6416,121.7976,13321.0
2023-04-14 11:00:00,124.89,124.98,124.73,124.84,33632.0,121.7586,121.8463,121.6026,121.7098,33632.0
2023-04-14 11:10:00,124.92,124.97,124.86,124.86,10363.0,121.7878,121.8366,121.7293,121.7293,10363.0
2023-04-14 11:20:00,124.93,124.98,124.73,124.75,9671.0,121.7976,121.8463,121.6026,121.6221,9671.0
2023-04-14 11:30:00,124.79,124.83,124.72,124.73,4947.0,121.6611,121.7001,121.5928,121.6026,4947.0
2023-04-14 11:40:00,124.73,124.79,124.7,124.7,7891.0,121.6026,121.6611,121.5733,121.5733,7891.0
2023-04-14 11:50:00,124.71,124.77,124.66,124.76,11102.0,121.5831,121.6416,121.5343,121.6318,11102.0
2023-04-14 12:00:00,124.77,124.81,124.59,124.69,25049.0,121.6416,121.6806,121.4661,121.5636,25049.0
2023-04-14 12:10:00,124.69,124.69,124.58,124.64,28732.0,121.5636,121.5636,121.4564,121.5148,28732.0
2023-04-14 12:20:00,124.63,124.68,124.57,124.57,7193.0,121.5051,121.5538,121.4466,121.4466,7193.0
2023-04-14 12:30:00,124.58,124.59,124.47,124.48,8449.0,121.4564,121.4661,121.3491,121.3589,8449.0
2023-04-14 12:40:00,124.47,124.5,124.28,124.35,14093.0,121.3491,121.3784,121.1639,121.2321,14093.0
2023-04-14 12:50:00,124.36,124.38,124.29,124.33,9095.0,121.2419,121.2614,121.1736,121.2126,9095.0
2023-04-14 13:00:00,124.32,124.53,124.32,124.49,39446.0,121.2029,121.4076,121.2029,121.3686,39446.0
2023-04-14 13:10:00,124.52,124.66,124.52,124.64,11572.0,121.3979,121.5343,121.3979,121.5148,11572.0
2023-04-14 13:20:00,124.55,124.55,124.39,124.39,7422.0,121.4271,121.4271,121.2711,121.2711,7422.0
2023-04-14 13:30:00,124.32,124.32,124.22,124.27,14191.0,121.2029,121.2029,121.1054,121.1541,14191.0
2023-04-14 13:40:00,124.44,124.44,124.27,124.38,4612.0,121.3199,121.3199,121.1541,121.2614,4612.0
2023-04-14 13:50:00,124.45,124.56,124.43,124.52,16017.0,121.3296,121.4369,121.3101,121.3979,16017.0
2023-04-14 14:00:00,124.52,124.58,124.42,124.56,30315.0,121.3979,121.4564,121.3004,121.4369,30315.0
2023-04-14 14:10:00,124.56,124.68,124.54,124.64,25551.0,121.4369,121.5538,121.4174,121.5148,25551.0
2023-04-14 14:20:00,124.73,124.8,124.68,124.79,539120.0,121.6026,121.6708,121.5538,121.6611,539120.0
2023-04-14 14:30:00,124.79,124.86,124.74,124.77,15616.0,121.6611,121.7293,121.6123,121.6416,15616.0
2023-04-14 14:40:00,124.78,124.85,124.73,124.85,5074.0,121.6513,121.7196,121.6026,121.7196,5074.0
2023-04-14 14:50:00,124.87,124.88,124.76,124.86,31303.0,121.7391,121.7488,121.6318,121.7293,31303.0
2023-04-14 15:00:00,124.85,124.86,124.72,124.76,20578.0,121.7196,121.7293,121.5928,121.6318,20578.0
2023-04-14 15:10:00,124.73,124.74,124.43,124.56,37714.0,121.6026,121.6123,121.3101,121.4369,37714.0
2023-04-14 15:20:00,124.59,124.83,124.51,124.8,10078.0,121.4661,121.7001,121.3881,121.6708,10078.0
2023-04-14 15:30:00,124.8,124.88,124.78,124.88,19673.0,121.6708,121.7488,121.6513,121.7488,19673.0
2023-04-14 15:40:00,124.96,125.07,124.9,125.04,34351.0,121.8268,121.9341,121.7683,121.9048,34351.0
2023-04-14 15:50:00,124.99,125.06,124.94,125.03,13855.0,121.8561,121.9243,121.8073,121.8951,13855.0
2023-04-17 09:30:00,124.71,125.0,124.71,124.96,12561.0,121.5831,121.8658,121.5831,121.8268,12561.0
2023-04-17 09:40:00,124.98,124.99,124.79,124.87,2134.0,121.8463,121.8561,121.6611,121.7391,2134.0
2023-04-17 09:50:00,124.84,124.91,124.76,124.84,25874.0,121.7098,121.7781,121.6318,121.7098,25874.0
2023-04-17 10:00:00,124.87,124.96,124.78,124.84,28407.0,121.7391,121.8268,121.6513,121.7098,28407.0
2023-04-17 10:10:00,124.85,124.95,124.8,124.93,5364.0,121.7196,121.8171,121.6708,121.7976,5364.0
2023-04-17 10:20:00,124.99,125.04,124.97,125.03,9710.0,121.8561,121.9048,121.8366,121.8951,9710.0
2023-04-17 10:30:00,124.94,125.03,124.73,124.78,10407.0,121.8073,121.8951,121.6026,121.6513,10407.0
2023-04-17 10:40:00,124.77,124.81,124.68,124.81,5586.0,121.6416,121.6806,121.5538,121.6806,5586.0
2023-04-17 10:50:00,124.8,124.85,124.64,124.79,18322.0,121.6708,121.7196,121.5148,121.6611,18322.0
2023-04-17 11:00:00,124.82,124.84,124.68,124.78,7609.0,121.6903,121.7098,121.5538,121.6513,7609.0
2023-04-17 11:10:00,124.75,124.78,124.66,124.7,60662.0,121.6221,121.6513,121.5343,121.5733,60662.0
2023-04-17 11:20:00,124.69,124.8,124.62,124.64,12052.0,121.5636,121.6708,121.4953,121.5148,12052.0
2023-04-17 11:30:00,124.63,124.63,124.36,124.42,28203.0,121.5051,121.5051,121.2419,121.3004,28203.0
2023-04-17 11:40:00,124.46,124.49,124.38,124.47,16100.0,121.3394,121.3686,121.2614,121.3491,16100.0
2023-04-17 11:50:00,124.47,124.55,124.47,124.53,16448.0,121.3491,121.4271,121.3491,121.4076,16448.0
2023-04-17 12:00:00,124.52,124.56,124.46,124.55,19829.0,121.3979,121.4369,121.3394,121.4271,19829.0
2023-04-17 12:10:00,124.58,124.59,124.46,124.53,26473.0,121.4564,121.4661,121.3394,121.4076,26473.0
2023-04-17 12:20:00,124.5,124.52,124.42,124.49,19127.0,121.3784,121.3979,121.3004,121.3686,19127.0
2023-04-17 12:30:00,124.53,124.56,124.46,124.52,8224.0,121.4076,121.4369,121.3394,121.3979,8224.0
2023-04-17 12:40:00,124.52,124.59,124.48,124.5,6716.0,121.3979,121.4661,121.3589,121.3784,6716.0
2023-04-17 12:50:00,124.5,124.53,124.44,124.5,26676.0,121.3784,121.4076,121.3199,121.3784,26676.0
2023-04-17 13:00:00,124.53,124.55,124.39,124.44,11009.0,121.4076,121.4271,121.2711,121.3199,11009.0
2023-04-17 13:10:00,124.45,124.61,124.44,124.61,20144.0,121.3296,121.4856,121.3199,121.4856,20144.0
2023-04-17 13:20:00,124.6,124.61,124.5,124.57,11094.0,121.4759,121.4856,121.3784,121.4466,11094.0
2023-04-17 13:30:00,124.59,124.64,124.57,124.63,6961.0,121.4661,121.5148,121.4466,121.5051,6961.0
2023-04-17 13:40:00,124.63,124.64,124.55,124.59,83144.0,121.5051,121.5148,121.4271,121.4661,83144.0
2023-04-17 13:50:00,124.57,124.57,124.36,124.39,12782.0,121.4466,121.4466,121.2419,121.2711,12782.0
2023-04-17 14:00:00,124.37,124.4,124.33,124.39,12645.0,121.2516,121.2809,121.2126,121.2711,12645.0
2023-04-17 14:10:00,124.39,124.46,124.37,124.41,8087.0,121.2711,121.3394,121.2516,121.2906,8087.0
2023-04-17 14:20:00,124.41,124.49,124.41,124.47,37820.0,121.2906,121.3686,121.2906,121.3491,37820.0
2023-04-17 14:30:00,124.48,124.57,124.44,124.57,17631.0,121.3589,121.4466,121.3199,121.4466,17631.0
2023-04-17 14:40:00,124.59,124.78,124.59,124.77,291465.0,121.4661,121.6513,121.4661,121.6416,291465.0
2023-04-17 14:50:00,124.76,124.84,124.75,124.8,16202.0,121.6318,121.7098,121.6221,121.6708,16202.0
2023-04-17 15:00:00,124.81,124.93,124.81,124.92,26821.0,121.6806,121.7976,121.6806,121.7878,26821.0
2023-04-17 15:10:00,124.91,124.99,124.87,124.96,11503.0,121.7781,121.8561,121.7391,121.8268,11503.0
2023-04-17 15:20:00,124.98,125.07,124.95,125.06,39354.0,121.8463,121.9341,121.8171,121.9243,39354.0
2023-04-17 15:30:00,125.05,125.07,124.95,124.96,32946.0,121.9146,121.9341,121.8171,121.8268,32946.0
2023-04-17 15:40:00,124.95,125.01,124.91,124.98,20156.0,121.8171,121.8756,121.7781,121.8463,20156.0
2023-04-17 15:50:00,125.0,125.18,125.0,125.16,25073.0,121.8658,122.0413,121.8658,122.0218,25073.0
2023-04-18 09:30:00,125.8,125.8,125.54,125.73,13339.0,122.6458,122.6458,122.3923,122.5775,13339.0
2023-04-18 09:40:00,125.74,125.82,125.71,125.77,7184.0,122.5873,122.6653,122.558,122.6165,7184.0
2023-04-18 09:50:00,125.74,125.74,125.4,125.47,11754.0,122.5873,122.5873,122.2558,122.324,11754.0
2023-04-18 10:00:00,125.47,125.47,125.23,125.39,13824.0,122.324,122.324,122.0901,122.246,13824.0
2023-04-18 10:10:00,125.41,125.42,125.27,125.36,15462.0,122.2655,122.2753,122.1291,122.2168,15462.0
2023-04-18 10:20:00,125.36,125.44,125.11,125.12,23264.0,122.2168,122.2948,121.9731,121.9828,23264.0
2023-04-18 10:30:00,125.1,125.14,124.97,125.12,44661.0,121.9633,122.0023,121.8366,121.9828,44661.0
2023-04-18 10:40:00,125.17,125.26,125.14,125.15,24712.0,122.0316,122.1193,122.0023,122.0121,24712.0
2023-04-18 10:50:00,125.13,125.21,125.04,125.13,65624.0,121.9926,122.0706,121.9048,121.9926,65624.0
2023-04-18 11:00:00,125.13,125.23,125.06,125.1,19152.0,121.9926,122.0901,121.9243,121.9633,19152.0
2023-04-18 11:10:00,125.06,125.2,125.02,125.1,135182.0,121.9243,122.0608,121.8853,121.9633,135182.0
2023-04-18 11:20:00,125.09,125.1,124.98,125.08,11471.0,121.9536,121.9633,121.8463,121.9438,11471.0
2023-04-18 11:30:00,125.12,125.24,124.98,124.98,7147.0,121.9828,122.0998,121.8463,121.8463,7147.0
2023-04-18 11:40:00,125.07,125.11,125.02,125.1,5601.0,121.9341,121.9731,121.8853,121.9633,5601.0
2023-04-18 11:50:00,125.01,125.08,125.01,125.05,11158.0,121.8756,121.9438,121.8756,121.9146,11158.0
2023-04-18 12:00:00,125.07,125.21,125.03,125.21,40313.0,121.9341,122.0706,121.8951,122.0706,40313.0
2023-04-18 12:10:00,125.2,125.3,125.2,125.27,9577.0,122.0608,122.1583,122.0608,122.1291,9577.0
2023-04-18 12:20:00,125.26,125.35,125.24,125.33,9809.0,122.1193,122.207,122.0998,122.1875,9809.0
2023-04-18 12:30:00,125.35,125.35,125.23,125.23,26374.0,122.207,122.207,122.0901,122.0901,26374.0
2023-04-18 12:40:00,125.23,125.28,125.22,125.28,9671.0,122.0901,122.1388,122.0803,122.1388,9671.0
2023-04-18 12:50:00,125.29,125.33,125.15,125.21,21161.0,122.1486,122.1875,122.0121,122.0706,21161.0
2023-04-18 13:00:00,125.22,125.33,125.18,125.33,7856.0,122.0803,122.1875,122.0413,122.1875,7856.0
2023-04-18 13:10:00,125.32,125.33,125.18,125.21,16967.0,122.1778,122.1875,122.0413,122.0706,16967.0
2023-04-18 13:20:00,125.2,125.22,125.16,125.16,19602.0,122.0608,122.0803,122.0218,122.0218,19602.0
2023-04-18 13:30:00,125.15,125.31,125.13,125.31,9922.0,122.0121,122.168,121.9926,122.168,9922.0
2023-04-18 13:40:00,125.26,125.39,125.26,125.36,15333.0,122.1193,122.246,122.1193,122.2168,15333.0
2023-04-18 13:50:00,125.35,125.37,125.21,125.23,14648.0,122.207,122.2265,122.0706,122.0901,14648.0
2023-04-18 14:00:00,125.23,125.27,125.14,125.22,64804.0,122.0901,122.1291,122.0023,122.0803,64804.0
2023-04-18 14:10:00,125.22,125.28,125.15,125.2,35276.0,122.0803,122.1388,122.0121,122.0608,35276.0
2023-04-18 14:20:00,125.2,125.36,125.2,125.32,17259.0,122.0608,122.2168,122.0608,122.1778,17259.0
2023-04-18 14:30:00,125.3,125.35,125.27,125.33,16459.0,122.1583,122.207,122.1291,122.1875,16459.0
2023-04-18 14:40:00,125.33,125.34,124.96,125.05,31333.0,122.1875,122.1973,121.8268,121.9146,31333.0
2023-04-18 14:50:00,124.99,125.17,124.97,125.14,32012.0,121.8561,122.0316,121.8366,122.0023,32012.0
2023-04-18 15:00:00,125.16,125.3,125.15,125.27,21184.0,122.0218,122.1583,122.0121,122.1291,21184.0
2023-04-18 15:10:00,125.29,125.32,125.25,125.3,15665.0,122.1486,122.1778,122.1096,122.1583,15665.0
2023-04-18 15:20:00,125.32,125.33,125.16,125.21,20655.0,122.1778,122.1875,122.0218,122.0706,20655.0
2023-04-18 15:30:00,125.22,125.3,125.18,125.25,14007.0,122.0803,122.1583,122.0413,122.1096,14007.0
2023-04-18 15:40:00,125.22,125.34,125.2,125.32,25853.0,122.0803,122.1973,122.0608,122.1778,25853.0
2023-04-18 15:50:00,125.32,125.44,125.24,125.36,68403.0,122.1778,122.2948,122.0998,122.2168,68403.0
2023-04-19 09:30:00,124.81,124.88,124.73,124.75,28889.0,121.6806,121.7488,121.6026,121.6221,28889.0
2023-04-19 09:40:00,124.75,124.78,124.61,124.62,5342.0,121.6221,121.6513,121.4856,121.4953,5342.0
2023-04-19 09:50:00,124.69,124.69,124.59,124.65,5679.0,121.5636,121.5636,121.4661,121.5246,5679.0
2023-04-19 10:00:00,124.65,124.77,124.65,124.77,6927.0,121.5246,121.6416,121.5246,121.6416,6927.0
2023-04-19 10:10:00,124.75,124.85,124.71,124.79,5968.0,121.6221,121.7196,121.5831,121.6611,5968.0
2023-04-19 10:20:00,124.82,124.85,124.71,124.83,10267.0,121.6903,121.7196,121.5831,121.7001,10267.0
2023-04-19 10:30:00,124.85,124.91,124.81,124.91,71303.0,121.7196,121.7781,121.6806,121.7781,71303.0
2023-04-19 10:40:00,124.92,124.98,124.84,124.89,10154.0,121.7878,121.8463,121.7098,121.7586,10154.0
2023-04-19 10:50:00,124.92,124.97,124.89,124.94,10217.0,121.7878,121.8366,121.7586,121.8073,10217.0
2023-04-19 11:00:00,124.96,125.01,124.91,124.92,27935.0,121.8268,121.8756,121.7781,121.7878,27935.0
2023-04-19 11:10:00,124.93,124.98,124.9,124.91,10897.0,121.7976,121.8463,121.7683,121.7781,10897.0
2023-04-19 11:20:00,124.93,124.93,124.79,124.85,11591.0,121.7976,121.7976,121.6611,121.7196,11591.0
2023-04-19 11:30:00,124.84,124.92,124.77,124.9,21094.0,121.7098,121.7878,121.6416,121.7683,21094.0
2023-04-19 11:40:00,124.88,124.9,124.83,124.88,9359.0,121.7488,121.7683,121.7001,121.7488,9359.0
2023-04-19 11:50:00,124.86,125.0,124.86,124.99,32322.0,121.7293,121.8658,121.7293,121.8561,32322.0
2023-04-19 12:00:00,125.0,125.05,124.91,124.96,67098.0,121.8658,121.9146,121.7781,121.8268,67098.0
2023-04-19 12:10:00,124.99,125.05,124.96,124.99,37890.0,121.8561,121.9146,121.8268,121.8561,37890.0
2023-04-19 12:20:00,124.98,125.0,124.93,124.98,9105.0,121.8463,121.8658,121.7976,121.8463,9105.0
2023-04-19 12:30:00,124.99,125.07,124.97,125.04,10603.0,121.8561,121.9341,121.8366,121.9048,10603.0
2023-04-19 12:40:00,125.02,125.06,124.97,124.98,10452.0,121.8853,121.9243,121.8366,121.8463,10452.0
2023-04-19 12:50:00,124.99,125.05,124.97,125.03,14511.0,121.8561,121.9146,121.8366,121.8951,14511.0
2023-04-19 13:00:00,125.03,125.15,125.03,125.12,9518.0,121.8951,122.0121,121.8951,121.9828,9518.0
2023-04-19 13:10:00,125.13,125.15,124.99,125.01,32453.0,121.9926,122.0121,121.8561,121.8756,32453.0
2023-04-19 13:20:00,125.03,125.12,125.0,125.11,18648.0,121.8951,121.9828,121.8658,121.9731,18648.0
2023-04-19 13:30:00,125.12,125.13,125.04,125.06,43042.0,121.9828,121.9926,121.9048,121.9243,43042.0
2023-04-19 13:40:00,125.08,125.13,125.03,125.07,27262.0,121.9438,121.9926,121.8951,121.9341,27262.0
2023-04-19 13:50:00,125.09,125.18,125.09,125.18,14040.0,121.9536,122.0413,121.9536,122.0413,14040.0
2023-04-19 14:00:00,125.2,125.32,125.07,125.12,61741.0,122.0608,122.1778,121.9341,121.9828,61741.0
2023-04-19 14:10:00,125.08,125.12,125.06,125.07,6942.0,121.9438,121.9828,121.9243,121.9341,6942.0
2023-04-19 14:20:00,125.06,125.15,125.06,125.14,5043.0,121.9243,122.0121,121.9243,122.0023,5043.0
2023-04-19 14:30:00,125.15,125.16,125.04,125.09,8812.0,122.0121,122.0218,121.9048,121.9536,8812.0
2023-04-19 14:40:00,125.13,125.14,125.04,125.13,11796.0,121.9926,122.0023,121.9048,121.9926,11796.0
2023-04-19 14:50:00,125.1,125.14,125.05,125.13,13372.0,121.9633,122.0023,121.9146,121.9926,13372.0
2023-04-19 15:00:00,125.1,125.12,125.05,125.1,42044.0,121.9633,121.9828,121.9146,121.9633,42044.0
2023-04-19 15:10:00,125.12,125.18,125.09,125.13,278505.0,121.9828,122.0413,121.9536,121.9926,278505.0
2023-04-19 15:20:00,125.08,125.13,125.07,125.1,12064.0,121.9438,121.9926,121.9341,121.9633,12064.0
2023-04-19 15:30:00,125.07,125.13,125.0,125.04,38213.0,121.9341,121.9926,121.8658,121.9048,38213.0
2023-04-19 15:40:00,125.04,125.1,124.88,124.91,20105.0,121.9048,121.9633,121.7488,121.7781,20105.0
2023-04-19 15:50:00,124.91,125.06,124.87,125.03,22140.0,121.7781,121.9243,121.7391,121.8951,22140.0
2023-04-20 09:30:00,124.2,124.76,124.2,124.74,63335.0,121.0859,121.6318,121.0859,121.6123,63335.0
2023-04-20 09:40:00,124.72,124.9,124.71,124.84,7120.0,121.5928,121.7683,121.5831,121.7098,7120.0
2023-04-20 09:50:00,124.81,124.9,124.76,124.83,8797.0,121.6806,121.7683,121.6318,121.7001,8797.0
2023-04-20 10:00:00,124.83,125.03,124.78,124.98,7665.0,121.7001,121.8951,121.6513,121.8463,7665.0
2023-04-20 10:10:00,125.0,125.15,125.0,125.07,10598.0,121.8658,122.0121,121.8658,121.9341,10598.0
2023-04-20 10:20:00,125.09,125.11,125.03,125.06,9977.0,121.9536,121.9731,121.8951,121.9243,9977.0
2023-04-20 10:30:00,125.1,125.22,125.08,125.08,7348.0,121.9633,122.0803,121.9438,121.9438,7348.0
2023-04-20 10:40:00,125.04,125.23,125.04,125.2,5088.0,121.9048,122.0901,121.9048,122.0608,5088.0
2023-04-20 10:50:00,125.23,125.27,125.18,125.25,10793.0,122.0901,122.1291,122.0413,122.1096,10793.0
2023-04-20 11:00:00,125.25,125.28,125.03,125.11,10029.0,122.1096,122.1388,121.8951,121.9731,10029.0
2023-04-20 11:10:00,125.12,125.21,125.07,125.12,16051.0,121.9828,122.0706,121.9341,121.9828,16051.0
2023-04-20 11:20:00,125.13,125.13,125.03,125.1,15837.0,121.9926,121.9926,121.8951,121.9633,15837.0
2023-04-20 11:30:00,125.1,125.12,125.02,125.09,6954.0,121.9633,121.9828,121.8853,121.9536,6954.0
2023-04-20 11:40:00,125.15,125.29,125.15,125.23,11607.0,122.0121,122.1486,122.0121,122.0901,11607.0
2023-04-20 11:50:00,125.23,125.33,125.22,125.25,73954.0,122.0901,122.1875,122.0803,122.1096,73954.0
2023-04-20 12:00:00,125.25,125.25,125.14,125.22,173255.0,122.1096,122.1096,122.0023,122.0803,173255.0
2023-04-20 12:10:00,125.25,125.35,125.25,125.33,8273.0,122.1096,122.207,122.1096,122.1875,8273.0
2023-04-20 12:20:00,125.33,125.39,125.25,125.36,43524.0,122.1875,122.246,122.1096,122.2168,43524.0
2023-04-20 12:30:00,125.36,125.53,125.34,125.44,69593.0,122.2168,122.3825,122.1973,122.2948,69593.0
2023-04-20 12:40:00,125.42,125.51,125.39,125.46,6016.0,122.2753,122.363,122.246,122.3143,6016.0
2023-04-20 12:50:00,125.48,125.59,125.46,125.59,5689.0,122.3338,122.441,122.3143,122.441,5689.0
2023-04-20 13:00:00,125.59,125.6,125.55,125.57,6405.0,122.441,122.4508,122.402,122.4215,6405.0
2023-04-20 13:10:00,125.58,125.64,125.57,125.63,13330.0,122.4313,122.4898,122.4215,122.48,13330.0
2023-04-20 13:20:00,125.62,125.65,125.57,125.63,10461.0,122.4703,122.4995,122.4215,122.48,10461.0
2023-04-20 13:30:00,125.63,125.66,125.55,125.58,21965.0,122.48,122.5093,122.402,122.4313,21965.0
2023-04-20 13:40:00,125.57,125.59,125.53,125.57,19297.0,122.4215,122.441,122.3825,122.4215,19297.0
2023-04-20 13:50:00,125.55,125.66,125.49,125.52,143382.0,122.402,122.5093,122.3435,122.3728,143382.0
2023-04-20 14:00:00,125.51,125.53,125.36,125.42,40825.0,122.363,122.3825,122.2168,122.2753,40825.0
2023-04-20 14:10:00,125.4,125.46,125.32,125.36,19155.0,122.2558,122.3143,122.1778,122.2168,19155.0
2023-04-20 14:20:00,125.36,125.42,125.25,125.27,46639.0,122.2168,122.2753,122.1096,122.1291,46639.0
2023-04-20 14:30:00,125.28,125.3,124.99,125.04,37065.0,122.1388,122.1583,121.8561,121.9048,37065.0
2023-04-20 14:40:00,125.03,125.03,124.9,124.92,27124.0,121.8951,121.8951,121.7683,121.7878,27124.0
2023-04-20 14:50:00,124.95,125.09,124.95,125.07,11002.0,121.8171,121.9536,121.8171,121.9341,11002.0
2023-04-20 15:00:00,125.08,125.14,124.88,124.96,15524.0,121.9438,122.0023,121.7488,121.8268,15524.0
2023-04-20 15:10:00,124.96,124.96,124.65,124.7,20355.0,121.8268,121.8268,121.5246,121.5733,20355.0
2023-04-20 15:20:00,124.68,124.74,124.57,124.62,25256.0,121.5538,121.6123,121.4466,121.4953,25256.0
2023-04-20 15:30:00,124.61,124.8,124.61,124.79,23537.0,121.4856,121.6708,121.4856,121.6611,23537.0
2023-04-20 15:40:00,124.81,124.82,124.67,124.75,14124.0,121.6806,121.6903,121.5441,121.6221,14124.0
2023-04-20 15:50:00,124.74,125.06,124.65,124.99,24366.0,121.6123,121.9243,121.5246,121.8561,24366.0
2023-04-21 09:30:00,125.23,125.23,124.97,125.0,23198.0,122.0901,122.0901,121.8366,121.8658,23198.0
2023-04-21 09:40:00,125.0,125.07,124.96,125.03,2546.0,121.8658,121.9341,121.8268,121.8951,2546.0
2023-04-21 09:50:00,125.0,125.01,124.67,124.71,4660.0,121.8658,121.8756,121.5441,121.5831,4660.0
2023-04-21 10:00:00,124.68,124.68,124.53,124.66,3596.0,121.5538,121.5538,121.4076,121.5343,3596.0
2023-04-21 10:10:00,124.66,124.96,124.66,124.95,4693.0,121.5343,121.8268,121.5343,121.8171,4693.0
2023-04-21 10:20:00,124.95,125.08,124.95,124.96,5813.0,121.8171,121.9438,121.8171,121.8268,5813.0
2023-04-21 10:30:00,125.02,125.05,124.82,124.82,3395.0,121.8853,121.9146,121.6903,121.6903,3395.0
2023-04-21 10:40:00,124.81,124.81,124.4,124.49,29629.0,121.6806,121.6806,121.2809,121.3686,29629.0
2023-04-21 10:50:00,124.5,124.56,124.46,124.51,29863.0,121.3784,121.4369,121.3394,121.3881,29863.0
2023-04-21 11:00:00,124.57,124.79,124.52,124.73,13649.0,121.4466,121.6611,121.3979,121.6026,13649.0
2023-04-21 11:10:00,124.76,124.77,124.66,124.7,8734.0,121.6318,121.6416,121.5343,121.5733,8734.0
2023-04-21 11:20:00,124.68,124.79,124.68,124.72,107837.0,121.5538,121.6611,121.5538,121.5928,107837.0
2023-04-21 11:30:00,124.75,124.83,124.67,124.71,12371.0,121.6221,121.7001,121.5441,121.5831,12371.0
2023-04-21 11:40:00,124.72,124.87,124.57,124.58,21434.0,121.5928,121.7391,121.4466,121.4564,21434.0
2023-04-21 11:50:00,124.5,124.75,124.49,124.75,32830.0,121.3784,121.6221,121.3686,121.6221,32830.0
2023-04-21 12:00:00,124.76,124.81,124.65,124.66,11055.0,121.6318,121.6806,121.5246,121.5343,11055.0
2023-04-21 12:10:00,124.67,124.76,124.61,124.75,5328.0,121.5441,121.6318,121.4856,121.6221,5328.0
2023-04-21 12:20:00,124.77,124.77,124.63,124.66,17082.0,121.6416,121.6416,121.5051,121.5343,17082.0
2023-04-21 12:30:00,124.64,124.67,124.58,124.61,14276.0,121.5148,121.5441,121.4564,121.4856,14276.0
2023-04-21 12:40:00,124.61,124.65,124.57,124.63,4846.0,121.4856,121.5246,121.4466,121.5051,4846.0
2023-04-21 12:50:00,124.58,124.69,124.58,124.66,10121.0,121.4564,121.5636,121.4564,121.5343,10121.0
2023-04-21 13:00:00,124.66,124.77,124.64,124.76,105026.0,121.5343,121.6416,121.5148,121.6318,105026.0
2023-04-21 13:10:00,124.76,124.77,124.56,124.57,131359.0,121.6318,121.6416,121.4369,121.4466,131359.0
2023-04-21 13:20:00,124.56,124.61,124.55,124.58,29231.0,121.4369,121.4856,121.4271,121.4564,29231.0
2023-04-21 13:30:00,124.6,124.72,124.59,124.7,7377.0,121.4759,121.5928,121.4661,121.5733,7377.0
2023-04-21 13:40:00,124.72,124.81,124.71,124.79,12167.0,121.5928,121.6806,121.5831,121.6611,12167.0
2023-04-21 13:50:00,124.81,124.85,124.74,124.77,21487.0,121.6806,121.7196,121.6123,121.6416,21487.0
2023-04-21 14:00:00,124.8,124.89,124.8,124.87,4663.0,121.6708,121.7586,121.6708,121.7391,4663.0
2023-04-21 14:10:00,124.86,124.92,124.8,124.81,13676.0,121.7293,121.7878,121.6708,121.6806,13676.0
2023-04-21 14:20:00,124.81,124.83,124.76,124.8,14844.0,121.6806,121.7001,121.6318,121.6708,14844.0
2023-04-21 14:30:00,124.82,124.84,124.64,124.7,16819.0,121.6903,121.7098,121.5148,121.5733,16819.0
2023-04-21 14:40:00,124.72,124.74,124.61,124.65,7192.0,121.5928,121.6123,121.4856,121.5246,7192.0
2023-04-21 14:50:00,124.69,124.7,124.64,124.68,7371.0,121.5636,121.5733,121.5148,121.5538,7371.0
2023-04-21 15:00:00,124.74,124.76,124.53,124.61,22250.0,121.6123,121.6318,121.4076,121.4856,22250.0
2023-04-21 15:10:00,124.65,124.65,124.57,124.6,21254.0,121.5246,121.5246,121.4466,121.4759,21254.0
2023-04-21 15:20:00,124.63,124.66,124.6,124.65,3796.0,121.5051,121.5343,121.4759,121.5246,3796.0
2023-04-21 15:30:00,124.66,124.75,124.66,124.67,18038.0,121.5343,121.6221,121.5343,121.5441,18038.0
2023-04-21 15:40:00,124.66,124.72,124.58,124.65,7956.0,121.5343,121.5928,121.4564,121.5246,7956.0
2023-04-21 15:50:00,124.67,124.9,124.65,124.85,17815.0,121.5441,121.7683,121.5246,121.7196,17815.0
2023-04-24 09:30:00,124.62,125.03,124.62,124.96,58613.0,121.4953,121.8951,121.4953,121.8268,58613.0
2023-04-24 09:40:00,125.0,125.08,124.96,125.01,6862.0,121.8658,121.9438,121.8268,121.8756,6862.0
2023-04-24 09:50:00,125.0,125.03,124.98,124.99,7584.0,121.8658,121.8951,121.8463,121.8561,7584.0
2023-04-24 10:00:00,124.99,125.02,124.87,124.92,6720.0,121.8561,121.8853,121.7391,121.7878,6720.0
2023-04-24 10:10:00,124.94,125.07,124.92,125.0,6181.0,121.8073,121.9341,121.7878,121.8658,6181.0
2023-04-24 10:20:00,125.01,125.06,124.98,125.06,7906.0,121.8756,121.9243,121.8463,121.9243,7906.0
2023-04-24 10:30:00,125.09,125.12,124.73,124.73,12937.0,121.9536,121.9828,121.6026,121.6026,12937.0
2023-04-24 10:40:00,124.75,124.79,124.6,124.64,7964.0,121.6221,121.6611,121.4759,121.5148,7964.0
2023-04-24 10:50:00,124.65,124.7,124.61,124.62,8918.0,121.5246,121.5733,121.4856,121.4953,8918.0
2023-04-24 11:00:00,124.62,124.62,124.53,124.53,6004.0,121.4953,121.4953,121.4076,121.4076,6004.0
2023-04-24 11:10:00,124.54,124.62,124.5,124.6,7596.0,121.4174,121.4953,121.3784,121.4759,7596.0
2023-04-24 11:20:00,124.63,124.63,124.52,124.53,9327.0,121.5051,121.5051,121.3979,121.4076,9327.0
2023-04-24 11:30:00,124.52,124.63,124.52,124.57,19105.0,121.3979,121.5051,121.3979,121.4466,19105.0
2023-04-24 11:40:00,124.54,124.55,124.42,124.48,22113.0,121.4174,121.4271,121.3004,121.3589,22113.0
2023-04-24 11:50:00,124.47,124.49,124.39,124.41,13746.0,121.3491,121.3686,121.2711,121.2906,13746.0
2023-04-24 12:00:00,124.39,124.49,124.37,124.37,11218.0,121.2711,121.3686,121.2516,121.2516,11218.0
2023-04-24 12:10:00,124.38,124.44,124.29,124.44,25601.0,121.2614,121.3199,121.1736,121.3199,25601.0
2023-04-24 12:20:00,124.43,124.55,124.42,124.55,5865.0,121.3101,121.4271,121.3004,121.4271,5865.0
2023-04-24 12:30:00,124.55,124.61,124.54,124.6,5217.0,121.4271,121.4856,121.4174,121.4759,5217.0
2023-04-24 12:40:00,124.61,124.63,124.55,124.63,9012.0,121.4856,121.5051,121.4271,121.5051,9012.0
2023-04-24 12:50:00,124.64,124.67,124.6,124.65,34267.0,121.5148,121.5441,121.4759,121.5246,34267.0
2023-04-24 13:00:00,124.64,124.65,124.58,124.58,8480.0,121.5148,121.5246,121.4564,121.4564,8480.0
2023-04-24 13:10:00,124.58,124.64,124.57,124.58,7849.0,121.4564,121.5148,121.4466,121.4564,7849.0
2023-04-24 13:20:00,124.57,124.71,124.57,124.67,10244.0,121.4466,121.5831,121.4466,121.5441,10244.0
2023-04-24 13:30:00,124.73,124.74,124.68,124.74,5336.0,121.6026,121.6123,121.5538,121.6123,5336.0
2023-04-24 13:40:00,124.73,124.77,124.73,124.75,4050.0,121.6026,121.6416,121.6026,121.6221,4050.0
2023-04-24 13:50:00,124.76,124.88,124.76,124.85,41535.0,121.6318,121.7488,121.6318,121.7196,41535.0
2023-04-24 14:00:00,124.85,124.93,124.83,124.83,31635.0,121.7196,121.7976,121.7001,121.7001,31635.0
2023-04-24 14:10:00,124.85,124.93,124.84,124.88,11409.0,121.7196,121.7976,121.7098,121.7488,11409.0
2023-04-24 14:20:00,124.86,124.9,124.82,124.86,8474.0,121.7293,121.7683,121.6903,121.7293,8474.0
2023-04-24 14:30:00,124.89,124.89,124.77,124.79,18758.0,121.7586,121.7586,121.6416,121.6611,18758.0
2023-04-24 14:40:00,124.78,124.83,124.76,124.83,8765.0,121.6513,121.7001,121.6318,121.7001,8765.0
2023-04-24 14:50:00,124.84,124.87,124.81,124.86,12777.0,121.7098,121.7391,121.6806,121.7293,12777.0
2023-04-24 15:00:00,124.89,124.93,124.86,124.92,11473.0,121.7586,121.7976,121.7293,121.7878,11473.0
2023-04-24 15:10:00,124.94,124.99,124.89,124.94,10155.0,121.8073,121.8561,121.7586,121.8073,10155.0
2023-04-24 15:20:00,124.94,124.95,124.88,124.92,19764.0,121.8073,121.8171,121.7488,121.7878,19764.0
2023-04-24 15:30:00,124.91,124.99,124.87,124.89,21283.0,121.7781,121.8561,121.7391,121.7586,21283.0
2023-04-24 15:40:00,124.89,125.0,124.89,124.99,16904.0,121.7586,121.8658,121.7586,121.8561,16904.0
2023-04-24 15:50:00,124.99,125.03,124.9,125.02,38722.0,121.8561,121.8951,121.7683,121.8853,38722.0
2023-04-25 09:30:00,124.49,124.64,124.49,124.53,12611.0,121.3686,121.5148,121.3686,121.4076,12611.0
2023-04-25 09:40:00,124.57,124.64,124.31,124.38,14498.0,121.4466,121.5148,121.1931,121.2614,14498.0
2023-04-25 09:50:00,124.37,124.38,124.28,124.36,12531.0,121.2516,121.2614,121.1639,121.2419,12531.0
2023-04-25 10:00:00,124.34,124.51,124.33,124.33,6520.0,121.2224,121.3881,121.2126,121.2126,6520.0
2023-04-25 10:10:00,124.32,124.32,124.15,124.24,6094.0,121.2029,121.2029,121.0371,121.1249,6094.0
2023-04-25 10:20:00,124.24,124.24,124.12,124.17,14843.0,121.1249,121.1249,121.0079,121.0566,14843.0
2023-04-25 10:30:00,124.17,124.18,124.07,124.12,8500.0,121.0566,121.0664,120.9591,121.0079,8500.0
2023-04-25 10:40:00,124.11,124.23,124.05,124.23,10400.0,120.9981,121.1151,120.9396,121.1151,10400.0
2023-04-25 10:50:00,124.24,124.26,124.19,124.21,13156.0,121.1249,121.1444,121.0761,121.0956,13156.0
2023-04-25 11:00:00,124.26,124.26,124.13,124.22,12596.0,121.1444,121.1444,121.0176,121.1054,12596.0
2023-04-25 11:10:00,124.28,124.31,124.24,124.31,5258.0,121.1639,121.1931,121.1249,121.1931,5258.0
2023-04-25 11:20:00,124.32,124.34,124.1,124.11,28024.0,121.2029,121.2224,120.9884,120.9981,28024.0
2023-04-25 11:30:00,124.07,124.07,123.93,123.97,24079.0,120.9591,120.9591,120.8227,120.8616,24079.0
2023-04-25 11:40:00,123.94,124.04,123.92,124.03,13381.0,120.8324,120.9299,120.8129,120.9201,13381.0
2023-04-25 11:50:00,124.02,124.02,123.89,123.92,26042.0,120.9104,120.9104,120.7837,120.8129,26042.0
2023-04-25 12:00:00,123.9,123.95,123.82,123.85,18052.0,120.7934,120.8421,120.7154,120.7447,18052.0
2023-04-25 12:10:00,123.85,123.88,123.8,123.84,16760.0,120.7447,120.7739,120.6959,120.7349,16760.0
2023-04-25 12:20:00,123.86,123.93,123.8,123.81,13234.0,120.7544,120.8227,120.6959,120.7057,13234.0
2023-04-25 12:30:00,123.8,123.81,123.7,123.74,9640.0,120.6959,120.7057,120.5984,120.6374,9640.0
2023-04-25 12:40:00,123.74,123.84,123.74,123.78,24153.0,120.6374,120.7349,120.6374,120.6764,24153.0
2023-04-25 12:50:00,123.78,123.79,123.7,123.76,6909.0,120.6764,120.6862,120.5984,120.6569,6909.0
2023-04-25 13:00:00,123.77,123.84,123.7,123.7,28457.0,120.6667,120.7349,120.5984,120.5984,28457.0
2023-04-25 13:10:00,123.73,123.76,123.25,123.4,20635.0,120.6277,120.6569,120.1597,120.3059,20635.0
2023-04-25 13:20:00,123.43,123.43,123.27,123.38,17052.0,120.3352,120.3352,120.1792,120.2864,17052.0
2023-04-25 13:30:00,123.35,123.41,123.29,123.34,6861.0,120.2572,120.3157,120.1987,120.2474,6861.0
2023-04-25 13:40:00,123.34,123.38,123.27,123.28,5136.0,120.2474,120.2864,120.1792,120.1889,5136.0
2023-04-25 13:50:00,123.29,123.33,123.23,123.29,11807.0,120.1987,120.2377,120.1402,120.1987,11807.0
2023-04-25 14:00:00,123.29,123.35,123.22,123.22,18896.0,120.1987,120.2572,120.1305,120.1305,18896.0
2023-04-25 14:10:00,123.22,123.29,123.16,123.17,22753.0,120.1305,120.1987,120.072,120.0817,22753.0
2023-04-25 14:20:00,123.17,123.31,123.16,123.31,17465.0,120.0817,120.2182,120.072,120.2182,17465.0
2023-04-25 14:30:00,123.31,123.38,123.27,123.33,17876.0,120.2182,120.2864,120.1792,120.2377,17876.0
2023-04-25 14:40:00,123.33,123.33,123.11,123.23,42051.0,120.2377,120.2377,120.0232,120.1402,42051.0
2023-04-25 14:50:00,123.26,123.28,123.1,123.12,11887.0,120.1694,120.1889,120.0135,120.033,11887.0
2023-04-25 15:00:00,123.09,123.23,123.08,123.18,26609.0,120.0037,120.1402,119.994,120.0915,26609.0
2023-04-25 15:10:00,123.18,123.27,123.15,123.27,10771.0,120.0915,120.1792,120.0622,120.1792,10771.0
2023-04-25 15:20:00,123.25,123.35,123.14,123.18,11918.0,120.1597,120.2572,120.0525,120.0915,11918.0
2023-04-25 15:30:00,123.19,123.26,123.07,123.1,14279.0,120.1012,120.1694,119.9842,120.0135,14279.0
2023-04-25 15:40:00,123.1,123.11,122.96,122.96,28668.0,120.0135,120.0232,119.877,119.877,28668.0
2023-04-25 15:50:00,122.95,123.06,122.86,122.88,25876.0,119.8672,119.9745,119.7795,119.799,25876.0
2023-04-26 09:30:00,123.06,123.11,122.87,122.96,20990.0,119.9745,120.0232,119.7892,119.877,20990.0
2023-04-26 09:40:00,122.92,122.93,122.73,122.86,3418.0,119.838,119.8477,119.6527,119.7795,3418.0
2023-04-26 09:50:00,122.89,122.91,122.77,122.9,4356.0,119.8087,119.8282,119.6917,119.8185,4356.0
2023-04-26 10:00:00,122.94,122.97,122.81,122.87,6519.0,119.8575,119.8867,119.7307,119.7892,6519.0
2023-04-26 10:10:00,122.83,122.9,122.45,122.48,9525.0,119.7502,119.8185,119.3798,119.409,9525.0
2023-04-26 10:20:00,122.49,122.49,122.34,122.47,45020.0,119.4188,119.4188,119.2725,119.3993,45020.0
2023-04-26 10:30:00,122.51,122.62,122.5,122.56,13670.0,119.4383,119.5455,119.4285,119.487,13670.0
2023-04-26 10:40:00,122.6,122.65,122.51,122.64,17318.0,119.526,119.5747,119.4383,119.565,17318.0
2023-04-26 10:50:00,122.64,122.71,122.63,122.71,4615.0,119.565,119.6332,119.5552,119.6332,4615.0
2023-04-26 11:00:00,122.7,122.95,122.68,122.92,6094.0,119.6235,119.8672,119.604,119.838,6094.0
2023-04-26 11:10:00,122.94,123.01,122.93,122.97,6025.0,119.8575,119.9257,119.8477,119.8867,6025.0
2023-04-26 11:20:00,122.97,123.08,122.92,122.94,20180.0,119.8867,119.994,119.838,119.8575,20180.0
2023-04-26 11:30:00,122.96,123.02,122.83,122.9,20442.0,119.877,119.9355,119.7502,119.8185,20442.0
2023-04-26 11:40:00,122.88,122.99,122.87,122.94,12422.0,119.799,119.9062,119.7892,119.8575,12422.0
2023-04-26 11:50:00,122.95,122.98,122.89,122.93,15504.0,119.8672,119.8965,119.8087,119.8477,15504.0
2023-04-26 12:00:00,122.95,123.12,122.95,123.1,356254.0,119.8672,120.033,119.8672,120.0135,356254.0
2023-04-26 12:10:00,123.09,123.12,122.92,122.95,74834.0,120.0037,120.033,119.838,119.8672,74834.0
2023-04-26 12:20:00,122.95,122.95,122.89,122.89,9222.0,119.8672,119.8672,119.8087,119.8087,9222.0
2023-04-26 12:30:00,122.89,122.89,122.68,122.76,11422.0,119.8087,119.8087,119.604,119.682,11422.0
2023-04-26 12:40:00,122.75,122.8,122.7,122.74,9403.0,119.6722,119.721,119.6235,119.6625,9403.0
2023-04-26 12:50:00,122.72,122.73,122.66,122.71,8255.0,119.643,119.6527,119.5845,119.6332,8255.0
2023-04-26 13:00:00,122.73,122.8,122.64,122.68,36600.0,119.6527,119.721,119.565,119.604,36600.0
2023-04-26 13:10:00,122.67,122.72,122.61,122.66,19951.0,119.5942,119.643,119.5357,119.5845,19951.0
2023-04-26 13:20:00,122.65,122.65,122.55,122.59,21938.0,119.5747,119.5747,119.4773,119.5162,21938.0
2023-04-26 13:30:00,122.62,122.68,122.57,122.59,11661.0,119.5455,119.604,119.4968,119.5162,11661.0
2023-04-26 13:40:00,122.57,122.6,122.36,122.37,9088.0,119.4968,119.526,119.292,119.3018,9088.0
2023-04-26 13:50:00,122.32,122.33,122.21,122.28,11638.0,119.253,119.2628,119.1458,119.214,11638.0
2023-04-26 14:00:00,122.3,122.31,122.22,122.23,12961.0,119.2335,119.2433,119.1555,119.1653,12961.0
2023-04-26 14:10:00,122.22,122.25,122.15,122.18,15043.0,119.1555,119.1848,119.0873,119.1165,15043.0
2023-04-26 14:20:00,122.17,122.35,122.13,122.35,14381.0,119.1068,119.2823,119.0678,119.2823,14381.0
2023-04-26 14:30:00,122.34,122.34,122.07,122.1,33440.0,119.2725,119.2725,119.0093,119.0385,33440.0
2023-04-26 14:40:00,122.1,122.13,121.99,122.04,23527.0,119.0385,119.0678,118.9313,118.98,23527.0
2023-04-26 14:50:00,122.02,122.03,121.95,122.02,11295.0,118.9605,118.9703,118.8923,118.9605,11295.0
2023-04-26 15:00:00,122.0,122.01,121.92,121.98,27638.0,118.941,118.9508,118.863,118.9215,27638.0
2023-04-26 15:10:00,121.96,122.1,121.9,121.92,19847.0,118.902,119.0385,118.8435,118.863,19847.0
2023-04-26 15:20:00,121.92,121.99,121.87,121.96,22479.0,118.863,118.9313,118.8143,118.902,22479.0
2023-04-26 15:30:00,121.97,122.0,121.83,121.88,26753.0,118.9118,118.941,118.7753,118.8241,26753.0
2023-04-26 15:40:00,121.9,121.91,121.82,121.89,71922.0,118.8435,118.8533,118.7656,118.8338,71922.0
2023-04-26 15:50:00,121.89,122.18,121.8,122.02,61667.0,118.8338,119.1165,118.7461,118.9605,61667.0
2023-04-27 09:30:00,123.11,123.57,123.11,123.55,16345.0,120.0232,120.4717,120.0232,120.4522,16345.0
2023-04-27 09:40:00,123.52,123.63,123.37,123.49,11624.0,120.4229,120.5302,120.2767,120.3937,11624.0
2023-04-27 09:50:00,123.56,123.66,123.5,123.59,14331.0,120.4619,120.5594,120.4034,120.4912,14331.0
2023-04-27 10:00:00,123.58,123.67,123.51,123.65,20902.0,120.4814,120.5692,120.4132,120.5497,20902.0
2023-04-27 10:10:00,123.67,123.86,123.64,123.8,8774.0,120.5692,120.7544,120.5399,120.6959,8774.0
2023-04-27 10:20:00,123.79,123.79,123.65,123.71,19542.0,120.6862,120.6862,120.5497,120.6082,19542.0
2023-04-27 10:30:00,123.74,123.85,123.72,123.79,21378.0,120.6374,120.7447,120.6179,120.6862,21378.0
2023-04-27 10:40:00,123.81,123.83,123.71,123.79,18954.0,120.7057,120.7252,120.6082,120.6862,18954.0
2023-04-27 10:50:00,123.78,123.79,123.52,123.56,29371.0,120.6764,120.6862,120.4229,120.4619,29371.0
2023-04-27 11:00:00,123.57,123.6,123.48,123.48,15077.0,120.4717,120.5009,120.3839,120.3839,15077.0
2023-04-27 11:10:00,123.51,123.54,123.46,123.51,15827.0,120.4132,120.4424,120.3644,120.4132,15827.0
2023-04-27 11:20:00,123.51,123.91,123.5,123.86,7244.0,120.4132,120.8032,120.4034,120.7544,7244.0
2023-04-27 11:30:00,123.86,123.94,123.75,123.76,18194.0,120.7544,120.8324,120.6472,120.6569,18194.0
2023-04-27 11:40:00,123.74,123.81,123.72,123.8,8067.0,120.6374,120.7057,120.6179,120.6959,8067.0
2023-04-27 11:50:00,123.83,123.92,123.81,123.9,11117.0,120.7252,120.8129,120.7057,120.7934,11117.0
2023-04-27 12:00:00,123.9,124.0,123.9,123.99,17548.0,120.7934,120.8909,120.7934,120.8811,17548.0
2023-04-27 12:10:00,124.02,124.06,123.96,124.04,11664.0,120.9104,120.9494,120.8519,120.9299,11664.0
2023-04-27 12:20:00,124.03,124.08,123.99,124.02,30634.0,120.9201,120.9689,120.8811,120.9104,30634.0
2023-04-27 12:30:00,124.04,124.06,124.0,124.02,9822.0,120.9299,120.9494,120.8909,120.9104,9822.0
2023-04-27 12:40:00,124.01,124.1,124.0,124.07,13326.0,120.9006,120.9884,120.8909,120.9591,13326.0
2023-04-27 12:50:00,124.08,124.1,124.03,124.08,23253.0,120.9689,120.9884,120.9201,120.9689,23253.0
2023-04-27 13:00:00,124.1,124.14,124.05,124.08,20176.0,120.9884,121.0274,120.9396,120.9689,20176.0
2023-04-27 13:10:00,124.09,124.17,124.09,124.14,12254.0,120.9786,121.0566,120.9786,121.0274,12254.0
2023-04-27 13:20:00,124.13,124.19,124.13,124.18,25417.0,121.0176,121.0761,121.0176,121.0664,25417.0
2023-04-27 13:30:00,124.19,124.38,124.19,124.34,8618.0,121.0761,121.2614,121.0761,121.2224,8618.0
2023-04-27 13:40:00,124.37,124.52,124.35,124.44,15978.0,121.2516,121.3979,121.2321,121.3199,15978.0
2023-04-27 13:50:00,124.46,124.53,124.46,124.46,9459.0,121.3394,121.4076,121.3394,121.3394,9459.0
2023-04-27 14:00:00,124.45,124.52,124.44,124.44,11221.0,121.3296,121.3979,121.3199,121.3199,11221.0
2023-04-27 14:10:00,124.45,124.61,124.43,124.6,25709.0,121.3296,121.4856,121.3101,121.4759,25709.0
2023-04-27 14:20:00,124.59,124.68,124.52,124.65,10334.0,121.4661,121.5538,121.3979,121.5246,10334.0
2023-04-27 14:30:00,124.65,124.77,124.63,124.71,26072.0,121.5246,121.6416,121.5051,121.5831,26072.0
2023-04-27 14:40:00,124.72,124.77,124.68,124.74,20826.0,121.5928,121.6416,121.5538,121.6123,20826.0
2023-04-27 14:50:00,124.75,124.9,124.75,124.9,13509.0,121.6221,121.7683,121.6221,121.7683,13509.0
2023-04-27 15:00:00,124.89,124.96,124.87,124.93,16883.0,121.7586,121.8268,121.7391,121.7976,16883.0
2023-04-27 15:10:00,124.91,124.95,124.8,124.93,35686.0,121.7781,121.8171,121.6708,121.7976,35686.0
2023-04-27 15:20:00,124.94,124.97,124.84,124.85,13126.0,121.8073,121.8366,121.7098,121.7196,13126.0
2023-04-27 15:30:00,124.86,124.88,124.8,124.85,32180.0,121.7293,121.7488,121.6708,121.7196,32180.0
2023-04-27 15:40:00,124.83,124.97,124.8,124.91,23194.0,121.7001,121.8366,121.6708,121.7781,23194.0
2023-04-27 15:50:00,124.9,124.95,124.79,124.87,39543.0,121.7683,121.8171,121.6611,121.7391,39543.0
2023-04-28 09:30:00,124.64,125.08,124.64,125.05,29770.0,121.5148,121.9438,121.5148,121.9146,29770.0
2023-04-28 09:40:00,125.05,125.15,124.91,125.07,16402.0,121.9146,122.0121,121.7781,121.9341,16402.0
2023-04-28 09:50:00,125.09,125.11,125.0,125.0,7919.0,121.9536,121.9731,121.8658,121.8658,7919.0
2023-04-28 10:00:00,125.04,125.49,124.97,125.47,14459.0,121.9048,122.3435,121.8366,122.324,14459.0
2023-04-28 10:10:00,125.45,125.62,125.45,125.57,26883.0,122.3045,122.4703,122.3045,122.4215,26883.0
2023-04-28 10:20:00,125.64,125.69,125.54,125.64,25852.0,122.4898,122.5385,122.3923,122.4898,25852.0
2023-04-28 10:30:00,125.68,125.68,125.22,125.39,25021.0,122.5288,122.5288,122.0803,122.246,25021.0
2023-04-28 10:40:00,125.37,125.62,125.27,125.62,14071.0,122.2265,122.4703,122.1291,122.4703,14071.0
2023-04-28 10:50:00,125.64,125.69,125.14,125.21,13961.0,122.4898,122.5385,122.0023,122.0706,13961.0
2023-04-28 11:00:00,125.22,125.34,124.98,125.34,18921.0,122.0803,122.1973,121.8463,122.1973,18921.0
2023-04-28 11:10:00,125.33,125.47,125.3,125.47,15421.0,122.1875,122.324,122.1583,122.324,15421.0
2023-04-28 11:20:00,125.45,125.47,125.38,125.43,13853.0,122.3045,122.324,122.2363,122.285,13853.0
2023-04-28 11:30:00,125.5,125.58,125.48,125.5,7909.0,122.3533,122.4313,122.3338,122.3533,7909.0
2023-04-28 11:40:00,125.45,125.68,125.45,125.68,5354.0,122.3045,122.5288,122.3045,122.5288,5354.0
2023-04-28 11:50:00,125.67,125.75,125.63,125.75,11518.0,122.519,122.597,122.48,122.597,11518.0
2023-04-28 12:00:00,125.75,125.78,125.68,125.73,3629.0,122.597,122.6263,122.5288,122.5775,3629.0
2023-04-28 12:10:00,125.75,125.81,125.67,125.7,8233.0,122.597,122.6555,122.519,122.5483,8233.0
2023-04-28 12:20:00,125.69,125.78,125.61,125.78,24242.0,122.5385,122.6263,122.4605,122.6263,24242.0
2023-04-28 12:30:00,125.8,125.86,125.72,125.73,16030.0,122.6458,122.7043,122.5678,122.5775,16030.0
2023-04-28 12:40:00,125.71,125.82,125.7,125.82,5951.0,122.558,122.6653,122.5483,122.6653,5951.0
2023-04-28 12:50:00,125.83,126.0,125.81,125.98,6733.0,122.675,122.8407,122.6555,122.8213,6733.0
2023-04-28 13:00:00,125.98,125.99,125.82,125.95,9673.0,122.8213,122.831,122.6653,122.792,9673.0
2023-04-28 13:10:00,125.92,126.0,125.92,125.95,9766.0,122.7628,122.8407,122.7628,122.792,9766.0
2023-04-28 13:20:00,125.93,126.01,125.92,126.01,5543.0,122.7725,122.8505,122.7628,122.8505,5543.0
2023-04-28 13:30:00,126.01,126.02,125.83,125.91,12266.0,122.8505,122.8602,122.675,122.753,12266.0
2023-04-28 13:40:00,125.94,125.98,125.87,125.9,95873.0,122.7823,122.8213,122.714,122.7433,95873.0
2023-04-28 13:50:00,125.9,125.93,125.76,125.85,20900.0,122.7433,122.7725,122.6068,122.6945,20900.0
2023-04-28 14:00:00,125.86,126.02,125.86,125.96,16606.0,122.7043,122.8602,122.7043,122.8018,16606.0
2023-04-28 14:10:00,125.94,125.95,125.78,125.94,19658.0,122.7823,122.792,122.6263,122.7823,19658.0
2023-04-28 14:20:00,125.94,125.94,125.77,125.8,6115.0,122.7823,122.7823,122.6165,122.6458,6115.0
2023-04-28 14:30:00,125.81,125.85,125.68,125.68,14603.0,122.6555,122.6945,122.5288,122.5288,14603.0
2023-04-28 14:40:00,125.73,125.8,125.64,125.68,23598.0,122.5775,122.6458,122.4898,122.5288,23598.0
2023-04-28 14:50:00,125.69,125.87,125.69,125.85,20715.0,122.5385,122.714,122.5385,122.6945,20715.0
2023-04-28 15:00:00,125.83,125.94,125.82,125.9,36118.0,122.675,122.7823,122.6653,122.7433,36118.0
2023-04-28 15:10:00,125.92,126.06,125.9,126.05,31339.0,122.7628,122.8992,122.7433,122.8895,31339.0
2023-04-28 15:20:00,126.03,126.03,125.82,125.86,82188.0,122.87,122.87,122.6653,122.7043,82188.0
2023-04-28 15:30:00,125.86,125.91,125.75,125.84,38921.0,122.7043,122.753,122.597,122.6848,38921.0
2023-04-28 15:40:00,125.84,125.95,125.81,125.89,33511.0,122.6848,122.792,122.6555,122.7335,33511.0
2023-04-28 15:50:00,125.87,126.19,125.82,126.17,42406.0,122.714,123.026,122.6653,123.0065,42406.0
2023-05-01 09:30:00,125.99,126.22,125.99,126.13,12928.0,122.831,123.0552,122.831,122.9675,12928.0
2023-05-01 09:40:00,126.25,126.37,126.21,126.35,4326.0,123.0845,123.2015,123.0455,123.182,4326.0
2023-05-01 09:50:00,126.39,126.42,126.34,126.34,7796.0,123.221,123.2502,123.1722,123.1722,7796.0
2023-05-01 10:00:00,126.34,126.36,126.15,126.22,12499.0,123.1722,123.1917,122.987,123.0552,12499.0
2023-05-01 10:10:00,126.34,126.45,126.25,126.4,15846.0,123.1722,123.2795,123.0845,123.2307,15846.0
2023-05-01 10:20:00,126.37,126.38,126.19,126.26,10293.0,123.2015,123.2112,123.026,123.0942,10293.0
2023-05-01 10:30:00,126.27,126.43,126.23,126.42,11474.0,123.104,123.26,123.065,123.2502,11474.0
2023-05-01 10:40:00,126.41,126.59,126.33,126.58,17870.0,123.2405,123.416,123.1625,123.4062,17870.0
2023-05-01 10:50:00,126.54,126.66,126.52,126.65,6788.0,123.3672,123.4842,123.3477,123.4745,6788.0
2023-05-01 11:00:00,126.68,126.69,126.53,126.58,4911.0,123.5037,123.5134,123.3575,123.4062,4911.0
2023-05-01 11:10:00,126.55,126.59,126.28,126.38,11248.0,123.377,123.416,123.1137,123.2112,11248.0
2023-05-01 11:20:00,126.37,126.47,126.27,126.35,5972.0,123.2015,123.299,123.104,123.182,5972.0
2023-05-01 11:30:00,126.32,126.42,126.32,126.37,7168.0,123.1527,123.2502,123.1527,123.2015,7168.0
2023-05-01 11:40:00,126.36,126.44,126.33,126.4,13690.0,123.1917,123.2697,123.1625,123.2307,13690.0
2023-05-01 11:50:00,126.42,126.46,126.36,126.44,11912.0,123.2502,123.2892,123.1917,123.2697,11912.0
2023-05-01 12:00:00,126.44,126.52,126.44,126.52,62018.0,123.2697,123.3477,123.2697,123.3477,62018.0
2023-05-01 12:10:00,126.53,126.55,126.46,126.54,45890.0,123.3575,123.377,123.2892,123.3672,45890.0
2023-05-01 12:20:00,126.55,126.62,126.54,126.61,5302.0,123.377,123.4452,123.3672,123.4355,5302.0
2023-05-01 12:30:00,126.62,126.88,126.62,126.83,46995.0,123.4452,123.6987,123.4452,123.6499,46995.0
2023-05-01 12:40:00,126.81,126.86,126.7,126.72,3715.0,123.6304,123.6792,123.5232,123.5427,3715.0
2023-05-01 12:50:00,126.73,126.77,126.71,126.74,15332.0,123.5524,123.5914,123.5329,123.5622,15332.0
2023-05-01 13:00:00,126.73,126.79,126.69,126.76,11772.0,123.5524,123.6109,123.5134,123.5817,11772.0
2023-05-01 13:10:00,126.75,126.8,126.72,126.72,11806.0,123.5719,123.6207,123.5427,123.5427,11806.0
2023-05-01 13:20:00,126.73,126.8,126.67,126.68,23289.0,123.5524,123.6207,123.4939,123.5037,23289.0
2023-05-01 13:30:00,126.67,126.73,126.64,126.72,6174.0,123.4939,123.5524,123.4647,123.5427,6174.0
2023-05-01 13:40:00,126.74,126.86,126.73,126.84,11696.0,123.5622,123.6792,123.5524,123.6597,11696.0
2023-05-01 13:50:00,126.84,126.84,126.76,126.8,8374.0,123.6597,123.6597,123.5817,123.6207,8374.0
2023-05-01 14:00:00,126.86,126.86,126.74,126.82,7469.0,123.6792,123.6792,123.5622,123.6402,7469.0
2023-05-01 14:10:00,126.82,126.82,126.67,126.68,16830.0,123.6402,123.6402,123.4939,123.5037,16830.0
2023-05-01 14:20:00,126.69,126.72,126.63,126.64,19504.0,123.5134,123.5427,123.455,123.4647,19504.0
2023-05-01 14:30:00,126.62,126.62,126.35,126.38,10243.0,123.4452,123.4452,123.182,123.2112,10243.0
2023-05-01 14:40:00,126.39,126.48,126.34,126.42,9643.0,123.221,123.3087,123.1722,123.2502,9643.0
2023-05-01 14:50:00,126.46,126.54,126.37,126.53,35658.0,123.2892,123.3672,123.2015,123.3575,35658.0
2023-05-01 15:00:00,126.53,126.56,126.44,126.51,22185.0,123.3575,123.3867,123.2697,123.338,22185.0
2023-05-01 15:10:00,126.53,126.54,126.44,126.46,9685.0,123.3575,123.3672,123.2697,123.2892,9685.0
2023-05-01 15:20:00,126.48,126.54,126.46,126.48,10801.0,123.3087,123.3672,123.2892,123.3087,10801.0
2023-05-01 15:30:00,126.47,126.53,126.35,126.36,17944.0,123.299,123.3575,123.182,123.1917,17944.0
2023-05-01 15:40:00,126.36,126.58,126.33,126.55,43219.0,123.1917,123.4062,123.1625,123.377,43219.0
2023-05-01 15:50:00,126.59,126.59,126.44,126.45,21515.0,123.416,123.416,123.2697,123.2795,21515.0
2023-05-02 09:30:00,126.21,126.34,125.73,125.81,66308.0,123.0455,123.1722,122.5775,122.6555,66308.0
2023-05-02 09:40:00,125.79,125.83,125.69,125.69,14683.0,122.636,122.675,122.5385,122.5385,14683.0
2023-05-02 09:50:00,125.71,125.73,125.53,125.58,17278.0,122.558,122.5775,122.3825,122.4313,17278.0
2023-05-02 10:00:00,125.62,125.68,125.15,125.17,14546.0,122.4703,122.5288,122.0121,122.0316,14546.0
2023-05-02 10:10:00,125.19,125.21,124.88,124.98,19237.0,122.0511,122.0706,121.7488,121.8463,19237.0
2023-05-02 10:20:00,124.97,124.97,124.53,124.61,25750.0,121.8366,121.8366,121.4076,121.4856,25750.0
2023-05-02 10:30:00,124.57,124.59,124.25,124.35,20386.0,121.4466,121.4661,121.1346,121.2321,20386.0
2023-05-02 10:40:00,124.35,124.41,124.15,124.17,16500.0,121.2321,121.2906,121.0371,121.0566,16500.0
2023-05-02 10:50:00,124.24,124.32,124.06,124.1,27300.0,121.1249,121.2029,120.9494,120.9884,27300.0
2023-05-02 11:00:00,124.11,124.13,123.84,124.02,20051.0,120.9981,121.0176,120.7349,120.9104,20051.0
2023-05-02 11:10:00,124.02,124.08,123.98,123.99,10372.0,120.9104,120.9689,120.8714,120.8811,10372.0
2023-05-02 11:20:00,123.99,124.03,123.87,123.93,21709.0,120.8811,120.9201,120.7642,120.8227,21709.0
2023-05-02 11:30:00,123.95,124.06,123.75,124.03,24589.0,120.8421,120.9494,120.6472,120.9201,24589.0
2023-05-02 11:40:00,124.03,124.26,124.02,124.19,24753.0,120.9201,121.1444,120.9104,121.0761,24753.0
2023-05-02 11:50:00,124.18,124.19,123.9,124.08,15294.0,121.0664,121.0761,120.7934,120.9689,15294.0
2023-05-02 12:00:00,124.09,124.17,123.99,124.12,14951.0,120.9786,121.0566,120.8811,121.0079,14951.0
2023-05-02 12:10:00,124.1,124.16,124.03,124.13,13029.0,120.9884,121.0469,120.9201,121.0176,13029.0
2023-05-02 12:20:00,124.11,124.21,124.04,124.18,7350.0,120.9981,121.0956,120.9299,121.0664,7350.0
2023-05-02 12:30:00,124.17,124.3,124.14,124.18,15005.0,121.0566,121.1834,121.0274,121.0664,15005.0
2023-05-02 12:40:00,124.26,124.28,124.2,124.23,26375.0,121.1444,121.1639,121.0859,121.1151,26375.0
2023-05-02 12:50:00,124.27,124.37,124.24,124.35,20583.0,121.1541,121.2516,121.1249,121.2321,20583.0
2023-05-02 13:00:00,124.34,124.43,124.27,124.39,18926.0,121.2224,121.3101,121.1541,121.2711,18926.0
2023-05-02 13:10:00,124.4,124.5,124.35,124.45,17925.0,121.2809,121.3784,121.2321,121.3296,17925.0
2023-05-02 13:20:00,124.44,124.59,124.43,124.55,14005.0,121.3199,121.4661,121.3101,121.4271,14005.0
2023-05-02 13:30:00,124.56,124.61,124.5,124.6,29647.0,121.4369,121.4856,121.3784,121.4759,29647.0
2023-05-02 13:40:00,124.59,124.69,124.58,124.69,13915.0,121.4661,121.5636,121.4564,121.5636,13915.0
2023-05-02 13:50:00,124.72,124.85,124.68,124.74,16184.0,121.5928,121.7196,121.5538,121.6123,16184.0
2023-05-02 14:00:00,124.74,124.74,124.55,124.66,20029.0,121.6123,121.6123,121.4271,121.5343,20029.0
2023-05-02 14:10:00,124.67,124.68,124.43,124.57,12305.0,121.5441,121.5538,121.3101,121.4466,12305.0
2023-05-02 14:20:00,124.59,124.59,124.46,124.54,21386.0,121.4661,121.4661,121.3394,121.4174,21386.0
2023-05-02 14:30:00,124.57,124.66,124.49,124.66,13769.0,121.4466,121.5343,121.3686,121.5343,13769.0
2023-05-02 14:40:00,124.63,124.77,124.52,124.76,23020.0,121.5051,121.6416,121.3979,121.6318,23020.0
2023-05-02 14:50:00,124.75,124.83,124.73,124.82,11165.0,121.6221,121.7001,121.6026,121.6903,11165.0
2023-05-02 15:00:00,124.83,124.86,124.7,124.84,32890.0,121.7001,121.7293,121.5733,121.7098,32890.0
2023-05-02 15:10:00,124.87,124.99,124.78,124.89,30788.0,121.7391,121.8561,121.6513,121.7586,30788.0
2023-05-02 15:20:00,124.88,124.96,124.84,124.95,26861.0,121.7488,121.8268,121.7098,121.8171,26861.0
2023-05-02 15:30:00,124.94,124.95,124.72,124.82,26987.0,121.8073,121.8171,121.5928,121.6903,26987.0
2023-05-02 15:40:00,124.82,124.85,124.62,124.67,27403.0,121.6903,121.7196,121.4953,121.5441,27403.0
2023-05-02 15:50:00,124.65,124.89,124.63,124.71,26576.0,121.5246,121.7586,121.5051,121.5831,26576.0
2023-05-03 09:30:00,124.72,125.0,124.72,124.94,13288.0,121.5928,121.8658,121.5928,121.8073,13288.0
2023-05-03 09:40:00,124.9,125.01,124.89,124.98,7145.0,121.7683,121.8756,121.7586,121.8463,7145.0
2023-05-03 09:50:00,125.05,125.26,125.05,125.17,7272.0,121.9146,122.1193,121.9146,122.0316,7272.0
2023-05-03 10:00:00,125.11,125.23,125.09,125.11,4036.0,121.9731,122.0901,121.9536,121.9731,4036.0
2023-05-03 10:10:00,125.12,125.17,124.99,125.02,7078.0,121.9828,122.0316,121.8561,121.8853,7078.0
2023-05-03 10:20:00,125.07,125.11,124.92,124.92,21265.0,121.9341,121.9731,121.7878,121.7878,21265.0
2023-05-03 10:30:00,124.96,124.98,124.89,124.91,11498.0,121.8268,121.8463,121.7586,121.7781,11498.0
2023-05-03 10:40:00,124.88,124.94,124.68,124.82,20342.0,121.7488,121.8073,121.5538,121.6903,20342.0
2023-05-03 10:50:00,124.87,124.89,124.74,124.79,12859.0,121.7391,121.7586,121.6123,121.6611,12859.0
2023-05-03 11:00:00,124.81,124.81,124.62,124.63,9543.0,121.6806,121.6806,121.4953,121.5051,9543.0
2023-05-03 11:10:00,124.63,124.73,124.61,124.72,4792.0,121.5051,121.6026,121.4856,121.5928,4792.0
2023-05-03 11:20:00,124.7,124.78,124.63,124.66,4046.0,121.5733,121.6513,121.5051,121.5343,4046.0
2023-05-03 11:30:00,124.65,124.81,124.64,124.81,28434.0,121.5246,121.6806,121.5148,121.6806,28434.0
2023-05-03 11:40:00,124.82,124.84,124.74,124.78,4398.0,121.6903,121.7098,121.6123,121.6513,4398.0
2023-05-03 11:50:00,124.79,124.98,124.79,124.94,4242.0,121.6611,121.8463,121.6611,121.8073,4242.0
2023-05-03 12:00:00,124.96,125.01,124.93,124.94,21653.0,121.8268,121.8756,121.7976,121.8073,21653.0
2023-05-03 12:10:00,124.96,124.96,124.81,124.82,26344.0,121.8268,121.8268,121.6806,121.6903,26344.0
2023-05-03 12:20:00,124.81,124.95,124.78,124.93,18226.0,121.6806,121.8171,121.6513,121.7976,18226.0
2023-05-03 12:30:00,124.97,125.0,124.91,124.94,17422.0,121.8366,121.8658,121.7781,121.8073,17422.0
2023-05-03 12:40:00,124.98,125.04,124.96,125.02,22384.0,121.8463,121.9048,121.8268,121.8853,22384.0
2023-05-03 12:50:00,125.04,125.15,125.04,125.15,6512.0,121.9048,122.0121,121.9048,122.0121,6512.0
2023-05-03 13:00:00,125.15,125.16,124.97,124.97,67909.0,122.0121,122.0218,121.8366,121.8366,67909.0
2023-05-03 13:10:00,124.95,125.02,124.94,125.01,9889.0,121.8171,121.8853,121.8073,121.8756,9889.0
2023-05-03 13:20:00,125.03,125.16,124.99,125.14,41268.0,121.8951,122.0218,121.8561,122.0023,41268.0
2023-05-03 13:30:00,125.12,125.17,125.07,125.08,6538.0,121.9828,122.0316,121.9341,121.9438,6538.0
2023-05-03 13:40:00,125.09,125.16,125.02,125.06,113354.0,121.9536,122.0218,121.8853,121.9243,113354.0
2023-05-03 13:50:00,125.11,125.15,125.02,125.13,28608.0,121.9731,122.0121,121.8853,121.9926,28608.0
2023-05-03 14:00:00,125.08,125.45,124.88,125.02,54520.0,121.9438,122.3045,121.7488,121.8853,54520.0
2023-05-03 14:10:00,124.97,125.27,124.85,125.27,6762.0,121.8366,122.1291,121.7196,122.1291,6762.0
2023-05-03 14:20:00,125.19,125.53,125.19,125.31,5341.0,122.0511,122.3825,122.0511,122.168,5341.0
2023-05-03 14:30:00,125.28,125.33,124.68,125.28,72557.0,122.1388,122.1875,121.5538,122.1388,72557.0
2023-05-03 14:40:00,125.36,125.7,124.98,125.15,31141.0,122.2168,122.5483,121.8463,122.0121,31141.0
2023-05-03 14:50:00,125.01,125.39,124.66,125.25,42807.0,121.8756,122.246,121.5343,122.1096,42807.0
2023-05-03 15:00:00,125.21,125.44,124.68,124.78,40060.0,122.0706,122.2948,121.5538,121.6513,40060.0
2023-05-03 15:10:00,124.69,124.69,124.33,124.54,35760.0,121.5636,121.5636,121.2126,121.4174,35760.0
2023-05-03 15:20:00,124.47,124.69,124.13,124.16,41626.0,121.3491,121.5636,121.0176,121.0469,41626.0
2023-05-03 15:30:00,124.09,124.19,123.92,124.04,42379.0,120.9786,121.0761,120.8129,120.9299,42379.0
2023-05-03 15:40:00,123.99,124.1,123.87,123.95,19673.0,120.8811,120.9884,120.7642,120.8421,19673.0
2023-05-03 15:50:00,123.93,124.06,123.82,123.91,33915.0,120.8227,120.9494,120.7154,120.8032,33915.0
2023-05-04 09:30:00,123.36,123.45,123.16,123.18,18814.0,120.2669,120.3547,120.072,120.0915,18814.0
2023-05-04 09:40:00,123.05,123.06,122.61,122.66,31626.0,119.9647,119.9745,119.5357,119.5845,31626.0
2023-05-04 09:50:00,122.84,123.02,122.7,122.93,25592.0,119.76,119.9355,119.6235,119.8477,25592.0
2023-05-04 10:00:00,122.89,123.02,122.87,122.91,17193.0,119.8087,119.9355,119.7892,119.8282,17193.0
2023-05-04 10:10:00,122.9,122.99,122.54,122.82,25478.0,119.8185,119.9062,119.4675,119.7405,25478.0
2023-05-04 10:20:00,122.82,122.82,122.39,122.4,7819.0,119.7405,119.7405,119.3213,119.331,7819.0
2023-05-04 10:30:00,122.37,122.58,122.31,122.38,13232.0,119.3018,119.5065,119.2433,119.3115,13232.0
2023-05-04 10:40:00,122.41,122.81,122.38,122.63,18859.0,119.3408,119.7307,119.3115,119.5552,18859.0
2023-05-04 10:50:00,122.57,122.75,122.49,122.53,31258.0,119.4968,119.6722,119.4188,119.4578,31258.0
2023-05-04 11:00:00,122.53,122.96,122.48,122.87,14460.0,119.4578,119.877,119.409,119.7892,14460.0
2023-05-04 11:10:00,122.88,123.0,122.72,122.77,12986.0,119.799,119.916,119.643,119.6917,12986.0
2023-05-04 11:20:00,122.77,122.84,122.64,122.67,113655.0,119.6917,119.76,119.565,119.5942,113655.0
2023-05-04 11:30:00,122.75,122.75,122.54,122.62,16082.0,119.6722,119.6722,119.4675,119.5455,16082.0
2023-05-04 11:40:00,122.64,122.66,122.48,122.49,8015.0,119.565,119.5845,119.409,119.4188,8015.0
2023-05-04 11:50:00,122.41,122.51,122.4,122.48,21737.0,119.3408,119.4383,119.331,119.409,21737.0
2023-05-04 12:00:00,122.42,122.43,122.22,122.31,20683.0,119.3505,119.3603,119.1555,119.2433,20683.0
2023-05-04 12:10:00,122.28,122.48,122.24,122.42,4533.0,119.214,119.409,119.175,119.3505,4533.0
2023-05-04 12:20:00,122.46,122.64,122.45,122.62,34209.0,119.3895,119.565,119.3798,119.5455,34209.0
2023-05-04 12:30:00,122.64,122.67,122.47,122.55,10316.0,119.565,119.5942,119.3993,119.4773,10316.0
2023-05-04 12:40:00,122.58,122.59,122.43,122.54,10124.0,119.5065,119.5162,119.3603,119.4675,10124.0
2023-05-04 12:50:00,122.58,122.8,122.5,122.8,177457.0,119.5065,119.721,119.4285,119.721,177457.0
2023-05-04 13:00:00,122.82,122.89,122.72,122.87,9194.0,119.7405,119.8087,119.643,119.7892,9194.0
2023-05-04 13:10:00,122.88,123.01,122.84,122.96,10409.0,119.799,119.9257,119.76,119.877,10409.0
2023-05-04 13:20:00,122.99,123.11,122.85,122.93,80478.0,119.9062,120.0232,119.7697,119.8477,80478.0
2023-05-04 13:30:00,122.97,123.06,122.93,122.97,11383.0,119.8867,119.9745,119.8477,119.8867,11383.0
2023-05-04 13:40:00,122.92,122.98,122.8,122.83,25138.0,119.838,119.8965,119.721,119.7502,25138.0
2023-05-04 13:50:00,122.82,122.88,122.73,122.84,22919.0,119.7405,119.799,119.6527,119.76,22919.0
2023-05-04 14:00:00,122.9,122.9,122.7,122.8,14292.0,119.8185,119.8185,119.6235,119.721,14292.0
2023-05-04 14:10:00,122.81,122.85,122.72,122.8,11586.0,119.7307,119.7697,119.643,119.721,11586.0
2023-05-04 14:20:00,122.8,122.83,122.54,122.54,15912.0,119.721,119.7502,119.4675,119.4675,15912.0
2023-05-04 14:30:00,122.53,122.66,122.39,122.49,19247.0,119.4578,119.5845,119.3213,119.4188,19247.0
2023-05-04 14:40:00,122.49,122.53,122.39,122.41,11182.0,119.4188,119.4578,119.3213,119.3408,11182.0
2023-05-04 14:50:00,122.41,122.55,122.38,122.55,15362.0,119.3408,119.4773,119.3115,119.4773,15362.0
2023-05-04 15:00:00,122.56,122.84,122.56,122.75,98931.0,119.487,119.76,119.487,119.6722,98931.0
2023-05-04 15:10:00,122.7,122.71,122.32,122.36,54524.0,119.6235,119.6332,119.253,119.292,54524.0
2023-05-04 15:20:00,122.38,122.56,122.32,122.56,48387.0,119.3115,119.487,119.253,119.487,48387.0
2023-05-04 15:30:00,122.55,122.85,122.55,122.76,58571.0,119.4773,119.7697,119.4773,119.682,58571.0
2023-05-04 15:40:00,122.74,122.77,122.43,122.65,88942.0,119.6625,119.6917,119.3603,119.5747,88942.0
2023-05-04 15:50:00,122.65,122.65,122.43,122.51,107209.0,119.5747,119.5747,119.3603,119.4383,107209.0
2023-05-05 09:30:00,123.44,123.76,123.44,123.67,9850.0,120.3449,120.6569,120.3449,120.5692,9850.0
2023-05-05 09:40:00,123.69,123.91,123.69,123.9,13870.0,120.5887,120.8032,120.5887,120.7934,13870.0
2023-05-05 09:50:00,123.93,123.93,123.72,123.85,5549.0,120.8227,120.8227,120.6179,120.7447,5549.0
2023-05-05 10:00:00,123.85,124.05,123.81,124.04,47077.0,120.7447,120.9396,120.7057,120.9299,47077.0
2023-05-05 10:10:00,124.01,124.05,123.95,124.05,9247.0,120.9006,120.9396,120.8421,120.9396,9247.0
2023-05-05 10:20:00,124.07,124.11,123.9,123.98,28973.0,120.9591,120.9981,120.7934,120.8714,28973.0
2023-05-05 10:30:00,123.99,124.16,123.99,124.15,12995.0,120.8811,121.0469,120.8811,121.0371,12995.0
2023-05-05 10:40:00,124.17,124.22,124.09,124.11,10587.0,121.0566,121.1054,120.9786,120.9981,10587.0
2023-05-05 10:50:00,124.14,124.19,124.03,124.03,8998.0,121.0274,121.0761,120.9201,120.9201,8998.0
2023-05-05 11:00:00,124.09,124.21,124.01,124.01,23247.0,120.9786,121.0956,120.9006,120.9006,23247.0
2023-05-05 11:10:00,124.03,124.14,123.96,123.99,11387.0,120.9201,121.0274,120.8519,120.8811,11387.0
2023-05-05 11:20:00,124.07,124.16,124.0,124.16,3792.0,120.9591,121.0469,120.8909,121.0469,3792.0
2023-05-05 11:30:00,124.16,124.16,124.05,124.07,11122.0,121.0469,121.0469,120.9396,120.9591,11122.0
2023-05-05 11:40:00,124.07,124.09,124.02,124.06,23251.0,120.9591,120.9786,120.9104,120.9494,23251.0
2023-05-05 11:50:00,124.09,124.09,123.97,124.06,11492.0,120.9786,120.9786,120.8616,120.9494,11492.0
2023-05-05 12:00:00,124.06,124.09,123.92,123.97,7232.0,120.9494,120.9786,120.8129,120.8616,7232.0
2023-05-05 12:10:00,123.99,123.99,123.9,123.95,19321.0,120.8811,120.8811,120.7934,120.8421,19321.0
2023-05-05 12:20:00,123.92,124.08,123.92,124.0,151375.0,120.8129,120.9689,120.8129,120.8909,151375.0
2023-05-05 12:30:00,124.0,124.02,123.96,123.97,42769.0,120.8909,120.9104,120.8519,120.8616,42769.0
2023-05-05 12:40:00,123.97,124.02,123.82,123.85,24256.0,120.8616,120.9104,120.7154,120.7447,24256.0
2023-05-05 12:50:00,123.87,124.08,123.86,124.07,10084.0,120.7642,120.9689,120.7544,120.9591,10084.0
2023-05-05 13:00:00,124.08,124.13,124.08,124.09,18088.0,120.9689,121.0176,120.9689,120.9786,18088.0
2023-05-05 13:10:00,124.1,124.16,124.07,124.12,10040.0,120.9884,121.0469,120.9591,121.0079,10040.0
2023-05-05 13:20:00,124.11,124.22,124.11,124.2,14730.0,120.9981,121.1054,120.9981,121.0859,14730.0
2023-05-05 13:30:00,124.22,124.29,124.21,124.23,14668.0,121.1054,121.1736,121.0956,121.1151,14668.0
2023-05-05 13:40:00,124.27,124.33,124.25,124.33,17068.0,121.1541,121.2126,121.1346,121.2126,17068.0
2023-05-05 13:50:00,124.35,124.36,124.28,124.33,18084.0,121.2321,121.2419,121.1639,121.2126,18084.0
2023-05-05 14:00:00,124.34,124.42,124.32,124.39,6592.0,121.2224,121.3004,121.2029,121.2711,6592.0
2023-05-05 14:10:00,124.41,124.41,124.28,124.28,28599.0,121.2906,121.2906,121.1639,121.1639,28599.0
2023-05-05 14:20:00,124.3,124.55,124.29,124.5,18677.0,121.1834,121.4271,121.1736,121.3784,18677.0
2023-05-05 14:30:00,124.51,124.6,124.51,124.56,9121.0,121.3881,121.4759,121.3881,121.4369,9121.0
2023-05-05 14:40:00,124.58,124.71,124.58,124.71,11464.0,121.4564,121.5831,121.4564,121.5831,11464.0
2023-05-05 14:50:00,124.75,124.89,124.74,124.74,23681.0,121.6221,121.7586,121.6123,121.6123,23681.0
2023-05-05 15:00:00,124.74,124.82,124.7,124.81,18779.0,121.6123,121.6903,121.5733,121.6806,18779.0
2023-05-05 15:10:00,124.81,124.83,124.66,124.66,22891.0,121.6806,121.7001,121.5343,121.5343,22891.0
2023-05-05 15:20:00,124.69,124.74,124.6,124.72,26626.0,121.5636,121.6123,121.4759,121.5928,26626.0
2023-05-05 15:30:00,124.72,124.75,124.63,124.66,31471.0,121.5928,121.6221,121.5051,121.5343,31471.0
2023-05-05 15:40:00,124.64,124.69,124.58,124.64,39797.0,121.5148,121.5636,121.4564,121.5148,39797.0
2023-05-05 15:50:00,124.62,124.62,124.41,124.56,59038.0,121.4953,121.4953,121.2906,121.4369,59038.0
2023-05-08 09:30:00,124.58,124.67,124.43,124.53,13179.0,121.4564,121.5441,121.3101,121.4076,13179.0
2023-05-08 09:40:00,124.54,124.57,124.28,124.29,7744.0,121.4174,121.4466,121.1639,121.1736,7744.0
2023-05-08 09:50:00,124.24,124.33,124.23,124.28,14212.0,121.1249,121.2126,121.1151,121.1639,14212.0
2023-05-08 10:00:00,124.31,124.41,124.26,124.26,4666.0,121.1931,121.2906,121.1444,121.1444,4666.0
2023-05-08 10:10:00,124.28,124.35,124.22,124.33,4083.0,121.1639,121.2321,121.1054,121.2126,4083.0
2023-05-08 10:20:00,124.34,124.37,124.25,124.25,4297.0,121.2224,121.2516,121.1346,121.1346,4297.0
2023-05-08 10:30:00,124.32,124.37,124.22,124.31,7484.0,121.2029,121.2516,121.1054,121.1931,7484.0
2023-05-08 10:40:00,124.31,124.47,124.3,124.47,10954.0,121.1931,121.3491,121.1834,121.3491,10954.0
2023-05-08 10:50:00,124.47,124.49,124.41,124.41,10694.0,121.3491,121.3686,121.2906,121.2906,10694.0
2023-05-08 11:00:00,124.43,124.5,124.43,124.49,11671.0,121.3101,121.3784,121.3101,121.3686,11671.0
2023-05-08 11:10:00,124.52,124.54,124.41,124.45,11932.0,121.3979,121.4174,121.2906,121.3296,11932.0
2023-05-08 11:20:00,124.45,124.45,124.33,124.33,24731.0,121.3296,121.3296,121.2126,121.2126,24731.0
2023-05-08 11:30:00,124.33,124.36,124.27,124.32,3846.0,121.2126,121.2419,121.1541,121.2029,3846.0
2023-05-08 11:40:00,124.34,124.46,124.31,124.45,4537.0,121.2224,121.3394,121.1931,121.3296,4537.0
2023-05-08 11:50:00,124.43,124.49,124.42,124.47,9819.0,121.3101,121.3686,121.3004,121.3491,9819.0
2023-05-08 12:00:00,124.48,124.5,124.39,124.42,12404.0,121.3589,121.3784,121.2711,121.3004,12404.0
2023-05-08 12:10:00,124.42,124.42,124.28,124.38,12358.0,121.3004,121.3004,121.1639,121.2614,12358.0
2023-05-08 12:20:00,124.35,124.37,124.32,124.34,17753.0,121.2321,121.2516,121.2029,121.2224,17753.0
2023-05-08 12:30:00,124.35,124.4,124.31,124.39,47072.0,121.2321,121.2809,121.1931,121.2711,47072.0
2023-05-08 12:40:00,124.38,124.38,124.24,124.29,68490.0,121.2614,121.2614,121.1249,121.1736,68490.0
2023-05-08 12:50:00,124.29,124.4,124.29,124.38,6577.0,121.1736,121.2809,121.1736,121.2614,6577.0
2023-05-08 13:00:00,124.39,124.41,124.32,124.39,6819.0,121.2711,121.2906,121.2029,121.2711,6819.0
2023-05-08 13:10:00,124.39,124.47,124.39,124.47,7966.0,121.2711,121.3491,121.2711,121.3491,7966.0
2023-05-08 13:20:00,124.46,124.49,124.43,124.44,7275.0,121.3394,121.3686,121.3101,121.3199,7275.0
2023-05-08 13:30:00,124.44,124.53,124.44,124.53,16329.0,121.3199,121.4076,121.3199,121.4076,16329.0
2023-05-08 13:40:00,124.53,124.58,124.47,124.56,8561.0,121.4076,121.4564,121.3491,121.4369,8561.0
2023-05-08 13:50:00,124.54,124.56,124.52,124.54,5208.0,121.4174,121.4369,121.3979,121.4174,5208.0
2023-05-08 14:00:00,124.57,124.6,124.09,124.22,18888.0,121.4466,121.4759,120.9786,121.1054,18888.0
2023-05-08 14:10:00,124.19,124.4,124.19,124.4,24421.0,121.0761,121.2809,121.0761,121.2809,24421.0
2023-05-08 14:20:00,124.43,124.58,124.43,124.54,11989.0,121.3101,121.4564,121.3101,121.4174,11989.0
2023-05-08 14:30:00,124.55,124.6,124.54,124.58,27451.0,121.4271,121.4759,121.4174,121.4564,27451.0
2023-05-08 14:40:00,124.58,124.66,124.55,124.64,27029.0,121.4564,121.5343,121.4271,121.5148,27029.0
2023-05-08 14:50:00,124.67,124.69,124.62,124.66,11029.0,121.5441,121.5636,121.4953,121.5343,11029.0
2023-05-08 15:00:00,124.66,124.68,124.58,124.61,12747.0,121.5343,121.5538,121.4564,121.4856,12747.0
2023-05-08 15:10:00,124.6,124.62,124.43,124.54,34749.0,121.4759,121.4953,121.3101,121.4174,34749.0
2023-05-08 15:20:00,124.54,124.56,124.45,124.48,15969.0,121.4174,121.4369,121.3296,121.3589,15969.0
2023-05-08 15:30:00,124.45,124.56,124.45,124.55,14107.0,121.3296,121.4369,121.3296,121.4271,14107.0
2023-05-08 15:40:00,124.56,124.64,124.56,124.62,15402.0,121.4369,121.5148,121.4369,121.4953,15402.0
2023-05-08 15:50:00,124.62,124.62,124.48,124.55,24753.0,121.4953,121.4953,121.3589,121.4271,24753.0
2023-05-09 09:30:00,124.08,124.08,123.91,123.99,19785.0,120.9689,120.9689,120.8032,120.8811,19785.0
2023-05-09 09:40:00,124.0,124.21,123.99,124.17,6064.0,120.8909,121.0956,120.8811,121.0566,6064.0
2023-05-09 09:50:00,124.12,124.25,124.07,124.25,6441.0,121.0079,121.1346,120.9591,121.1346,6441.0
2023-05-09 10:00:00,124.32,124.33,124.1,124.1,5810.0,121.2029,121.2126,120.9884,120.9884,5810.0
2023-05-09 10:10:00,124.11,124.16,124.05,124.14,8289.0,120.9981,121.0469,120.9396,121.0274,8289.0
2023-05-09 10:20:00,124.13,124.2,124.1,124.16,8092.0,121.0176,121.0859,120.9884,121.0469,8092.0
2023-05-09 10:30:00,124.17,124.19,124.06,124.18,34527.0,121.0566,121.0761,120.9494,121.0664,34527.0
2023-05-09 10:40:00,124.16,124.28,124.15,124.2,8326.0,121.0469,121.1639,121.0371,121.0859,8326.0
2023-05-09 10:50:00,124.18,124.29,124.17,124.23,16102.0,121.0664,121.1736,121.0566,121.1151,16102.0
2023-05-09 11:00:00,124.24,124.31,124.22,124.27,14466.0,121.1249,121.1931,121.1054,121.1541,14466.0
2023-05-09 11:10:00,124.28,124.3,124.1,124.3,42203.0,121.1639,121.1834,120.9884,121.1834,42203.0
2023-05-09 11:20:00,124.3,124.3,124.18,124.2,9142.0,121.1834,121.1834,121.0664,121.0859,9142.0
2023-05-09 11:30:00,124.18,124.3,124.17,124.23,48742.0,121.0664,121.1834,121.0566,121.1151,48742.0
2023-05-09 11:40:00,124.22,124.25,124.2,124.21,13860.0,121.1054,121.1346,121.0859,121.0956,13860.0
2023-05-09 11:50:00,124.23,124.23,124.1,124.11,27082.0,121.1151,121.1151,120.9884,120.9981,27082.0
2023-05-09 12:00:00,124.1,124.13,124.04,124.08,24535.0,120.9884,121.0176,120.9299,120.9689,24535.0
2023-05-09 12:10:00,124.06,124.07,124.0,124.03,30479.0,120.9494,120.9591,120.8909,120.9201,30479.0
2023-05-09 12:20:00,124.03,124.07,124.01,124.01,10676.0,120.9201,120.9591,120.9006,120.9006,10676.0
2023-05-09 12:30:00,124.03,124.11,123.99,124.01,44288.0,120.9201,120.9981,120.8811,120.9006,44288.0
2023-05-09 12:40:00,124.01,124.08,123.99,124.05,14242.0,120.9006,120.9689,120.8811,120.9396,14242.0
2023-05-09 12:50:00,124.06,124.2,124.06,124.18,97543.0,120.9494,121.0859,120.9494,121.0664,97543.0
2023-05-09 13:00:00,124.19,124.21,124.15,124.18,26947.0,121.0761,121.0956,121.0371,121.0664,26947.0
2023-05-09 13:10:00,124.17,124.19,124.13,124.18,7892.0,121.0566,121.0761,121.0176,121.0664,7892.0
2023-05-09 13:20:00,124.18,124.2,124.14,124.18,12399.0,121.0664,121.0859,121.0274,121.0664,12399.0
2023-05-09 13:30:00,124.17,124.23,124.14,124.17,3578.0,121.0566,121.1151,121.0274,121.0566,3578.0
2023-05-09 13:40:00,124.17,124.22,124.15,124.21,13159.0,121.0566,121.1054,121.0371,121.0956,13159.0
2023-05-09 13:50:00,124.21,124.34,124.19,124.31,14121.0,121.0956,121.2224,121.0761,121.1931,14121.0
2023-05-09 14:00:00,124.32,124.39,124.28,124.32,20273.0,121.2029,121.2711,121.1639,121.2029,20273.0
2023-05-09 14:10:00,124.31,124.38,124.29,124.33,29125.0,121.1931,121.2614,121.1736,121.2126,29125.0
2023-05-09 14:20:00,124.35,124.36,124.26,124.28,26408.0,121.2321,121.2419,121.1444,121.1639,26408.0
2023-05-09 14:30:00,124.28,124.32,124.26,124.27,22229.0,121.1639,121.2029,121.1444,121.1541,22229.0
2023-05-09 14:40:00,124.26,124.32,124.26,124.32,9601.0,121.1444,121.2029,121.1444,121.2029,9601.0
2023-05-09 14:50:00,124.32,124.32,124.08,124.18,20438.0,121.2029,121.2029,120.9689,121.0664,20438.0
2023-05-09 15:00:00,124.19,124.29,124.19,124.28,18615.0,121.0761,121.1736,121.0761,121.1639,18615.0
2023-05-09 15:10:00,124.27,124.28,124.17,124.17,25356.0,121.1541,121.1639,121.0566,121.0566,25356.0
2023-05-09 15:20:00,124.17,124.23,124.16,124.2,30313.0,121.0566,121.1151,121.0469,121.0859,30313.0
2023-05-09 15:30:00,124.2,124.25,124.16,124.17,27521.0,121.0859,121.1346,121.0469,121.0566,27521.0
2023-05-09 15:40:00,124.17,124.18,124.09,124.16,71807.0,121.0566,121.0664,120.9786,121.0469,71807.0
2023-05-09 15:50:00,124.16,124.16,123.96,124.03,129026.0,121.0469,121.0469,120.8519,120.9201,129026.0
2023-05-10 09:30:00,124.94,125.16,124.75,124.76,20027.0,121.8073,122.0218,121.6221,121.6318,20027.0
2023-05-10 09:40:00,124.79,124.79,124.22,124.25,22761.0,121.6611,121.6611,121.1054,121.1346,22761.0
2023-05-10 09:50:00,124.26,124.48,124.2,124.48,9459.0,121.1444,121.3589,121.0859,121.3589,9459.0
2023-05-10 10:00:00,124.5,124.85,124.5,124.75,12518.0,121.3784,121.7196,121.3784,121.6221,12518.0
2023-05-10 10:10:00,124.74,124.8,124.24,124.31,21560.0,121.6123,121.6708,121.1249,121.1931,21560.0
2023-05-10 10:20:00,124.36,124.49,124.32,124.36,20645.0,121.2419,121.3686,121.2029,121.2419,20645.0
2023-05-10 10:30:00,124.4,124.48,124.23,124.23,15049.0,121.2809,121.3589,121.1151,121.1151,15049.0
2023-05-10 10:40:00,124.29,124.33,123.8,124.04,17337.0,121.1736,121.2126,120.6959,120.9299,17337.0
2023-05-10 10:50:00,123.96,124.02,123.87,123.95,13165.0,120.8519,120.9104,120.7642,120.8421,13165.0
2023-05-10 11:00:00,124.05,124.15,123.99,124.14,7530.0,120.9396,121.0371,120.8811,121.0274,7530.0
2023-05-10 11:10:00,124.17,124.26,124.09,124.25,14745.0,121.0566,121.1444,120.9786,121.1346,14745.0
2023-05-10 11:20:00,124.25,124.36,124.24,124.32,21122.0,121.1346,121.2419,121.1249,121.2029,21122.0
2023-05-10 11:30:00,124.34,124.46,124.29,124.39,18625.0,121.2224,121.3394,121.1736,121.2711,18625.0
2023-05-10 11:40:00,124.4,124.47,124.34,124.4,6351.0,121.2809,121.3491,121.2224,121.2809,6351.0
2023-05-10 11:50:00,124.38,124.41,124.22,124.22,16347.0,121.2614,121.2906,121.1054,121.1054,16347.0
2023-05-10 12:00:00,124.27,124.27,124.07,124.14,17858.0,121.1541,121.1541,120.9591,121.0274,17858.0
2023-05-10 12:10:00,124.09,124.22,124.06,124.19,19761.0,120.9786,121.1054,120.9494,121.0761,19761.0
2023-05-10 12:20:00,124.19,124.24,124.12,124.15,15619.0,121.0761,121.1249,121.0079,121.0371,15619.0
2023-05-10 12:30:00,124.16,124.19,124.02,124.13,9221.0,121.0469,121.0761,120.9104,121.0176,9221.0
2023-05-10 12:40:00,124.17,124.19,124.02,124.02,7336.0,121.0566,121.0761,120.9104,120.9104,7336.0
2023-05-10 12:50:00,124.03,124.1,123.88,123.94,13377.0,120.9201,120.9884,120.7739,120.8324,13377.0
2023-05-10 13:00:00,123.94,123.96,123.86,123.88,9521.0,120.8324,120.8519,120.7544,120.7739,9521.0
2023-05-10 13:10:00,123.87,123.87,123.73,123.78,8859.0,120.7642,120.7642,120.6277,120.6764,8859.0
2023-05-10 13:20:00,123.77,123.8,123.44,123.5,8159.0,120.6667,120.6959,120.3449,120.4034,8159.0
2023-05-10 13:30:00,123.49,123.59,123.41,123.41,8260.0,120.3937,120.4912,120.3157,120.3157,8260.0
2023-05-10 13:40:00,123.45,123.72,123.43,123.71,25513.0,120.3547,120.6179,120.3352,120.6082,25513.0
2023-05-10 13:50:00,123.7,123.89,123.68,123.85,34286.0,120.5984,120.7837,120.5789,120.7447,34286.0
2023-05-10 14:00:00,123.89,124.08,123.86,124.07,18334.0,120.7837,120.9689,120.7544,120.9591,18334.0
2023-05-10 14:10:00,124.11,124.18,124.08,124.15,20104.0,120.9981,121.0664,120.9689,121.0371,20104.0
2023-05-10 14:20:00,124.16,124.22,124.04,124.15,8943.0,121.0469,121.1054,120.9299,121.0371,8943.0
2023-05-10 14:30:00,124.18,124.32,124.15,124.3,21639.0,121.0664,121.2029,121.0371,121.1834,21639.0
2023-05-10 14:40:00,124.31,124.48,124.3,124.37,11002.0,121.1931,121.3589,121.1834,121.2516,11002.0
2023-05-10 14:50:00,124.34,124.46,124.34,124.46,7739.0,121.2224,121.3394,121.2224,121.3394,7739.0
2023-05-10 15:00:00,124.47,124.54,124.39,124.51,12967.0,121.3491,121.4174,121.2711,121.3881,12967.0
2023-05-10 15:10:00,124.51,124.63,124.45,124.63,14738.0,121.3881,121.5051,121.3296,121.5051,14738.0
2023-05-10 15:20:00,124.66,124.93,124.65,124.79,16080.0,121.5343,121.7976,121.5246,121.6611,16080.0
2023-05-10 15:30:00,124.79,124.99,124.77,124.86,15963.0,121.6611,121.8561,121.6416,121.7293,15963.0
2023-05-10 15:40:00,124.88,124.91,124.8,124.83,24477.0,121.7488,121.7781,121.6708,121.7001,24477.0
2023-05-10 15:50:00,124.77,124.8,124.58,124.63,89987.0,121.6416,121.6708,121.4564,121.5051,89987.0
2023-05-11 09:30:00,124.41,124.54,124.21,124.39,15775.0,121.2906,121.4174,121.0956,121.2711,15775.0
2023-05-11 09:40:00,124.32,124.48,124.11,124.14,5526.0,121.2029,121.3589,120.9981,121.0274,5526.0
2023-05-11 09:50:00,124.08,124.22,124.03,124.04,28986.0,120.9689,121.1054,120.9201,120.9299,28986.0
2023-05-11 10:00:00,124.07,124.08,123.93,123.99,4897.0,120.9591,120.9689,120.8227,120.8811,4897.0
2023-05-11 10:10:00,124.03,124.22,123.96,124.08,5369.0,120.9201,121.1054,120.8519,120.9689,5369.0
2023-05-11 10:20:00,124.0,124.27,123.98,124.17,3207.0,120.8909,121.1541,120.8714,121.0566,3207.0
2023-05-11 10:30:00,124.18,124.19,123.99,123.99,10589.0,121.0664,121.0761,120.8811,120.8811,10589.0
2023-05-11 10:40:00,123.99,124.31,123.92,124.24,10613.0,120.8811,121.1931,120.8129,121.1249,10613.0
2023-05-11 10:50:00,124.3,124.32,124.16,124.31,12585.0,121.1834,121.2029,121.0469,121.1931,12585.0
2023-05-11 11:00:00,124.39,124.46,124.32,124.33,19479.0,121.2711,121.3394,121.2029,121.2126,19479.0
2023-05-11 11:10:00,124.3,124.4,124.27,124.29,7175.0,121.1834,121.2809,121.1541,121.1736,7175.0
2023-05-11 11:20:00,124.29,124.4,124.25,124.37,12827.0,121.1736,121.2809,121.1346,121.2516,12827.0
2023-05-11 11:30:00,124.37,124.51,124.33,124.34,19873.0,121.2516,121.3881,121.2126,121.2224,19873.0
2023-05-11 11:40:00,124.35,124.51,124.34,124.39,46260.0,121.2321,121.3881,121.2224,121.2711,46260.0
2023-05-11 11:50:00,124.38,124.49,124.36,124.47,32807.0,121.2614,121.3686,121.2419,121.3491,32807.0
2023-05-11 12:00:00,124.48,124.5,124.3,124.42,74394.0,121.3589,121.3784,121.1834,121.3004,74394.0
2023-05-11 12:10:00,124.42,124.42,124.29,124.41,56874.0,121.3004,121.3004,121.1736,121.2906,56874.0
2023-05-11 12:20:00,124.42,124.57,124.39,124.45,41513.0,121.3004,121.4466,121.2711,121.3296,41513.0
2023-05-11 12:30:00,124.46,124.52,124.43,124.49,40841.0,121.3394,121.3979,121.3101,121.3686,40841.0
2023-05-11 12:40:00,124.49,124.57,124.48,124.53,42690.0,121.3686,121.4466,121.3589,121.4076,42690.0
2023-05-11 12:50:00,124.53,124.58,124.46,124.54,35909.0,121.4076,121.4564,121.3394,121.4174,35909.0
2023-05-11 13:00:00,124.55,124.55,124.43,124.46,40964.0,121.4271,121.4271,121.3101,121.3394,40964.0
2023-05-11 13:10:00,124.46,124.47,124.34,124.43,60739.0,121.3394,121.3491,121.2224,121.3101,60739.0
2023-05-11 13:20:00,124.44,124.45,124.27,124.32,50154.0,121.3199,121.3296,121.1541,121.2029,50154.0
2023-05-11 13:30:00,124.32,124.43,124.28,124.42,25379.0,121.2029,121.3101,121.1639,121.3004,25379.0
2023-05-11 13:40:00,124.42,124.44,124.02,124.03,25020.0,121.3004,121.3199,120.9104,120.9201,25020.0
2023-05-11 13:50:00,124.02,124.29,124.01,124.29,7233.0,120.9104,121.1736,120.9006,121.1736,7233.0
2023-05-11 14:00:00,124.31,124.33,124.21,124.33,27734.0,121.1931,121.2126,121.0956,121.2126,27734.0
2023-05-11 14:10:00,124.33,124.36,124.29,124.29,10932.0,121.2126,121.2419,121.1736,121.1736,10932.0
2023-05-11 14:20:00,124.26,124.41,124.24,124.38,11895.0,121.1444,121.2906,121.1249,121.2614,11895.0
2023-05-11 14:30:00,124.38,124.48,124.35,124.47,16788.0,121.2614,121.3589,121.2321,121.3491,16788.0
2023-05-11 14:40:00,124.49,124.64,124.49,124.61,36191.0,121.3686,121.5148,121.3686,121.4856,36191.0
2023-05-11 14:50:00,124.6,124.61,124.51,124.6,19205.0,121.4759,121.4856,121.3881,121.4759,19205.0
2023-05-11 15:00:00,124.6,124.61,124.49,124.57,25044.0,121.4759,121.4856,121.3686,121.4466,25044.0
2023-05-11 15:10:00,124.58,124.6,124.43,124.45,9545.0,121.4564,121.4759,121.3101,121.3296,9545.0
2023-05-11 15:20:00,124.44,124.53,124.42,124.5,8831.0,121.3199,121.4076,121.3004,121.3784,8831.0
2023-05-11 15:30:00,124.48,124.53,124.39,124.39,20284.0,121.3589,121.4076,121.2711,121.2711,20284.0
2023-05-11 15:40:00,124.39,124.48,124.33,124.47,92338.0,121.2711,121.3589,121.2126,121.3491,92338.0
2023-05-11 15:50:00,124.43,124.59,124.39,124.56,39848.0,121.3101,121.4661,121.2711,121.4369,39848.0
2023-05-12 09:30:00,124.86,125.0,124.8,124.95,32186.0,121.7293,121.8658,121.6708,121.8171,32186.0
2023-05-12 09:40:00,124.93,125.02,124.87,124.88,3535.0,121.7976,121.8853,121.7391,121.7488,3535.0
2023-05-12 09:50:00,124.81,124.97,124.77,124.77,4843.0,121.6806,121.8366,121.6416,121.6416,4843.0
2023-05-12 10:00:00,124.76,124.86,124.58,124.64,5090.0,121.6318,121.7293,121.4564,121.5148,5090.0
2023-05-12 10:10:00,124.66,124.76,124.63,124.75,12560.0,121.5343,121.6318,121.5051,121.6221,12560.0
2023-05-12 10:20:00,124.75,124.76,124.68,124.68,11762.0,121.6221,121.6318,121.5538,121.5538,11762.0
2023-05-12 10:30:00,124.64,124.64,124.43,124.57,7784.0,121.5148,121.5148,121.3101,121.4466,7784.0
2023-05-12 10:40:00,124.49,124.57,124.47,124.56,7778.0,121.3686,121.4466,121.3491,121.4369,7778.0
2023-05-12 10:50:00,124.51,124.54,124.42,124.49,3145.0,121.3881,121.4174,121.3004,121.3686,3145.0
2023-05-12 11:00:00,124.55,124.63,124.5,124.6,4626.0,121.4271,121.5051,121.3784,121.4759,4626.0
2023-05-12 11:10:00,124.6,124.63,124.32,124.41,17825.0,121.4759,121.5051,121.2029,121.2906,17825.0
2023-05-12 11:20:00,124.38,124.46,124.3,124.3,6468.0,121.2614,121.3394,121.1834,121.1834,6468.0
2023-05-12 11:30:00,124.3,124.36,124.28,124.28,15833.0,121.1834,121.2419,121.1639,121.1639,15833.0
2023-05-12 11:40:00,124.28,124.43,124.28,124.4,20035.0,121.1639,121.3101,121.1639,121.2809,20035.0
2023-05-12 11:50:00,124.4,124.55,124.35,124.55,21747.0,121.2809,121.4271,121.2321,121.4271,21747.0
2023-05-12 12:00:00,124.55,124.58,124.29,124.32,44338.0,121.4271,121.4564,121.1736,121.2029,44338.0
2023-05-12 12:10:00,124.3,124.3,124.19,124.27,8315.0,121.1834,121.1834,121.0761,121.1541,8315.0
2023-05-12 12:20:00,124.25,124.25,124.09,124.14,27149.0,121.1346,121.1346,120.9786,121.0274,27149.0
2023-05-12 12:30:00,124.12,124.2,124.03,124.12,10541.0,121.0079,121.0859,120.9201,121.0079,10541.0
2023-05-12 12:40:00,124.08,124.09,123.96,123.97,264210.0,120.9689,120.9786,120.8519,120.8616,264210.0
2023-05-12 12:50:00,123.97,124.04,123.95,124.02,8360.0,120.8616,120.9299,120.8421,120.9104,8360.0
2023-05-12 13:00:00,123.99,124.06,123.92,124.06,26830.0,120.8811,120.9494,120.8129,120.9494,26830.0
2023-05-12 13:10:00,124.04,124.13,124.02,124.04,15433.0,120.9299,121.0176,120.9104,120.9299,15433.0
2023-05-12 13:20:00,124.07,124.33,124.07,124.23,8317.0,120.9591,121.2126,120.9591,121.1151,8317.0
2023-05-12 13:30:00,124.22,124.28,124.07,124.12,24695.0,121.1054,121.1639,120.9591,121.0079,24695.0
2023-05-12 13:40:00,124.09,124.19,124.06,124.09,4265.0,120.9786,121.0761,120.9494,120.9786,4265.0
2023-05-12 13:50:00,124.08,124.08,123.9,123.93,13157.0,120.9689,120.9689,120.7934,120.8227,13157.0
2023-05-12 14:00:00,123.92,124.04,123.87,124.01,13270.0,120.8129,120.9299,120.7642,120.9006,13270.0
2023-05-12 14:10:00,124.01,124.07,123.87,123.89,24292.0,120.9006,120.9591,120.7642,120.7837,24292.0
2023-05-12 14:20:00,123.92,124.08,123.9,123.99,7105.0,120.8129,120.9689,120.7934,120.8811,7105.0
2023-05-12 14:30:00,124.0,124.05,123.92,123.95,22782.0,120.8909,120.9396,120.8129,120.8421,22782.0
2023-05-12 14:40:00,123.96,124.01,123.86,123.97,14634.0,120.8519,120.9006,120.7544,120.8616,14634.0
2023-05-12 14:50:00,124.0,124.13,123.99,124.1,16579.0,120.8909,121.0176,120.8811,120.9884,16579.0
2023-05-12 15:00:00,124.11,124.21,124.03,124.19,18959.0,120.9981,121.0956,120.9201,121.0761,18959.0
2023-05-12 15:10:00,124.17,124.2,124.09,124.19,11478.0,121.0566,121.0859,120.9786,121.0761,11478.0
2023-05-12 15:20:00,124.21,124.25,124.19,124.25,16510.0,121.0956,121.1346,121.0761,121.1346,16510.0
2023-05-12 15:30:00,124.28,124.49,124.28,124.41,20543.0,121.1639,121.3686,121.1639,121.2906,20543.0
2023-05-12 15:40:00,124.43,124.51,124.41,124.45,15437.0,121.3101,121.3881,121.2906,121.3296,15437.0
2023-05-12 15:50:00,124.43,124.65,124.4,124.6,29047.0,121.3101,121.5246,121.2809,121.4759,29047.0
2023-05-15 09:30:00,124.9,124.9,124.5,124.58,44851.0,121.7683,121.7683,121.3784,121.4564,44851.0
2023-05-15 09:40:00,124.58,124.72,124.53,124.56,23742.0,121.4564,121.5928,121.4076,121.4369,23742.0
2023-05-15 09:50:00,124.57,124.57,124.46,124.49,15792.0,121.4466,121.4466,121.3394,121.3686,15792.0
2023-05-15 10:00:00,124.53,124.6,124.34,124.36,10827.0,121.4076,121.4759,121.2224,121.2419,10827.0
2023-05-15 10:10:00,124.36,124.4,124.28,124.38,9058.0,121.2419,121.2809,121.1639,121.2614,9058.0
2023-05-15 10:20:00,124.39,124.6,124.35,124.56,9388.0,121.2711,121.4759,121.2321,121.4369,9388.0
2023-05-15 10:30:00,124.58,124.71,124.53,124.66,12432.0,121.4564,121.5831,121.4076,121.5343,12432.0
2023-05-15 10:40:00,124.68,124.81,124.68,124.78,23854.0,121.5538,121.6806,121.5538,121.6513,23854.0
2023-05-15 10:50:00,124.8,124.88,124.69,124.73,81186.0,121.6708,121.7488,121.5636,121.6026,81186.0
2023-05-15 11:00:00,124.7,124.81,124.7,124.75,15619.0,121.5733,121.6806,121.5733,121.6221,15619.0
2023-05-15 11:10:00,124.76,124.88,124.76,124.85,12320.0,121.6318,121.7488,121.6318,121.7196,12320.0
2023-05-15 11:20:00,124.86,124.9,124.82,124.85,11358.0,121.7293,121.7683,121.6903,121.7196,11358.0
2023-05-15 11:30:00,124.82,124.87,124.79,124.86,18422.0,121.6903,121.7391,121.6611,121.7293,18422.0
2023-05-15 11:40:00,124.79,124.83,124.72,124.83,7848.0,121.6611,121.7001,121.5928,121.7001,7848.0
2023-05-15 11:50:00,124.84,124.9,124.76,124.82,11430.0,121.7098,121.7683,121.6318,121.6903,11430.0
2023-05-15 12:00:00,124.83,124.84,124.72,124.76,10566.0,121.7001,121.7098,121.5928,121.6318,10566.0
2023-05-15 12:10:00,124.73,124.83,124.72,124.83,4536.0,121.6026,121.7001,121.5928,121.7001,4536.0
2023-05-15 12:20:00,124.82,124.86,124.74,124.86,53242.0,121.6903,121.7293,121.6123,121.7293,53242.0
2023-05-15 12:30:00,124.82,124.87,124.78,124.85,4741.0,121.6903,121.7391,121.6513,121.7196,4741.0
2023-05-15 12:40:00,124.84,124.96,124.84,124.95,4228.0,121.7098,121.8268,121.7098,121.8171,4228.0
2023-05-15 12:50:00,124.96,125.05,124.92,125.04,22881.0,121.8268,121.9146,121.7878,121.9048,22881.0
2023-05-15 13:00:00,125.05,125.17,125.02,125.16,3504.0,121.9146,122.0316,121.8853,122.0218,3504.0
2023-05-15 13:10:00,125.17,125.24,125.17,125.21,9206.0,122.0316,122.0998,122.0316,122.0706,9206.0
2023-05-15 13:20:00,125.18,125.18,124.93,124.94,24954.0,122.0413,122.0413,121.7976,121.8073,24954.0
2023-05-15 13:30:00,124.94,124.96,124.88,124.88,7247.0,121.8073,121.8268,121.7488,121.7488,7247.0
2023-05-15 13:40:00,124.89,124.89,124.71,124.72,5281.0,121.7586,121.7586,121.5831,121.5928,5281.0
2023-05-15 13:50:00,124.76,124.92,124.76,124.9,6170.0,121.6318,121.7878,121.6318,121.7683,6170.0
2023-05-15 14:00:00,124.93,125.0,124.92,124.98,73737.0,121.7976,121.8658,121.7878,121.8463,73737.0
2023-05-15 14:10:00,124.99,125.03,124.89,124.96,51320.0,121.8561,121.8951,121.7586,121.8268,51320.0
2023-05-15 14:20:00,124.95,124.97,124.89,124.91,18397.0,121.8171,121.8366,121.7586,121.7781,18397.0
2023-05-15 14:30:00,124.92,124.98,124.88,124.94,5987.0,121.7878,121.8463,121.7488,121.8073,5987.0
2023-05-15 14:40:00,124.95,125.05,124.94,125.01,14339.0,121.8171,121.9146,121.8073,121.8756,14339.0
2023-05-15 14:50:00,125.02,125.02,124.89,124.95,54217.0,121.8853,121.8853,121.7586,121.8171,54217.0
2023-05-15 15:00:00,124.96,125.02,124.93,125.02,6114.0,121.8268,121.8853,121.7976,121.8853,6114.0
2023-05-15 15:10:00,125.01,125.05,125.0,125.05,23392.0,121.8756,121.9146,121.8658,121.9146,23392.0
2023-05-15 15:20:00,125.05,125.09,124.99,125.08,9854.0,121.9146,121.9536,121.8561,121.9438,9854.0
2023-05-15 15:30:00,125.08,125.14,125.05,125.12,27315.0,121.9438,122.0023,121.9146,121.9828,27315.0
2023-05-15 15:40:00,125.13,125.14,125.02,125.06,23393.0,121.9926,122.0023,121.8853,121.9243,23393.0
2023-05-15 15:50:00,125.05,125.14,125.0,125.14,42042.0,121.9146,122.0023,121.8658,122.0023,42042.0
2023-05-16 09:30:00,124.61,124.78,124.37,124.37,20133.0,121.4856,121.6513,121.2516,121.2516,20133.0
2023-05-16 09:40:00,124.37,124.86,124.35,124.68,4121.0,121.2516,121.7293,121.2321,121.5538,4121.0
2023-05-16 09:50:00,124.64,124.68,124.4,124.53,17818.0,121.5148,121.5538,121.2809,121.4076,17818.0
2023-05-16 10:00:00,124.55,124.65,124.45,124.47,19368.0,121.4271,121.5246,121.3296,121.3491,19368.0
2023-05-16 10:10:00,124.48,124.48,124.19,124.3,17053.0,121.3589,121.3589,121.0761,121.1834,17053.0
2023-05-16 10:20:00,124.32,124.47,124.2,124.46,19580.0,121.2029,121.3491,121.0859,121.3394,19580.0
2023-05-16 10:30:00,124.49,124.58,124.28,124.28,19855.0,121.3686,121.4564,121.1639,121.1639,19855.0
2023-05-16 10:40:00,124.31,124.48,124.28,124.43,6392.0,121.1931,121.3589,121.1639,121.3101,6392.0
2023-05-16 10:50:00,124.43,124.57,124.38,124.43,9223.0,121.3101,121.4466,121.2614,121.3101,9223.0
2023-05-16 11:00:00,124.43,124.52,124.4,124.48,5016.0,121.3101,121.3979,121.2809,121.3589,5016.0
2023-05-16 11:10:00,124.44,124.54,124.43,124.46,4976.0,121.3199,121.4174,121.3101,121.3394,4976.0
2023-05-16 11:20:00,124.52,124.63,124.46,124.62,15513.0,121.3979,121.5051,121.3394,121.4953,15513.0
2023-05-16 11:30:00,124.63,124.64,124.34,124.38,7006.0,121.5051,121.5148,121.2224,121.2614,7006.0
2023-05-16 11:40:00,124.39,124.52,124.34,124.52,11182.0,121.2711,121.3979,121.2224,121.3979,11182.0
2023-05-16 11:50:00,124.53,124.6,124.52,124.58,8287.0,121.4076,121.4759,121.3979,121.4564,8287.0
2023-05-16 12:00:00,124.61,124.62,124.54,124.61,6538.0,121.4856,121.4953,121.4174,121.4856,6538.0
2023-05-16 12:10:00,124.6,124.63,124.57,124.62,8279.0,121.4759,121.5051,121.4466,121.4953,8279.0
2023-05-16 12:20:00,124.57,124.59,124.54,124.56,8938.0,121.4466,121.4661,121.4174,121.4369,8938.0
2023-05-16 12:30:00,124.62,124.66,124.55,124.66,5861.0,121.4953,121.5343,121.4271,121.5343,5861.0
2023-05-16 12:40:00,124.75,124.76,124.6,124.6,17730.0,121.6221,121.6318,121.4759,121.4759,17730.0
2023-05-16 12:50:00,124.66,124.7,124.59,124.69,8630.0,121.5343,121.5733,121.4661,121.5636,8630.0
2023-05-16 13:00:00,124.7,124.72,124.62,124.7,14172.0,121.5733,121.5928,121.4953,121.5733,14172.0
2023-05-16 13:10:00,124.7,124.7,124.59,124.59,10464.0,121.5733,121.5733,121.4661,121.4661,10464.0
2023-05-16 13:20:00,124.6,124.61,124.49,124.52,24656.0,121.4759,121.4856,121.3686,121.3979,24656.0
2023-05-16 13:30:00,124.51,124.57,124.48,124.51,13071.0,121.3881,121.4466,121.3589,121.3881,13071.0
2023-05-16 13:40:00,124.53,124.61,124.49,124.6,9210.0,121.4076,121.4856,121.3686,121.4759,9210.0
2023-05-16 13:50:00,124.6,124.65,124.6,124.65,2150.0,121.4759,121.5246,121.4759,121.5246,2150.0
2023-05-16 14:00:00,124.67,124.67,124.44,124.5,20051.0,121.5441,121.5441,121.3199,121.3784,20051.0
2023-05-16 14:10:00,124.46,124.52,124.45,124.49,4087.0,121.3394,121.3979,121.3296,121.3686,4087.0
2023-05-16 14:20:00,124.53,124.54,124.45,124.48,14106.0,121.4076,121.4174,121.3296,121.3589,14106.0
2023-05-16 14:30:00,124.51,124.52,124.41,124.48,6732.0,121.3881,121.3979,121.2906,121.3589,6732.0
2023-05-16 14:40:00,124.53,124.56,124.51,124.56,5445.0,121.4076,121.4369,121.3881,121.4369,5445.0
2023-05-16 14:50:00,124.57,124.63,124.56,124.57,14740.0,121.4466,121.5051,121.4369,121.4466,14740.0
2023-05-16 15:00:00,124.57,124.63,124.54,124.55,57137.0,121.4466,121.5051,121.4174,121.4271,57137.0
2023-05-16 15:10:00,124.56,124.61,124.52,124.52,6765.0,121.4369,121.4856,121.3979,121.3979,6765.0
2023-05-16 15:20:00,124.49,124.59,124.46,124.55,16349.0,121.3686,121.4661,121.3394,121.4271,16349.0
2023-05-16 15:30:00,124.53,124.57,124.46,124.48,12970.0,121.4076,121.4466,121.3394,121.3589,12970.0
2023-05-16 15:40:00,124.47,124.47,124.34,124.34,18935.0,121.3491,121.3491,121.2224,121.2224,18935.0
2023-05-16 15:50:00,124.33,124.33,124.12,124.14,18907.0,121.2126,121.2126,121.0079,121.0274,18907.0
2023-05-17 09:30:00,124.57,124.73,124.57,124.63,39157.0,121.4466,121.6026,121.4466,121.5051,39157.0
2023-05-17 09:40:00,124.63,124.66,124.46,124.47,32285.0,121.5051,121.5343,121.3394,121.3491,32285.0
2023-05-17 09:50:00,124.43,124.43,124.27,124.28,13262.0,121.3101,121.3101,121.1541,121.1639,13262.0
2023-05-17 10:00:00,124.31,124.54,124.27,124.46,45308.0,121.1931,121.4174,121.1541,121.3394,45308.0
2023-05-17 10:10:00,124.48,124.52,124.45,124.46,23227.0,121.3589,121.3979,121.3296,121.3394,23227.0
2023-05-17 10:20:00,124.49,124.61,124.49,124.59,141270.0,121.3686,121.4856,121.3686,121.4661,141270.0
2023-05-17 10:30:00,124.62,124.66,124.54,124.57,20118.0,121.4953,121.5343,121.4174,121.4466,20118.0
2023-05-17 10:40:00,124.55,124.63,124.53,124.57,297286.0,121.4271,121.5051,121.4076,121.4466,297286.0
2023-05-17 10:50:00,124.57,124.71,124.57,124.66,6562.0,121.4466,121.5831,121.4466,121.5343,6562.0
2023-05-17 11:00:00,124.7,124.71,124.61,124.65,11881.0,121.5733,121.5831,121.4856,121.5246,11881.0
2023-05-17 11:10:00,124.64,124.92,124.62,124.71,23925.0,121.5148,121.7878,121.4953,121.5831,23925.0
2023-05-17 11:20:00,124.73,124.73,124.43,124.7,14224.0,121.6026,121.6026,121.3101,121.5733,14224.0
2023-05-17 11:30:00,124.72,124.75,124.65,124.74,16286.0,121.5928,121.6221,121.5246,121.6123,16286.0
2023-05-17 11:40:00,124.76,124.89,124.76,124.8,14548.0,121.6318,121.7586,121.6318,121.6708,14548.0
2023-05-17 11:50:00,124.85,124.87,124.79,124.83,7576.0,121.7196,121.7391,121.6611,121.7001,7576.0
2023-05-17 12:00:00,124.84,124.9,124.83,124.86,5356.0,121.7098,121.7683,121.7001,121.7293,5356.0
2023-05-17 12:10:00,124.87,124.91,124.85,124.86,64479.0,121.7391,121.7781,121.7196,121.7293,64479.0
2023-05-17 12:20:00,124.85,124.99,124.84,124.99,10132.0,121.7196,121.8561,121.7098,121.8561,10132.0
2023-05-17 12:30:00,125.0,125.19,124.99,125.19,46684.0,121.8658,122.0511,121.8561,122.0511,46684.0
2023-05-17 12:40:00,125.21,125.41,125.21,125.37,92528.0,122.0706,122.2655,122.0706,122.2265,92528.0
2023-05-17 12:50:00,125.38,125.51,125.35,125.47,7696.0,122.2363,122.363,122.207,122.324,7696.0
2023-05-17 13:00:00,125.49,125.69,125.48,125.64,11029.0,122.3435,122.5385,122.3338,122.4898,11029.0
2023-05-17 13:10:00,125.64,125.64,125.54,125.58,15911.0,122.4898,122.4898,122.3923,122.4313,15911.0
2023-05-17 13:20:00,125.63,125.74,125.62,125.74,9940.0,122.48,122.5873,122.4703,122.5873,9940.0
2023-05-17 13:30:00,125.74,125.8,125.68,125.74,15848.0,122.5873,122.6458,122.5288,122.5873,15848.0
2023-05-17 13:40:00,125.75,125.92,125.75,125.89,22735.0,122.597,122.7628,122.597,122.7335,22735.0
2023-05-17 13:50:00,125.9,125.91,125.81,125.88,23891.0,122.7433,122.753,122.6555,122.7238,23891.0
2023-05-17 14:00:00,125.89,125.89,125.66,125.67,16975.0,122.7335,122.7335,122.5093,122.519,16975.0
2023-05-17 14:10:00,125.7,125.81,125.69,125.76,29255.0,122.5483,122.6555,122.5385,122.6068,29255.0
2023-05-17 14:20:00,125.78,125.78,125.68,125.69,35927.0,122.6263,122.6263,122.5288,122.5385,35927.0
2023-05-17 14:30:00,125.69,125.72,125.56,125.64,25890.0,122.5385,122.5678,122.4118,122.4898,25890.0
2023-05-17 14:40:00,125.64,125.66,125.58,125.65,29993.0,122.4898,122.5093,122.4313,122.4995,29993.0
2023-05-17 14:50:00,125.67,125.68,125.48,125.49,37176.0,122.519,122.5288,122.3338,122.3435,37176.0
2023-05-17 15:00:00,125.5,125.71,125.47,125.69,28024.0,122.3533,122.558,122.324,122.5385,28024.0
2023-05-17 15:10:00,125.7,125.74,125.64,125.68,59598.0,122.5483,122.5873,122.4898,122.5288,59598.0
2023-05-17 15:20:00,125.67,125.68,125.48,125.51,52718.0,122.519,122.5288,122.3338,122.363,52718.0
2023-05-17 15:30:00,125.54,125.61,125.46,125.51,26098.0,122.3923,122.4605,122.3143,122.363,26098.0
2023-05-17 15:40:00,125.5,125.74,125.5,125.73,45724.0,122.3533,122.5873,122.3533,122.5775,45724.0
2023-05-17 15:50:00,125.75,125.78,125.62,125.68,17703.0,122.597,122.6263,122.4703,122.5288,17703.0
2023-05-18 09:30:00,125.56,125.83,125.53,125.81,12279.0,122.4118,122.675,122.3825,122.6555,12279.0
2023-05-18 09:40:00,125.74,125.81,125.66,125.68,8463.0,122.5873,122.6555,122.5093,122.5288,8463.0
2023-05-18 09:50:00,125.65,125.74,125.6,125.74,5090.0,122.4995,122.5873,122.4508,122.5873,5090.0
2023-05-18 10:00:00,125.73,125.88,125.7,125.85,8259.0,122.5775,122.7238,122.5483,122.6945,8259.0
2023-05-18 10:10:00,125.9,126.01,125.86,125.97,10641.0,122.7433,122.8505,122.7043,122.8115,10641.0
2023-05-18 10:20:00,126.01,126.2,126.01,126.19,8471.0,122.8505,123.0357,122.8505,123.026,8471.0
2023-05-18 10:30:00,126.23,126.45,126.21,126.41,13568.0,123.065,123.2795,123.0455,123.2405,13568.0
2023-05-18 10:40:00,126.43,126.43,126.19,126.36,12553.0,123.26,123.26,123.026,123.1917,12553.0
2023-05-18 10:50:00,126.36,126.42,126.3,126.41,13320.0,123.1917,123.2502,123.1332,123.2405,13320.0
2023-05-18 11:00:00,126.48,126.64,126.47,126.59,15973.0,123.3087,123.4647,123.299,123.416,15973.0
2023-05-18 11:10:00,126.58,126.59,126.45,126.46,26358.0,123.4062,123.416,123.2795,123.2892,26358.0
2023-05-18 11:20:00,126.45,126.47,126.29,126.42,24998.0,123.2795,123.299,123.1235,123.2502,24998.0
2023-05-18 11:30:00,126.44,126.48,126.37,126.41,13517.0,123.2697,123.3087,123.2015,123.2405,13517.0
2023-05-18 11:40:00,126.41,126.66,126.4,126.6,28608.0,123.2405,123.4842,123.2307,123.4257,28608.0
2023-05-18 11:50:00,126.64,126.69,126.32,126.38,38312.0,123.4647,123.5134,123.1527,123.2112,38312.0
2023-05-18 12:00:00,126.35,126.39,126.17,126.22,23863.0,123.182,123.221,123.0065,123.0552,23863.0
2023-05-18 12:10:00,126.19,126.31,126.05,126.08,30417.0,123.026,123.143,122.8895,122.9187,30417.0
2023-05-18 12:20:00,126.1,126.14,126.02,126.08,27753.0,122.9382,122.9772,122.8602,122.9187,27753.0
2023-05-18 12:30:00,126.09,126.18,126.07,126.07,10674.0,122.9285,123.0162,122.909,122.909,10674.0
2023-05-18 12:40:00,126.08,126.12,126.0,126.07,19011.0,122.9187,122.9577,122.8407,122.909,19011.0
2023-05-18 12:50:00,126.06,126.12,125.97,126.11,16062.0,122.8992,122.9577,122.8115,122.948,16062.0
2023-05-18 13:00:00,126.14,126.23,126.14,126.23,5016.0,122.9772,123.065,122.9772,123.065,5016.0
2023-05-18 13:10:00,126.22,126.29,126.12,126.28,8866.0,123.0552,123.1235,122.9577,123.1137,8866.0
2023-05-18 13:20:00,126.31,126.4,126.09,126.09,48883.0,123.143,123.2307,122.9285,122.9285,48883.0
2023-05-18 13:30:00,126.07,126.23,126.07,126.1,4612.0,122.909,123.065,122.909,122.9382,4612.0
2023-05-18 13:40:00,126.09,126.13,125.9,126.05,25053.0,122.9285,122.9675,122.7433,122.8895,25053.0
2023-05-18 13:50:00,126.03,126.03,125.9,125.92,6999.0,122.87,122.87,122.7433,122.7628,6999.0
2023-05-18 14:00:00,125.92,126.0,125.88,125.98,15031.0,122.7628,122.8407,122.7238,122.8213,15031.0
2023-05-18 14:10:00,125.96,126.11,125.92,126.08,33880.0,122.8018,122.948,122.7628,122.9187,33880.0
2023-05-18 14:20:00,126.13,126.25,126.11,126.2,11584.0,122.9675,123.0845,122.948,123.0357,11584.0
2023-05-18 14:30:00,126.2,126.33,126.2,126.32,23157.0,123.0357,123.1625,123.0357,123.1527,23157.0
2023-05-18 14:40:00,126.32,126.38,126.26,126.36,7376.0,123.1527,123.2112,123.0942,123.1917,7376.0
2023-05-18 14:50:00,126.38,126.4,126.3,126.37,60732.0,123.2112,123.2307,123.1332,123.2015,60732.0
2023-05-18 15:00:00,126.39,126.45,126.28,126.42,38173.0,123.221,123.2795,123.1137,123.2502,38173.0
2023-05-18 15:10:00,126.44,126.66,126.43,126.66,25494.0,123.2697,123.4842,123.26,123.4842,25494.0
2023-05-18 15:20:00,126.64,126.66,126.5,126.6,14244.0,123.4647,123.4842,123.3282,123.4257,14244.0
2023-05-18 15:30:00,126.62,126.68,126.59,126.68,20157.0,123.4452,123.5037,123.416,123.5037,20157.0
2023-05-18 15:40:00,126.68,127.02,126.67,126.97,24680.0,123.5037,123.8352,123.4939,123.7864,24680.0
2023-05-18 15:50:00,127.01,127.2,127.01,127.05,24952.0,123.8254,124.0107,123.8254,123.8644,24952.0
2023-05-19 09:30:00,127.21,127.31,127.16,127.27,41332.0,124.0204,124.1179,123.9717,124.0789,41332.0
2023-05-19 09:40:00,127.27,127.37,127.17,127.17,13016.0,124.0789,124.1764,123.9814,123.9814,13016.0
2023-05-19 09:50:00,127.19,127.28,127.18,127.28,4564.0,124.0009,124.0887,123.9912,124.0887,4564.0
2023-05-19 10:00:00,127.23,127.24,127.04,127.14,23029.0,124.0399,124.0497,123.8547,123.9522,23029.0
2023-05-19 10:10:00,127.12,127.28,127.11,127.24,8274.0,123.9327,124.0887,123.9229,124.0497,8274.0
2023-05-19 10:20:00,127.26,127.29,127.22,127.22,33260.0,124.0692,124.0984,124.0302,124.0302,33260.0
2023-05-19 10:30:00,127.25,127.28,127.08,127.19,15018.0,124.0594,124.0887,123.8937,124.0009,15018.0
2023-05-19 10:40:00,127.18,127.18,127.05,127.05,51431.0,123.9912,123.9912,123.8644,123.8644,51431.0
2023-05-19 10:50:00,127.05,127.21,127.04,127.15,56897.0,123.8644,124.0204,123.8547,123.9619,56897.0
2023-05-19 11:00:00,127.23,127.27,127.02,127.05,6892.0,124.0399,124.0789,123.8352,123.8644,6892.0
2023-05-19 11:10:00,127.01,127.09,126.72,126.79,23555.0,123.8254,123.9034,123.5427,123.6109,23555.0
2023-05-19 11:20:00,126.87,127.0,126.64,126.64,33073.0,123.6889,123.8157,123.4647,123.4647,33073.0
2023-05-19 11:30:00,126.64,126.66,126.28,126.37,22684.0,123.4647,123.4842,123.1137,123.2015,22684.0
2023-05-19 11:40:00,126.36,126.72,126.29,126.68,33295.0,123.1917,123.5427,123.1235,123.5037,33295.0
2023-05-19 11:50:00,126.68,126.8,126.61,126.66,174038.0,123.5037,123.6207,123.4355,123.4842,174038.0
2023-05-19 12:00:00,126.63,126.7,126.52,126.56,59660.0,123.455,123.5232,123.3477,123.3867,59660.0
2023-05-19 12:10:00,126.56,126.68,126.44,126.62,13036.0,123.3867,123.5037,123.2697,123.4452,13036.0
2023-05-19 12:20:00,126.64,126.71,126.6,126.6,10647.0,123.4647,123.5329,123.4257,123.4257,10647.0
2023-05-19 12:30:00,126.57,126.62,126.36,126.59,18637.0,123.3965,123.4452,123.1917,123.416,18637.0
2023-05-19 12:40:00,126.59,126.73,126.55,126.72,17831.0,123.416,123.5524,123.377,123.5427,17831.0
2023-05-19 12:50:00,126.72,126.8,126.69,126.71,3469.0,123.5427,123.6207,123.5134,123.5329,3469.0
2023-05-19 13:00:00,126.73,126.84,126.72,126.74,40361.0,123.5524,123.6597,123.5427,123.5622,40361.0
2023-05-19 13:10:00,126.75,126.8,126.69,126.8,17489.0,123.5719,123.6207,123.5134,123.6207,17489.0
2023-05-19 13:20:00,126.81,126.84,126.72,126.76,29383.0,123.6304,123.6597,123.5427,123.5817,29383.0
2023-05-19 13:30:00,126.78,126.8,126.7,126.76,16716.0,123.6012,123.6207,123.5232,123.5817,16716.0
2023-05-19 13:40:00,126.75,126.77,126.62,126.62,16734.0,123.5719,123.5914,123.4452,123.4452,16734.0
2023-05-19 13:50:00,126.61,126.66,126.52,126.52,33987.0,123.4355,123.4842,123.3477,123.3477,33987.0
2023-05-19 14:00:00,126.53,126.56,126.47,126.51,7223.0,123.3575,123.3867,123.299,123.338,7223.0
2023-05-19 14:10:00,126.46,126.57,126.37,126.57,19483.0,123.2892,123.3965,123.2015,123.3965,19483.0
2023-05-19 14:20:00,126.56,126.64,126.48,126.48,12573.0,123.3867,123.4647,123.3087,123.3087,12573.0
2023-05-19 14:30:00,126.44,126.55,126.41,126.55,8496.0,123.2697,123.377,123.2405,123.377,8496.0
2023-05-19 14:40:00,126.54,126.57,126.45,126.49,8592.0,123.3672,123.3965,123.2795,123.3185,8592.0
2023-05-19 14:50:00,126.54,126.73,126.53,126.72,17328.0,123.3672,123.5524,123.3575,123.5427,17328.0
2023-05-19 15:00:00,126.74,126.75,126.58,126.61,9133.0,123.5622,123.5719,123.4062,123.4355,9133.0
2023-05-19 15:10:00,126.64,126.74,126.64,126.68,55648.0,123.4647,123.5622,123.4647,123.5037,55648.0
2023-05-19 15:20:00,126.68,126.68,126.57,126.58,13653.0,123.5037,123.5037,123.3965,123.4062,13653.0
2023-05-19 15:30:00,126.59,126.71,126.53,126.7,13325.0,123.416,123.5329,123.3575,123.5232,13325.0
2023-05-19 15:40:00,126.67,126.73,126.66,126.71,33653.0,123.4939,123.5524,123.4842,123.5329,33653.0
2023-05-19 15:50:00,126.71,126.81,126.65,126.72,17154.0,123.5329,123.6304,123.4745,123.5427,17154.0
2023-05-22 09:30:00,126.53,127.25,126.53,127.25,12755.0,123.3575,124.0594,123.3575,124.0594,12755.0
2023-05-22 09:40:00,127.24,127.26,127.03,127.08,6231.0,124.0497,124.0692,123.8449,123.8937,6231.0
2023-05-22 09:50:00,127.1,127.12,126.94,126.98,6047.0,123.9132,123.9327,123.7572,123.7962,6047.0
2023-05-22 10:00:00,126.98,126.98,126.5,126.5,6830.0,123.7962,123.7962,123.3282,123.3282,6830.0
2023-05-22 10:10:00,126.54,126.95,126.54,126.94,16683.0,123.3672,123.7669,123.3672,123.7572,16683.0
2023-05-22 10:20:00,127.0,127.1,126.94,127.05,41821.0,123.8157,123.9132,123.7572,123.8644,41821.0
2023-05-22 10:30:00,127.03,127.05,126.97,127.04,8622.0,123.8449,123.8644,123.7864,123.8547,8622.0
2023-05-22 10:40:00,126.98,127.01,126.77,126.83,8038.0,123.7962,123.8254,123.5914,123.6499,8038.0
2023-05-22 10:50:00,126.84,126.86,126.65,126.86,39173.0,123.6597,123.6792,123.4745,123.6792,39173.0
2023-05-22 11:00:00,126.9,127.05,126.86,127.01,11664.0,123.7182,123.8644,123.6792,123.8254,11664.0
2023-05-22 11:10:00,126.98,127.02,126.94,127.01,6328.0,123.7962,123.8352,123.7572,123.8254,6328.0
2023-05-22 11:20:00,127.0,127.07,126.98,127.07,4810.0,123.8157,123.8839,123.7962,123.8839,4810.0
2023-05-22 11:30:00,127.04,127.09,126.98,126.99,3841.0,123.8547,123.9034,123.7962,123.8059,3841.0
2023-05-22 11:40:00,126.98,127.0,126.86,126.92,8658.0,123.7962,123.8157,123.6792,123.7377,8658.0
2023-05-22 11:50:00,126.92,127.1,126.92,127.04,6072.0,123.7377,123.9132,123.7377,123.8547,6072.0
2023-05-22 12:00:00,127.04,127.1,127.01,127.04,5904.0,123.8547,123.9132,123.8254,123.8547,5904.0
2023-05-22 12:10:00,127.04,127.07,126.98,127.01,6667.0,123.8547,123.8839,123.7962,123.8254,6667.0
2023-05-22 12:20:00,127.02,127.03,126.84,126.9,5453.0,123.8352,123.8449,123.6597,123.7182,5453.0
2023-05-22 12:30:00,126.9,126.94,126.86,126.86,7171.0,123.7182,123.7572,123.6792,123.6792,7171.0
2023-05-22 12:40:00,126.86,126.93,126.86,126.9,6351.0,123.6792,123.7474,123.6792,123.7182,6351.0
2023-05-22 12:50:00,126.9,127.0,126.9,126.99,5017.0,123.7182,123.8157,123.7182,123.8059,5017.0
2023-05-22 13:00:00,127.03,127.09,127.0,127.06,12198.0,123.8449,123.9034,123.8157,123.8742,12198.0
2023-05-22 13:10:00,127.09,127.09,126.79,126.96,38933.0,123.9034,123.9034,123.6109,123.7767,38933.0
2023-05-22 13:20:00,126.97,127.07,126.97,127.06,4518.0,123.7864,123.8839,123.7864,123.8742,4518.0
2023-05-22 13:30:00,127.03,127.12,127.03,127.11,11238.0,123.8449,123.9327,123.8449,123.9229,11238.0
2023-05-22 13:40:00,127.1,127.15,127.07,127.12,6696.0,123.9132,123.9619,123.8839,123.9327,6696.0
2023-05-22 13:50:00,127.11,127.12,127.02,127.04,13445.0,123.9229,123.9327,123.8352,123.8547,13445.0
2023-05-22 14:00:00,127.0,127.1,127.0,127.1,2305.0,123.8157,123.9132,123.8157,123.9132,2305.0
2023-05-22 14:10:00,127.09,127.17,127.04,127.15,31316.0,123.9034,123.9814,123.8547,123.9619,31316.0
2023-05-22 14:20:00,127.15,127.22,127.1,127.21,11093.0,123.9619,124.0302,123.9132,124.0204,11093.0
2023-05-22 14:30:00,127.21,127.23,127.14,127.16,9389.0,124.0204,124.0399,123.9522,123.9717,9389.0
2023-05-22 14:40:00,127.17,127.22,127.16,127.22,9986.0,123.9814,124.0302,123.9717,124.0302,9986.0
2023-05-22 14:50:00,127.25,127.34,127.1,127.18,10339.0,124.0594,124.1472,123.9132,123.9912,10339.0
2023-05-22 15:00:00,127.22,127.23,127.12,127.12,13031.0,124.0302,124.0399,123.9327,123.9327,13031.0
2023-05-22 15:10:00,127.1,127.15,127.07,127.15,44212.0,123.9132,123.9619,123.8839,123.9619,44212.0
2023-05-22 15:20:00,127.11,127.11,126.87,126.97,31104.0,123.9229,123.9229,123.6889,123.7864,31104.0
2023-05-22 15:30:00,126.97,126.98,126.86,126.9,72427.0,123.7864,123.7962,123.6792,123.7182,72427.0
2023-05-22 15:40:00,126.9,126.96,126.83,126.85,162288.0,123.7182,123.7767,123.6499,123.6694,162288.0
2023-05-22 15:50:00,126.82,126.89,126.75,126.85,54032.0,123.6402,123.7084,123.5719,123.6694,54032.0
2023-05-23 09:30:00,126.22,126.45,126.14,126.16,10769.0,123.0552,123.2795,122.9772,122.9967,10769.0
2023-05-23 09:40:00,126.18,126.24,126.15,126.23,10329.0,123.0162,123.0747,122.987,123.065,10329.0
2023-05-23 09:50:00,126.28,126.34,126.24,126.25,10565.0,123.1137,123.1722,123.0747,123.0845,10565.0
2023-05-23 10:00:00,126.34,126.38,126.19,126.26,8010.0,123.1722,123.2112,123.026,123.0942,8010.0
2023-05-23 10:10:00,126.29,126.29,126.0,126.22,7999.0,123.1235,123.1235,122.8407,123.0552,7999.0
2023-05-23 10:20:00,126.23,126.25,126.13,126.22,17376.0,123.065,123.0845,122.9675,123.0552,17376.0
2023-05-23 10:30:00,126.22,126.34,126.19,126.33,10401.0,123.0552,123.1722,123.026,123.1625,10401.0
2023-05-23 10:40:00,126.33,126.35,126.22,126.25,5199.0,123.1625,123.182,123.0552,123.0845,5199.0
2023-05-23 10:50:00,126.2,126.21,126.1,126.16,7997.0,123.0357,123.0455,122.9382,122.9967,7997.0
2023-05-23 11:00:00,126.15,126.27,126.15,126.24,8921.0,122.987,123.104,122.987,123.0747,8921.0
2023-05-23 11:10:00,126.25,126.25,126.19,126.19,42410.0,123.0845,123.0845,123.026,123.026,42410.0
2023-05-23 11:20:00,126.23,126.33,126.22,126.32,21052.0,123.065,123.1625,123.0552,123.1527,21052.0
2023-05-23 11:30:00,126.34,126.34,126.22,126.27,116764.0,123.1722,123.1722,123.0552,123.104,116764.0
2023-05-23 11:40:00,126.28,126.34,126.28,126.32,4221.0,123.1137,123.1722,123.1137,123.1527,4221.0
2023-05-23 11:50:00,126.32,126.35,126.24,126.25,29977.0,123.1527,123.182,123.0747,123.0845,29977.0
2023-05-23 12:00:00,126.25,126.33,126.19,126.22,17317.0,123.0845,123.1625,123.026,123.0552,17317.0
2023-05-23 12:10:00,126.18,126.25,126.15,126.21,18286.0,123.0162,123.0845,122.987,123.0455,18286.0
2023-05-23 12:20:00,126.22,126.26,126.16,126.16,14233.0,123.0552,123.0942,122.9967,122.9967,14233.0
2023-05-23 12:30:00,126.15,126.18,125.84,125.89,45675.0,122.987,123.0162,122.6848,122.7335,45675.0
2023-05-23 12:40:00,125.94,125.95,125.76,125.84,10407.0,122.7823,122.792,122.6068,122.6848,10407.0
2023-05-23 12:50:00,125.8,125.98,125.8,125.87,9747.0,122.6458,122.8213,122.6458,122.714,9747.0
2023-05-23 13:00:00,125.9,126.03,125.84,126.01,34167.0,122.7433,122.87,122.6848,122.8505,34167.0
2023-05-23 13:10:00,126.01,126.04,125.98,126.03,11953.0,122.8505,122.8797,122.8213,122.87,11953.0
2023-05-23 13:20:00,126.04,126.04,125.72,125.72,21744.0,122.8797,122.8797,122.5678,122.5678,21744.0
2023-05-23 13:30:00,125.68,125.71,125.55,125.71,29004.0,122.5288,122.558,122.402,122.558,29004.0
2023-05-23 13:40:00,125.73,125.82,125.7,125.73,6895.0,122.5775,122.6653,122.5483,122.5775,6895.0
2023-05-23 13:50:00,125.69,125.74,125.66,125.72,12330.0,122.5385,122.5873,122.5093,122.5678,12330.0
2023-05-23 14:00:00,125.7,125.85,125.69,125.74,18607.0,122.5483,122.6945,122.5385,122.5873,18607.0
2023-05-23 14:10:00,125.73,125.76,125.51,125.52,13347.0,122.5775,122.6068,122.363,122.3728,13347.0
2023-05-23 14:20:00,125.54,125.54,125.15,125.35,58940.0,122.3923,122.3923,122.0121,122.207,58940.0
2023-05-23 14:30:00,125.32,125.49,125.29,125.34,14803.0,122.1778,122.3435,122.1486,122.1973,14803.0
2023-05-23 14:40:00,125.35,125.44,125.26,125.4,7141.0,122.207,122.2948,122.1193,122.2558,7141.0
2023-05-23 14:50:00,125.43,125.54,125.43,125.52,6755.0,122.285,122.3923,122.285,122.3728,6755.0
2023-05-23 15:00:00,125.52,125.56,125.39,125.43,37900.0,122.3728,122.4118,122.246,122.285,37900.0
2023-05-23 15:10:00,125.45,125.56,125.3,125.3,31029.0,122.3045,122.4118,122.1583,122.1583,31029.0
2023-05-23 15:20:00,125.29,125.53,125.28,125.52,44983.0,122.1486,122.3825,122.1388,122.3728,44983.0
2023-05-23 15:30:00,125.54,125.63,125.52,125.57,14157.0,122.3923,122.48,122.3728,122.4215,14157.0
2023-05-23 15:40:00,125.56,125.63,125.52,125.56,25076.0,122.4118,122.48,122.3728,122.4118,25076.0
2023-05-23 15:50:00,125.55,125.55,125.32,125.35,28445.0,122.402,122.402,122.1778,122.207,28445.0
2023-05-24 09:30:00,124.87,124.92,124.58,124.58,7852.0,121.7391,121.7878,121.4564,121.4564,7852.0
2023-05-24 09:40:00,124.58,124.59,124.37,124.4,10512.0,121.4564,121.4661,121.2516,121.2809,10512.0
2023-05-24 09:50:00,124.45,124.45,124.29,124.39,43705.0,121.3296,121.3296,121.1736,121.2711,43705.0
2023-05-24 10:00:00,124.35,124.4,124.2,124.22,14994.0,121.2321,121.2809,121.0859,121.1054,14994.0
2023-05-24 10:10:00,124.25,124.38,124.22,124.33,13509.0,121.1346,121.2614,121.1054,121.2126,13509.0
2023-05-24 10:20:00,124.32,124.34,124.16,124.25,27931.0,121.2029,121.2224,121.0469,121.1346,27931.0
2023-05-24 10:30:00,124.25,124.37,124.24,124.33,14499.0,121.1346,121.2516,121.1249,121.2126,14499.0
2023-05-24 10:40:00,124.32,124.38,124.17,124.19,22053.0,121.2029,121.2614,121.0566,121.0761,22053.0
2023-05-24 10:50:00,124.19,124.19,124.09,124.14,15114.0,121.0761,121.0761,120.9786,121.0274,15114.0
2023-05-24 11:00:00,124.14,124.22,124.06,124.15,19682.0,121.0274,121.1054,120.9494,121.0371,19682.0
2023-05-24 11:10:00,124.19,124.24,124.11,124.18,12330.0,121.0761,121.1249,120.9981,121.0664,12330.0
2023-05-24 11:20:00,124.23,124.57,124.2,124.37,7917.0,121.1151,121.4466,121.0859,121.2516,7917.0
2023-05-24 11:30:00,124.41,124.41,124.22,124.24,9606.0,121.2906,121.2906,121.1054,121.1249,9606.0
2023-05-24 11:40:00,124.26,124.29,124.06,124.22,16758.0,121.1444,121.1736,120.9494,121.1054,16758.0
2023-05-24 11:50:00,124.22,124.25,124.13,124.14,19787.0,121.1054,121.1346,121.0176,121.0274,19787.0
2023-05-24 12:00:00,124.17,124.29,124.15,124.22,10178.0,121.0566,121.1736,121.0371,121.1054,10178.0
2023-05-24 12:10:00,124.24,124.24,124.0,124.03,103060.0,121.1249,121.1249,120.8909,120.9201,103060.0
2023-05-24 12:20:00,124.07,124.07,123.96,123.99,8104.0,120.9591,120.9591,120.8519,120.8811,8104.0
2023-05-24 12:30:00,124.01,124.09,123.96,124.08,26044.0,120.9006,120.9786,120.8519,120.9689,26044.0
2023-05-24 12:40:00,124.1,124.18,124.05,124.07,21753.0,120.9884,121.0664,120.9396,120.9591,21753.0
2023-05-24 12:50:00,124.09,124.19,124.09,124.16,7538.0,120.9786,121.0761,120.9786,121.0469,7538.0
2023-05-24 13:00:00,124.15,124.16,124.04,124.08,11803.0,121.0371,121.0469,120.9299,120.9689,11803.0
2023-05-24 13:10:00,124.08,124.13,123.99,124.13,4690.0,120.9689,121.0176,120.8811,121.0176,4690.0
2023-05-24 13:20:00,124.15,124.29,124.12,124.14,17043.0,121.0371,121.1736,121.0079,121.0274,17043.0
2023-05-24 13:30:00,124.15,124.35,124.14,124.33,14754.0,121.0371,121.2321,121.0274,121.2126,14754.0
2023-05-24 13:40:00,124.33,124.45,124.29,124.33,18700.0,121.2126,121.3296,121.1736,121.2126,18700.0
2023-05-24 13:50:00,124.33,124.37,124.28,124.32,47920.0,121.2126,121.2516,121.1639,121.2029,47920.0
2023-05-24 14:00:00,124.38,124.41,124.2,124.21,13585.0,121.2614,121.2906,121.0859,121.0956,13585.0
2023-05-24 14:10:00,124.25,124.28,124.14,124.23,17158.0,121.1346,121.1639,121.0274,121.1151,17158.0
2023-05-24 14:20:00,124.22,124.22,124.04,124.06,11624.0,121.1054,121.1054,120.9299,120.9494,11624.0
2023-05-24 14:30:00,124.08,124.29,124.04,124.26,17816.0,120.9689,121.1736,120.9299,121.1444,17816.0
2023-05-24 14:40:00,124.26,124.31,124.22,124.22,5586.0,121.1444,121.1931,121.1054,121.1054,5586.0
2023-05-24 14:50:00,124.22,124.26,124.1,124.13,13796.0,121.1054,121.1444,120.9884,121.0176,13796.0
2023-05-24 15:00:00,124.16,124.22,124.06,124.21,13057.0,121.0469,121.1054,120.9494,121.0956,13057.0
2023-05-24 15:10:00,124.2,124.59,124.18,124.56,26264.0,121.0859,121.4661,121.0664,121.4369,26264.0
2023-05-24 15:20:00,124.62,124.75,124.57,124.7,49819.0,121.4953,121.6221,121.4466,121.5733,49819.0
2023-05-24 15:30:00,124.68,124.92,124.55,124.63,66612.0,121.5538,121.7878,121.4271,121.5051,66612.0
2023-05-24 15:40:00,124.66,124.71,124.44,124.57,33155.0,121.5343,121.5831,121.3199,121.4466,33155.0
2023-05-24 15:50:00,124.57,124.57,124.33,124.47,22525.0,121.4466,121.4466,121.2126,121.3491,22525.0
2023-05-25 09:30:00,126.48,126.49,125.69,125.71,14536.0,123.3087,123.3185,122.5385,122.558,14536.0
2023-05-25 09:40:00,125.72,126.14,125.72,125.84,20912.0,122.5678,122.9772,122.5678,122.6848,20912.0
2023-05-25 09:50:00,125.78,126.01,125.77,125.96,4923.0,122.6263,122.8505,122.6165,122.8018,4923.0
2023-05-25 10:00:00,125.99,126.15,125.89,125.93,14339.0,122.831,122.987,122.7335,122.7725,14339.0
2023-05-25 10:10:00,125.9,126.02,125.78,125.96,3869.0,122.7433,122.8602,122.6263,122.8018,3869.0
2023-05-25 10:20:00,125.93,126.05,125.8,126.03,6768.0,122.7725,122.8895,122.6458,122.87,6768.0
2023-05-25 10:30:00,126.02,126.08,125.9,126.08,7923.0,122.8602,122.9187,122.7433,122.9187,7923.0
2023-05-25 10:40:00,126.15,126.28,126.08,126.22,11135.0,122.987,123.1137,122.9187,123.0552,11135.0
2023-05-25 10:50:00,126.19,126.25,126.15,126.2,5541.0,123.026,123.0845,122.987,123.0357,5541.0
2023-05-25 11:00:00,126.25,126.44,126.21,126.42,15580.0,123.0845,123.2697,123.0455,123.2502,15580.0
2023-05-25 11:10:00,126.44,126.62,126.32,126.38,29954.0,123.2697,123.4452,123.1527,123.2112,29954.0
2023-05-25 11:20:00,126.32,126.4,126.29,126.3,18879.0,123.1527,123.2307,123.1235,123.1332,18879.0
2023-05-25 11:30:00,126.31,126.34,126.13,126.18,8274.0,123.143,123.1722,122.9675,123.0162,8274.0
2023-05-25 11:40:00,126.04,126.09,126.0,126.05,31305.0,122.8797,122.9285,122.8407,122.8895,31305.0
2023-05-25 11:50:00,126.03,126.16,126.0,126.12,16275.0,122.87,122.9967,122.8407,122.9577,16275.0
2023-05-25 12:00:00,126.17,126.26,126.17,126.19,11778.0,123.0065,123.0942,123.0065,123.026,11778.0
2023-05-25 12:10:00,126.28,126.48,126.25,126.47,10516.0,123.1137,123.3087,123.0845,123.299,10516.0
2023-05-25 12:20:00,126.48,126.58,126.38,126.43,19413.0,123.3087,123.4062,123.2112,123.26,19413.0
2023-05-25 12:30:00,126.46,126.5,126.29,126.35,25052.0,123.2892,123.3282,123.1235,123.182,25052.0
2023-05-25 12:40:00,126.42,126.49,126.42,126.45,8826.0,123.2502,123.3185,123.2502,123.2795,8826.0
2023-05-25 12:50:00,126.47,126.53,126.32,126.37,13645.0,123.299,123.3575,123.1527,123.2015,13645.0
2023-05-25 13:00:00,126.4,126.43,126.29,126.42,18672.0,123.2307,123.26,123.1235,123.2502,18672.0
2023-05-25 13:10:00,126.39,126.57,126.39,126.53,14033.0,123.221,123.3965,123.221,123.3575,14033.0
2023-05-25 13:20:00,126.58,126.72,126.53,126.68,18088.0,123.4062,123.5427,123.3575,123.5037,18088.0
2023-05-25 13:30:00,126.73,126.78,126.63,126.63,12436.0,123.5524,123.6012,123.455,123.455,12436.0
2023-05-25 13:40:00,126.7,126.71,126.63,126.7,3992.0,123.5232,123.5329,123.455,123.5232,3992.0
2023-05-25 13:50:00,126.65,126.7,126.58,126.69,19235.0,123.4745,123.5232,123.4062,123.5134,19235.0
2023-05-25 14:00:00,126.76,127.04,126.62,126.63,43623.0,123.5817,123.8547,123.4452,123.455,43623.0
2023-05-25 14:10:00,126.65,126.83,126.62,126.79,25646.0,123.4745,123.6499,123.4452,123.6109,25646.0
2023-05-25 14:20:00,126.77,126.82,126.7,126.7,18260.0,123.5914,123.6402,123.5232,123.5232,18260.0
2023-05-25 14:30:00,126.72,126.72,126.37,126.45,22417.0,123.5427,123.5427,123.2015,123.2795,22417.0
2023-05-25 14:40:00,126.46,126.54,126.32,126.36,106810.0,123.2892,123.3672,123.1527,123.1917,106810.0
2023-05-25 14:50:00,126.35,126.47,126.35,126.41,128629.0,123.182,123.299,123.182,123.2405,128629.0
2023-05-25 15:00:00,126.46,126.68,126.41,126.68,22259.0,123.2892,123.5037,123.2405,123.5037,22259.0
2023-05-25 15:10:00,126.73,126.77,126.58,126.65,24034.0,123.5524,123.5914,123.4062,123.4745,24034.0
2023-05-25 15:20:00,126.64,126.85,126.62,126.79,23785.0,123.4647,123.6694,123.4452,123.6109,23785.0
2023-05-25 15:30:00,126.8,126.9,126.68,126.74,42921.0,123.6207,123.7182,123.5037,123.5622,42921.0
2023-05-25 15:40:00,126.76,126.85,126.67,126.7,34692.0,123.5817,123.6694,123.4939,123.5232,34692.0
2023-05-25 15:50:00,126.67,126.71,126.53,126.55,38831.0,123.4939,123.5329,123.3575,123.377,38831.0
2023-05-26 09:30:00,126.79,126.89,126.63,126.86,18376.0,123.6109,123.7084,123.455,123.6792,18376.0
2023-05-26 09:40:00,126.99,127.25,126.99,127.13,7208.0,123.8059,124.0594,123.8059,123.9424,7208.0
2023-05-26 09:50:00,127.09,127.19,127.05,127.13,11594.0,123.9034,124.0009,123.8644,123.9424,11594.0
2023-05-26 10:00:00,127.12,127.4,127.11,127.39,13443.0,123.9327,124.2056,123.9229,124.1959,13443.0
2023-05-26 10:10:00,127.36,127.5,127.31,127.5,4666.0,124.1666,124.3031,124.1179,124.3031,4666.0
2023-05-26 10:20:00,127.54,127.82,127.51,127.82,8862.0,124.3421,124.6151,124.3129,124.6151,8862.0
2023-05-26 10:30:00,127.88,127.93,127.78,127.9,53452.0,124.6736,124.7224,124.5761,124.6931,53452.0
2023-05-26 10:40:00,127.93,128.06,127.89,128.05,16600.0,124.7224,124.8491,124.6834,124.8393,16600.0
2023-05-26 10:50:00,127.97,128.03,127.88,127.91,8710.0,124.7614,124.8198,124.6736,124.7029,8710.0
2023-05-26 11:00:00,127.91,128.01,127.73,127.8,13375.0,124.7029,124.8004,124.5274,124.5956,13375.0
2023-05-26 11:10:00,127.72,127.75,127.59,127.65,14045.0,124.5176,124.5469,124.3909,124.4494,14045.0
2023-05-26 11:20:00,127.69,127.72,127.54,127.6,22816.0,124.4884,124.5176,124.3421,124.4006,22816.0
2023-05-26 11:30:00,127.6,127.68,127.59,127.65,15775.0,124.4006,124.4786,124.3909,124.4494,15775.0
2023-05-26 11:40:00,127.69,127.87,127.68,127.81,17139.0,124.4884,124.6639,124.4786,124.6054,17139.0
2023-05-26 11:50:00,127.84,127.89,127.78,127.81,11488.0,124.6346,124.6834,124.5761,124.6054,11488.0
2023-05-26 12:00:00,127.82,127.91,127.82,127.89,5982.0,124.6151,124.7029,124.6151,124.6834,5982.0
2023-05-26 12:10:00,127.91,127.92,127.79,127.85,56381.0,124.7029,124.7126,124.5859,124.6444,56381.0
2023-05-26 12:20:00,127.92,128.04,127.9,128.04,15255.0,124.7126,124.8296,124.6931,124.8296,15255.0
2023-05-26 12:30:00,128.05,128.1,128.0,128.1,15220.0,124.8393,124.8881,124.7906,124.8881,15220.0
2023-05-26 12:40:00,128.07,128.15,128.05,128.08,12307.0,124.8588,124.9368,124.8393,124.8686,12307.0
2023-05-26 12:50:00,128.08,128.1,128.0,128.01,45069.0,124.8686,124.8881,124.7906,124.8004,45069.0
2023-05-26 13:00:00,128.03,128.1,128.03,128.05,7253.0,124.8198,124.8881,124.8198,124.8393,7253.0
2023-05-26 13:10:00,128.05,128.07,127.87,127.92,30622.0,124.8393,124.8588,124.6639,124.7126,30622.0
2023-05-26 13:20:00,127.95,128.02,127.93,127.97,31928.0,124.7419,124.8101,124.7224,124.7614,31928.0
2023-05-26 13:30:00,127.98,128.05,127.93,128.01,9813.0,124.7711,124.8393,124.7224,124.8004,9813.0
2023-05-26 13:40:00,127.93,127.98,127.88,127.98,19587.0,124.7224,124.7711,124.6736,124.7711,19587.0
2023-05-26 13:50:00,128.01,128.06,127.95,128.05,18811.0,124.8004,124.8491,124.7419,124.8393,18811.0
2023-05-26 14:00:00,128.06,128.08,127.9,127.91,52221.0,124.8491,124.8686,124.6931,124.7029,52221.0
2023-05-26 14:10:00,127.93,128.1,127.93,128.09,13889.0,124.7224,124.8881,124.7224,124.8783,13889.0
2023-05-26 14:20:00,128.07,128.19,128.06,128.18,18508.0,124.8588,124.9758,124.8491,124.9661,18508.0
2023-05-26 14:30:00,128.18,128.31,128.16,128.27,9886.0,124.9661,125.0928,124.9466,125.0538,9886.0
2023-05-26 14:40:00,128.27,128.35,128.24,128.33,33221.0,125.0538,125.1318,125.0246,125.1123,33221.0
2023-05-26 14:50:00,128.34,128.4,128.27,128.28,18042.0,125.1221,125.1806,125.0538,125.0636,18042.0
2023-05-26 15:00:00,128.29,128.48,128.29,128.46,23756.0,125.0733,125.2586,125.0733,125.2391,23756.0
2023-05-26 15:10:00,128.49,128.54,128.42,128.44,14351.0,125.2683,125.3171,125.2001,125.2196,14351.0
2023-05-26 15:20:00,128.44,128.49,128.33,128.36,21882.0,125.2196,125.2683,125.1123,125.1416,21882.0
2023-05-26 15:30:00,128.36,128.42,128.26,128.31,16896.0,125.1416,125.2001,125.0441,125.0928,16896.0
2023-05-26 15:40:00,128.31,128.45,128.3,128.41,20619.0,125.0928,125.2293,125.0831,125.1903,20619.0
2023-05-26 15:50:00,128.4,128.46,128.27,128.32,36298.0,125.1806,125.2391,125.0538,125.1026,36298.0
2023-05-30 09:30:00,129.19,129.19,128.87,128.99,43270.0,125.9508,125.9508,125.6388,125.7558,43270.0
2023-05-30 09:40:00,129.0,129.08,128.78,128.94,14662.0,125.7655,125.8435,125.551,125.707,14662.0
2023-05-30 09:50:00,128.99,129.01,128.68,128.72,81014.0,125.7558,125.7753,125.4536,125.4925,81014.0
2023-05-30 10:00:00,128.67,128.72,128.44,128.6,19051.0,125.4438,125.4925,125.2196,125.3756,19051.0
2023-05-30 10:10:00,128.63,128.77,128.54,128.74,21699.0,125.4048,125.5413,125.3171,125.512,21699.0
2023-05-30 10:20:00,128.86,128.86,128.36,128.44,12363.0,125.629,125.629,125.1416,125.2196,12363.0
2023-05-30 10:30:00,128.46,128.67,128.45,128.53,19154.0,125.2391,125.4438,125.2293,125.3073,19154.0
2023-05-30 10:40:00,128.5,128.59,128.42,128.54,30099.0,125.2781,125.3658,125.2001,125.3171,30099.0
2023-05-30 10:50:00,128.54,128.65,128.5,128.55,13709.0,125.3171,125.4243,125.2781,125.3268,13709.0
2023-05-30 11:00:00,128.52,128.64,128.5,128.57,12197.0,125.2976,125.4146,125.2781,125.3463,12197.0
2023-05-30 11:10:00,128.54,128.57,128.33,128.37,6042.0,125.3171,125.3463,125.1123,125.1513,6042.0
2023-05-30 11:20:00,128.37,128.44,128.25,128.43,17365.0,125.1513,125.2196,125.0343,125.2098,17365.0
2023-05-30 11:30:00,128.47,128.62,128.44,128.62,15773.0,125.2488,125.3951,125.2196,125.3951,15773.0
2023-05-30 11:40:00,128.63,128.63,128.48,128.56,18460.0,125.4048,125.4048,125.2586,125.3366,18460.0
2023-05-30 11:50:00,128.48,128.58,128.48,128.49,29658.0,125.2586,125.3561,125.2586,125.2683,29658.0
2023-05-30 12:00:00,128.55,128.56,128.41,128.41,8287.0,125.3268,125.3366,125.1903,125.1903,8287.0
2023-05-30 12:10:00,128.46,128.52,128.36,128.47,11237.0,125.2391,125.2976,125.1416,125.2488,11237.0
2023-05-30 12:20:00,128.46,128.52,128.32,128.37,9394.0,125.2391,125.2976,125.1026,125.1513,9394.0
2023-05-30 12:30:00,128.35,128.43,128.21,128.22,12449.0,125.1318,125.2098,124.9953,125.0051,12449.0
2023-05-30 12:40:00,128.21,128.31,128.12,128.31,7784.0,124.9953,125.0928,124.9076,125.0928,7784.0
2023-05-30 12:50:00,128.32,128.41,128.3,128.41,9799.0,125.1026,125.1903,125.0831,125.1903,9799.0
2023-05-30 13:00:00,128.41,128.41,128.25,128.29,7803.0,125.1903,125.1903,125.0343,125.0733,7803.0
2023-05-30 13:10:00,128.28,128.37,128.25,128.31,20593.0,125.0636,125.1513,125.0343,125.0928,20593.0
2023-05-30 13:20:00,128.33,128.36,128.09,128.1,25047.0,125.1123,125.1416,124.8783,124.8881,25047.0
2023-05-30 13:30:00,128.09,128.21,128.0,128.18,12011.0,124.8783,124.9953,124.7906,124.9661,12011.0
2023-05-30 13:40:00,128.15,128.22,128.12,128.2,4001.0,124.9368,125.0051,124.9076,124.9856,4001.0
2023-05-30 13:50:00,128.19,128.25,127.96,127.96,9432.0,124.9758,125.0343,124.7516,124.7516,9432.0
2023-05-30 14:00:00,127.96,127.97,127.88,127.93,11521.0,124.7516,124.7614,124.6736,124.7224,11521.0
2023-05-30 14:10:00,127.94,128.13,127.94,128.12,10506.0,124.7321,124.9173,124.7321,124.9076,10506.0
2023-05-30 14:20:00,128.09,128.33,128.09,128.3,11823.0,124.8783,125.1123,124.8783,125.0831,11823.0
2023-05-30 14:30:00,128.3,128.43,128.3,128.41,28472.0,125.0831,125.2098,125.0831,125.1903,28472.0
2023-05-30 14:40:00,128.43,128.59,128.42,128.46,24690.0,125.2098,125.3658,125.2001,125.2391,24690.0
2023-05-30 14:50:00,128.45,128.51,128.33,128.33,33705.0,125.2293,125.2878,125.1123,125.1123,33705.0
2023-05-30 15:00:00,128.33,128.37,128.26,128.31,32636.0,125.1123,125.1513,125.0441,125.0928,32636.0
2023-05-30 15:10:00,128.32,128.35,128.17,128.28,56105.0,125.1026,125.1318,124.9563,125.0636,56105.0
2023-05-30 15:20:00,128.33,128.4,128.25,128.35,56354.0,125.1123,125.1806,125.0343,125.1318,56354.0
2023-05-30 15:30:00,128.35,128.43,128.34,128.35,65262.0,125.1318,125.2098,125.1221,125.1318,65262.0
2023-05-30 15:40:00,128.35,128.45,128.29,128.39,13571.0,125.1318,125.2293,125.0733,125.1708,13571.0
2023-05-30 15:50:00,128.39,128.39,128.18,128.34,23068.0,125.1708,125.1708,124.9661,125.1221,23068.0
2023-05-31 09:30:00,127.51,127.79,127.49,127.66,33947.0,124.3129,124.5859,124.2934,124.4591,33947.0
2023-05-31 09:40:00,127.6,127.75,127.37,127.47,18538.0,124.4006,124.5469,124.1764,124.2739,18538.0
2023-05-31 09:50:00,127.5,127.53,127.31,127.31,5476.0,124.3031,124.3324,124.1179,124.1179,5476.0
2023-05-31 10:00:00,127.33,127.38,127.2,127.21,6856.0,124.1374,124.1861,124.0107,124.0204,6856.0
2023-05-31 10:10:00,127.21,127.21,126.94,127.01,20067.0,124.0204,124.0204,123.7572,123.8254,20067.0
2023-05-31 10:20:00,126.98,126.98,126.75,126.85,14822.0,123.7962,123.7962,123.5719,123.6694,14822.0
2023-05-31 10:30:00,126.83,126.89,126.7,126.79,20293.0,123.6499,123.7084,123.5232,123.6109,20293.0
2023-05-31 10:40:00,126.82,126.99,126.76,126.92,58514.0,123.6402,123.8059,123.5817,123.7377,58514.0
2023-05-31 10:50:00,126.93,127.03,126.86,126.89,40724.0,123.7474,123.8449,123.6792,123.7084,40724.0
2023-05-31 11:00:00,126.9,126.97,126.8,126.84,32473.0,123.7182,123.7864,123.6207,123.6597,32473.0
2023-05-31 11:10:00,126.86,126.87,126.74,126.76,7832.0,123.6792,123.6889,123.5622,123.5817,7832.0
2023-05-31 11:20:00,126.78,126.84,126.7,126.7,6870.0,123.6012,123.6597,123.5232,123.5232,6870.0
2023-05-31 11:30:00,126.71,126.77,126.66,126.71,8628.0,123.5329,123.5914,123.4842,123.5329,8628.0
2023-05-31 11:40:00,126.69,126.83,126.69,126.82,217877.0,123.5134,123.6499,123.5134,123.6402,217877.0
2023-05-31 11:50:00,126.82,126.91,126.75,126.79,6932.0,123.6402,123.7279,123.5719,123.6109,6932.0
2023-05-31 12:00:00,126.82,126.93,126.78,126.78,23344.0,123.6402,123.7474,123.6012,123.6012,23344.0
2023-05-31 12:10:00,126.89,126.91,126.83,126.83,21284.0,123.7084,123.7279,123.6499,123.6499,21284.0
2023-05-31 12:20:00,126.84,126.9,126.79,126.82,61501.0,123.6597,123.7182,123.6109,123.6402,61501.0
2023-05-31 12:30:00,126.79,126.89,126.77,126.8,5167.0,123.6109,123.7084,123.5914,123.6207,5167.0
2023-05-31 12:40:00,126.8,126.98,126.8,126.92,34772.0,123.6207,123.7962,123.6207,123.7377,34772.0
2023-05-31 12:50:00,126.91,126.91,126.68,126.88,16915.0,123.7279,123.7279,123.5037,123.6987,16915.0
2023-05-31 13:00:00,126.9,126.98,126.83,126.97,11354.0,123.7182,123.7962,123.6499,123.7864,11354.0
2023-05-31 13:10:00,127.02,127.03,126.91,126.93,7428.0,123.8352,123.8449,123.7279,123.7474,7428.0
2023-05-31 13:20:00,126.91,127.07,126.89,127.07,7069.0,123.7279,123.8839,123.7084,123.8839,7069.0
2023-05-31 13:30:00,127.07,127.22,127.06,127.2,17436.0,123.8839,124.0302,123.8742,124.0107,17436.0
2023-05-31 13:40:00,127.3,127.37,127.17,127.17,27398.0,124.1082,124.1764,123.9814,123.9814,27398.0
2023-05-31 13:50:00,127.2,127.4,127.19,127.39,6981.0,124.0107,124.2056,124.0009,124.1959,6981.0
2023-05-31 14:00:00,127.38,127.41,127.27,127.4,14415.0,124.1861,124.2154,124.0789,124.2056,14415.0
2023-05-31 14:10:00,127.41,127.48,127.34,127.41,41718.0,124.2154,124.2836,124.1472,124.2154,41718.0
2023-05-31 14:20:00,127.41,127.43,127.32,127.4,18178.0,124.2154,124.2349,124.1277,124.2056,18178.0
2023-05-31 14:30:00,127.41,127.46,127.33,127.4,29941.0,124.2154,124.2641,124.1374,124.2056,29941.0
2023-05-31 14:40:00,127.43,127.43,127.31,127.34,28289.0,124.2349,124.2349,124.1179,124.1472,28289.0
2023-05-31 14:50:00,127.34,127.34,127.11,127.22,40738.0,124.1472,124.1472,123.9229,124.0302,40738.0
2023-05-31 15:00:00,127.24,127.28,127.11,127.16,56178.0,124.0497,124.0887,123.9229,123.9717,56178.0
2023-05-31 15:10:00,127.18,127.25,127.13,127.21,24157.0,123.9912,124.0594,123.9424,124.0204,24157.0
2023-05-31 15:20:00,127.2,127.34,127.19,127.34,21396.0,124.0107,124.1472,124.0009,124.1472,21396.0
2023-05-31 15:30:00,127.33,127.44,127.3,127.37,32590.0,124.1374,124.2446,124.1082,124.1764,32590.0
2023-05-31 15:40:00,127.37,127.58,127.35,127.47,38258.0,124.1764,124.3811,124.1569,124.2739,38258.0
2023-05-31 15:50:00,127.47,127.48,126.98,127.1,60838.0,124.2739,124.2836,123.7962,123.9132,60838.0
2023-06-01 09:30:00,127.43,127.43,127.09,127.25,28279.0,124.2349,124.2349,123.9034,124.0594,28279.0
2023-06-01 09:40:00,127.24,127.24,127.0,127.03,26372.0,124.0497,124.0497,123.8157,123.8449,26372.0
2023-06-01 09:50:00,127.05,127.11,126.94,127.05,27936.0,123.8644,123.9229,123.7572,123.8644,27936.0
2023-06-01 10:00:00,127.07,127.29,127.07,127.25,7365.0,123.8839,124.0984,123.8839,124.0594,7365.0
2023-06-01 10:10:00,127.24,127.41,127.11,127.14,28221.0,124.0497,124.2154,123.9229,123.9522,28221.0
2023-06-01 10:20:00,127.08,127.1,126.88,127.08,20938.0,123.8937,123.9132,123.6987,123.8937,20938.0
2023-06-01 10:30:00,127.09,127.21,127.07,127.21,8132.0,123.9034,124.0204,123.8839,124.0204,8132.0
2023-06-01 10:40:00,127.23,127.6,127.23,127.4,18630.0,124.0399,124.4006,124.0399,124.2056,18630.0
2023-06-01 10:50:00,127.45,127.5,127.41,127.44,13703.0,124.2544,124.3031,124.2154,124.2446,13703.0
2023-06-01 11:00:00,127.47,127.48,127.39,127.42,18528.0,124.2739,124.2836,124.1959,124.2251,18528.0
2023-06-01 11:10:00,127.4,127.71,127.4,127.66,4938.0,124.2056,124.5079,124.2056,124.4591,4938.0
2023-06-01 11:20:00,127.59,127.69,127.55,127.66,7764.0,124.3909,124.4884,124.3519,124.4591,7764.0
2023-06-01 11:30:00,127.69,127.78,127.65,127.67,40192.0,124.4884,124.5761,124.4494,124.4689,40192.0
2023-06-01 11:40:00,127.68,127.88,127.68,127.85,131988.0,124.4786,124.6736,124.4786,124.6444,131988.0
2023-06-01 11:50:00,127.86,127.94,127.83,127.94,15598.0,124.6541,124.7321,124.6249,124.7321,15598.0
2023-06-01 12:00:00,127.97,128.04,127.95,127.97,12621.0,124.7614,124.8296,124.7419,124.7614,12621.0
2023-06-01 12:10:00,127.98,128.03,127.95,128.02,12986.0,124.7711,124.8198,124.7419,124.8101,12986.0
2023-06-01 12:20:00,128.05,128.15,128.04,128.11,4160.0,124.8393,124.9368,124.8296,124.8978,4160.0
2023-06-01 12:30:00,128.08,128.13,128.04,128.08,12057.0,124.8686,124.9173,124.8296,124.8686,12057.0
2023-06-01 12:40:00,128.09,128.11,128.0,128.11,8415.0,124.8783,124.8978,124.7906,124.8978,8415.0
2023-06-01 12:50:00,128.11,128.15,128.05,128.11,21461.0,124.8978,124.9368,124.8393,124.8978,21461.0
2023-06-01 13:00:00,128.15,128.18,128.08,128.13,4099.0,124.9368,124.9661,124.8686,124.9173,4099.0
2023-06-01 13:10:00,128.09,128.17,128.09,128.11,3713.0,124.8783,124.9563,124.8783,124.8978,3713.0
2023-06-01 13:20:00,128.13,128.24,128.03,128.08,28725.0,124.9173,125.0246,124.8198,124.8686,28725.0
2023-06-01 13:30:00,128.09,128.13,128.02,128.09,17841.0,124.8783,124.9173,124.8101,124.8783,17841.0
2023-06-01 13:40:00,128.07,128.22,128.07,128.22,22499.0,124.8588,125.0051,124.8588,125.0051,22499.0
2023-06-01 13:50:00,128.24,128.27,128.22,128.26,6353.0,125.0246,125.0538,125.0051,125.0441,6353.0
2023-06-01 14:00:00,128.3,128.33,128.2,128.33,45687.0,125.0831,125.1123,124.9856,125.1123,45687.0
2023-06-01 14:10:00,128.33,128.33,128.24,128.24,6976.0,125.1123,125.1123,125.0246,125.0246,6976.0
2023-06-01 14:20:00,128.26,128.32,128.26,128.28,132118.0,125.0441,125.1026,125.0441,125.0636,132118.0
2023-06-01 14:30:00,128.29,128.3,128.23,128.26,21828.0,125.0733,125.0831,125.0148,125.0441,21828.0
2023-06-01 14:40:00,128.25,128.34,128.25,128.32,24208.0,125.0343,125.1221,125.0343,125.1026,24208.0
2023-06-01 14:50:00,128.32,128.42,128.3,128.38,23511.0,125.1026,125.2001,125.0831,125.1611,23511.0
2023-06-01 15:00:00,128.4,128.54,128.39,128.47,24602.0,125.1806,125.3171,125.1708,125.2488,24602.0
2023-06-01 15:10:00,128.48,128.55,128.45,128.48,55570.0,125.2586,125.3268,125.2293,125.2586,55570.0
2023-06-01 15:20:00,128.47,128.5,128.23,128.25,38135.0,125.2488,125.2781,125.0148,125.0343,38135.0
2023-06-01 15:30:00,128.24,128.27,127.95,127.97,58680.0,125.0246,125.0538,124.7419,124.7614,58680.0
2023-06-01 15:40:00,127.96,128.17,127.93,128.17,28212.0,124.7516,124.9563,124.7224,124.9563,28212.0
2023-06-01 15:50:00,128.14,128.22,128.03,128.22,61872.0,124.9271,125.0051,124.8198,125.0051,61872.0
2023-06-02 09:30:00,129.27,129.74,129.19,129.56,80593.0,126.0288,126.487,125.9508,126.3115,80593.0
2023-06-02 09:40:00,129.65,129.78,129.35,129.45,12279.0,126.3992,126.526,126.1068,126.2042,12279.0
2023-06-02 09:50:00,129.44,129.47,129.04,129.08,14554.0,126.1945,126.2237,125.8045,125.8435,14554.0
2023-06-02 10:00:00,129.07,129.33,128.99,129.19,14662.0,125.8338,126.0873,125.7558,125.9508,14662.0
2023-06-02 10:10:00,129.2,129.47,129.2,129.36,22957.0,125.9605,126.2237,125.9605,126.1165,22957.0
2023-06-02 10:20:00,129.35,129.43,129.17,129.39,30727.0,126.1068,126.1847,125.9313,126.1457,30727.0
2023-06-02 10:30:00,129.4,129.51,129.28,129.49,16817.0,126.1555,126.2627,126.0385,126.2432,16817.0
2023-06-02 10:40:00,129.45,129.74,129.45,129.67,20945.0,126.2042,126.487,126.2042,126.4187,20945.0
2023-06-02 10:50:00,129.65,129.72,129.57,129.71,18458.0,126.3992,126.4675,126.3212,126.4577,18458.0
2023-06-02 11:00:00,129.73,129.96,129.73,129.84,36842.0,126.4772,126.7015,126.4772,126.5845,36842.0
2023-06-02 11:10:00,129.9,129.9,129.83,129.87,4974.0,126.643,126.643,126.5747,126.6137,4974.0
2023-06-02 11:20:00,129.83,129.96,129.83,129.93,286996.0,126.5747,126.7015,126.5747,126.6722,286996.0
2023-06-02 11:30:00,129.93,129.99,129.74,129.75,55863.0,126.6722,126.7307,126.487,126.4967,55863.0
2023-06-02 11:40:00,129.75,129.84,129.72,129.75,29361.0,126.4967,126.5845,126.4675,126.4967,29361.0
2023-06-02 11:50:00,129.74,129.91,129.66,129.88,63105.0,126.487,126.6527,126.409,126.6235,63105.0
2023-06-02 12:00:00,129.89,129.91,129.81,129.85,42209.0,126.6332,126.6527,126.5552,126.5942,42209.0
2023-06-02 12:10:00,129.83,129.85,129.75,129.82,71933.0,126.5747,126.5942,126.4967,126.565,71933.0
2023-06-02 12:20:00,129.82,129.93,129.82,129.93,27162.0,126.565,126.6722,126.565,126.6722,27162.0
2023-06-02 12:30:00,129.93,129.98,129.87,129.96,33427.0,126.6722,126.721,126.6137,126.7015,33427.0
2023-06-02 12:40:00,129.96,130.09,129.9,130.04,15385.0,126.7015,126.8282,126.643,126.7795,15385.0
2023-06-02 12:50:00,130.06,130.1,130.03,130.03,18204.0,126.799,126.8379,126.7697,126.7697,18204.0
2023-06-02 13:00:00,130.05,130.11,129.97,130.09,11884.0,126.7892,126.8477,126.7112,126.8282,11884.0
2023-06-02 13:10:00,130.08,130.09,129.98,130.05,14322.0,126.8184,126.8282,126.721,126.7892,14322.0
2023-06-02 13:20:00,130.08,130.17,130.07,130.16,13922.0,126.8184,126.9062,126.8087,126.8964,13922.0
2023-06-02 13:30:00,130.15,130.17,130.03,130.07,40997.0,126.8867,126.9062,126.7697,126.8087,40997.0
2023-06-02 13:40:00,130.08,130.08,129.98,130.06,21844.0,126.8184,126.8184,126.721,126.799,21844.0
2023-06-02 13:50:00,130.06,130.13,130.03,130.13,15039.0,126.799,126.8672,126.7697,126.8672,15039.0
2023-06-02 14:00:00,130.14,130.18,129.94,130.02,37776.0,126.8769,126.9159,126.682,126.76,37776.0
2023-06-02 14:10:00,130.02,130.03,129.94,129.97,37884.0,126.76,126.7697,126.682,126.7112,37884.0
2023-06-02 14:20:00,130.0,130.08,129.99,130.03,15335.0,126.7405,126.8184,126.7307,126.7697,15335.0
2023-06-02 14:30:00,130.05,130.17,130.03,130.16,97370.0,126.7892,126.9062,126.7697,126.8964,97370.0
2023-06-02 14:40:00,130.16,130.22,130.12,130.19,8360.0,126.8964,126.9549,126.8574,126.9257,8360.0
2023-06-02 14:50:00,130.18,130.21,130.11,130.19,7260.0,126.9159,126.9452,126.8477,126.9257,7260.0
2023-06-02 15:00:00,130.21,130.33,130.2,130.23,16586.0,126.9452,127.0622,126.9354,126.9647,16586.0
2023-06-02 15:10:00,130.22,130.33,130.19,130.29,7406.0,126.9549,127.0622,126.9257,127.0232,7406.0
2023-06-02 15:20:00,130.28,130.28,130.16,130.16,38852.0,127.0134,127.0134,126.8964,126.8964,38852.0
2023-06-02 15:30:00,130.18,130.23,130.1,130.19,13492.0,126.9159,126.9647,126.8379,126.9257,13492.0
2023-06-02 15:40:00,130.21,130.26,130.12,130.24,14188.0,126.9452,126.9939,126.8574,126.9744,14188.0
2023-06-02 15:50:00,130.19,130.23,130.06,130.06,35667.0,126.9257,126.9647,126.799,126.799,35667.0
2023-06-05 09:30:00,129.94,130.05,129.94,130.04,12407.0,126.682,126.7892,126.682,126.7795,12407.0
2023-06-05 09:40:00,129.97,130.22,129.95,130.07,10175.0,126.7112,126.9549,126.6917,126.8087,10175.0
2023-06-05 09:50:00,130.04,130.04,129.74,129.85,222166.0,126.7795,126.7795,126.487,126.5942,222166.0
2023-06-05 10:00:00,129.94,130.18,129.76,129.76,20379.0,126.682,126.9159,126.5065,126.5065,20379.0
2023-06-05 10:10:00,129.82,129.82,129.62,129.71,3609.0,126.565,126.565,126.37,126.4577,3609.0
2023-06-05 10:20:00,129.69,129.73,129.63,129.63,4492.0,126.4382,126.4772,126.3797,126.3797,4492.0
2023-06-05 10:30:00,129.7,129.86,129.68,129.77,5749.0,126.448,126.604,126.4285,126.5162,5749.0
2023-06-05 10:40:00,129.77,129.94,129.73,129.88,10324.0,126.5162,126.682,126.4772,126.6235,10324.0
2023-06-05 10:50:00,129.86,129.98,129.86,129.91,15772.0,126.604,126.721,126.604,126.6527,15772.0
2023-06-05 11:00:00,129.91,129.98,129.86,129.96,36345.0,126.6527,126.721,126.604,126.7015,36345.0
2023-06-05 11:10:00,130.01,130.02,129.96,130.0,19035.0,126.7502,126.76,126.7015,126.7405,19035.0
2023-06-05 11:20:00,130.02,130.12,129.95,130.1,20546.0,126.76,126.8574,126.6917,126.8379,20546.0
2023-06-05 11:30:00,130.09,130.15,130.01,130.05,11757.0,126.8282,126.8867,126.7502,126.7892,11757.0
2023-06-05 11:40:00,130.05,130.14,130.04,130.1,8850.0,126.7892,126.8769,126.7795,126.8379,8850.0
2023-06-05 11:50:00,130.1,130.17,130.07,130.07,83812.0,126.8379,126.9062,126.8087,126.8087,83812.0
2023-06-05 12:00:00,130.12,130.15,129.99,130.12,22547.0,126.8574,126.8867,126.7307,126.8574,22547.0
2023-06-05 12:10:00,130.16,130.25,130.12,130.2,22422.0,126.8964,126.9842,126.8574,126.9354,22422.0
2023-06-05 12:20:00,130.22,130.22,130.14,130.2,26156.0,126.9549,126.9549,126.8769,126.9354,26156.0
2023-06-05 12:30:00,130.21,130.22,130.14,130.19,323368.0,126.9452,126.9549,126.8769,126.9257,323368.0
2023-06-05 12:40:00,130.17,130.26,130.17,130.23,16508.0,126.9062,126.9939,126.9062,126.9647,16508.0
2023-06-05 12:50:00,130.25,130.28,130.21,130.26,12834.0,126.9842,127.0134,126.9452,126.9939,12834.0
2023-06-05 13:00:00,130.3,130.3,130.19,130.26,7478.0,127.0329,127.0329,126.9257,126.9939,7478.0
2023-06-05 13:10:00,130.27,130.28,130.07,130.15,20486.0,127.0037,127.0134,126.8087,126.8867,20486.0
2023-06-05 13:20:00,130.18,130.18,129.95,129.98,20508.0,126.9159,126.9159,126.6917,126.721,20508.0
2023-06-05 13:30:00,129.97,129.98,129.85,129.92,18064.0,126.7112,126.721,126.5942,126.6625,18064.0
2023-06-05 13:40:00,129.91,129.94,129.86,129.9,9409.0,126.6527,126.682,126.604,126.643,9409.0
2023-06-05 13:50:00,129.91,129.98,129.86,129.96,19640.0,126.6527,126.721,126.604,126.7015,19640.0
2023-06-05 14:00:00,129.97,129.97,129.78,129.8,24382.0,126.7112,126.7112,126.526,126.5455,24382.0
2023-06-05 14:10:00,129.82,129.85,129.72,129.84,17032.0,126.565,126.5942,126.4675,126.5845,17032.0
2023-06-05 14:20:00,129.81,129.86,129.7,129.78,45953.0,126.5552,126.604,126.448,126.526,45953.0
2023-06-05 14:30:00,129.79,129.79,129.35,129.42,54582.0,126.5357,126.5357,126.1068,126.175,54582.0
2023-06-05 14:40:00,129.42,129.52,129.38,129.43,24817.0,126.175,126.2725,126.136,126.1847,24817.0
2023-06-05 14:50:00,129.42,129.7,129.36,129.69,45455.0,126.175,126.448,126.1165,126.4382,45455.0
2023-06-05 15:00:00,129.71,129.72,129.34,129.4,35506.0,126.4577,126.4675,126.097,126.1555,35506.0
2023-06-05 15:10:00,129.41,129.67,129.41,129.61,24530.0,126.1652,126.4187,126.1652,126.3602,24530.0
2023-06-05 15:20:00,129.62,129.7,129.58,129.63,14810.0,126.37,126.448,126.331,126.3797,14810.0
2023-06-05 15:30:00,129.63,129.69,129.54,129.67,26045.0,126.3797,126.4382,126.292,126.4187,26045.0
2023-06-05 15:40:00,129.69,129.74,129.61,129.73,27743.0,126.4382,126.487,126.3602,126.4772,27743.0
2023-06-05 15:50:00,129.76,129.77,129.52,129.52,52543.0,126.5065,126.5162,126.2725,126.2725,52543.0
2023-06-06 09:30:00,129.46,129.46,129.18,129.25,20574.0,126.214,126.214,125.941,126.0093,20574.0
2023-06-06 09:40:00,129.25,129.49,129.25,129.49,13411.0,126.0093,126.2432,126.0093,126.2432,13411.0
2023-06-06 09:50:00,129.5,129.5,129.4,129.43,31174.0,126.253,126.253,126.1555,126.1847,31174.0
2023-06-06 10:00:00,129.48,129.68,129.44,129.66,16530.0,126.2335,126.4285,126.1945,126.409,16530.0
2023-06-06 10:10:00,129.66,129.71,129.53,129.67,7026.0,126.409,126.4577,126.2822,126.4187,7026.0
2023-06-06 10:20:00,129.65,129.67,129.59,129.63,11879.0,126.3992,126.4187,126.3407,126.3797,11879.0
2023-06-06 10:30:00,129.62,129.71,129.57,129.57,20591.0,126.37,126.4577,126.3212,126.3212,20591.0
2023-06-06 10:40:00,129.58,129.82,129.58,129.82,15674.0,126.331,126.565,126.331,126.565,15674.0
2023-06-06 10:50:00,129.87,129.88,129.7,129.78,8886.0,126.6137,126.6235,126.448,126.526,8886.0
2023-06-06 11:00:00,129.8,129.83,129.75,129.77,32131.0,126.5455,126.5747,126.4967,126.5162,32131.0
2023-06-06 11:10:00,129.76,129.79,129.73,129.78,10608.0,126.5065,126.5357,126.4772,126.526,10608.0
2023-06-06 11:20:00,129.76,129.79,129.49,129.66,19985.0,126.5065,126.5357,126.2432,126.409,19985.0
2023-06-06 11:30:00,129.65,129.75,129.65,129.75,18279.0,126.3992,126.4967,126.3992,126.4967,18279.0
2023-06-06 11:40:00,129.72,129.85,129.64,129.81,13036.0,126.4675,126.5942,126.3895,126.5552,13036.0
2023-06-06 11:50:00,129.82,129.86,129.78,129.82,10376.0,126.565,126.604,126.526,126.565,10376.0
2023-06-06 12:00:00,129.83,129.88,129.64,129.69,12946.0,126.5747,126.6235,126.3895,126.4382,12946.0
2023-06-06 12:10:00,129.72,129.73,129.65,129.68,37720.0,126.4675,126.4772,126.3992,126.4285,37720.0
2023-06-06 12:20:00,129.7,129.71,129.61,129.61,16584.0,126.448,126.4577,126.3602,126.3602,16584.0
2023-06-06 12:30:00,129.63,129.65,129.53,129.53,16512.0,126.3797,126.3992,126.2822,126.2822,16512.0
2023-06-06 12:40:00,129.54,129.57,129.42,129.47,8435.0,126.292,126.3212,126.175,126.2237,8435.0
2023-06-06 12:50:00,129.47,129.52,129.33,129.34,12362.0,126.2237,126.2725,126.0873,126.097,12362.0
2023-06-06 13:00:00,129.39,129.56,129.36,129.55,14236.0,126.1457,126.3115,126.1165,126.3017,14236.0
2023-06-06 13:10:00,129.55,129.68,129.55,129.58,51420.0,126.3017,126.4285,126.3017,126.331,51420.0
2023-06-06 13:20:00,129.56,129.56,129.32,129.45,57643.0,126.3115,126.3115,126.0775,126.2042,57643.0
2023-06-06 13:30:00,129.48,129.5,129.41,129.43,61833.0,126.2335,126.253,126.1652,126.1847,61833.0
2023-06-06 13:40:00,129.41,129.42,129.38,129.41,9903.0,126.1652,126.175,126.136,126.1652,9903.0
2023-06-06 13:50:00,129.41,129.43,129.25,129.34,30115.0,126.1652,126.1847,126.0093,126.097,30115.0
2023-06-06 14:00:00,129.32,129.37,129.28,129.37,15296.0,126.0775,126.1263,126.0385,126.1263,15296.0
2023-06-06 14:10:00,129.39,129.46,129.36,129.42,14563.0,126.1457,126.214,126.1165,126.175,14563.0
2023-06-06 14:20:00,129.41,129.53,129.36,129.52,13188.0,126.1652,126.2822,126.1165,126.2725,13188.0
2023-06-06 14:30:00,129.54,129.56,129.48,129.53,10638.0,126.292,126.3115,126.2335,126.2822,10638.0
2023-06-06 14:40:00,129.49,129.58,129.49,129.54,8145.0,126.2432,126.331,126.2432,126.292,8145.0
2023-06-06 14:50:00,129.56,129.64,129.55,129.62,16288.0,126.3115,126.3895,126.3017,126.37,16288.0
2023-06-06 15:00:00,129.65,129.75,129.64,129.72,21084.0,126.3992,126.4967,126.3895,126.4675,21084.0
2023-06-06 15:10:00,129.69,129.74,129.66,129.73,19863.0,126.4382,126.487,126.409,126.4772,19863.0
2023-06-06 15:20:00,129.74,129.78,129.72,129.77,73887.0,126.487,126.526,126.4675,126.5162,73887.0
2023-06-06 15:30:00,129.76,129.8,129.6,129.63,27343.0,126.5065,126.5455,126.3505,126.3797,27343.0
2023-06-06 15:40:00,129.63,129.74,129.59,129.72,57336.0,126.3797,126.487,126.3407,126.4675,57336.0
2023-06-06 15:50:00,129.73,129.88,129.71,129.75,47297.0,126.4772,126.6235,126.4577,126.4967,47297.0
2023-06-07 09:30:00,129.42,129.65,129.34,129.63,18428.0,126.5523,126.7772,126.4741,126.7576,18428.0
2023-06-07 09:40:00,129.65,129.87,129.64,129.79,5753.0,126.7772,126.9923,126.7674,126.9141,5753.0
2023-06-07 09:50:00,129.78,129.87,129.63,129.75,17327.0,126.9043,126.9923,126.7576,126.875,17327.0
2023-06-07 10:00:00,129.73,129.73,129.53,129.59,11888.0,126.8554,126.8554,126.6598,126.7185,11888.0
2023-06-07 10:10:00,129.6,129.65,129.52,129.53,2452.0,126.7283,126.7772,126.6501,126.6598,2452.0
2023-06-07 10:20:00,129.52,129.52,129.32,129.42,17052.0,126.6501,126.6501,126.4545,126.5523,17052.0
2023-06-07 10:30:00,129.39,129.44,129.17,129.22,16740.0,126.5229,126.5718,126.3078,126.3567,16740.0
2023-06-07 10:40:00,129.27,129.28,129.1,129.13,8245.0,126.4056,126.4154,126.2394,126.2687,8245.0
2023-06-07 10:50:00,129.13,129.15,129.0,129.11,7212.0,126.2687,126.2883,126.1416,126.2491,7212.0
2023-06-07 11:00:00,129.1,129.19,129.09,129.16,6094.0,126.2394,126.3274,126.2296,126.298,6094.0
2023-06-07 11:10:00,129.17,129.17,128.99,129.03,4949.0,126.3078,126.3078,126.1318,126.1709,4949.0
2023-06-07 11:20:00,129.04,129.15,129.0,129.14,4427.0,126.1807,126.2883,126.1416,126.2785,4427.0
2023-06-07 11:30:00,129.15,129.3,129.13,129.21,34759.0,126.2883,126.4349,126.2687,126.3469,34759.0
2023-06-07 11:40:00,129.19,129.26,129.12,129.24,9265.0,126.3274,126.3958,126.2589,126.3763,9265.0
2023-06-07 11:50:00,129.2,129.22,129.0,129.02,20033.0,126.3372,126.3567,126.1416,126.1611,20033.0
2023-06-07 12:00:00,129.02,129.13,129.02,129.11,13628.0,126.1611,126.2687,126.1611,126.2491,13628.0
2023-06-07 12:10:00,129.1,129.13,129.03,129.05,15835.0,126.2394,126.2687,126.1709,126.1905,15835.0
2023-06-07 12:20:00,129.04,129.06,128.9,128.95,11654.0,126.1807,126.2003,126.0438,126.0927,11654.0
2023-06-07 12:30:00,128.96,129.1,128.95,129.08,55443.0,126.1025,126.2394,126.0927,126.2198,55443.0
2023-06-07 12:40:00,129.07,129.1,129.02,129.04,6732.0,126.21,126.2394,126.1611,126.1807,6732.0
2023-06-07 12:50:00,129.04,129.05,128.85,128.91,21009.0,126.1807,126.1905,125.9949,126.0536,21009.0
2023-06-07 13:00:00,128.91,128.92,128.81,128.92,28501.0,126.0536,126.0634,125.9558,126.0634,28501.0
2023-06-07 13:10:00,128.98,129.02,128.75,128.75,209586.0,126.122,126.1611,125.8971,125.8971,209586.0
2023-06-07 13:20:00,128.78,128.9,128.69,128.83,15660.0,125.9265,126.0438,125.8385,125.9754,15660.0
2023-06-07 13:30:00,128.8,128.84,128.69,128.69,28031.0,125.946,125.9851,125.8385,125.8385,28031.0
2023-06-07 13:40:00,128.73,128.83,128.7,128.73,6950.0,125.8776,125.9754,125.8482,125.8776,6950.0
2023-06-07 13:50:00,128.73,128.86,128.71,128.83,9041.0,125.8776,126.0047,125.858,125.9754,9041.0
2023-06-07 14:00:00,128.84,128.95,128.82,128.89,6553.0,125.9851,126.0927,125.9656,126.034,6553.0
2023-06-07 14:10:00,128.88,128.92,128.77,128.92,8435.0,126.0242,126.0634,125.9167,126.0634,8435.0
2023-06-07 14:20:00,128.95,128.98,128.84,128.87,6161.0,126.0927,126.122,125.9851,126.0145,6161.0
2023-06-07 14:30:00,128.85,128.85,128.68,128.81,12536.0,125.9949,125.9949,125.8287,125.9558,12536.0
2023-06-07 14:40:00,128.81,128.84,128.73,128.73,22452.0,125.9558,125.9851,125.8776,125.8776,22452.0
2023-06-07 14:50:00,128.71,128.84,128.7,128.81,12042.0,125.858,125.9851,125.8482,125.9558,12042.0
2023-06-07 15:00:00,128.81,128.89,128.76,128.76,29805.0,125.9558,126.034,125.9069,125.9069,29805.0
2023-06-07 15:10:00,128.73,128.81,128.64,128.79,19899.0,125.8776,125.9558,125.7896,125.9362,19899.0
2023-06-07 15:20:00,128.83,128.91,128.71,128.8,31453.0,125.9754,126.0536,125.858,125.946,31453.0
2023-06-07 15:30:00,128.8,128.85,128.62,128.65,39388.0,125.946,125.9949,125.77,125.7993,39388.0
2023-06-07 15:40:00,128.65,128.69,128.57,128.64,38497.0,125.7993,125.8385,125.7211,125.7896,38497.0
2023-06-07 15:50:00,128.65,128.74,128.5,128.59,81464.0,125.7993,125.8873,125.6527,125.7407,81464.0
2023-06-08 09:30:00,128.3,128.72,128.3,128.65,72622.0,125.4571,125.8678,125.4571,125.7993,72622.0
2023-06-08 09:40:00,128.6,128.69,128.39,128.41,15161.0,125.7504,125.8385,125.5451,125.5647,15161.0
2023-06-08 09:50:00,128.46,128.55,128.33,128.53,10795.0,125.6136,125.7016,125.4864,125.682,10795.0
2023-06-08 10:00:00,128.55,128.82,128.51,128.65,13823.0,125.7016,125.9656,125.6624,125.7993,13823.0
2023-06-08 10:10:00,128.67,128.78,128.62,128.65,55385.0,125.8189,125.9265,125.77,125.7993,55385.0
2023-06-08 10:20:00,128.69,128.76,128.61,128.74,21533.0,125.8385,125.9069,125.7602,125.8873,21533.0
2023-06-08 10:30:00,128.75,128.82,128.66,128.7,7863.0,125.8971,125.9656,125.8091,125.8482,7863.0
2023-06-08 10:40:00,128.74,128.89,128.73,128.84,12741.0,125.8873,126.034,125.8776,125.9851,12741.0
2023-06-08 10:50:00,128.87,128.98,128.84,128.95,9384.0,126.0145,126.122,125.9851,126.0927,9384.0
2023-06-08 11:00:00,128.97,129.0,128.91,128.95,27242.0,126.1122,126.1416,126.0536,126.0927,27242.0
2023-06-08 11:10:00,128.99,129.01,128.89,128.91,26424.0,126.1318,126.1514,126.034,126.0536,26424.0
2023-06-08 11:20:00,128.91,129.03,128.9,129.03,10456.0,126.0536,126.1709,126.0438,126.1709,10456.0
2023-06-08 11:30:00,129.02,129.04,128.98,128.99,5591.0,126.1611,126.1807,126.122,126.1318,5591.0
2023-06-08 11:40:00,129.02,129.03,128.95,128.99,11220.0,126.1611,126.1709,126.0927,126.1318,11220.0
2023-06-08 11:50:00,128.94,129.08,128.94,128.97,12128.0,126.0829,126.2198,126.0829,126.1122,12128.0
2023-06-08 12:00:00,128.96,129.0,128.89,128.97,7415.0,126.1025,126.1416,126.034,126.1122,7415.0
2023-06-08 12:10:00,128.99,129.09,128.96,129.08,12439.0,126.1318,126.2296,126.1025,126.2198,12439.0
2023-06-08 12:20:00,129.08,129.3,129.08,129.3,14287.0,126.2198,126.4349,126.2198,126.4349,14287.0
2023-06-08 12:30:00,129.28,129.29,129.13,129.13,7402.0,126.4154,126.4252,126.2687,126.2687,7402.0
2023-06-08 12:40:00,129.13,129.17,129.05,129.06,11036.0,126.2687,126.3078,126.1905,126.2003,11036.0
2023-06-08 12:50:00,129.06,129.16,129.05,129.12,42919.0,126.2003,126.298,126.1905,126.2589,42919.0
2023-06-08 13:00:00,129.13,129.16,129.1,129.15,7228.0,126.2687,126.298,126.2394,126.2883,7228.0
2023-06-08 13:10:00,129.16,129.16,129.1,129.14,7260.0,126.298,126.298,126.2394,126.2785,7260.0
2023-06-08 13:20:00,129.15,129.15,129.0,129.01,21835.0,126.2883,126.2883,126.1416,126.1514,21835.0
2023-06-08 13:30:00,129.01,129.03,128.89,128.91,11283.0,126.1514,126.1709,126.034,126.0536,11283.0
2023-06-08 13:40:00,128.89,128.89,128.77,128.81,9726.0,126.034,126.034,125.9167,125.9558,9726.0
2023-06-08 13:50:00,128.82,128.92,128.81,128.92,10150.0,125.9656,126.0634,125.9558,126.0634,10150.0
2023-06-08 14:00:00,128.94,128.98,128.88,128.91,13017.0,126.0829,126.122,126.0242,126.0536,13017.0
2023-06-08 14:10:00,128.89,129.05,128.86,129.05,45332.0,126.034,126.1905,126.0047,126.1905,45332.0
2023-06-08 14:20:00,129.06,129.08,129.04,129.06,11027.0,126.2003,126.2198,126.1807,126.2003,11027.0
2023-06-08 14:30:00,129.07,129.17,129.07,129.15,20923.0,126.21,126.3078,126.21,126.2883,20923.0
2023-06-08 14:40:00,129.17,129.21,129.14,129.17,10286.0,126.3078,126.3469,126.2785,126.3078,10286.0
2023-06-08 14:50:00,129.14,129.2,129.14,129.16,24381.0,126.2785,126.3372,126.2785,126.298,24381.0
2023-06-08 15:00:00,129.16,129.2,129.14,129.19,23134.0,126.298,126.3372,126.2785,126.3274,23134.0
2023-06-08 15:10:00,129.2,129.24,129.11,129.13,14366.0,126.3372,126.3763,126.2491,126.2687,14366.0
2023-06-08 15:20:00,129.14,129.2,129.12,129.13,18765.0,126.2785,126.3372,126.2589,126.2687,18765.0
2023-06-08 15:30:00,129.1,129.14,129.07,129.11,63764.0,126.2394,126.2785,126.21,126.2491,63764.0
2023-06-08 15:40:00,129.09,129.23,129.09,129.21,16468.0,126.2296,126.3665,126.2296,126.3469,16468.0
2023-06-08 15:50:00,129.23,129.29,129.1,129.18,32998.0,126.3665,126.4252,126.2394,126.3176,32998.0
2023-06-09 09:30:00,129.47,129.6,129.32,129.47,19928.0,126.6012,126.7283,126.4545,126.6012,19928.0
2023-06-09 09:40:00,129.47,129.64,129.46,129.63,17942.0,126.6012,126.7674,126.5914,126.7576,17942.0
2023-06-09 09:50:00,129.63,129.86,129.63,129.77,21150.0,126.7576,126.9825,126.7576,126.8945,21150.0
2023-06-09 10:00:00,129.8,130.0,129.8,129.86,15178.0,126.9239,127.1194,126.9239,126.9825,15178.0
2023-06-09 10:10:00,129.86,130.05,129.84,130.03,8661.0,126.9825,127.1683,126.963,127.1488,8661.0
2023-06-09 10:20:00,130.03,130.04,129.94,130.02,14187.0,127.1488,127.1585,127.0608,127.139,14187.0
2023-06-09 10:30:00,130.03,130.07,129.9,129.92,17559.0,127.1488,127.1879,127.0216,127.0412,17559.0
2023-06-09 10:40:00,129.89,129.96,129.75,129.76,42979.0,127.0119,127.0803,126.875,126.8847,42979.0
2023-06-09 10:50:00,129.74,129.87,129.62,129.82,42280.0,126.8652,126.9923,126.7478,126.9434,42280.0
2023-06-09 11:00:00,129.83,129.93,129.79,129.88,39224.0,126.9532,127.051,126.9141,127.0021,39224.0
2023-06-09 11:10:00,129.9,129.94,129.77,129.81,20961.0,127.0216,127.0608,126.8945,126.9336,20961.0
2023-06-09 11:20:00,129.78,129.79,129.39,129.42,48952.0,126.9043,126.9141,126.5229,126.5523,48952.0
2023-06-09 11:30:00,129.41,129.5,129.27,129.41,36567.0,126.5425,126.6305,126.4056,126.5425,36567.0
2023-06-09 11:40:00,129.42,129.54,129.42,129.46,7155.0,126.5523,126.6696,126.5523,126.5914,7155.0
2023-06-09 11:50:00,129.45,129.46,129.29,129.3,29003.0,126.5816,126.5914,126.4252,126.4349,29003.0
2023-06-09 12:00:00,129.28,129.37,129.13,129.29,15643.0,126.4154,126.5034,126.2687,126.4252,15643.0
2023-06-09 12:10:00,129.32,129.41,129.3,129.4,12222.0,126.4545,126.5425,126.4349,126.5327,12222.0
2023-06-09 12:20:00,129.38,129.39,129.14,129.21,8235.0,126.5132,126.5229,126.2785,126.3469,8235.0
2023-06-09 12:30:00,129.2,129.32,129.15,129.16,10961.0,126.3372,126.4545,126.2883,126.298,10961.0
2023-06-09 12:40:00,129.15,129.28,129.11,129.27,11640.0,126.2883,126.4154,126.2491,126.4056,11640.0
2023-06-09 12:50:00,129.29,129.36,129.27,129.36,12906.0,126.4252,126.4936,126.4056,126.4936,12906.0
2023-06-09 13:00:00,129.36,129.45,129.35,129.45,11977.0,126.4936,126.5816,126.4838,126.5816,11977.0
2023-06-09 13:10:00,129.44,129.47,129.37,129.37,61833.0,126.5718,126.6012,126.5034,126.5034,61833.0
2023-06-09 13:20:00,129.35,129.49,129.34,129.48,20781.0,126.4838,126.6207,126.4741,126.6109,20781.0
2023-06-09 13:30:00,129.5,129.58,129.5,129.55,8115.0,126.6305,126.7087,126.6305,126.6794,8115.0
2023-06-09 13:40:00,129.56,129.67,129.55,129.59,19072.0,126.6892,126.7967,126.6794,126.7185,19072.0
2023-06-09 13:50:00,129.58,129.63,129.53,129.63,34754.0,126.7087,126.7576,126.6598,126.7576,34754.0
2023-06-09 14:00:00,129.63,129.64,129.57,129.61,18941.0,126.7576,126.7674,126.699,126.7381,18941.0
2023-06-09 14:10:00,129.63,129.64,129.51,129.57,14949.0,126.7576,126.7674,126.6403,126.699,14949.0
2023-06-09 14:20:00,129.57,129.67,129.52,129.54,23051.0,126.699,126.7967,126.6501,126.6696,23051.0
2023-06-09 14:30:00,129.55,129.55,129.42,129.42,20366.0,126.6794,126.6794,126.5523,126.5523,20366.0
2023-06-09 14:40:00,129.43,129.5,129.41,129.41,13031.0,126.5621,126.6305,126.5425,126.5425,13031.0
2023-06-09 14:50:00,129.43,129.51,129.42,129.5,48870.0,126.5621,126.6403,126.5523,126.6305,48870.0
2023-06-09 15:00:00,129.51,129.58,129.39,129.42,17331.0,126.6403,126.7087,126.5229,126.5523,17331.0
2023-06-09 15:10:00,129.42,129.51,129.37,129.5,14890.0,126.5523,126.6403,126.5034,126.6305,14890.0
2023-06-09 15:20:00,129.5,129.52,129.45,129.47,20333.0,126.6305,126.6501,126.5816,126.6012,20333.0
2023-06-09 15:30:00,129.47,129.49,129.31,129.4,42348.0,126.6012,126.6207,126.4447,126.5327,42348.0
2023-06-09 15:40:00,129.4,129.47,129.37,129.37,44252.0,126.5327,126.6012,126.5034,126.5034,44252.0
2023-06-09 15:50:00,129.35,129.37,129.27,129.37,164887.0,126.4838,126.5034,126.4056,126.5034,164887.0
2023-06-12 09:30:00,129.8,129.8,129.55,129.67,11093.0,126.9239,126.9239,126.6794,126.7967,11093.0
2023-06-12 09:40:00,129.74,129.74,129.6,129.65,12405.0,126.8652,126.8652,126.7283,126.7772,12405.0
2023-06-12 09:50:00,129.65,129.69,129.59,129.6,20336.0,126.7772,126.8163,126.7185,126.7283,20336.0
2023-06-12 10:00:00,129.62,129.62,129.44,129.48,7736.0,126.7478,126.7478,126.5718,126.6109,7736.0
2023-06-12 10:10:00,129.52,129.6,129.45,129.51,7860.0,126.6501,126.7283,126.5816,126.6403,7860.0
2023-06-12 10:20:00,129.48,129.62,129.47,129.59,17885.0,126.6109,126.7478,126.6012,126.7185,17885.0
2023-06-12 10:30:00,129.6,129.61,129.49,129.52,29429.0,126.7283,126.7381,126.6207,126.6501,29429.0
2023-06-12 10:40:00,129.51,129.65,129.47,129.62,19328.0,126.6403,126.7772,126.6012,126.7478,19328.0
2023-06-12 10:50:00,129.61,129.63,129.53,129.55,32167.0,126.7381,126.7576,126.6598,126.6794,32167.0
2023-06-12 11:00:00,129.56,129.65,129.55,129.55,33030.0,126.6892,126.7772,126.6794,126.6794,33030.0
2023-06-12 11:10:00,129.56,129.68,129.56,129.65,13938.0,126.6892,126.8065,126.6892,126.7772,13938.0
2023-06-12 11:20:00,129.64,129.72,129.62,129.71,7382.0,126.7674,126.8456,126.7478,126.8359,7382.0
2023-06-12 11:30:00,129.73,129.87,129.73,129.86,10596.0,126.8554,126.9923,126.8554,126.9825,10596.0
2023-06-12 11:40:00,129.87,129.94,129.85,129.88,21593.0,126.9923,127.0608,126.9728,127.0021,21593.0
2023-06-12 11:50:00,129.88,129.95,129.85,129.94,17431.0,127.0021,127.0705,126.9728,127.0608,17431.0
2023-06-12 12:00:00,129.94,129.95,129.89,129.92,7454.0,127.0608,127.0705,127.0119,127.0412,7454.0
2023-06-12 12:10:00,129.94,129.96,129.9,129.94,14212.0,127.0608,127.0803,127.0216,127.0608,14212.0
2023-06-12 12:20:00,129.93,129.98,129.9,129.97,12532.0,127.051,127.0999,127.0216,127.0901,12532.0
2023-06-12 12:30:00,129.97,130.06,129.96,130.05,10832.0,127.0901,127.1781,127.0803,127.1683,10832.0
2023-06-12 12:40:00,130.05,130.09,130.03,130.03,12331.0,127.1683,127.2074,127.1488,127.1488,12331.0
2023-06-12 12:50:00,130.06,130.1,130.06,130.09,15122.0,127.1781,127.2172,127.1781,127.2074,15122.0
2023-06-12 13:00:00,130.09,130.12,130.06,130.06,15605.0,127.2074,127.2368,127.1781,127.1781,15605.0
2023-06-12 13:10:00,130.06,130.08,130.02,130.07,13531.0,127.1781,127.1977,127.139,127.1879,13531.0
2023-06-12 13:20:00,130.08,130.08,130.01,130.01,6798.0,127.1977,127.1977,127.1292,127.1292,6798.0
2023-06-12 13:30:00,130.02,130.06,129.99,130.02,11924.0,127.139,127.1781,127.1096,127.139,11924.0
2023-06-12 13:40:00,130.02,130.14,130.01,130.12,28921.0,127.139,127.2563,127.1292,127.2368,28921.0
2023-06-12 13:50:00,130.11,130.19,130.09,130.18,13326.0,127.227,127.3052,127.2074,127.2954,13326.0
2023-06-12 14:00:00,130.18,130.19,130.14,130.15,11180.0,127.2954,127.3052,127.2563,127.2661,11180.0
2023-06-12 14:10:00,130.14,130.2,130.14,130.17,17823.0,127.2563,127.315,127.2563,127.2857,17823.0
2023-06-12 14:20:00,130.17,130.2,130.14,130.18,16564.0,127.2857,127.315,127.2563,127.2954,16564.0
2023-06-12 14:30:00,130.17,130.24,130.16,130.19,105586.0,127.2857,127.3541,127.2759,127.3052,105586.0
2023-06-12 14:40:00,130.19,130.29,130.18,130.28,12524.0,127.3052,127.403,127.2954,127.3932,12524.0
2023-06-12 14:50:00,130.28,130.41,130.28,130.41,7472.0,127.3932,127.5203,127.3932,127.5203,7472.0
2023-06-12 15:00:00,130.41,130.54,130.38,130.54,19316.0,127.5203,127.6475,127.491,127.6475,19316.0
2023-06-12 15:10:00,130.54,130.77,130.54,130.63,22373.0,127.6475,127.8724,127.6475,127.7355,22373.0
2023-06-12 15:20:00,130.62,130.67,130.54,130.65,24662.0,127.7257,127.7746,127.6475,127.755,24662.0
2023-06-12 15:30:00,130.66,130.74,130.6,130.74,19053.0,127.7648,127.843,127.7061,127.843,19053.0
2023-06-12 15:40:00,130.73,130.82,130.67,130.7,27766.0,127.8333,127.9213,127.7746,127.8039,27766.0
2023-06-12 15:50:00,130.74,130.85,130.66,130.85,58291.0,127.843,127.9506,127.7648,127.9506,58291.0
2023-06-13 09:30:00,131.42,131.66,131.31,131.66,36912.0,128.508,128.7426,128.4004,128.7426,36912.0
2023-06-13 09:40:00,131.63,131.75,131.26,131.38,26624.0,128.7133,128.8306,128.3515,128.4688,26624.0
2023-06-13 09:50:00,131.36,131.49,131.24,131.24,10178.0,128.4493,128.5764,128.332,128.332,10178.0
2023-06-13 10:00:00,131.29,131.39,131.18,131.18,6188.0,128.3808,128.4786,128.2733,128.2733,6188.0
2023-06-13 10:10:00,131.16,131.21,131.0,131.16,11885.0,128.2537,128.3026,128.0973,128.2537,11885.0
2023-06-13 10:20:00,131.18,131.3,131.18,131.23,13397.0,128.2733,128.3906,128.2733,128.3222,13397.0
2023-06-13 10:30:00,131.25,131.46,131.15,131.43,8475.0,128.3417,128.5471,128.2439,128.5177,8475.0
2023-06-13 10:40:00,131.41,131.52,131.37,131.52,12626.0,128.4982,128.6057,128.4591,128.6057,12626.0
2023-06-13 10:50:00,131.53,131.56,131.44,131.47,21908.0,128.6155,128.6449,128.5275,128.5569,21908.0
2023-06-13 11:00:00,131.46,131.51,131.37,131.51,35257.0,128.5471,128.596,128.4591,128.596,35257.0
2023-06-13 11:10:00,131.53,131.75,131.53,131.72,30204.0,128.6155,128.8306,128.6155,128.8013,30204.0
2023-06-13 11:20:00,131.71,131.83,131.66,131.66,14706.0,128.7915,128.9089,128.7426,128.7426,14706.0
2023-06-13 11:30:00,131.67,131.7,131.46,131.46,45174.0,128.7524,128.7818,128.5471,128.5471,45174.0
2023-06-13 11:40:00,131.49,131.54,131.46,131.54,5631.0,128.5764,128.6253,128.5471,128.6253,5631.0
2023-06-13 11:50:00,131.52,131.61,131.41,131.44,15005.0,128.6057,128.6938,128.4982,128.5275,15005.0
2023-06-13 12:00:00,131.39,131.5,131.32,131.49,25603.0,128.4786,128.5862,128.4102,128.5764,25603.0
2023-06-13 12:10:00,131.49,131.58,131.48,131.55,8838.0,128.5764,128.6644,128.5666,128.6351,8838.0
2023-06-13 12:20:00,131.56,131.61,131.47,131.59,4633.0,128.6449,128.6938,128.5569,128.6742,4633.0
2023-06-13 12:30:00,131.58,131.62,131.53,131.62,15102.0,128.6644,128.7035,128.6155,128.7035,15102.0
2023-06-13 12:40:00,131.61,131.7,131.6,131.62,16896.0,128.6938,128.7818,128.684,128.7035,16896.0
2023-06-13 12:50:00,131.61,131.72,131.59,131.7,20027.0,128.6938,128.8013,128.6742,128.7818,20027.0
2023-06-13 13:00:00,131.72,131.81,131.57,131.58,6644.0,128.8013,128.8893,128.6546,128.6644,6644.0
2023-06-13 13:10:00,131.59,131.66,131.51,131.66,9941.0,128.6742,128.7426,128.596,128.7426,9941.0
2023-06-13 13:20:00,131.66,131.7,131.6,131.67,18709.0,128.7426,128.7818,128.684,128.7524,18709.0
2023-06-13 13:30:00,131.67,131.69,131.6,131.62,20247.0,128.7524,128.772,128.684,128.7035,20247.0
2023-06-13 13:40:00,131.63,131.73,131.62,131.7,35135.0,128.7133,128.8111,128.7035,128.7818,35135.0
2023-06-13 13:50:00,131.71,131.71,131.52,131.6,9851.0,128.7915,128.7915,128.6057,128.684,9851.0
2023-06-13 14:00:00,131.6,131.65,131.49,131.5,10548.0,128.684,128.7329,128.5764,128.5862,10548.0
2023-06-13 14:10:00,131.43,131.49,131.36,131.48,19542.0,128.5177,128.5764,128.4493,128.5666,19542.0
2023-06-13 14:20:00,131.46,131.5,131.2,131.21,13090.0,128.5471,128.5862,128.2928,128.3026,13090.0
2023-06-13 14:30:00,131.24,131.28,131.15,131.25,11023.0,128.332,128.3711,128.2439,128.3417,11023.0
2023-06-13 14:40:00,131.25,131.32,131.14,131.24,10048.0,128.3417,128.4102,128.2342,128.332,10048.0
2023-06-13 14:50:00,131.26,131.43,131.26,131.39,17325.0,128.3515,128.5177,128.3515,128.4786,17325.0
2023-06-13 15:00:00,131.4,131.53,131.38,131.5,26863.0,128.4884,128.6155,128.4688,128.5862,26863.0
2023-06-13 15:10:00,131.5,131.56,131.43,131.48,23018.0,128.5862,128.6449,128.5177,128.5666,23018.0
2023-06-13 15:20:00,131.5,131.58,131.42,131.47,21334.0,128.5862,128.6644,128.508,128.5569,21334.0
2023-06-13 15:30:00,131.47,131.48,131.41,131.42,17678.0,128.5569,128.5666,128.4982,128.508,17678.0
2023-06-13 15:40:00,131.48,131.57,131.46,131.49,17665.0,128.5666,128.6546,128.5471,128.5764,17665.0
2023-06-13 15:50:00,131.5,131.64,131.44,131.63,30759.0,128.5862,128.7231,128.5275,128.7133,30759.0
2023-06-14 09:30:00,131.54,131.68,131.5,131.67,22855.0,128.6253,128.7622,128.5862,128.7524,22855.0
2023-06-14 09:40:00,131.77,131.96,131.77,131.95,15189.0,128.8502,129.036,128.8502,129.0262,15189.0
2023-06-14 09:50:00,131.97,131.99,131.91,131.96,11911.0,129.0458,129.0653,128.9871,129.036,11911.0
2023-06-14 10:00:00,131.98,132.11,131.96,132.11,6727.0,129.0556,129.1827,129.036,129.1827,6727.0
2023-06-14 10:10:00,132.1,132.14,132.06,132.08,6159.0,129.1729,129.212,129.1338,129.1533,6159.0
2023-06-14 10:20:00,132.09,132.14,131.94,131.97,47402.0,129.1631,129.212,129.0164,129.0458,47402.0
2023-06-14 10:30:00,131.97,132.08,131.97,132.07,6391.0,129.0458,129.1533,129.0458,129.1436,6391.0
2023-06-14 10:40:00,132.05,132.14,132.03,132.11,20340.0,129.124,129.212,129.1044,129.1827,20340.0
2023-06-14 10:50:00,132.1,132.12,132.01,132.07,26054.0,129.1729,129.1925,129.0849,129.1436,26054.0
2023-06-14 11:00:00,132.06,132.15,132.03,132.13,7650.0,129.1338,129.2218,129.1044,129.2022,7650.0
2023-06-14 11:10:00,132.17,132.39,132.16,132.38,12711.0,129.2413,129.4565,129.2316,129.4467,12711.0
2023-06-14 11:20:00,132.39,132.51,132.37,132.38,24449.0,129.4565,129.5738,129.4369,129.4467,24449.0
2023-06-14 11:30:00,132.4,132.41,132.33,132.34,5215.0,129.4662,129.476,129.3978,129.4076,5215.0
2023-06-14 11:40:00,132.35,132.38,132.28,132.35,6994.0,129.4174,129.4467,129.3489,129.4174,6994.0
2023-06-14 11:50:00,132.33,132.36,132.19,132.24,7430.0,129.3978,129.4271,129.2609,129.3098,7430.0
2023-06-14 12:00:00,132.17,132.19,132.06,132.15,18973.0,129.2413,129.2609,129.1338,129.2218,18973.0
2023-06-14 12:10:00,132.14,132.28,132.14,132.27,6051.0,129.212,129.3489,129.212,129.3391,6051.0
2023-06-14 12:20:00,132.25,132.27,132.21,132.22,7230.0,129.3196,129.3391,129.2805,129.2902,7230.0
2023-06-14 12:30:00,132.23,132.24,132.18,132.2,6630.0,129.3,129.3098,129.2511,129.2707,6630.0
2023-06-14 12:40:00,132.21,132.22,132.18,132.2,44899.0,129.2805,129.2902,129.2511,129.2707,44899.0
2023-06-14 12:50:00,132.2,132.25,132.19,132.25,43603.0,129.2707,129.3196,129.2609,129.3196,43603.0
2023-06-14 13:00:00,132.22,132.23,132.11,132.11,40122.0,129.2902,129.3,129.1827,129.1827,40122.0
2023-06-14 13:10:00,132.11,132.11,131.97,131.97,14488.0,129.1827,129.1827,129.0458,129.0458,14488.0
2023-06-14 13:20:00,131.97,132.06,131.94,132.01,12742.0,129.0458,129.1338,129.0164,129.0849,12742.0
2023-06-14 13:30:00,132.03,132.09,131.92,132.05,14777.0,129.1044,129.1631,128.9969,129.124,14777.0
2023-06-14 13:40:00,132.05,132.08,131.96,132.04,11248.0,129.124,129.1533,129.036,129.1142,11248.0
2023-06-14 13:50:00,132.03,132.06,131.96,132.01,22841.0,129.1044,129.1338,129.036,129.0849,22841.0
2023-06-14 14:00:00,131.95,131.95,131.01,131.3,36654.0,129.0262,129.0262,128.107,128.3906,36654.0
2023-06-14 14:10:00,131.31,131.46,131.16,131.23,19588.0,128.4004,128.5471,128.2537,128.3222,19588.0
2023-06-14 14:20:00,131.19,131.35,131.06,131.35,11337.0,128.2831,128.4395,128.1559,128.4395,11337.0
2023-06-14 14:30:00,131.29,131.68,131.17,131.53,34263.0,128.3808,128.7622,128.2635,128.6155,34263.0
2023-06-14 14:40:00,131.62,132.04,131.6,132.04,16842.0,128.7035,129.1142,128.684,129.1142,16842.0
2023-06-14 14:50:00,132.07,132.1,131.84,131.87,29881.0,129.1436,129.1729,128.9187,128.948,29881.0
2023-06-14 15:00:00,131.95,132.41,131.93,132.38,13968.0,129.0262,129.476,129.0067,129.4467,13968.0
2023-06-14 15:10:00,132.41,132.41,131.74,131.93,27201.0,129.476,129.476,128.8209,129.0067,27201.0
2023-06-14 15:20:00,131.84,132.28,131.84,131.98,15898.0,128.9187,129.3489,128.9187,129.0556,15898.0
2023-06-14 15:30:00,131.98,132.13,131.86,132.02,22536.0,129.0556,129.2022,128.9382,129.0947,22536.0
2023-06-14 15:40:00,132.07,132.09,131.77,131.81,19454.0,129.1436,129.1631,128.8502,128.8893,19454.0
2023-06-14 15:50:00,131.78,132.23,131.57,132.23,34184.0,128.86,129.3,128.6546,129.3,34184.0
2023-06-15 09:30:00,131.92,132.15,131.83,132.15,31020.0,128.9969,129.2218,128.9089,129.2218,31020.0
2023-06-15 09:40:00,132.16,132.49,132.16,132.41,23099.0,129.2316,129.5543,129.2316,129.476,23099.0
2023-06-15 09:50:00,132.41,132.61,132.41,132.54,22865.0,129.476,129.6716,129.476,129.6031,22865.0
2023-06-15 10:00:00,132.55,132.76,132.47,132.72,28512.0,129.6129,129.8183,129.5347,129.7792,28512.0
2023-06-15 10:10:00,132.72,132.76,132.56,132.61,15095.0,129.7792,129.8183,129.6227,129.6716,15095.0
2023-06-15 10:20:00,132.59,132.82,132.55,132.79,21222.0,129.652,129.8769,129.6129,129.8476,21222.0
2023-06-15 10:30:00,132.83,132.83,132.48,132.51,32715.0,129.8867,129.8867,129.5445,129.5738,32715.0
2023-06-15 10:40:00,132.51,132.89,132.49,132.84,16387.0,129.5738,129.9454,129.5543,129.8965,16387.0
2023-06-15 10:50:00,132.8,132.84,132.68,132.8,18693.0,129.8574,129.8965,129.74,129.8574,18693.0
2023-06-15 11:00:00,132.82,132.96,132.76,132.88,22300.0,129.8769,130.0138,129.8183,129.9356,22300.0
2023-06-15 11:10:00,132.87,133.11,132.84,133.0,22171.0,129.9258,130.1605,129.8965,130.053,22171.0
2023-06-15 11:20:00,133.0,133.19,133.0,133.19,21534.0,130.053,130.2387,130.053,130.2387,21534.0
2023-06-15 11:30:00,133.19,133.3,133.08,133.28,9843.0,130.2387,130.3463,130.1312,130.3267,9843.0
2023-06-15 11:40:00,133.28,133.32,133.03,133.07,22537.0,130.3267,130.3659,130.0823,130.1214,22537.0
2023-06-15 11:50:00,133.08,133.25,133.07,133.25,20254.0,130.1312,130.2974,130.1214,130.2974,20254.0
2023-06-15 12:00:00,133.25,133.32,133.21,133.27,11830.0,130.2974,130.3659,130.2583,130.317,11830.0
2023-06-15 12:10:00,133.27,133.28,133.12,133.19,13352.0,130.317,130.3267,130.1703,130.2387,13352.0
2023-06-15 12:20:00,133.19,133.32,133.18,133.3,12369.0,130.2387,130.3659,130.229,130.3463,12369.0
2023-06-15 12:30:00,133.32,133.34,133.2,133.32,19002.0,130.3659,130.3854,130.2485,130.3659,19002.0
2023-06-15 12:40:00,133.31,133.38,133.19,133.26,9093.0,130.3561,130.4245,130.2387,130.3072,9093.0
2023-06-15 12:50:00,133.27,133.3,133.19,133.24,13448.0,130.317,130.3463,130.2387,130.2876,13448.0
2023-06-15 13:00:00,133.26,133.27,133.1,133.13,14885.0,130.3072,130.317,130.1507,130.1801,14885.0
2023-06-15 13:10:00,133.13,133.18,133.06,133.12,12334.0,130.1801,130.229,130.1116,130.1703,12334.0
2023-06-15 13:20:00,133.15,133.29,133.13,133.27,10989.0,130.1996,130.3365,130.1801,130.317,10989.0
2023-06-15 13:30:00,133.33,133.36,133.27,133.31,7172.0,130.3756,130.405,130.317,130.3561,7172.0
2023-06-15 13:40:00,133.3,133.49,133.28,133.44,12354.0,130.3463,130.5321,130.3267,130.4832,12354.0
2023-06-15 13:50:00,133.43,133.58,133.42,133.55,25201.0,130.4734,130.6201,130.4636,130.5908,25201.0
2023-06-15 14:00:00,133.56,133.61,133.42,133.43,8508.0,130.6005,130.6494,130.4636,130.4734,8508.0
2023-06-15 14:10:00,133.43,133.5,133.38,133.4,13871.0,130.4734,130.5419,130.4245,130.4441,13871.0
2023-06-15 14:20:00,133.4,133.58,133.39,133.56,16542.0,130.4441,130.6201,130.4343,130.6005,16542.0
2023-06-15 14:30:00,133.55,133.77,133.55,133.74,23146.0,130.5908,130.8059,130.5908,130.7766,23146.0
2023-06-15 14:40:00,133.74,133.9,133.74,133.86,281911.0,130.7766,130.933,130.7766,130.8939,281911.0
2023-06-15 14:50:00,133.88,134.2,133.87,134.13,20404.0,130.9135,131.2264,130.9037,131.1579,20404.0
2023-06-15 15:00:00,134.13,134.18,133.89,134.05,25441.0,131.1579,131.2068,130.9232,131.0797,25441.0
2023-06-15 15:10:00,134.03,134.19,134.0,134.01,43005.0,131.0601,131.2166,131.0308,131.0406,43005.0
2023-06-15 15:20:00,133.99,134.03,133.91,134.01,25715.0,131.021,131.0601,130.9428,131.0406,25715.0
2023-06-15 15:30:00,134.03,134.09,133.86,133.86,17034.0,131.0601,131.1188,130.8939,130.8939,17034.0
2023-06-15 15:40:00,133.89,133.96,133.82,133.95,23713.0,130.9232,130.9917,130.8548,130.9819,23713.0
2023-06-15 15:50:00,133.97,134.07,133.66,133.81,43059.0,131.0015,131.0992,130.6983,130.845,43059.0
2023-06-16 09:30:00,134.42,134.66,134.32,134.38,29027.0,131.4415,131.6762,131.3437,131.4024,29027.0
2023-06-16 09:40:00,134.3,134.37,134.06,134.18,6146.0,131.3241,131.3926,131.0895,131.2068,6146.0
2023-06-16 09:50:00,134.19,134.24,134.08,134.14,6102.0,131.2166,131.2655,131.109,131.1677,6102.0
2023-06-16 10:00:00,134.16,134.35,134.16,134.31,12254.0,131.1872,131.373,131.1872,131.3339,12254.0
2023-06-16 10:10:00,134.35,134.43,134.26,134.28,6732.0,131.373,131.4513,131.285,131.3046,6732.0
2023-06-16 10:20:00,134.26,134.54,134.23,134.54,14702.0,131.285,131.5588,131.2557,131.5588,14702.0
2023-06-16 10:30:00,134.51,134.54,134.36,134.39,61483.0,131.5295,131.5588,131.3828,131.4122,61483.0
2023-06-16 10:40:00,134.4,134.4,134.15,134.22,12461.0,131.4219,131.4219,131.1775,131.2459,12461.0
2023-06-16 10:50:00,134.23,134.44,134.23,134.38,19261.0,131.2557,131.461,131.2557,131.4024,19261.0
2023-06-16 11:00:00,134.38,134.41,134.25,134.41,8793.0,131.4024,131.4317,131.2753,131.4317,8793.0
2023-06-16 11:10:00,134.39,134.51,134.33,134.33,9547.0,131.4122,131.5295,131.3535,131.3535,9547.0
2023-06-16 11:20:00,134.31,134.32,134.03,134.09,8104.0,131.3339,131.3437,131.0601,131.1188,8104.0
2023-06-16 11:30:00,134.18,134.23,134.11,134.11,8379.0,131.2068,131.2557,131.1384,131.1384,8379.0
2023-06-16 11:40:00,134.18,134.29,134.11,134.11,4367.0,131.2068,131.3144,131.1384,131.1384,4367.0
2023-06-16 11:50:00,134.1,134.32,134.04,134.31,15335.0,131.1286,131.3437,131.0699,131.3339,15335.0
2023-06-16 12:00:00,134.32,134.35,134.23,134.27,13330.0,131.3437,131.373,131.2557,131.2948,13330.0
2023-06-16 12:10:00,134.28,134.32,134.22,134.3,11096.0,131.3046,131.3437,131.2459,131.3241,11096.0
2023-06-16 12:20:00,134.39,134.46,134.34,134.46,13390.0,131.4122,131.4806,131.3633,131.4806,13390.0
2023-06-16 12:30:00,134.47,134.54,134.43,134.43,7275.0,131.4904,131.5588,131.4513,131.4513,7275.0
2023-06-16 12:40:00,134.44,134.5,134.39,134.5,10557.0,131.461,131.5197,131.4122,131.5197,10557.0
2023-06-16 12:50:00,134.5,134.61,134.5,134.54,10304.0,131.5197,131.6273,131.5197,131.5588,10304.0
2023-06-16 13:00:00,134.55,134.55,134.43,134.44,9768.0,131.5686,131.5686,131.4513,131.461,9768.0
2023-06-16 13:10:00,134.41,134.45,134.36,134.45,8770.0,131.4317,131.4708,131.3828,131.4708,8770.0
2023-06-16 13:20:00,134.44,134.46,134.34,134.35,5070.0,131.461,131.4806,131.3633,131.373,5070.0
2023-06-16 13:30:00,134.34,134.36,134.23,134.23,49157.0,131.3633,131.3828,131.2557,131.2557,49157.0
2023-06-16 13:40:00,134.28,134.32,134.17,134.18,12212.0,131.3046,131.3437,131.197,131.2068,12212.0
2023-06-16 13:50:00,134.23,134.33,134.22,134.31,6515.0,131.2557,131.3535,131.2459,131.3339,6515.0
2023-06-16 14:00:00,134.3,134.34,134.16,134.22,14571.0,131.3241,131.3633,131.1872,131.2459,14571.0
2023-06-16 14:10:00,134.22,134.27,134.13,134.16,7098.0,131.2459,131.2948,131.1579,131.1872,7098.0
2023-06-16 14:20:00,134.17,134.18,134.11,134.17,7285.0,131.197,131.2068,131.1384,131.197,7285.0
2023-06-16 14:30:00,134.14,134.15,133.94,134.01,25178.0,131.1677,131.1775,130.9721,131.0406,25178.0
2023-06-16 14:40:00,134.01,134.01,133.87,133.92,19377.0,131.0406,131.0406,130.9037,130.9526,19377.0
2023-06-16 14:50:00,133.89,133.96,133.8,133.81,10803.0,130.9232,130.9917,130.8352,130.845,10803.0
2023-06-16 15:00:00,133.83,133.83,133.68,133.7,17182.0,130.8646,130.8646,130.7179,130.7374,17182.0
2023-06-16 15:10:00,133.74,133.74,133.57,133.65,9698.0,130.7766,130.7766,130.6103,130.6885,9698.0
2023-06-16 15:20:00,133.71,133.79,133.61,133.64,13954.0,130.7472,130.8254,130.6494,130.6788,13954.0
2023-06-16 15:30:00,133.64,133.85,133.63,133.83,24292.0,130.6788,130.8841,130.669,130.8646,24292.0
2023-06-16 15:40:00,133.83,133.83,133.69,133.73,18163.0,130.8646,130.8646,130.7277,130.7668,18163.0
2023-06-16 15:50:00,133.75,133.78,133.42,133.47,20262.0,130.7863,130.8157,130.4636,130.5125,20262.0
2023-06-20 09:30:00,132.86,133.25,132.74,133.21,35085.0,129.9161,130.2974,129.7987,130.2583,35085.0
2023-06-20 09:40:00,133.23,133.25,133.13,133.23,7373.0,130.2779,130.2974,130.1801,130.2779,7373.0
2023-06-20 09:50:00,133.2,133.26,132.97,132.99,13140.0,130.2485,130.3072,130.0236,130.0432,13140.0
2023-06-20 10:00:00,132.94,132.94,132.84,132.87,9515.0,129.9943,129.9943,129.8965,129.9258,9515.0
2023-06-20 10:10:00,132.92,132.94,132.62,132.65,458242.0,129.9747,129.9943,129.6814,129.7107,458242.0
2023-06-20 10:20:00,132.61,132.63,132.3,132.33,8931.0,129.6716,129.6912,129.3685,129.3978,8931.0
2023-06-20 10:30:00,132.38,132.49,132.32,132.41,8395.0,129.4467,129.5543,129.388,129.476,8395.0
2023-06-20 10:40:00,132.44,132.6,132.41,132.56,12708.0,129.5054,129.6618,129.476,129.6227,12708.0
2023-06-20 10:50:00,132.57,132.6,132.4,132.43,47306.0,129.6325,129.6618,129.4662,129.4956,47306.0
2023-06-20 11:00:00,132.51,132.69,132.5,132.55,38306.0,129.5738,129.7498,129.564,129.6129,38306.0
2023-06-20 11:10:00,132.56,132.59,132.51,132.52,19042.0,129.6227,129.652,129.5738,129.5836,19042.0
2023-06-20 11:20:00,132.5,132.53,132.45,132.52,11254.0,129.564,129.5934,129.5151,129.5836,11254.0
2023-06-20 11:30:00,132.53,132.63,132.53,132.63,17914.0,129.5934,129.6912,129.5934,129.6912,17914.0
2023-06-20 11:40:00,132.64,132.65,132.52,132.64,8696.0,129.7009,129.7107,129.5836,129.7009,8696.0
2023-06-20 11:50:00,132.63,132.65,132.54,132.54,29905.0,129.6912,129.7107,129.6031,129.6031,29905.0
2023-06-20 12:00:00,132.56,132.59,132.49,132.55,21022.0,129.6227,129.652,129.5543,129.6129,21022.0
2023-06-20 12:10:00,132.59,132.68,132.58,132.64,11558.0,129.652,129.74,129.6423,129.7009,11558.0
2023-06-20 12:20:00,132.64,132.9,132.63,132.86,10244.0,129.7009,129.9552,129.6912,129.9161,10244.0
2023-06-20 12:30:00,132.87,132.99,132.82,132.94,15559.0,129.9258,130.0432,129.8769,129.9943,15559.0
2023-06-20 12:40:00,132.97,133.07,132.97,133.04,9922.0,130.0236,130.1214,130.0236,130.0921,9922.0
2023-06-20 12:50:00,133.08,133.08,133.01,133.03,7783.0,130.1312,130.1312,130.0627,130.0823,7783.0
2023-06-20 13:00:00,133.04,133.06,132.92,132.98,13008.0,130.0921,130.1116,129.9747,130.0334,13008.0
2023-06-20 13:10:00,132.97,133.07,132.93,133.05,12273.0,130.0236,130.1214,129.9845,130.1018,12273.0
2023-06-20 13:20:00,133.08,133.21,133.07,133.1,9367.0,130.1312,130.2583,130.1214,130.1507,9367.0
2023-06-20 13:30:00,133.12,133.16,133.05,133.05,8123.0,130.1703,130.2094,130.1018,130.1018,8123.0
2023-06-20 13:40:00,133.09,133.15,133.08,133.13,12545.0,130.141,130.1996,130.1312,130.1801,12545.0
2023-06-20 13:50:00,133.14,133.14,132.89,132.9,12154.0,130.1898,130.1898,129.9454,129.9552,12154.0
2023-06-20 14:00:00,132.91,132.97,132.88,132.92,12183.0,129.9649,130.0236,129.9356,129.9747,12183.0
2023-06-20 14:10:00,132.89,133.0,132.88,132.99,20691.0,129.9454,130.053,129.9356,130.0432,20691.0
2023-06-20 14:20:00,133.01,133.08,133.0,133.08,30545.0,130.0627,130.1312,130.053,130.1312,30545.0
2023-06-20 14:30:00,133.09,133.09,132.94,133.0,15549.0,130.141,130.141,129.9943,130.053,15549.0
2023-06-20 14:40:00,132.98,132.99,132.86,132.99,31352.0,130.0334,130.0432,129.9161,130.0432,31352.0
2023-06-20 14:50:00,133.0,133.01,132.94,132.99,13099.0,130.053,130.0627,129.9943,130.0432,13099.0
2023-06-20 15:00:00,133.03,133.03,132.88,132.94,20701.0,130.0823,130.0823,129.9356,129.9943,20701.0
2023-06-20 15:10:00,132.95,132.99,132.9,132.93,13544.0,130.0041,130.0432,129.9552,129.9845,13544.0
2023-06-20 15:20:00,132.93,132.97,132.88,132.96,20247.0,129.9845,130.0236,129.9356,130.0138,20247.0
2023-06-20 15:30:00,132.96,132.98,132.85,132.93,19944.0,130.0138,130.0334,129.9063,129.9845,19944.0
2023-06-20 15:40:00,132.93,133.06,132.9,133.04,38703.0,129.9845,130.1116,129.9552,130.0921,38703.0
2023-06-20 15:50:00,133.05,133.14,132.91,132.92,27228.0,130.1018,130.1898,129.9649,129.9747,27228.0
2023-06-21 09:30:00,132.77,132.77,132.43,132.47,11711.0,129.828,129.828,129.4956,129.5347,11711.0
2023-06-21 09:40:00,132.45,132.52,132.41,132.46,8428.0,129.5151,129.5836,129.476,129.5249,8428.0
2023-06-21 09:50:00,132.45,132.48,132.35,132.44,10015.0,129.5151,129.5445,129.4174,129.5054,10015.0
2023-06-21 10:00:00,132.48,132.48,132.2,132.22,4560.0,129.5445,129.5445,129.2707,129.2902,4560.0
2023-06-21 10:10:00,132.27,132.55,132.26,132.46,5058.0,129.3391,129.6129,129.3293,129.5249,5058.0
2023-06-21 10:20:00,132.45,132.51,132.4,132.48,12473.0,129.5151,129.5738,129.4662,129.5445,12473.0
2023-06-21 10:30:00,132.51,132.55,132.41,132.54,18466.0,129.5738,129.6129,129.476,129.6031,18466.0
2023-06-21 10:40:00,132.51,132.52,132.24,132.24,14160.0,129.5738,129.5836,129.3098,129.3098,14160.0
2023-06-21 10:50:00,132.17,132.39,132.13,132.38,17543.0,129.2413,129.4565,129.2022,129.4467,17543.0
2023-06-21 11:00:00,132.4,132.43,132.2,132.22,11840.0,129.4662,129.4956,129.2707,129.2902,11840.0
2023-06-21 11:10:00,132.23,132.32,132.22,132.24,16552.0,129.3,129.388,129.2902,129.3098,16552.0
2023-06-21 11:20:00,132.24,132.48,132.24,132.48,23792.0,129.3098,129.5445,129.3098,129.5445,23792.0
2023-06-21 11:30:00,132.47,132.63,132.45,132.62,11950.0,129.5347,129.6912,129.5151,129.6814,11950.0
2023-06-21 11:40:00,132.65,132.7,132.56,132.56,14874.0,129.7107,129.7596,129.6227,129.6227,14874.0
2023-06-21 11:50:00,132.56,132.56,132.42,132.42,29439.0,129.6227,129.6227,129.4858,129.4858,29439.0
2023-06-21 12:00:00,132.44,132.62,132.44,132.62,13100.0,129.5054,129.6814,129.5054,129.6814,13100.0
2023-06-21 12:10:00,132.56,132.77,132.53,132.73,12363.0,129.6227,129.828,129.5934,129.7889,12363.0
2023-06-21 12:20:00,132.72,132.75,132.66,132.69,6597.0,129.7792,129.8085,129.7205,129.7498,6597.0
2023-06-21 12:30:00,132.76,132.8,132.66,132.74,13859.0,129.8183,129.8574,129.7205,129.7987,13859.0
2023-06-21 12:40:00,132.75,132.77,132.6,132.6,4455.0,129.8085,129.828,129.6618,129.6618,4455.0
2023-06-21 12:50:00,132.62,132.65,132.56,132.63,14913.0,129.6814,129.7107,129.6227,129.6912,14913.0
2023-06-21 13:00:00,132.6,132.67,132.47,132.66,26625.0,129.6618,129.7303,129.5347,129.7205,26625.0
2023-06-21 13:10:00,132.66,132.68,132.55,132.59,9614.0,129.7205,129.74,129.6129,129.652,9614.0
2023-06-21 13:20:00,132.57,132.58,132.47,132.52,19972.0,129.6325,129.6423,129.5347,129.5836,19972.0
2023-06-21 13:30:00,132.54,132.61,132.52,132.6,6020.0,129.6031,129.6716,129.5836,129.6618,6020.0
2023-06-21 13:40:00,132.63,132.65,132.53,132.63,4293.0,129.6912,129.7107,129.5934,129.6912,4293.0
2023-06-21 13:50:00,132.59,132.7,132.59,132.67,23196.0,129.652,129.7596,129.652,129.7303,23196.0
2023-06-21 14:00:00,132.73,132.74,132.67,132.7,9815.0,129.7889,129.7987,129.7303,129.7596,9815.0
2023-06-21 14:10:00,132.68,132.86,132.68,132.86,160576.0,129.74,129.9161,129.74,129.9161,160576.0
2023-06-21 14:20:00,132.91,132.96,132.85,132.95,15588.0,129.9649,130.0138,129.9063,130.0041,15588.0
2023-06-21 14:30:00,132.97,133.02,132.92,132.95,9375.0,130.0236,130.0725,129.9747,130.0041,9375.0
2023-06-21 14:40:00,132.94,132.95,132.88,132.88,12547.0,129.9943,130.0041,129.9356,129.9356,12547.0
2023-06-21 14:50:00,132.89,133.0,132.89,132.97,11921.0,129.9454,130.053,129.9454,130.0236,11921.0
2023-06-21 15:00:00,132.96,132.97,132.78,132.85,18109.0,130.0138,130.0236,129.8378,129.9063,18109.0
2023-06-21 15:10:00,132.88,132.95,132.84,132.92,14765.0,129.9356,130.0041,129.8965,129.9747,14765.0
2023-06-21 15:20:00,132.92,132.92,132.79,132.79,35415.0,129.9747,129.9747,129.8476,129.8476,35415.0
2023-06-21 15:30:00,132.82,132.82,132.48,132.56,29358.0,129.8769,129.8769,129.5445,129.6227,29358.0
2023-06-21 15:40:00,132.56,132.7,132.53,132.69,20055.0,129.6227,129.7596,129.5934,129.7498,20055.0
2023-06-21 15:50:00,132.68,132.75,132.42,132.51,42083.0,129.74,129.8085,129.4858,129.5738,42083.0
2023-06-22 09:30:00,132.07,132.2,132.06,132.12,18808.0,129.1436,129.2707,129.1338,129.1925,18808.0
2023-06-22 09:40:00,132.09,132.2,132.0,132.17,18792.0,129.1631,129.2707,129.0751,129.2413,18792.0
2023-06-22 09:50:00,132.19,132.49,132.17,132.44,5108.0,129.2609,129.5543,129.2413,129.5054,5108.0
2023-06-22 10:00:00,132.47,132.47,132.35,132.36,8101.0,129.5347,129.5347,129.4174,129.4271,8101.0
2023-06-22 10:10:00,132.45,132.73,132.45,132.63,19116.0,129.5151,129.7889,129.5151,129.6912,19116.0
2023-06-22 10:20:00,132.62,132.64,132.51,132.61,13376.0,129.6814,129.7009,129.5738,129.6716,13376.0
2023-06-22 10:30:00,132.61,132.69,132.43,132.44,14800.0,129.6716,129.7498,129.4956,129.5054,14800.0
2023-06-22 10:40:00,132.42,132.42,132.16,132.35,7477.0,129.4858,129.4858,129.2316,129.4174,7477.0
2023-06-22 10:50:00,132.35,132.37,132.21,132.28,14016.0,129.4174,129.4369,129.2805,129.3489,14016.0
2023-06-22 11:00:00,132.31,132.55,132.3,132.46,8029.0,129.3782,129.6129,129.3685,129.5249,8029.0
2023-06-22 11:10:00,132.46,132.55,132.38,132.5,9131.0,129.5249,129.6129,129.4467,129.564,9131.0
2023-06-22 11:20:00,132.52,132.57,132.36,132.38,20180.0,129.5836,129.6325,129.4271,129.4467,20180.0
2023-06-22 11:30:00,132.39,132.59,132.35,132.54,13510.0,129.4565,129.652,129.4174,129.6031,13510.0
2023-06-22 11:40:00,132.57,132.73,132.57,132.71,12994.0,129.6325,129.7889,129.6325,129.7694,12994.0
2023-06-22 11:50:00,132.7,132.7,132.57,132.63,9646.0,129.7596,129.7596,129.6325,129.6912,9646.0
2023-06-22 12:00:00,132.61,132.61,132.39,132.42,17501.0,129.6716,129.6716,129.4565,129.4858,17501.0
2023-06-22 12:10:00,132.44,132.52,132.38,132.42,40724.0,129.5054,129.5836,129.4467,129.4858,40724.0
2023-06-22 12:20:00,132.41,132.53,132.39,132.46,6432.0,129.476,129.5934,129.4565,129.5249,6432.0
2023-06-22 12:30:00,132.48,132.58,132.44,132.5,11677.0,129.5445,129.6423,129.5054,129.564,11677.0
2023-06-22 12:40:00,132.49,132.54,132.45,132.48,8483.0,129.5543,129.6031,129.5151,129.5445,8483.0
2023-06-22 12:50:00,132.46,132.49,132.42,132.47,221278.0,129.5249,129.5543,129.4858,129.5347,221278.0
2023-06-22 13:00:00,132.47,132.48,132.2,132.26,29040.0,129.5347,129.5445,129.2707,129.3293,29040.0
2023-06-22 13:10:00,132.24,132.3,132.2,132.28,10465.0,129.3098,129.3685,129.2707,129.3489,10465.0
2023-06-22 13:20:00,132.28,132.35,132.26,132.31,22373.0,129.3489,129.4174,129.3293,129.3782,22373.0
2023-06-22 13:30:00,132.34,132.37,132.28,132.37,4441.0,129.4076,129.4369,129.3489,129.4369,4441.0
2023-06-22 13:40:00,132.38,132.49,132.37,132.48,5770.0,129.4467,129.5543,129.4369,129.5445,5770.0
2023-06-22 13:50:00,132.48,132.58,132.47,132.58,23414.0,129.5445,129.6423,129.5347,129.6423,23414.0
2023-06-22 14:00:00,132.59,132.62,132.56,132.56,16854.0,129.652,129.6814,129.6227,129.6227,16854.0
2023-06-22 14:10:00,132.58,132.62,132.56,132.57,14412.0,129.6423,129.6814,129.6227,129.6325,14412.0
2023-06-22 14:20:00,132.58,132.7,132.57,132.7,35118.0,129.6423,129.7596,129.6325,129.7596,35118.0
2023-06-22 14:30:00,132.7,132.78,132.62,132.73,14415.0,129.7596,129.8378,129.6814,129.7889,14415.0
2023-06-22 14:40:00,132.73,132.74,132.65,132.68,7241.0,129.7889,129.7987,129.7107,129.74,7241.0
2023-06-22 14:50:00,132.68,132.82,132.67,132.81,20688.0,129.74,129.8769,129.7303,129.8672,20688.0
2023-06-22 15:00:00,132.83,132.83,132.72,132.74,76479.0,129.8867,129.8867,129.7792,129.7987,76479.0
2023-06-22 15:10:00,132.73,132.79,132.68,132.73,29760.0,129.7889,129.8476,129.74,129.7889,29760.0
2023-06-22 15:20:00,132.71,132.72,132.56,132.56,9254.0,129.7694,129.7792,129.6227,129.6227,9254.0
2023-06-22 15:30:00,132.56,132.66,132.49,132.66,33327.0,129.6227,129.7205,129.5543,129.7205,33327.0
2023-06-22 15:40:00,132.71,132.74,132.66,132.7,8481.0,129.7694,129.7987,129.7205,129.7596,8481.0
2023-06-22 15:50:00,132.72,132.9,132.68,132.87,27173.0,129.7792,129.9552,129.74,129.9258,27173.0
2023-06-23 09:30:00,131.95,131.95,131.68,131.8,37395.0,129.0262,129.0262,128.7622,128.8795,37395.0
2023-06-23 09:40:00,131.83,131.85,131.72,131.76,7142.0,128.9089,128.9284,128.8013,128.8404,7142.0
2023-06-23 09:50:00,131.74,131.96,131.74,131.93,18420.0,128.8209,129.036,128.8209,129.0067,18420.0
2023-06-23 10:00:00,131.89,132.04,131.84,132.03,6752.0,128.9675,129.1142,128.9187,129.1044,6752.0
2023-06-23 10:10:00,132.08,132.08,131.95,132.02,41176.0,129.1533,129.1533,129.0262,129.0947,41176.0
2023-06-23 10:20:00,132.06,132.1,132.0,132.05,3432.0,129.1338,129.1729,129.0751,129.124,3432.0
2023-06-23 10:30:00,132.05,132.14,132.01,132.14,18397.0,129.124,129.212,129.0849,129.212,18397.0
2023-06-23 10:40:00,132.19,132.19,132.06,132.1,9415.0,129.2609,129.2609,129.1338,129.1729,9415.0
2023-06-23 10:50:00,132.09,132.13,131.9,131.97,8218.0,129.1631,129.2022,128.9773,129.0458,8218.0
2023-06-23 11:00:00,132.03,132.08,131.97,132.0,15872.0,129.1044,129.1533,129.0458,129.0751,15872.0
2023-06-23 11:10:00,132.0,132.0,131.9,131.92,12873.0,129.0751,129.0751,128.9773,128.9969,12873.0
2023-06-23 11:20:00,131.91,131.95,131.83,131.88,49850.0,128.9871,129.0262,128.9089,128.9578,49850.0
2023-06-23 11:30:00,131.9,132.04,131.87,132.03,4892.0,128.9773,129.1142,128.948,129.1044,4892.0
2023-06-23 11:40:00,132.07,132.17,132.05,132.1,19404.0,129.1436,129.2413,129.124,129.1729,19404.0
2023-06-23 11:50:00,132.1,132.11,132.01,132.1,25594.0,129.1729,129.1827,129.0849,129.1729,25594.0
2023-06-23 12:00:00,132.11,132.19,132.08,132.11,38824.0,129.1827,129.2609,129.1533,129.1827,38824.0
2023-06-23 12:10:00,132.11,132.29,132.06,132.27,43899.0,129.1827,129.3587,129.1338,129.3391,43899.0
2023-06-23 12:20:00,132.28,132.34,132.23,132.34,21818.0,129.3489,129.4076,129.3,129.4076,21818.0
2023-06-23 12:30:00,132.34,132.42,132.28,132.31,14266.0,129.4076,129.4858,129.3489,129.3782,14266.0
2023-06-23 12:40:00,132.31,132.36,132.3,132.34,12521.0,129.3782,129.4271,129.3685,129.4076,12521.0
2023-06-23 12:50:00,132.32,132.33,132.26,132.33,13108.0,129.388,129.3978,129.3293,129.3978,13108.0
2023-06-23 13:00:00,132.35,132.35,132.22,132.31,9601.0,129.4174,129.4174,129.2902,129.3782,9601.0
2023-06-23 13:10:00,132.33,132.39,132.31,132.37,3186.0,129.3978,129.4565,129.3782,129.4369,3186.0
2023-06-23 13:20:00,132.39,132.44,132.36,132.42,13717.0,129.4565,129.5054,129.4271,129.4858,13717.0
2023-06-23 13:30:00,132.44,132.48,132.41,132.46,12813.0,129.5054,129.5445,129.476,129.5249,12813.0
2023-06-23 13:40:00,132.48,132.48,132.36,132.37,12111.0,129.5445,129.5445,129.4271,129.4369,12111.0
2023-06-23 13:50:00,132.36,132.43,132.36,132.4,5340.0,129.4271,129.4956,129.4271,129.4662,5340.0
2023-06-23 14:00:00,132.36,132.38,132.24,132.25,18022.0,129.4271,129.4467,129.3098,129.3196,18022.0
2023-06-23 14:10:00,132.24,132.24,132.17,132.21,23658.0,129.3098,129.3098,129.2413,129.2805,23658.0
2023-06-23 14:20:00,132.21,132.29,132.17,132.21,57869.0,129.2805,129.3587,129.2413,129.2805,57869.0
2023-06-23 14:30:00,132.19,132.23,132.08,132.09,12469.0,129.2609,129.3,129.1533,129.1631,12469.0
2023-06-23 14:40:00,132.06,132.1,131.9,131.95,28112.0,129.1338,129.1729,128.9773,129.0262,28112.0
2023-06-23 14:50:00,131.96,131.96,131.89,131.93,12552.0,129.036,129.036,128.9675,129.0067,12552.0
2023-06-23 15:00:00,131.89,131.99,131.77,131.99,10839.0,128.9675,129.0653,128.8502,129.0653,10839.0
2023-06-23 15:10:00,131.99,132.08,131.98,132.07,21833.0,129.0653,129.1533,129.0556,129.1436,21833.0
2023-06-23 15:20:00,132.08,132.08,131.93,131.97,10583.0,129.1533,129.1533,129.0067,129.0458,10583.0
2023-06-23 15:30:00,131.99,132.13,131.95,132.11,14264.0,129.0653,129.2022,129.0262,129.1827,14264.0
2023-06-23 15:40:00,132.11,132.18,132.05,132.13,14959.0,129.1827,129.2511,129.124,129.2022,14959.0
2023-06-23 15:50:00,132.12,132.18,131.93,131.99,25391.0,129.1925,129.2511,129.0067,129.0653,25391.0
2023-06-26 09:30:00,131.89,132.18,131.89,132.13,25361.0,128.9675,129.2511,128.9675,129.2022,25361.0
2023-06-26 09:40:00,132.18,132.37,132.18,132.37,3525.0,129.2511,129.4369,129.2511,129.4369,3525.0
2023-06-26 09:50:00,132.29,132.42,132.29,132.31,4884.0,129.3587,129.4858,129.3587,129.3782,4884.0
2023-06-26 10:00:00,132.35,132.44,132.33,132.33,13740.0,129.4174,129.5054,129.3978,129.3978,13740.0
2023-06-26 10:10:00,132.31,132.39,132.22,132.36,11292.0,129.3782,129.4565,129.2902,129.4271,11292.0
2023-06-26 10:20:00,132.23,132.34,132.21,132.34,11972.0,129.3,129.4076,129.2805,129.4076,11972.0
2023-06-26 10:30:00,132.27,132.27,131.94,131.96,11968.0,129.3391,129.3391,129.0164,129.036,11968.0
2023-06-26 10:40:00,131.94,132.07,131.79,132.05,8872.0,129.0164,129.1436,128.8698,129.124,8872.0
2023-06-26 10:50:00,132.08,132.14,131.94,131.99,13828.0,129.1533,129.212,129.0164,129.0653,13828.0
2023-06-26 11:00:00,132.01,132.02,131.7,131.73,8195.0,129.0849,129.0947,128.7818,128.8111,8195.0
2023-06-26 11:10:00,131.78,131.81,131.63,131.65,14489.0,128.86,128.8893,128.7133,128.7329,14489.0
2023-06-26 11:20:00,131.64,131.71,131.62,131.69,10889.0,128.7231,128.7915,128.7035,128.772,10889.0
2023-06-26 11:30:00,131.68,131.81,131.64,131.73,9458.0,128.7622,128.8893,128.7231,128.8111,9458.0
2023-06-26 11:40:00,131.74,131.79,131.61,131.78,34240.0,128.8209,128.8698,128.6938,128.86,34240.0
2023-06-26 11:50:00,131.82,131.86,131.76,131.85,8963.0,128.8991,128.9382,128.8404,128.9284,8963.0
2023-06-26 12:00:00,131.87,131.88,131.52,131.54,13085.0,128.948,128.9578,128.6057,128.6253,13085.0
2023-06-26 12:10:00,131.52,131.67,131.43,131.59,16898.0,128.6057,128.7524,128.5177,128.6742,16898.0
2023-06-26 12:20:00,131.61,131.7,131.55,131.59,4431.0,128.6938,128.7818,128.6351,128.6742,4431.0
2023-06-26 12:30:00,131.58,131.6,131.45,131.47,26909.0,128.6644,128.684,128.5373,128.5569,26909.0
2023-06-26 12:40:00,131.48,131.5,131.35,131.45,10755.0,128.5666,128.5862,128.4395,128.5373,10755.0
2023-06-26 12:50:00,131.49,131.62,131.47,131.62,20371.0,128.5764,128.7035,128.5569,128.7035,20371.0
2023-06-26 13:00:00,131.63,131.64,131.56,131.59,9633.0,128.7133,128.7231,128.6449,128.6742,9633.0
2023-06-26 13:10:00,131.58,131.66,131.53,131.65,9909.0,128.6644,128.7426,128.6155,128.7329,9909.0
2023-06-26 13:20:00,131.63,131.71,131.55,131.71,6590.0,128.7133,128.7915,128.6351,128.7915,6590.0
2023-06-26 13:30:00,131.71,131.71,131.6,131.64,11908.0,128.7915,128.7915,128.684,128.7231,11908.0
2023-06-26 13:40:00,131.66,131.72,131.6,131.64,5963.0,128.7426,128.8013,128.684,128.7231,5963.0
2023-06-26 13:50:00,131.64,131.65,131.53,131.56,4382.0,128.7231,128.7329,128.6155,128.6449,4382.0
2023-06-26 14:00:00,131.55,131.61,131.5,131.54,20604.0,128.6351,128.6938,128.5862,128.6253,20604.0
2023-06-26 14:10:00,131.58,131.58,131.49,131.5,7160.0,128.6644,128.6644,128.5764,128.5862,7160.0
2023-06-26 14:20:00,131.48,131.56,131.42,131.53,9804.0,128.5666,128.6449,128.508,128.6155,9804.0
2023-06-26 14:30:00,131.52,131.76,131.52,131.76,19038.0,128.6057,128.8404,128.6057,128.8404,19038.0
2023-06-26 14:40:00,131.78,131.78,131.72,131.76,25203.0,128.86,128.86,128.8013,128.8404,25203.0
2023-06-26 14:50:00,131.79,131.79,131.67,131.71,19476.0,128.8698,128.8698,128.7524,128.7915,19476.0
2023-06-26 15:00:00,131.72,131.82,131.7,131.78,33859.0,128.8013,128.8991,128.7818,128.86,33859.0
2023-06-26 15:10:00,131.79,131.81,131.75,131.8,27386.0,128.8698,128.8893,128.8306,128.8795,27386.0
2023-06-26 15:20:00,131.79,131.82,131.7,131.74,31451.0,128.8698,128.8991,128.7818,128.8209,31451.0
2023-06-26 15:30:00,131.73,131.81,131.69,131.79,27298.0,128.8111,128.8893,128.772,128.8698,27298.0
2023-06-26 15:40:00,131.79,131.79,131.44,131.56,31081.0,128.8698,128.8698,128.5275,128.6449,31081.0
2023-06-26 15:50:00,131.55,131.55,131.32,131.37,15959.0,128.6351,128.6351,128.4102,128.4591,15959.0
2023-06-27 09:30:00,131.82,132.13,131.71,132.13,10072.0,128.8991,129.2022,128.7915,129.2022,10072.0
2023-06-27 09:40:00,132.07,132.12,131.83,131.89,3257.0,129.1436,129.1925,128.9089,128.9675,3257.0
2023-06-27 09:50:00,131.91,132.01,131.84,131.89,20818.0,128.9871,129.0849,128.9187,128.9675,20818.0
2023-06-27 10:00:00,131.87,131.97,131.76,131.76,4123.0,128.948,129.0458,128.8404,128.8404,4123.0
2023-06-27 10:10:00,131.73,131.89,131.65,131.87,7001.0,128.8111,128.9675,128.7329,128.948,7001.0
2023-06-27 10:20:00,131.86,131.99,131.85,131.95,12911.0,128.9382,129.0653,128.9284,129.0262,12911.0
2023-06-27 10:30:00,131.9,132.02,131.85,131.99,241939.0,128.9773,129.0947,128.9284,129.0653,241939.0
2023-06-27 10:40:00,131.98,132.02,131.89,131.98,15153.0,129.0556,129.0947,128.9675,129.0556,15153.0
2023-06-27 10:50:00,131.98,132.1,131.98,132.1,19616.0,129.0556,129.1729,129.0556,129.1729,19616.0
2023-06-27 11:00:00,132.13,132.13,131.95,132.02,10960.0,129.2022,129.2022,129.0262,129.0947,10960.0
2023-06-27 11:10:00,132.02,132.14,131.88,132.14,10925.0,129.0947,129.212,128.9578,129.212,10925.0
2023-06-27 11:20:00,132.14,132.31,132.13,132.31,26869.0,129.212,129.3782,129.2022,129.3782,26869.0
2023-06-27 11:30:00,132.32,132.44,132.3,132.43,6070.0,129.388,129.5054,129.3685,129.4956,6070.0
2023-06-27 11:40:00,132.43,132.45,132.37,132.41,27577.0,129.4956,129.5151,129.4369,129.476,27577.0
2023-06-27 11:50:00,132.41,132.52,132.39,132.49,16097.0,129.476,129.5836,129.4565,129.5543,16097.0
2023-06-27 12:00:00,132.49,132.58,132.48,132.53,13721.0,129.5543,129.6423,129.5445,129.5934,13721.0
2023-06-27 12:10:00,132.51,132.6,132.51,132.51,18743.0,129.5738,129.6618,129.5738,129.5738,18743.0
2023-06-27 12:20:00,132.53,132.69,132.53,132.66,11997.0,129.5934,129.7498,129.5934,129.7205,11997.0
2023-06-27 12:30:00,132.66,132.78,132.63,132.78,8833.0,129.7205,129.8378,129.6912,129.8378,8833.0
2023-06-27 12:40:00,132.78,132.88,132.77,132.87,10896.0,129.8378,129.9356,129.828,129.9258,10896.0
2023-06-27 12:50:00,132.87,132.91,132.81,132.84,12241.0,129.9258,129.9649,129.8672,129.8965,12241.0
2023-06-27 13:00:00,132.85,132.86,132.77,132.79,10081.0,129.9063,129.9161,129.828,129.8476,10081.0
2023-06-27 13:10:00,132.8,132.92,132.79,132.91,12653.0,129.8574,129.9747,129.8476,129.9649,12653.0
2023-06-27 13:20:00,132.91,133.01,132.9,132.94,11658.0,129.9649,130.0627,129.9552,129.9943,11658.0
2023-06-27 13:30:00,132.95,133.06,132.95,133.01,15809.0,130.0041,130.1116,130.0041,130.0627,15809.0
2023-06-27 13:40:00,133.02,133.12,133.02,133.11,11941.0,130.0725,130.1703,130.0725,130.1605,11941.0
2023-06-27 13:50:00,133.1,133.13,133.05,133.12,8179.0,130.1507,130.1801,130.1018,130.1703,8179.0
2023-06-27 14:00:00,133.11,133.16,133.09,133.11,16549.0,130.1605,130.2094,130.141,130.1605,16549.0
2023-06-27 14:10:00,133.12,133.22,133.12,133.2,30809.0,130.1703,130.2681,130.1703,130.2485,30809.0
2023-06-27 14:20:00,133.21,133.22,133.16,133.19,15319.0,130.2583,130.2681,130.2094,130.2387,15319.0
2023-06-27 14:30:00,133.21,133.26,133.18,133.19,12735.0,130.2583,130.3072,130.229,130.2387,12735.0
2023-06-27 14:40:00,133.16,133.19,133.1,133.17,20078.0,130.2094,130.2387,130.1507,130.2192,20078.0
2023-06-27 14:50:00,133.17,133.21,133.09,133.11,11187.0,130.2192,130.2583,130.141,130.1605,11187.0
2023-06-27 15:00:00,133.1,133.24,133.1,133.23,13357.0,130.1507,130.2876,130.1507,130.2779,13357.0
2023-06-27 15:10:00,133.21,133.26,133.15,133.18,27949.0,130.2583,130.3072,130.1996,130.229,27949.0
2023-06-27 15:20:00,133.21,133.34,133.18,133.34,14815.0,130.2583,130.3854,130.229,130.3854,14815.0
2023-06-27 15:30:00,133.34,133.36,133.17,133.2,13479.0,130.3854,130.405,130.2192,130.2485,13479.0
2023-06-27 15:40:00,133.22,133.31,133.2,133.29,13566.0,130.2681,130.3561,130.2485,130.3365,13566.0
2023-06-27 15:50:00,133.28,133.28,133.12,133.15,56389.0,130.3267,130.3267,130.1703,130.1996,56389.0
2023-06-28 09:30:00,132.7,132.77,132.48,132.59,9553.0,129.7596,129.828,129.5445,129.652,9553.0
2023-06-28 09:40:00,132.61,132.64,132.42,132.49,2358.0,129.6716,129.7009,129.4858,129.5543,2358.0
2023-06-28 09:50:00,132.51,132.61,132.45,132.55,14810.0,129.5738,129.6716,129.5151,129.6129,14810.0
2023-06-28 10:00:00,132.57,132.59,132.48,132.54,5674.0,129.6325,129.652,129.5445,129.6031,5674.0
2023-06-28 10:10:00,132.52,132.61,132.37,132.61,10898.0,129.5836,129.6716,129.4369,129.6716,10898.0
2023-06-28 10:20:00,132.68,132.71,132.53,132.67,8873.0,129.74,129.7694,129.5934,129.7303,8873.0
2023-06-28 10:30:00,132.69,132.93,132.68,132.89,20887.0,129.7498,129.9845,129.74,129.9454,20887.0
2023-06-28 10:40:00,132.87,132.98,132.85,132.97,20916.0,129.9258,130.0334,129.9063,130.0236,20916.0
2023-06-28 10:50:00,132.98,133.01,132.84,132.84,10619.0,130.0334,130.0627,129.8965,129.8965,10619.0
2023-06-28 11:00:00,132.85,132.95,132.85,132.91,14735.0,129.9063,130.0041,129.9063,129.9649,14735.0
2023-06-28 11:10:00,132.92,132.97,132.72,132.95,12101.0,129.9747,130.0236,129.7792,130.0041,12101.0
2023-06-28 11:20:00,132.92,132.92,132.7,132.86,51449.0,129.9747,129.9747,129.7596,129.9161,51449.0
2023-06-28 11:30:00,132.87,133.05,132.87,133.03,22460.0,129.9258,130.1018,129.9258,130.0823,22460.0
2023-06-28 11:40:00,133.04,133.06,132.95,132.97,141592.0,130.0921,130.1116,130.0041,130.0236,141592.0
2023-06-28 11:50:00,132.96,133.04,132.94,133.04,87618.0,130.0138,130.0921,129.9943,130.0921,87618.0
2023-06-28 12:00:00,133.03,133.13,132.96,133.11,7300.0,130.0823,130.1801,130.0138,130.1605,7300.0
2023-06-28 12:10:00,133.14,133.31,133.13,133.28,15620.0,130.1898,130.3561,130.1801,130.3267,15620.0
2023-06-28 12:20:00,133.29,133.29,132.94,132.97,14950.0,130.3365,130.3365,129.9943,130.0236,14950.0
2023-06-28 12:30:00,132.95,132.98,132.85,132.91,19069.0,130.0041,130.0334,129.9063,129.9649,19069.0
2023-06-28 12:40:00,132.9,132.93,132.59,132.66,15827.0,129.9552,129.9845,129.652,129.7205,15827.0
2023-06-28 12:50:00,132.67,132.68,132.43,132.6,12453.0,129.7303,129.74,129.4956,129.6618,12453.0
2023-06-28 13:00:00,132.62,132.64,132.48,132.6,11904.0,129.6814,129.7009,129.5445,129.6618,11904.0
2023-06-28 13:10:00,132.57,132.63,132.52,132.62,9703.0,129.6325,129.6912,129.5836,129.6814,9703.0
2023-06-28 13:20:00,132.62,132.77,132.62,132.75,11874.0,129.6814,129.828,129.6814,129.8085,11874.0
2023-06-28 13:30:00,132.78,132.83,132.66,132.7,20943.0,129.8378,129.8867,129.7205,129.7596,20943.0
2023-06-28 13:40:00,132.71,132.71,132.58,132.58,5839.0,129.7694,129.7694,129.6423,129.6423,5839.0
2023-06-28 13:50:00,132.55,132.7,132.54,132.63,18955.0,129.6129,129.7596,129.6031,129.6912,18955.0
2023-06-28 14:00:00,132.65,132.78,132.64,132.75,89053.0,129.7107,129.8378,129.7009,129.8085,89053.0
2023-06-28 14:10:00,132.76,132.81,132.73,132.79,38410.0,129.8183,129.8672,129.7889,129.8476,38410.0
2023-06-28 14:20:00,132.78,132.84,132.75,132.79,32575.0,129.8378,129.8965,129.8085,129.8476,32575.0
2023-06-28 14:30:00,132.79,132.8,132.66,132.67,7668.0,129.8476,129.8574,129.7205,129.7303,7668.0
2023-06-28 14:40:00,132.67,132.77,132.62,132.68,16809.0,129.7303,129.828,129.6814,129.74,16809.0
2023-06-28 14:50:00,132.66,132.69,132.63,132.67,43753.0,129.7205,129.7498,129.6912,129.7303,43753.0
2023-06-28 15:00:00,132.68,132.71,132.38,132.48,61416.0,129.74,129.7694,129.4467,129.5445,61416.0
2023-06-28 15:10:00,132.49,132.64,132.47,132.63,12790.0,129.5543,129.7009,129.5347,129.6912,12790.0
2023-06-28 15:20:00,132.65,132.7,132.55,132.56,19244.0,129.7107,129.7596,129.6129,129.6227,19244.0
2023-06-28 15:30:00,132.54,132.6,132.5,132.53,18155.0,129.6031,129.6618,129.564,129.5934,18155.0
2023-06-28 15:40:00,132.53,132.64,132.53,132.6,11740.0,129.5934,129.7009,129.5934,129.6618,11740.0
2023-06-28 15:50:00,132.58,132.85,132.54,132.83,51385.0,129.6423,129.9063,129.6031,129.8867,51385.0
2023-06-29 09:30:00,132.89,133.14,132.68,133.1,17715.0,129.9454,130.1898,129.74,130.1507,17715.0
2023-06-29 09:40:00,133.13,133.13,132.89,133.12,5257.0,130.1801,130.1801,129.9454,130.1703,5257.0
2023-06-29 09:50:00,133.12,133.15,133.0,133.06,13226.0,130.1703,130.1996,130.053,130.1116,13226.0
2023-06-29 10:00:00,133.05,133.19,132.85,132.95,17503.0,130.1018,130.2387,129.9063,130.0041,17503.0
2023-06-29 10:10:00,132.9,133.14,132.84,133.07,8261.0,129.9552,130.1898,129.8965,130.1214,8261.0
2023-06-29 10:20:00,133.11,133.26,133.02,133.06,36048.0,130.1605,130.3072,130.0725,130.1116,36048.0
2023-06-29 10:30:00,133.03,133.14,132.94,133.07,11687.0,130.0823,130.1898,129.9943,130.1214,11687.0
2023-06-29 10:40:00,133.06,133.11,132.81,132.84,25966.0,130.1116,130.1605,129.8672,129.8965,25966.0
2023-06-29 10:50:00,132.94,132.99,132.91,132.98,3010.0,129.9943,130.0432,129.9649,130.0334,3010.0
2023-06-29 11:00:00,132.93,133.19,132.93,133.15,8274.0,129.9845,130.2387,129.9845,130.1996,8274.0
2023-06-29 11:10:00,133.15,133.24,133.13,133.17,23607.0,130.1996,130.2876,130.1801,130.2192,23607.0
2023-06-29 11:20:00,133.27,133.36,133.26,133.36,6665.0,130.317,130.405,130.3072,130.405,6665.0
2023-06-29 11:30:00,133.4,133.4,133.26,133.3,11208.0,130.4441,130.4441,130.3072,130.3463,11208.0
2023-06-29 11:40:00,133.35,133.42,133.3,133.32,16458.0,130.3952,130.4636,130.3463,130.3659,16458.0
2023-06-29 11:50:00,133.34,133.42,133.32,133.38,37323.0,130.3854,130.4636,130.3659,130.4245,37323.0
2023-06-29 12:00:00,133.39,133.45,133.28,133.37,27329.0,130.4343,130.493,130.3267,130.4148,27329.0
2023-06-29 12:10:00,133.36,133.38,133.21,133.35,13934.0,130.405,130.4245,130.2583,130.3952,13934.0
2023-06-29 12:20:00,133.35,133.48,133.35,133.45,9034.0,130.3952,130.5223,130.3952,130.493,9034.0
2023-06-29 12:30:00,133.46,133.5,133.41,133.46,96367.0,130.5028,130.5419,130.4539,130.5028,96367.0
2023-06-29 12:40:00,133.44,133.54,133.43,133.51,6826.0,130.4832,130.581,130.4734,130.5517,6826.0
2023-06-29 12:50:00,133.49,133.49,133.25,133.32,7370.0,130.5321,130.5321,130.2974,130.3659,7370.0
2023-06-29 13:00:00,133.31,133.31,133.09,133.2,11434.0,130.3561,130.3561,130.141,130.2485,11434.0
2023-06-29 13:10:00,133.22,133.27,133.15,133.25,37634.0,130.2681,130.317,130.1996,130.2974,37634.0
2023-06-29 13:20:00,133.28,133.31,133.23,133.29,3426.0,130.3267,130.3561,130.2779,130.3365,3426.0
2023-06-29 13:30:00,133.31,133.31,133.17,133.21,16763.0,130.3561,130.3561,130.2192,130.2583,16763.0
2023-06-29 13:40:00,133.22,133.25,133.14,133.2,7940.0,130.2681,130.2974,130.1898,130.2485,7940.0
2023-06-29 13:50:00,133.18,133.27,133.07,133.08,9620.0,130.229,130.317,130.1214,130.1312,9620.0
2023-06-29 14:00:00,133.05,133.05,132.87,132.92,18616.0,130.1018,130.1018,129.9258,129.9747,18616.0
2023-06-29 14:10:00,132.94,133.1,132.93,133.1,16983.0,129.9943,130.1507,129.9845,130.1507,16983.0
2023-06-29 14:20:00,133.11,133.18,133.11,133.16,6924.0,130.1605,130.229,130.1605,130.2094,6924.0
2023-06-29 14:30:00,133.15,133.19,133.13,133.18,9684.0,130.1996,130.2387,130.1801,130.229,9684.0
2023-06-29 14:40:00,133.16,133.16,133.04,133.12,10896.0,130.2094,130.2094,130.0921,130.1703,10896.0
2023-06-29 14:50:00,133.06,133.16,133.03,133.15,8766.0,130.1116,130.2094,130.0823,130.1996,8766.0
2023-06-29 15:00:00,133.19,133.26,133.17,133.25,10103.0,130.2387,130.3072,130.2192,130.2974,10103.0
2023-06-29 15:10:00,133.26,133.33,133.22,133.26,25104.0,130.3072,130.3756,130.2681,130.3072,25104.0
2023-06-29 15:20:00,133.27,133.32,133.21,133.3,5518.0,130.317,130.3659,130.2583,130.3463,5518.0
2023-06-29 15:30:00,133.29,133.34,133.21,133.23,18465.0,130.3365,130.3854,130.2583,130.2779,18465.0
2023-06-29 15:40:00,133.21,133.26,133.14,133.23,23626.0,130.2583,130.3072,130.1898,130.2779,23626.0
2023-06-29 15:50:00,133.23,133.44,133.19,133.44,22409.0,130.2779,130.4832,130.2387,130.4832,22409.0
2023-06-30 09:30:00,134.34,134.42,134.27,134.33,24035.0,131.3633,131.4415,131.2948,131.3535,24035.0
2023-06-30 09:40:00,134.39,134.65,134.36,134.63,8068.0,131.4122,131.6664,131.3828,131.6468,8068.0
2023-06-30 09:50:00,134.62,134.65,134.53,134.53,11659.0,131.6371,131.6664,131.549,131.549,11659.0
2023-06-30 10:00:00,134.55,134.72,134.52,134.69,8925.0,131.5686,131.7348,131.5393,131.7055,8925.0
2023-06-30 10:10:00,134.68,134.83,134.68,134.81,11525.0,131.6957,131.8424,131.6957,131.8228,11525.0
2023-06-30 10:20:00,134.82,134.85,134.67,134.74,7652.0,131.8326,131.862,131.6859,131.7544,7652.0
2023-06-30 10:30:00,134.74,134.8,134.57,134.63,19967.0,131.7544,131.8131,131.5882,131.6468,19967.0
2023-06-30 10:40:00,134.69,134.72,134.56,134.56,12305.0,131.7055,131.7348,131.5784,131.5784,12305.0
2023-06-30 10:50:00,134.59,134.76,134.59,134.65,11257.0,131.6077,131.774,131.6077,131.6664,11257.0
2023-06-30 11:00:00,134.67,134.71,134.61,134.7,78999.0,131.6859,131.7251,131.6273,131.7153,78999.0
2023-06-30 11:10:00,134.76,134.77,134.67,134.69,33363.0,131.774,131.7837,131.6859,131.7055,33363.0
2023-06-30 11:20:00,134.69,134.7,134.55,134.6,19526.0,131.7055,131.7153,131.5686,131.6175,19526.0
2023-06-30 11:30:00,134.58,134.58,134.46,134.46,12989.0,131.5979,131.5979,131.4806,131.4806,12989.0
2023-06-30 11:40:00,134.47,134.49,134.4,134.48,27547.0,131.4904,131.5099,131.4219,131.5002,27547.0
2023-06-30 11:50:00,134.49,134.58,134.43,134.53,26528.0,131.5099,131.5979,131.4513,131.549,26528.0
2023-06-30 12:00:00,134.58,134.64,134.53,134.55,14172.0,131.5979,131.6566,131.549,131.5686,14172.0
2023-06-30 12:10:00,134.54,134.63,134.54,134.63,6686.0,131.5588,131.6468,131.5588,131.6468,6686.0
2023-06-30 12:20:00,134.66,134.74,134.66,134.73,8021.0,131.6762,131.7544,131.6762,131.7446,8021.0
2023-06-30 12:30:00,134.75,134.79,134.73,134.76,7949.0,131.7642,131.8033,131.7446,131.774,7949.0
2023-06-30 12:40:00,134.75,134.79,134.73,134.79,10149.0,131.7642,131.8033,131.7446,131.8033,10149.0
2023-06-30 12:50:00,134.77,134.89,134.77,134.86,10490.0,131.7837,131.9011,131.7837,131.8717,10490.0
2023-06-30 13:00:00,134.86,134.9,134.79,134.85,14268.0,131.8717,131.9109,131.8033,131.862,14268.0
2023-06-30 13:10:00,134.86,134.89,134.82,134.86,11497.0,131.8717,131.9011,131.8326,131.8717,11497.0
2023-06-30 13:20:00,134.89,134.89,134.83,134.89,33362.0,131.9011,131.9011,131.8424,131.9011,33362.0
2023-06-30 13:30:00,134.88,134.99,134.88,134.9,9994.0,131.8913,131.9989,131.8913,131.9109,9994.0
2023-06-30 13:40:00,134.93,134.96,134.88,134.95,8095.0,131.9402,131.9695,131.8913,131.9597,8095.0
2023-06-30 13:50:00,134.95,134.97,134.91,134.96,19287.0,131.9597,131.9793,131.9206,131.9695,19287.0
2023-06-30 14:00:00,134.97,135.02,134.96,135.0,11962.0,131.9793,132.0282,131.9695,132.0086,11962.0
2023-06-30 14:10:00,135.0,135.03,134.93,135.0,14399.0,132.0086,132.038,131.9402,132.0086,14399.0
2023-06-30 14:20:00,134.99,135.1,134.97,135.09,8476.0,131.9989,132.1064,131.9793,132.0966,8476.0
2023-06-30 14:30:00,135.1,135.1,135.01,135.07,7619.0,132.1064,132.1064,132.0184,132.0771,7619.0
2023-06-30 14:40:00,135.08,135.1,134.98,135.03,9266.0,132.0869,132.1064,131.9891,132.038,9266.0
2023-06-30 14:50:00,135.06,135.08,134.94,135.02,6975.0,132.0673,132.0869,131.95,132.0282,6975.0
2023-06-30 15:00:00,135.02,135.03,134.91,134.96,122074.0,132.0282,132.038,131.9206,131.9695,122074.0
2023-06-30 15:10:00,134.96,135.09,134.95,135.03,28261.0,131.9695,132.0966,131.9597,132.038,28261.0
2023-06-30 15:20:00,135.03,135.06,134.95,135.05,21471.0,132.038,132.0673,131.9597,132.0575,21471.0
2023-06-30 15:30:00,135.06,135.11,135.0,135.09,16762.0,132.0673,132.1162,132.0086,132.0966,16762.0
2023-06-30 15:40:00,135.1,135.11,134.92,135.0,19531.0,132.1064,132.1162,131.9304,132.0086,19531.0
2023-06-30 15:50:00,135.0,135.1,134.82,134.84,111162.0,132.0086,132.1064,131.8326,131.8522,111162.0
2023-07-03 09:30:00,134.47,134.7,134.39,134.51,85013.0,131.4904,131.7153,131.4122,131.5295,85013.0
2023-07-03 09:40:00,134.47,134.56,134.43,134.5,6541.0,131.4904,131.5784,131.4513,131.5197,6541.0
2023-07-03 09:50:00,134.56,134.65,134.52,134.65,67654.0,131.5784,131.6664,131.5393,131.6664,67654.0
2023-07-03 10:00:00,134.67,134.7,134.6,134.65,13192.0,131.6859,131.7153,131.6175,131.6664,13192.0
2023-07-03 10:10:00,134.64,134.64,134.55,134.55,10493.0,131.6566,131.6566,131.5686,131.5686,10493.0
2023-07-03 10:20:00,134.54,134.63,134.48,134.58,22727.0,131.5588,131.6468,131.5002,131.5979,22727.0
2023-07-03 10:30:00,134.6,134.62,134.5,134.53,21523.0,131.6175,131.6371,131.5197,131.549,21523.0
2023-07-03 10:40:00,134.5,134.53,134.44,134.5,32766.0,131.5197,131.549,131.461,131.5197,32766.0
2023-07-03 10:50:00,134.51,134.57,134.44,134.47,13725.0,131.5295,131.5882,131.461,131.4904,13725.0
2023-07-03 11:00:00,134.47,134.58,134.46,134.56,10913.0,131.4904,131.5979,131.4806,131.5784,10913.0
2023-07-03 11:10:00,134.56,134.57,134.49,134.51,6648.0,131.5784,131.5882,131.5099,131.5295,6648.0
2023-07-03 11:20:00,134.47,134.55,134.47,134.54,9001.0,131.4904,131.5686,131.4904,131.5588,9001.0
2023-07-03 11:30:00,134.54,134.56,134.48,134.53,10541.0,131.5588,131.5784,131.5002,131.549,10541.0
2023-07-03 11:40:00,134.51,134.6,134.51,134.57,11158.0,131.5295,131.6175,131.5295,131.5882,11158.0
2023-07-03 11:50:00,134.57,134.59,134.53,134.56,10605.0,131.5882,131.6077,131.549,131.5784,10605.0
2023-07-03 12:00:00,134.57,134.59,134.55,134.57,17111.0,131.5882,131.6077,131.5686,131.5882,17111.0
2023-07-03 12:10:00,134.56,134.61,134.55,134.56,6604.0,131.5784,131.6273,131.5686,131.5784,6604.0
2023-07-03 12:20:00,134.59,134.68,134.58,134.68,7043.0,131.6077,131.6957,131.5979,131.6957,7043.0
2023-07-03 12:30:00,134.66,134.7,134.66,134.69,10362.0,131.6762,131.7153,131.6762,131.7055,10362.0
2023-07-03 12:40:00,134.69,134.73,134.67,134.72,11100.0,131.7055,131.7446,131.6859,131.7348,11100.0
2023-07-03 12:50:00,134.71,134.77,134.65,134.72,11126.0,131.7251,131.7837,131.6664,131.7348,11126.0
2023-07-05 09:30:00,134.25,134.32,134.15,134.31,21316.0,131.2753,131.3437,131.1775,131.3339,21316.0
2023-07-05 09:40:00,134.27,134.61,134.27,134.52,11862.0,131.2948,131.6273,131.2948,131.5393,11862.0
2023-07-05 09:50:00,134.58,134.7,134.57,134.65,8489.0,131.5979,131.7153,131.5882,131.6664,8489.0
2023-07-05 10:00:00,134.66,134.79,134.63,134.72,10010.0,131.6762,131.8033,131.6468,131.7348,10010.0
2023-07-05 10:10:00,134.73,134.85,134.66,134.84,24572.0,131.7446,131.862,131.6762,131.8522,24572.0
2023-07-05 10:20:00,134.84,134.89,134.82,134.82,14843.0,131.8522,131.9011,131.8326,131.8326,14843.0
2023-07-05 10:30:00,134.9,134.96,134.89,134.92,7567.0,131.9109,131.9695,131.9011,131.9304,7567.0
2023-07-05 10:40:00,134.92,134.92,134.73,134.8,9843.0,131.9304,131.9304,131.7446,131.8131,9843.0
2023-07-05 10:50:00,134.81,134.91,134.8,134.9,21606.0,131.8228,131.9206,131.8131,131.9109,21606.0
2023-07-05 11:00:00,134.93,134.93,134.86,134.9,11263.0,131.9402,131.9402,131.8717,131.9109,11263.0
2023-07-05 11:10:00,134.87,134.9,134.74,134.74,22294.0,131.8815,131.9109,131.7544,131.7544,22294.0
2023-07-05 11:20:00,134.74,134.8,134.73,134.78,9990.0,131.7544,131.8131,131.7446,131.7935,9990.0
2023-07-05 11:30:00,134.75,134.81,134.73,134.77,20226.0,131.7642,131.8228,131.7446,131.7837,20226.0
2023-07-05 11:40:00,134.75,134.81,134.74,134.74,40575.0,131.7642,131.8228,131.7544,131.7544,40575.0
2023-07-05 11:50:00,134.77,134.77,134.67,134.68,17784.0,131.7837,131.7837,131.6859,131.6957,17784.0
2023-07-05 12:00:00,134.68,134.72,134.61,134.68,15934.0,131.6957,131.7348,131.6273,131.6957,15934.0
2023-07-05 12:10:00,134.67,134.7,134.63,134.68,14363.0,131.6859,131.7153,131.6468,131.6957,14363.0
2023-07-05 12:20:00,134.66,134.69,134.6,134.68,18915.0,131.6762,131.7055,131.6175,131.6957,18915.0
2023-07-05 12:30:00,134.68,134.72,134.51,134.56,19869.0,131.6957,131.7348,131.5295,131.5784,19869.0
2023-07-05 12:40:00,134.56,134.59,134.51,134.56,8629.0,131.5784,131.6077,131.5295,131.5784,8629.0
2023-07-05 12:50:00,134.57,134.63,134.53,134.61,12433.0,131.5882,131.6468,131.549,131.6273,12433.0
2023-07-05 13:00:00,134.6,134.62,134.58,134.61,17326.0,131.6175,131.6371,131.5979,131.6273,17326.0
2023-07-05 13:10:00,134.62,134.62,134.56,134.6,10690.0,131.6371,131.6371,131.5784,131.6175,10690.0
2023-07-05 13:20:00,134.61,134.67,134.58,134.62,12082.0,131.6273,131.6859,131.5979,131.6371,12082.0
2023-07-05 13:30:00,134.62,134.62,134.56,134.59,5868.0,131.6371,131.6371,131.5784,131.6077,5868.0
2023-07-05 13:40:00,134.61,134.66,134.6,134.65,15552.0,131.6273,131.6762,131.6175,131.6664,15552.0
2023-07-05 13:50:00,134.67,134.7,134.65,134.7,9188.0,131.6859,131.7153,131.6664,131.7153,9188.0
2023-07-05 14:00:00,134.7,134.77,134.63,134.7,8074.0,131.7153,131.7837,131.6468,131.7153,8074.0
2023-07-05 14:10:00,134.7,134.71,134.44,134.49,22906.0,131.7153,131.7251,131.461,131.5099,22906.0
2023-07-05 14:20:00,134.48,134.5,134.35,134.48,22306.0,131.5002,131.5197,131.373,131.5002,22306.0
2023-07-05 14:30:00,134.47,134.62,134.47,134.61,96274.0,131.4904,131.6371,131.4904,131.6273,96274.0
2023-07-05 14:40:00,134.61,134.71,134.61,134.68,16469.0,131.6273,131.7251,131.6273,131.6957,16469.0
2023-07-05 14:50:00,134.7,134.73,134.65,134.73,15036.0,131.7153,131.7446,131.6664,131.7446,15036.0
2023-07-05 15:00:00,134.73,134.76,134.69,134.7,12070.0,131.7446,131.774,131.7055,131.7153,12070.0
2023-07-05 15:10:00,134.68,134.74,134.67,134.71,21233.0,131.6957,131.7544,131.6859,131.7251,21233.0
2023-07-05 15:20:00,134.71,134.76,134.69,134.75,17588.0,131.7251,131.774,131.7055,131.7642,17588.0
2023-07-05 15:30:00,134.76,134.78,134.67,134.68,17671.0,131.774,131.7935,131.6859,131.6957,17671.0
2023-07-05 15:40:00,134.69,134.74,134.6,134.7,24080.0,131.7055,131.7544,131.6175,131.7153,24080.0
2023-07-05 15:50:00,134.7,134.71,134.54,134.54,21826.0,131.7153,131.7251,131.5588,131.5588,21826.0
2023-07-06 09:30:00,133.3,133.64,133.25,133.49,43077.0,130.3463,130.6788,130.2974,130.5321,43077.0
2023-07-06 09:40:00,133.48,133.52,133.2,133.33,18702.0,130.5223,130.5614,130.2485,130.3756,18702.0
2023-07-06 09:50:00,133.33,133.36,133.09,133.18,21321.0,130.3756,130.405,130.141,130.229,21321.0
2023-07-06 10:00:00,133.24,133.24,132.99,133.02,14496.0,130.2876,130.2876,130.0432,130.0725,14496.0
2023-07-06 10:10:00,133.01,133.16,132.97,133.04,37486.0,130.0627,130.2094,130.0236,130.0921,37486.0
2023-07-06 10:20:00,133.02,133.04,132.92,132.99,126912.0,130.0725,130.0921,129.9747,130.0432,126912.0
2023-07-06 10:30:00,132.99,133.02,132.87,132.95,21514.0,130.0432,130.0725,129.9258,130.0041,21514.0
2023-07-06 10:40:00,132.93,132.99,132.9,132.96,17744.0,129.9845,130.0432,129.9552,130.0138,17744.0
2023-07-06 10:50:00,132.97,132.99,132.79,132.82,15754.0,130.0236,130.0432,129.8476,129.8769,15754.0
2023-07-06 11:00:00,132.86,132.95,132.84,132.86,7962.0,129.9161,130.0041,129.8965,129.9161,7962.0
2023-07-06 11:10:00,132.88,132.88,132.77,132.79,13940.0,129.9356,129.9356,129.828,129.8476,13940.0
2023-07-06 11:20:00,132.82,132.85,132.74,132.81,8587.0,129.8769,129.9063,129.7987,129.8672,8587.0
2023-07-06 11:30:00,132.82,132.97,132.81,132.97,19954.0,129.8769,130.0236,129.8672,130.0236,19954.0
2023-07-06 11:40:00,132.96,133.06,132.93,133.03,20749.0,130.0138,130.1116,129.9845,130.0823,20749.0
2023-07-06 11:50:00,133.01,133.03,132.95,133.02,10289.0,130.0627,130.0823,130.0041,130.0725,10289.0
2023-07-06 12:00:00,133.02,133.13,133.0,133.12,16075.0,130.0725,130.1801,130.053,130.1703,16075.0
2023-07-06 12:10:00,133.11,133.11,133.0,133.09,8420.0,130.1605,130.1605,130.053,130.141,8420.0
2023-07-06 12:20:00,133.09,133.2,133.03,133.18,7021.0,130.141,130.2485,130.0823,130.229,7021.0
2023-07-06 12:30:00,133.19,133.26,133.15,133.18,8828.0,130.2387,130.3072,130.1996,130.229,8828.0
2023-07-06 12:40:00,133.21,133.24,133.16,133.24,7596.0,130.2583,130.2876,130.2094,130.2876,7596.0
2023-07-06 12:50:00,133.24,133.32,133.23,133.31,8443.0,130.2876,130.3659,130.2779,130.3561,8443.0
2023-07-06 13:00:00,133.31,133.39,133.29,133.35,3609.0,130.3561,130.4343,130.3365,130.3952,3609.0
2023-07-06 13:10:00,133.37,133.39,133.34,133.37,16392.0,130.4148,130.4343,130.3854,130.4148,16392.0
2023-07-06 13:20:00,133.38,133.42,133.3,133.31,13681.0,130.4245,130.4636,130.3463,130.3561,13681.0
2023-07-06 13:30:00,133.32,133.39,133.23,133.37,9682.0,130.3659,130.4343,130.2779,130.4148,9682.0
2023-07-06 13:40:00,133.42,133.42,133.36,133.4,5890.0,130.4636,130.4636,130.405,130.4441,5890.0
2023-07-06 13:50:00,133.41,133.45,133.32,133.44,10330.0,130.4539,130.493,130.3659,130.4832,10330.0
2023-07-06 14:00:00,133.45,133.47,133.37,133.4,9788.0,130.493,130.5125,130.4148,130.4441,9788.0
2023-07-06 14:10:00,133.43,133.43,133.34,133.38,21038.0,130.4734,130.4734,130.3854,130.4245,21038.0
2023-07-06 14:20:00,133.34,133.41,133.33,133.35,10505.0,130.3854,130.4539,130.3756,130.3952,10505.0
2023-07-06 14:30:00,133.35,133.46,133.35,133.43,8747.0,130.3952,130.5028,130.3952,130.4734,8747.0
2023-07-06 14:40:00,133.49,133.64,133.45,133.62,13943.0,130.5321,130.6788,130.493,130.6592,13943.0
2023-07-06 14:50:00,133.63,133.64,133.55,133.62,8911.0,130.669,130.6788,130.5908,130.6592,8911.0
2023-07-06 15:00:00,133.6,133.64,133.58,133.59,9183.0,130.6397,130.6788,130.6201,130.6299,9183.0
2023-07-06 15:10:00,133.59,133.59,133.51,133.55,7432.0,130.6299,130.6299,130.5517,130.5908,7432.0
2023-07-06 15:20:00,133.53,133.6,133.51,133.53,9119.0,130.5712,130.6397,130.5517,130.5712,9119.0
2023-07-06 15:30:00,133.53,133.55,133.44,133.48,8358.0,130.5712,130.5908,130.4832,130.5223,8358.0
2023-07-06 15:40:00,133.47,133.54,133.45,133.54,13512.0,130.5125,130.581,130.493,130.581,13512.0
2023-07-06 15:50:00,133.58,133.6,133.45,133.49,30471.0,130.6201,130.6397,130.493,130.5321,30471.0
2023-07-07 09:30:00,133.17,133.32,133.07,133.23,16538.0,130.2192,130.3659,130.1214,130.2779,16538.0
2023-07-07 09:40:00,133.21,133.31,133.12,133.28,6264.0,130.2583,130.3561,130.1703,130.3267,6264.0
2023-07-07 09:50:00,133.35,133.49,133.33,133.45,12844.0,130.3952,130.5321,130.3756,130.493,12844.0
2023-07-07 10:00:00,133.45,133.5,133.4,133.42,9221.0,130.493,130.5419,130.4441,130.4636,9221.0
2023-07-07 10:10:00,133.42,133.55,133.26,133.4,76545.0,130.4636,130.5908,130.3072,130.4441,76545.0
2023-07-07 10:20:00,133.4,133.43,133.33,133.33,14042.0,130.4441,130.4734,130.3756,130.3756,14042.0
2023-07-07 10:30:00,133.31,133.36,133.16,133.29,13369.0,130.3561,130.405,130.2094,130.3365,13369.0
2023-07-07 10:40:00,133.31,133.41,133.28,133.35,19950.0,130.3561,130.4539,130.3267,130.3952,19950.0
2023-07-07 10:50:00,133.35,133.44,133.31,133.4,22128.0,130.3952,130.4832,130.3561,130.4441,22128.0
2023-07-07 11:00:00,133.42,133.48,133.41,133.45,17439.0,130.4636,130.5223,130.4539,130.493,17439.0
2023-07-07 11:10:00,133.45,133.48,133.38,133.4,15296.0,130.493,130.5223,130.4245,130.4441,15296.0
2023-07-07 11:20:00,133.39,133.46,133.38,133.42,15049.0,130.4343,130.5028,130.4245,130.4636,15049.0
2023-07-07 11:30:00,133.43,133.5,133.43,133.47,10017.0,130.4734,130.5419,130.4734,130.5125,10017.0
2023-07-07 11:40:00,133.47,133.52,133.45,133.5,5079.0,130.5125,130.5614,130.493,130.5419,5079.0
2023-07-07 11:50:00,133.5,133.57,133.41,133.56,30921.0,130.5419,130.6103,130.4539,130.6005,30921.0
2023-07-07 12:00:00,133.56,133.65,133.55,133.64,12709.0,130.6005,130.6885,130.5908,130.6788,12709.0
2023-07-07 12:10:00,133.65,133.75,133.64,133.73,8418.0,130.6885,130.7863,130.6788,130.7668,8418.0
2023-07-07 12:20:00,133.75,133.75,133.67,133.73,5971.0,130.7863,130.7863,130.7081,130.7668,5971.0
2023-07-07 12:30:00,133.75,134.01,133.75,133.98,20424.0,130.7863,131.0406,130.7863,131.0112,20424.0
2023-07-07 12:40:00,133.97,134.05,133.93,133.93,14473.0,131.0015,131.0797,130.9623,130.9623,14473.0
2023-07-07 12:50:00,133.95,134.07,133.95,134.06,147507.0,130.9819,131.0992,130.9819,131.0895,147507.0
2023-07-07 13:00:00,134.06,134.13,134.05,134.1,13422.0,131.0895,131.1579,131.0797,131.1286,13422.0
2023-07-07 13:10:00,134.11,134.16,134.09,134.15,12983.0,131.1384,131.1872,131.1188,131.1775,12983.0
2023-07-07 13:20:00,134.15,134.2,134.13,134.2,10503.0,131.1775,131.2264,131.1579,131.2264,10503.0
2023-07-07 13:30:00,134.2,134.21,133.99,134.06,42504.0,131.2264,131.2361,131.021,131.0895,42504.0
2023-07-07 13:40:00,134.06,134.16,134.03,134.03,8681.0,131.0895,131.1872,131.0601,131.0601,8681.0
2023-07-07 13:50:00,134.03,134.03,133.84,133.9,18161.0,131.0601,131.0601,130.8743,130.933,18161.0
2023-07-07 14:00:00,133.91,133.94,133.86,133.91,19067.0,130.9428,130.9721,130.8939,130.9428,19067.0
2023-07-07 14:10:00,133.92,133.92,133.84,133.91,7153.0,130.9526,130.9526,130.8743,130.9428,7153.0
2023-07-07 14:20:00,133.89,133.96,133.87,133.95,14668.0,130.9232,130.9917,130.9037,130.9819,14668.0
2023-07-07 14:30:00,133.96,133.96,133.77,133.79,9552.0,130.9917,130.9917,130.8059,130.8254,9552.0
2023-07-07 14:40:00,133.78,133.82,133.72,133.72,11586.0,130.8157,130.8548,130.757,130.757,11586.0
2023-07-07 14:50:00,133.72,133.76,133.69,133.72,27174.0,130.757,130.7961,130.7277,130.757,27174.0
2023-07-07 15:00:00,133.72,133.75,133.68,133.69,21793.0,130.757,130.7863,130.7179,130.7277,21793.0
2023-07-07 15:10:00,133.69,133.73,133.55,133.61,30025.0,130.7277,130.7668,130.5908,130.6494,30025.0
2023-07-07 15:20:00,133.6,133.63,133.47,133.5,27472.0,130.6397,130.669,130.5125,130.5419,27472.0
2023-07-07 15:30:00,133.49,133.57,133.42,133.43,31884.0,130.5321,130.6103,130.4636,130.4734,31884.0
2023-07-07 15:40:00,133.43,133.43,133.04,133.07,32782.0,130.4734,130.4734,130.0921,130.1214,32782.0
2023-07-07 15:50:00,133.1,133.13,132.87,132.94,36130.0,130.1507,130.1801,129.9258,129.9943,36130.0
2023-07-10 09:30:00,132.96,133.59,132.9,133.57,45960.0,130.0138,130.6299,129.9552,130.6103,45960.0
2023-07-10 09:40:00,133.56,133.6,133.39,133.56,15051.0,130.6005,130.6397,130.4343,130.6005,15051.0
2023-07-10 09:50:00,133.55,133.56,133.34,133.52,40322.0,130.5908,130.6005,130.3854,130.5614,40322.0
2023-07-10 10:00:00,133.51,133.66,133.49,133.65,32718.0,130.5517,130.6983,130.5321,130.6885,32718.0
2023-07-10 10:10:00,133.65,133.69,133.55,133.65,16598.0,130.6885,130.7277,130.5908,130.6885,16598.0
2023-07-10 10:20:00,133.66,133.7,133.51,133.55,26161.0,130.6983,130.7374,130.5517,130.5908,26161.0
2023-07-10 10:30:00,133.54,133.55,133.3,133.49,31318.0,130.581,130.5908,130.3463,130.5321,31318.0
2023-07-10 10:40:00,133.53,133.53,133.39,133.46,243944.0,130.5712,130.5712,130.4343,130.5028,243944.0
2023-07-10 10:50:00,133.49,133.49,133.34,133.38,18325.0,130.5321,130.5321,130.3854,130.4245,18325.0
2023-07-10 11:00:00,133.41,133.41,133.21,133.3,19656.0,130.4539,130.4539,130.2583,130.3463,19656.0
2023-07-10 11:10:00,133.3,133.37,133.25,133.28,22962.0,130.3463,130.4148,130.2974,130.3267,22962.0
2023-07-10 11:20:00,133.26,133.43,133.26,133.41,20107.0,130.3072,130.4734,130.3072,130.4539,20107.0
2023-07-10 11:30:00,133.41,133.48,133.41,133.45,29814.0,130.4539,130.5223,130.4539,130.493,29814.0
2023-07-10 11:40:00,133.47,133.47,133.19,133.27,20837.0,130.5125,130.5125,130.2387,130.317,20837.0
2023-07-10 11:50:00,133.26,133.41,133.26,133.32,7447.0,130.3072,130.4539,130.3072,130.3659,7447.0
2023-07-10 12:00:00,133.31,133.32,133.06,133.06,13514.0,130.3561,130.3659,130.1116,130.1116,13514.0
2023-07-10 12:10:00,133.08,133.19,133.05,133.18,9684.0,130.1312,130.2387,130.1018,130.229,9684.0
2023-07-10 12:20:00,133.23,133.32,133.23,133.3,3686.0,130.2779,130.3659,130.2779,130.3463,3686.0
2023-07-10 12:30:00,133.31,133.35,133.24,133.3,10992.0,130.3561,130.3952,130.2876,130.3463,10992.0
2023-07-10 12:40:00,133.29,133.46,133.28,133.45,4332.0,130.3365,130.5028,130.3267,130.493,4332.0
2023-07-10 12:50:00,133.48,133.51,133.39,133.51,13546.0,130.5223,130.5517,130.4343,130.5517,13546.0
2023-07-10 13:00:00,133.48,133.53,133.47,133.49,15205.0,130.5223,130.5712,130.5125,130.5321,15205.0
2023-07-10 13:10:00,133.49,133.54,133.44,133.46,11158.0,130.5321,130.581,130.4832,130.5028,11158.0
2023-07-10 13:20:00,133.5,133.57,133.47,133.56,9177.0,130.5419,130.6103,130.5125,130.6005,9177.0
2023-07-10 13:30:00,133.6,133.66,133.47,133.52,7665.0,130.6397,130.6983,130.5125,130.5614,7665.0
2023-07-10 13:40:00,133.5,133.6,133.46,133.46,16330.0,130.5419,130.6397,130.5028,130.5028,16330.0
2023-07-10 13:50:00,133.46,133.52,133.46,133.49,10418.0,130.5028,130.5614,130.5028,130.5321,10418.0
2023-07-10 14:00:00,133.5,133.51,133.37,133.41,13113.0,130.5419,130.5517,130.4148,130.4539,13113.0
2023-07-10 14:10:00,133.39,133.58,133.38,133.55,20656.0,130.4343,130.6201,130.4245,130.5908,20656.0
2023-07-10 14:20:00,133.56,133.67,133.53,133.65,18516.0,130.6005,130.7081,130.5712,130.6885,18516.0
2023-07-10 14:30:00,133.66,133.66,133.52,133.53,11405.0,130.6983,130.6983,130.5614,130.5712,11405.0
2023-07-10 14:40:00,133.54,133.59,133.49,133.53,36498.0,130.581,130.6299,130.5321,130.5712,36498.0
2023-07-10 14:50:00,133.56,133.67,133.56,133.64,6679.0,130.6005,130.7081,130.6005,130.6788,6679.0
2023-07-10 15:00:00,133.66,133.66,133.53,133.56,7989.0,130.6983,130.6983,130.5712,130.6005,7989.0
2023-07-10 15:10:00,133.55,133.61,133.52,133.56,11213.0,130.5908,130.6494,130.5614,130.6005,11213.0
2023-07-10 15:20:00,133.56,133.6,133.52,133.58,9157.0,130.6005,130.6397,130.5614,130.6201,9157.0
2023-07-10 15:30:00,133.56,133.57,133.47,133.55,13874.0,130.6005,130.6103,130.5125,130.5908,13874.0
2023-07-10 15:40:00,133.55,133.55,133.44,133.47,14795.0,130.5908,130.5908,130.4832,130.5125,14795.0
2023-07-10 15:50:00,133.45,133.71,133.39,133.71,38017.0,130.493,130.7472,130.4343,130.7472,38017.0
2023-07-11 09:30:00,133.94,134.18,133.89,134.13,22151.0,130.9721,131.2068,130.9232,131.1579,22151.0
2023-07-11 09:40:00,134.14,134.16,133.8,133.81,12918.0,131.1677,131.1872,130.8352,130.845,12918.0
2023-07-11 09:50:00,133.89,133.92,133.78,133.92,7895.0,130.9232,130.9526,130.8157,130.9526,7895.0
2023-07-11 10:00:00,133.91,133.91,133.64,133.69,12899.0,130.9428,130.9428,130.6788,130.7277,12899.0
2023-07-11 10:10:00,133.71,133.8,133.62,133.8,11320.0,130.7472,130.8352,130.6592,130.8352,11320.0
2023-07-11 10:20:00,133.8,133.91,133.8,133.88,10706.0,130.8352,130.9428,130.8352,130.9135,10706.0
2023-07-11 10:30:00,133.88,133.92,133.81,133.88,21251.0,130.9135,130.9526,130.845,130.9135,21251.0
2023-07-11 10:40:00,133.89,134.02,133.87,134.0,20446.0,130.9232,131.0504,130.9037,131.0308,20446.0
2023-07-11 10:50:00,133.99,134.01,133.91,133.98,30048.0,131.021,131.0406,130.9428,131.0112,30048.0
2023-07-11 11:00:00,134.01,134.08,133.97,134.03,22816.0,131.0406,131.109,131.0015,131.0601,22816.0
2023-07-11 11:10:00,134.07,134.17,134.02,134.08,27037.0,131.0992,131.197,131.0504,131.109,27037.0
2023-07-11 11:20:00,134.08,134.15,133.99,134.03,19215.0,131.109,131.1775,131.021,131.0601,19215.0
2023-07-11 11:30:00,134.03,134.03,133.93,134.03,14797.0,131.0601,131.0601,130.9623,131.0601,14797.0
2023-07-11 11:40:00,134.02,134.1,133.98,134.1,15708.0,131.0504,131.1286,131.0112,131.1286,15708.0
2023-07-11 11:50:00,134.1,134.34,134.08,134.34,19155.0,131.1286,131.3633,131.109,131.3633,19155.0
2023-07-11 12:00:00,134.37,134.39,134.28,134.29,12648.0,131.3926,131.4122,131.3046,131.3144,12648.0
2023-07-11 12:10:00,134.29,134.37,134.29,134.3,23216.0,131.3144,131.3926,131.3144,131.3241,23216.0
2023-07-11 12:20:00,134.33,134.33,134.03,134.15,11092.0,131.3535,131.3535,131.0601,131.1775,11092.0
2023-07-11 12:30:00,134.13,134.2,134.12,134.17,9394.0,131.1579,131.2264,131.1481,131.197,9394.0
2023-07-11 12:40:00,134.18,134.22,134.14,134.22,7830.0,131.2068,131.2459,131.1677,131.2459,7830.0
2023-07-11 12:50:00,134.22,134.29,134.22,134.25,47297.0,131.2459,131.3144,131.2459,131.2753,47297.0
2023-07-11 13:00:00,134.26,134.32,134.23,134.25,22835.0,131.285,131.3437,131.2557,131.2753,22835.0
2023-07-11 13:10:00,134.24,134.25,134.1,134.12,31652.0,131.2655,131.2753,131.1286,131.1481,31652.0
2023-07-11 13:20:00,134.12,134.15,134.08,134.15,25835.0,131.1481,131.1775,131.109,131.1775,25835.0
2023-07-11 13:30:00,134.15,134.19,134.13,134.19,29735.0,131.1775,131.2166,131.1579,131.2166,29735.0
2023-07-11 13:40:00,134.18,134.18,134.03,134.13,22775.0,131.2068,131.2068,131.0601,131.1579,22775.0
2023-07-11 13:50:00,134.14,134.2,134.1,134.2,16386.0,131.1677,131.2264,131.1286,131.2264,16386.0
2023-07-11 14:00:00,134.2,134.23,134.18,134.2,23247.0,131.2264,131.2557,131.2068,131.2264,23247.0
2023-07-11 14:10:00,134.19,134.2,134.07,134.09,17287.0,131.2166,131.2264,131.0992,131.1188,17287.0
2023-07-11 14:20:00,134.07,134.1,133.98,134.1,14329.0,131.0992,131.1286,131.0112,131.1286,14329.0
2023-07-11 14:30:00,134.11,134.12,134.01,134.07,12265.0,131.1384,131.1481,131.0406,131.0992,12265.0
2023-07-11 14:40:00,134.09,134.2,134.08,134.19,39695.0,131.1188,131.2264,131.109,131.2166,39695.0
2023-07-11 14:50:00,134.19,134.31,134.17,134.31,19678.0,131.2166,131.3339,131.197,131.3339,19678.0
2023-07-11 15:00:00,134.3,134.32,134.21,134.26,25285.0,131.3241,131.3437,131.2361,131.285,25285.0
2023-07-11 15:10:00,134.25,134.33,134.22,134.33,19148.0,131.2753,131.3535,131.2459,131.3535,19148.0
2023-07-11 15:20:00,134.35,134.35,134.27,134.33,10129.0,131.373,131.373,131.2948,131.3535,10129.0
2023-07-11 15:30:00,134.32,134.37,134.25,134.36,37450.0,131.3437,131.3926,131.2753,131.3828,37450.0
2023-07-11 15:40:00,134.35,134.72,134.35,134.72,29494.0,131.373,131.7348,131.373,131.7348,29494.0
2023-07-11 15:50:00,134.74,134.78,134.54,134.64,37548.0,131.7544,131.7935,131.5588,131.6566,37548.0
2023-07-12 09:30:00,135.62,135.81,135.62,135.66,18345.0,132.6149,132.8007,132.6149,132.654,18345.0
2023-07-12 09:40:00,135.6,135.85,135.5,135.82,8272.0,132.5953,132.8398,132.4976,132.8105,8272.0
2023-07-12 09:50:00,135.81,135.92,135.78,135.91,13470.0,132.8007,132.9082,132.7714,132.8985,13470.0
2023-07-12 10:00:00,135.94,136.03,135.82,136.03,8697.0,132.9278,133.0158,132.8105,133.0158,8697.0
2023-07-12 10:10:00,136.04,136.13,136.02,136.11,20306.0,133.0256,133.1136,133.006,133.094,20306.0
2023-07-12 10:20:00,136.15,136.15,135.99,136.11,7053.0,133.1332,133.1332,132.9767,133.094,7053.0
2023-07-12 10:30:00,136.13,136.14,136.03,136.12,10294.0,133.1136,133.1234,133.0158,133.1038,10294.0
2023-07-12 10:40:00,136.15,136.22,136.11,136.13,6966.0,133.1332,133.2016,133.094,133.1136,6966.0
2023-07-12 10:50:00,136.16,136.17,136.02,136.07,20705.0,133.1429,133.1527,133.006,133.0549,20705.0
2023-07-12 11:00:00,136.08,136.11,135.96,135.97,43134.0,133.0647,133.094,132.9474,132.9571,43134.0
2023-07-12 11:10:00,135.97,136.12,135.95,136.11,73188.0,132.9571,133.1038,132.9376,133.094,73188.0
2023-07-12 11:20:00,136.1,136.1,135.93,135.93,13700.0,133.0843,133.0843,132.918,132.918,13700.0
2023-07-12 11:30:00,135.94,135.99,135.78,135.78,8650.0,132.9278,132.9767,132.7714,132.7714,8650.0
2023-07-12 11:40:00,135.77,135.77,135.5,135.71,15044.0,132.7616,132.7616,132.4976,132.7029,15044.0
2023-07-12 11:50:00,135.7,135.7,135.48,135.52,9032.0,132.6931,132.6931,132.478,132.5171,9032.0
2023-07-12 12:00:00,135.49,135.6,135.45,135.55,17712.0,132.4878,132.5953,132.4487,132.5464,17712.0
2023-07-12 12:10:00,135.53,135.71,135.5,135.58,14152.0,132.5269,132.7029,132.4976,132.5758,14152.0
2023-07-12 12:20:00,135.58,135.65,135.54,135.62,48125.0,132.5758,132.6442,132.5367,132.6149,48125.0
2023-07-12 12:30:00,135.6,135.77,135.56,135.74,20299.0,132.5953,132.7616,132.5562,132.7322,20299.0
2023-07-12 12:40:00,135.75,135.84,135.7,135.84,9013.0,132.742,132.83,132.6931,132.83,9013.0
2023-07-12 12:50:00,135.84,135.86,135.73,135.73,6732.0,132.83,132.8496,132.7225,132.7225,6732.0
2023-07-12 13:00:00,135.76,135.82,135.68,135.72,6652.0,132.7518,132.8105,132.6736,132.7127,6652.0
2023-07-12 13:10:00,135.71,135.83,135.68,135.82,19628.0,132.7029,132.8202,132.6736,132.8105,19628.0
2023-07-12 13:20:00,135.83,135.88,135.81,135.88,12598.0,132.8202,132.8691,132.8007,132.8691,12598.0
2023-07-12 13:30:00,135.87,135.94,135.86,135.92,14910.0,132.8594,132.9278,132.8496,132.9082,14910.0
2023-07-12 13:40:00,135.92,135.95,135.88,135.92,191149.0,132.9082,132.9376,132.8691,132.9082,191149.0
2023-07-12 13:50:00,135.92,135.96,135.88,135.91,23382.0,132.9082,132.9474,132.8691,132.8985,23382.0
2023-07-12 14:00:00,135.91,135.98,135.83,135.96,20085.0,132.8985,132.9669,132.8202,132.9474,20085.0
2023-07-12 14:10:00,135.95,136.05,135.94,136.0,67348.0,132.9376,133.0354,132.9278,132.9865,67348.0
2023-07-12 14:20:00,135.99,136.04,135.98,136.04,9914.0,132.9767,133.0256,132.9669,133.0256,9914.0
2023-07-12 14:30:00,136.01,136.07,135.99,136.05,29236.0,132.9963,133.0549,132.9767,133.0354,29236.0
2023-07-12 14:40:00,136.04,136.04,135.89,135.91,33493.0,133.0256,133.0256,132.8789,132.8985,33493.0
2023-07-12 14:50:00,135.88,135.94,135.87,135.93,13185.0,132.8691,132.9278,132.8594,132.918,13185.0
2023-07-12 15:00:00,135.92,135.96,135.88,135.93,21616.0,132.9082,132.9474,132.8691,132.918,21616.0
2023-07-12 15:10:00,135.92,135.98,135.88,135.9,24581.0,132.9082,132.9669,132.8691,132.8887,24581.0
2023-07-12 15:20:00,135.87,135.87,135.63,135.77,15323.0,132.8594,132.8594,132.6247,132.7616,15323.0
2023-07-12 15:30:00,135.8,135.94,135.79,135.91,8692.0,132.7909,132.9278,132.7811,132.8985,8692.0
2023-07-12 15:40:00,135.91,135.96,135.88,135.9,14459.0,132.8985,132.9474,132.8691,132.8887,14459.0
2023-07-12 15:50:00,135.87,135.88,135.77,135.88,34077.0,132.8594,132.8691,132.7616,132.8691,34077.0
2023-07-13 09:30:00,136.77,136.77,136.54,136.68,31932.0,133.7394,133.7394,133.5145,133.6514,31932.0
2023-07-13 09:40:00,136.77,136.8,136.72,136.73,14497.0,133.7394,133.7688,133.6905,133.7003,14497.0
2023-07-13 09:50:00,136.75,136.86,136.72,136.81,20015.0,133.7199,133.8274,133.6905,133.7785,20015.0
2023-07-13 10:00:00,136.83,136.83,136.72,136.8,9842.0,133.7981,133.7981,133.6905,133.7688,9842.0
2023-07-13 10:10:00,136.8,136.83,136.63,136.63,23857.0,133.7688,133.7981,133.6025,133.6025,23857.0
2023-07-13 10:20:00,136.63,136.66,136.56,136.6,43183.0,133.6025,133.6319,133.5341,133.5732,43183.0
2023-07-13 10:30:00,136.55,136.74,136.55,136.71,14273.0,133.5243,133.7101,133.5243,133.6807,14273.0
2023-07-13 10:40:00,136.71,136.77,136.64,136.67,24857.0,133.6807,133.7394,133.6123,133.6416,24857.0
2023-07-13 10:50:00,136.68,136.76,136.64,136.76,41294.0,133.6514,133.7296,133.6123,133.7296,41294.0
2023-07-13 11:00:00,136.76,136.8,136.69,136.71,320993.0,133.7296,133.7688,133.6612,133.6807,320993.0
2023-07-13 11:10:00,136.71,136.72,136.62,136.69,14524.0,133.6807,133.6905,133.5927,133.6612,14524.0
2023-07-13 11:20:00,136.69,136.72,136.63,136.68,20519.0,133.6612,133.6905,133.6025,133.6514,20519.0
2023-07-13 11:30:00,136.69,136.72,136.63,136.69,36814.0,133.6612,133.6905,133.6025,133.6612,36814.0
2023-07-13 11:40:00,136.72,136.77,136.69,136.77,17733.0,133.6905,133.7394,133.6612,133.7394,17733.0
2023-07-13 11:50:00,136.77,136.87,136.77,136.86,8917.0,133.7394,133.8372,133.7394,133.8274,8917.0
2023-07-13 12:00:00,136.87,136.91,136.84,136.87,19251.0,133.8372,133.8763,133.8079,133.8372,19251.0
2023-07-13 12:10:00,136.87,136.91,136.83,136.88,32697.0,133.8372,133.8763,133.7981,133.847,32697.0
2023-07-13 12:20:00,136.87,136.93,136.84,136.87,26779.0,133.8372,133.8959,133.8079,133.8372,26779.0
2023-07-13 12:30:00,136.88,136.97,136.87,136.93,18610.0,133.847,133.935,133.8372,133.8959,18610.0
2023-07-13 12:40:00,136.93,136.93,136.86,136.86,14423.0,133.8959,133.8959,133.8274,133.8274,14423.0
2023-07-13 12:50:00,136.88,136.93,136.84,136.9,4873.0,133.847,133.8959,133.8079,133.8665,4873.0
2023-07-13 13:00:00,136.9,136.9,136.79,136.8,23941.0,133.8665,133.8665,133.759,133.7688,23941.0
2023-07-13 13:10:00,136.8,136.93,136.77,136.91,142184.0,133.7688,133.8959,133.7394,133.8763,142184.0
2023-07-13 13:20:00,136.91,136.97,136.88,136.94,13838.0,133.8763,133.935,133.847,133.9056,13838.0
2023-07-13 13:30:00,136.96,136.99,136.92,136.94,12239.0,133.9252,133.9545,133.8861,133.9056,12239.0
2023-07-13 13:40:00,136.94,136.97,136.93,136.97,18252.0,133.9056,133.935,133.8959,133.935,18252.0
2023-07-13 13:50:00,136.97,136.97,136.89,136.94,12931.0,133.935,133.935,133.8568,133.9056,12931.0
2023-07-13 14:00:00,136.94,137.04,136.91,137.02,21646.0,133.9056,134.0034,133.8763,133.9839,21646.0
2023-07-13 14:10:00,137.02,137.08,137.01,137.03,34904.0,133.9839,134.0425,133.9741,133.9937,34904.0
2023-07-13 14:20:00,137.03,137.05,136.93,136.95,60966.0,133.9937,134.0132,133.8959,133.9154,60966.0
2023-07-13 14:30:00,136.95,137.02,136.92,136.96,52709.0,133.9154,133.9839,133.8861,133.9252,52709.0
2023-07-13 14:40:00,136.96,137.03,136.94,137.01,25518.0,133.9252,133.9937,133.9056,133.9741,25518.0
2023-07-13 14:50:00,137.01,137.05,136.98,137.04,26032.0,133.9741,134.0132,133.9448,134.0034,26032.0
2023-07-13 15:00:00,137.05,137.13,137.03,137.09,174673.0,134.0132,134.0914,133.9937,134.0523,174673.0
2023-07-13 15:10:00,137.1,137.24,137.1,137.16,32929.0,134.0621,134.199,134.0621,134.1208,32929.0
2023-07-13 15:20:00,137.18,137.25,137.15,137.24,27649.0,134.1403,134.2088,134.111,134.199,27649.0
2023-07-13 15:30:00,137.24,137.3,137.18,137.3,37080.0,134.199,134.2577,134.1403,134.2577,37080.0
2023-07-13 15:40:00,137.29,137.42,137.27,137.28,51539.0,134.2479,134.375,134.2283,134.2381,51539.0
2023-07-13 15:50:00,137.27,137.34,137.15,137.15,137299.0,134.2283,134.2968,134.111,134.111,137299.0
2023-07-14 09:30:00,137.48,137.68,137.3,137.67,17918.0,134.4337,134.6293,134.2577,134.6195,17918.0
2023-07-14 09:40:00,137.7,137.73,137.53,137.69,6634.0,134.6488,134.6781,134.4826,134.639,6634.0
2023-07-14 09:50:00,137.7,137.84,137.7,137.82,8375.0,134.6488,134.7857,134.6488,134.7661,8375.0
2023-07-14 10:00:00,137.79,137.84,137.54,137.84,9521.0,134.7368,134.7857,134.4924,134.7857,9521.0
2023-07-14 10:10:00,137.84,137.95,137.82,137.9,3935.0,134.7857,134.8933,134.7661,134.8444,3935.0
2023-07-14 10:20:00,137.9,137.91,137.66,137.67,13649.0,134.8444,134.8542,134.6097,134.6195,13649.0
2023-07-14 10:30:00,137.65,137.73,137.51,137.6,28571.0,134.5999,134.6781,134.463,134.551,28571.0
2023-07-14 10:40:00,137.61,137.64,137.42,137.43,11837.0,134.5608,134.5901,134.375,134.3848,11837.0
2023-07-14 10:50:00,137.42,137.6,137.4,137.57,10204.0,134.375,134.551,134.3555,134.5217,10204.0
2023-07-14 11:00:00,137.56,137.64,137.55,137.59,24104.0,134.5119,134.5901,134.5021,134.5412,24104.0
2023-07-14 11:10:00,137.63,137.66,137.57,137.66,11097.0,134.5804,134.6097,134.5217,134.6097,11097.0
2023-07-14 11:20:00,137.66,137.74,137.63,137.69,17272.0,134.6097,134.6879,134.5804,134.639,17272.0
2023-07-14 11:30:00,137.7,137.82,137.69,137.78,20463.0,134.6488,134.7661,134.639,134.727,20463.0
2023-07-14 11:40:00,137.76,137.77,137.61,137.62,15019.0,134.7075,134.7173,134.5608,134.5706,15019.0
2023-07-14 11:50:00,137.63,137.68,137.56,137.65,14267.0,134.5804,134.6293,134.5119,134.5999,14267.0
2023-07-14 12:00:00,137.66,137.66,137.52,137.53,32524.0,134.6097,134.6097,134.4728,134.4826,32524.0
2023-07-14 12:10:00,137.52,137.54,137.47,137.47,8376.0,134.4728,134.4924,134.4239,134.4239,8376.0
2023-07-14 12:20:00,137.44,137.52,137.42,137.44,14441.0,134.3946,134.4728,134.375,134.3946,14441.0
2023-07-14 12:30:00,137.45,137.57,137.4,137.54,6937.0,134.4043,134.5217,134.3555,134.4924,6937.0
2023-07-14 12:40:00,137.53,137.56,137.39,137.43,6149.0,134.4826,134.5119,134.3457,134.3848,6149.0
2023-07-14 12:50:00,137.5,137.5,137.38,137.39,7855.0,134.4532,134.4532,134.3359,134.3457,7855.0
2023-07-14 13:00:00,137.41,137.41,137.25,137.3,20787.0,134.3652,134.3652,134.2088,134.2577,20787.0
2023-07-14 13:10:00,137.3,137.44,137.27,137.37,11487.0,134.2577,134.3946,134.2283,134.3261,11487.0
2023-07-14 13:20:00,137.38,137.45,137.35,137.44,6531.0,134.3359,134.4043,134.3066,134.3946,6531.0
2023-07-14 13:30:00,137.45,137.51,137.41,137.51,33807.0,134.4043,134.463,134.3652,134.463,33807.0
2023-07-14 13:40:00,137.51,137.53,137.45,137.53,25267.0,134.463,134.4826,134.4043,134.4826,25267.0
2023-07-14 13:50:00,137.53,137.53,137.41,137.43,20393.0,134.4826,134.4826,134.3652,134.3848,20393.0
2023-07-14 14:00:00,137.44,137.56,137.44,137.53,7896.0,134.3946,134.5119,134.3946,134.4826,7896.0
2023-07-14 14:10:00,137.54,137.59,137.52,137.53,9066.0,134.4924,134.5412,134.4728,134.4826,9066.0
2023-07-14 14:20:00,137.58,137.58,137.36,137.36,27081.0,134.5315,134.5315,134.3163,134.3163,27081.0
2023-07-14 14:30:00,137.38,137.4,137.22,137.27,12460.0,134.3359,134.3555,134.1794,134.2283,12460.0
2023-07-14 14:40:00,137.27,137.33,137.23,137.29,10262.0,134.2283,134.287,134.1892,134.2479,10262.0
2023-07-14 14:50:00,137.28,137.4,137.2,137.21,8596.0,134.2381,134.3555,134.1599,134.1697,8596.0
2023-07-14 15:00:00,137.19,137.22,137.02,137.16,38443.0,134.1501,134.1794,133.9839,134.1208,38443.0
2023-07-14 15:10:00,137.16,137.28,137.09,137.22,16246.0,134.1208,134.2381,134.0523,134.1794,16246.0
2023-07-14 15:20:00,137.24,137.24,137.11,137.15,9927.0,134.199,134.199,134.0719,134.111,9927.0
2023-07-14 15:30:00,137.18,137.2,137.13,137.19,18260.0,134.1403,134.1599,134.0914,134.1501,18260.0
2023-07-14 15:40:00,137.19,137.23,137.06,137.08,17979.0,134.1501,134.1892,134.023,134.0425,17979.0
2023-07-14 15:50:00,137.06,137.27,137.03,137.27,35259.0,134.023,134.2283,133.9937,134.2283,35259.0
2023-07-17 09:30:00,137.25,137.39,137.25,137.26,39500.0,134.2088,134.3457,134.2088,134.2186,39500.0
2023-07-17 09:40:00,137.26,137.27,137.04,137.13,21035.0,134.2186,134.2283,134.0034,134.0914,21035.0
2023-07-17 09:50:00,137.13,137.29,137.13,137.29,12512.0,134.0914,134.2479,134.0914,134.2479,12512.0
2023-07-17 10:00:00,137.3,137.48,137.28,137.47,7397.0,134.2577,134.4337,134.2381,134.4239,7397.0
2023-07-17 10:10:00,137.48,137.5,137.38,137.44,4896.0,134.4337,134.4532,134.3359,134.3946,4896.0
2023-07-17 10:20:00,137.45,137.51,137.45,137.48,14263.0,134.4043,134.463,134.4043,134.4337,14263.0
2023-07-17 10:30:00,137.48,137.52,137.42,137.44,9094.0,134.4337,134.4728,134.375,134.3946,9094.0
2023-07-17 10:40:00,137.43,137.61,137.42,137.58,10567.0,134.3848,134.5608,134.375,134.5315,10567.0
2023-07-17 10:50:00,137.59,137.59,137.47,137.53,14804.0,134.5412,134.5412,134.4239,134.4826,14804.0
2023-07-17 11:00:00,137.53,137.56,137.47,137.56,20735.0,134.4826,134.5119,134.4239,134.5119,20735.0
2023-07-17 11:10:00,137.56,137.62,137.46,137.59,12359.0,134.5119,134.5706,134.4141,134.5412,12359.0
2023-07-17 11:20:00,137.6,137.72,137.57,137.72,5754.0,134.551,134.6684,134.5217,134.6684,5754.0
2023-07-17 11:30:00,137.72,137.78,137.69,137.77,19642.0,134.6684,134.727,134.639,134.7173,19642.0
2023-07-17 11:40:00,137.79,137.82,137.78,137.79,4509.0,134.7368,134.7661,134.727,134.7368,4509.0
2023-07-17 11:50:00,137.78,137.82,137.74,137.81,17579.0,134.727,134.7661,134.6879,134.7564,17579.0
2023-07-17 12:00:00,137.84,137.84,137.74,137.77,15811.0,134.7857,134.7857,134.6879,134.7173,15811.0
2023-07-17 12:10:00,137.78,137.81,137.73,137.73,7221.0,134.727,134.7564,134.6781,134.6781,7221.0
2023-07-17 12:20:00,137.73,137.79,137.71,137.72,7485.0,134.6781,134.7368,134.6586,134.6684,7485.0
2023-07-17 12:30:00,137.71,137.73,137.66,137.7,8212.0,134.6586,134.6781,134.6097,134.6488,8212.0
2023-07-17 12:40:00,137.74,137.77,137.71,137.77,9545.0,134.6879,134.7173,134.6586,134.7173,9545.0
2023-07-17 12:50:00,137.77,137.86,137.77,137.86,7437.0,134.7173,134.8053,134.7173,134.8053,7437.0
2023-07-17 13:00:00,137.85,137.85,137.75,137.77,6029.0,134.7955,134.7955,134.6977,134.7173,6029.0
2023-07-17 13:10:00,137.76,137.82,137.75,137.79,10272.0,134.7075,134.7661,134.6977,134.7368,10272.0
2023-07-17 13:20:00,137.79,137.79,137.72,137.76,9476.0,134.7368,134.7368,134.6684,134.7075,9476.0
2023-07-17 13:30:00,137.76,137.79,137.75,137.75,18107.0,134.7075,134.7368,134.6977,134.6977,18107.0
2023-07-17 13:40:00,137.74,137.9,137.74,137.9,8438.0,134.6879,134.8444,134.6879,134.8444,8438.0
2023-07-17 13:50:00,137.88,137.89,137.81,137.86,10319.0,134.8248,134.8346,134.7564,134.8053,10319.0
2023-07-17 14:00:00,137.86,137.87,137.81,137.85,8734.0,134.8053,134.815,134.7564,134.7955,8734.0
2023-07-17 14:10:00,137.83,137.88,137.83,137.86,19517.0,134.7759,134.8248,134.7759,134.8053,19517.0
2023-07-17 14:20:00,137.87,137.97,137.86,137.94,11432.0,134.815,134.9128,134.8053,134.8835,11432.0
2023-07-17 14:30:00,137.93,137.96,137.82,137.83,19153.0,134.8737,134.903,134.7661,134.7759,19153.0
2023-07-17 14:40:00,137.83,137.92,137.82,137.91,19567.0,134.7759,134.8639,134.7661,134.8542,19567.0
2023-07-17 14:50:00,137.91,137.98,137.88,137.96,19828.0,134.8542,134.9226,134.8248,134.903,19828.0
2023-07-17 15:00:00,137.96,138.04,137.96,138.01,13996.0,134.903,134.9813,134.903,134.9519,13996.0
2023-07-17 15:10:00,138.01,138.26,138.01,138.25,33188.0,134.9519,135.1964,134.9519,135.1866,33188.0
2023-07-17 15:20:00,138.26,138.3,138.12,138.19,25209.0,135.1964,135.2355,135.0595,135.128,25209.0
2023-07-17 15:30:00,138.19,138.19,138.09,138.13,17010.0,135.128,135.128,135.0302,135.0693,17010.0
2023-07-17 15:40:00,138.15,138.18,138.09,138.14,23182.0,135.0888,135.1182,135.0302,135.0791,23182.0
2023-07-17 15:50:00,138.13,138.17,137.93,137.98,74333.0,135.0693,135.1084,134.8737,134.9226,74333.0
2023-07-18 09:30:00,137.88,138.12,137.82,137.9,48069.0,134.8248,135.0595,134.7661,134.8444,48069.0
2023-07-18 09:40:00,137.9,138.1,137.9,137.96,11358.0,134.8444,135.0399,134.8444,134.903,11358.0
2023-07-18 09:50:00,137.97,138.11,137.85,138.11,18656.0,134.9128,135.0497,134.7955,135.0497,18656.0
2023-07-18 10:00:00,138.1,138.17,138.08,138.13,9250.0,135.0399,135.1084,135.0204,135.0693,9250.0
2023-07-18 10:10:00,138.12,138.13,138.06,138.07,4497.0,135.0595,135.0693,135.0008,135.0106,4497.0
2023-07-18 10:20:00,138.05,138.1,138.03,138.09,9107.0,134.9911,135.0399,134.9715,135.0302,9107.0
2023-07-18 10:30:00,138.09,138.09,138.0,138.05,4312.0,135.0302,135.0302,134.9422,134.9911,4312.0
2023-07-18 10:40:00,138.06,138.26,138.06,138.26,89195.0,135.0008,135.1964,135.0008,135.1964,89195.0
2023-07-18 10:50:00,138.26,138.26,138.12,138.19,29704.0,135.1964,135.1964,135.0595,135.128,29704.0
2023-07-18 11:00:00,138.22,138.31,138.2,138.3,19611.0,135.1573,135.2453,135.1377,135.2355,19611.0
2023-07-18 11:10:00,138.29,138.34,138.25,138.31,16094.0,135.2257,135.2746,135.1866,135.2453,16094.0
2023-07-18 11:20:00,138.29,138.31,138.2,138.2,12111.0,135.2257,135.2453,135.1377,135.1377,12111.0
2023-07-18 11:30:00,138.21,138.25,138.11,138.25,13237.0,135.1475,135.1866,135.0497,135.1866,13237.0
2023-07-18 11:40:00,138.24,138.46,138.22,138.45,10612.0,135.1768,135.392,135.1573,135.3822,10612.0
2023-07-18 11:50:00,138.46,138.52,138.43,138.52,9802.0,135.392,135.4506,135.3626,135.4506,9802.0
2023-07-18 12:00:00,138.5,138.52,138.36,138.42,14454.0,135.4311,135.4506,135.2942,135.3529,14454.0
2023-07-18 12:10:00,138.36,138.4,138.33,138.4,10081.0,135.2942,135.3333,135.2648,135.3333,10081.0
2023-07-18 12:20:00,138.4,138.41,138.23,138.4,11744.0,135.3333,135.3431,135.1671,135.3333,11744.0
2023-07-18 12:30:00,138.38,138.45,138.36,138.43,7396.0,135.3137,135.3822,135.2942,135.3626,7396.0
2023-07-18 12:40:00,138.43,138.46,138.35,138.39,8796.0,135.3626,135.392,135.2844,135.3235,8796.0
2023-07-18 12:50:00,138.41,138.44,138.36,138.38,10320.0,135.3431,135.3724,135.2942,135.3137,10320.0
2023-07-18 13:00:00,138.4,138.51,138.4,138.49,14889.0,135.3333,135.4409,135.3333,135.4213,14889.0
2023-07-18 13:10:00,138.49,138.56,138.47,138.52,20278.0,135.4213,135.4898,135.4017,135.4506,20278.0
2023-07-18 13:20:00,138.49,138.52,138.47,138.5,8159.0,135.4213,135.4506,135.4017,135.4311,8159.0
2023-07-18 13:30:00,138.52,138.57,138.51,138.55,21039.0,135.4506,135.4995,135.4409,135.48,21039.0
2023-07-18 13:40:00,138.55,138.6,138.49,138.58,5031.0,135.48,135.5289,135.4213,135.5093,5031.0
2023-07-18 13:50:00,138.57,138.62,138.55,138.62,9002.0,135.4995,135.5484,135.48,135.5484,9002.0
2023-07-18 14:00:00,138.61,138.72,138.6,138.7,12302.0,135.5386,135.6462,135.5289,135.6266,12302.0
2023-07-18 14:10:00,138.71,138.74,138.69,138.69,11393.0,135.6364,135.6658,135.6169,135.6169,11393.0
2023-07-18 14:20:00,138.71,138.83,138.69,138.83,12613.0,135.6364,135.7538,135.6169,135.7538,12613.0
2023-07-18 14:30:00,138.85,138.87,138.68,138.7,41817.0,135.7733,135.7929,135.6071,135.6266,41817.0
2023-07-18 14:40:00,138.7,138.86,138.67,138.84,8926.0,135.6266,135.7831,135.5973,135.7635,8926.0
2023-07-18 14:50:00,138.81,138.84,138.78,138.8,26619.0,135.7342,135.7635,135.7049,135.7244,26619.0
2023-07-18 15:00:00,138.78,138.83,138.69,138.81,15589.0,135.7049,135.7538,135.6169,135.7342,15589.0
2023-07-18 15:10:00,138.81,138.98,138.8,138.93,25027.0,135.7342,135.9004,135.7244,135.8516,25027.0
2023-07-18 15:20:00,138.92,138.93,138.86,138.88,23285.0,135.8418,135.8516,135.7831,135.8027,23285.0
2023-07-18 15:30:00,138.86,138.88,138.78,138.83,38979.0,135.7831,135.8027,135.7049,135.7538,38979.0
2023-07-18 15:40:00,138.84,138.95,138.81,138.92,18450.0,135.7635,135.8711,135.7342,135.8418,18450.0
2023-07-18 15:50:00,138.91,138.97,138.75,138.77,43981.0,135.832,135.8907,135.6755,135.6951,43981.0
2023-07-19 09:30:00,138.99,139.15,138.96,139.1,56108.0,135.9102,136.0667,135.8809,136.0178,56108.0
2023-07-19 09:40:00,139.09,139.12,138.89,138.9,19030.0,136.008,136.0373,135.8124,135.8222,19030.0
2023-07-19 09:50:00,138.91,139.01,138.85,139.0,11500.0,135.832,135.9298,135.7733,135.92,11500.0
2023-07-19 10:00:00,139.01,139.07,138.93,139.03,16604.0,135.9298,135.9885,135.8516,135.9493,16604.0
2023-07-19 10:10:00,139.05,139.08,138.91,139.02,15042.0,135.9689,135.9982,135.832,135.9396,15042.0
2023-07-19 10:20:00,139.06,139.08,138.9,138.91,15911.0,135.9787,135.9982,135.8222,135.832,15911.0
2023-07-19 10:30:00,138.93,138.94,138.86,138.9,10492.0,135.8516,135.8613,135.7831,135.8222,10492.0
2023-07-19 10:40:00,138.9,139.04,138.9,138.93,7778.0,135.8222,135.9591,135.8222,135.8516,7778.0
2023-07-19 10:50:00,138.93,139.03,138.57,138.79,25623.0,135.8516,135.9493,135.4995,135.7147,25623.0
2023-07-19 11:00:00,138.77,138.86,138.72,138.85,14056.0,135.6951,135.7831,135.6462,135.7733,14056.0
2023-07-19 11:10:00,138.85,139.07,138.85,139.03,8364.0,135.7733,135.9885,135.7733,135.9493,8364.0
2023-07-19 11:20:00,139.04,139.05,138.89,139.04,13635.0,135.9591,135.9689,135.8124,135.9591,13635.0
2023-07-19 11:30:00,139.05,139.09,138.99,138.99,21739.0,135.9689,136.008,135.9102,135.9102,21739.0
2023-07-19 11:40:00,139.01,139.07,138.99,139.06,53916.0,135.9298,135.9885,135.9102,135.9787,53916.0
2023-07-19 11:50:00,139.07,139.14,139.03,139.08,9123.0,135.9885,136.0569,135.9493,135.9982,9123.0
2023-07-19 12:00:00,139.09,139.19,139.04,139.12,9297.0,136.008,136.1058,135.9591,136.0373,9297.0
2023-07-19 12:10:00,139.1,139.15,139.02,139.05,42829.0,136.0178,136.0667,135.9396,135.9689,42829.0
2023-07-19 12:20:00,139.04,139.04,138.8,138.88,29359.0,135.9591,135.9591,135.7244,135.8027,29359.0
2023-07-19 12:30:00,138.86,138.88,138.7,138.75,52402.0,135.7831,135.8027,135.6266,135.6755,52402.0
2023-07-19 12:40:00,138.73,138.85,138.72,138.79,23421.0,135.656,135.7733,135.6462,135.7147,23421.0
2023-07-19 12:50:00,138.79,138.89,138.78,138.89,20864.0,135.7147,135.8124,135.7049,135.8124,20864.0
2023-07-19 13:00:00,138.89,138.91,138.64,138.69,10896.0,135.8124,135.832,135.568,135.6169,10896.0
2023-07-19 13:10:00,138.69,138.85,138.69,138.79,12751.0,135.6169,135.7733,135.6169,135.7147,12751.0
2023-07-19 13:20:00,138.8,138.82,138.74,138.8,16314.0,135.7244,135.744,135.6658,135.7244,16314.0
2023-07-19 13:30:00,138.79,138.83,138.7,138.71,16318.0,135.7147,135.7538,135.6266,135.6364,16318.0
2023-07-19 13:40:00,138.68,138.86,138.68,138.81,11908.0,135.6071,135.7831,135.6071,135.7342,11908.0
2023-07-19 13:50:00,138.8,138.81,138.74,138.78,12039.0,135.7244,135.7342,135.6658,135.7049,12039.0
2023-07-19 14:00:00,138.77,138.79,138.58,138.6,53638.0,135.6951,135.7147,135.5093,135.5289,53638.0
2023-07-19 14:10:00,138.6,138.66,138.55,138.56,15351.0,135.5289,135.5875,135.48,135.4898,15351.0
2023-07-19 14:20:00,138.55,138.67,138.55,138.65,14337.0,135.48,135.5973,135.48,135.5778,14337.0
2023-07-19 14:30:00,138.65,138.83,138.65,138.81,56134.0,135.5778,135.7538,135.5778,135.7342,56134.0
2023-07-19 14:40:00,138.81,138.91,138.81,138.83,13203.0,135.7342,135.832,135.7342,135.7538,13203.0
2023-07-19 14:50:00,138.84,138.88,138.79,138.87,12874.0,135.7635,135.8027,135.7147,135.7929,12874.0
2023-07-19 15:00:00,138.87,139.0,138.86,138.97,10235.0,135.7929,135.92,135.7831,135.8907,10235.0
2023-07-19 15:10:00,138.97,139.06,138.94,139.05,17258.0,135.8907,135.9787,135.8613,135.9689,17258.0
2023-07-19 15:20:00,139.06,139.09,139.0,139.02,20454.0,135.9787,136.008,135.92,135.9396,20454.0
2023-07-19 15:30:00,138.96,138.96,138.82,138.88,35103.0,135.8809,135.8809,135.744,135.8027,35103.0
2023-07-19 15:40:00,138.89,138.93,138.84,138.86,16909.0,135.8124,135.8516,135.7635,135.7831,16909.0
2023-07-19 15:50:00,138.88,138.97,138.81,138.81,74852.0,135.8027,135.8907,135.7342,135.7342,74852.0
2023-07-20 09:30:00,138.19,138.75,138.19,138.68,49244.0,135.128,135.6755,135.128,135.6071,49244.0
2023-07-20 09:40:00,138.67,138.82,138.62,138.82,60717.0,135.5973,135.744,135.5484,135.744,60717.0
2023-07-20 09:50:00,138.81,138.86,138.74,138.76,54015.0,135.7342,135.7831,135.6658,135.6853,54015.0
2023-07-20 10:00:00,138.78,138.79,138.42,138.48,79310.0,135.7049,135.7147,135.3529,135.4115,79310.0
2023-07-20 10:10:00,138.47,138.52,138.31,138.31,78506.0,135.4017,135.4506,135.2453,135.2453,78506.0
2023-07-20 10:20:00,138.3,138.33,138.16,138.25,46703.0,135.2355,135.2648,135.0986,135.1866,46703.0
2023-07-20 10:30:00,138.22,138.26,138.06,138.07,81006.0,135.1573,135.1964,135.0008,135.0106,81006.0
2023-07-20 10:40:00,138.05,138.29,138.05,138.28,159516.0,134.9911,135.2257,134.9911,135.216,159516.0
2023-07-20 10:50:00,138.28,138.38,138.23,138.33,45115.0,135.216,135.3137,135.1671,135.2648,45115.0
2023-07-20 11:00:00,138.34,138.55,138.31,138.48,62148.0,135.2746,135.48,135.2453,135.4115,62148.0
2023-07-20 11:10:00,138.49,138.53,138.4,138.4,100551.0,135.4213,135.4604,135.3333,135.3333,100551.0
2023-07-20 11:20:00,138.41,138.43,138.25,138.35,290764.0,135.3431,135.3626,135.1866,135.2844,290764.0
2023-07-20 11:30:00,138.34,138.55,138.33,138.52,251719.0,135.2746,135.48,135.2648,135.4506,251719.0
2023-07-20 11:40:00,138.52,138.52,138.35,138.38,689821.0,135.4506,135.4506,135.2844,135.3137,689821.0
2023-07-20 11:50:00,138.37,138.43,138.32,138.35,108107.0,135.304,135.3626,135.2551,135.2844,108107.0
2023-07-20 12:00:00,138.36,138.52,138.27,138.52,219015.0,135.2942,135.4506,135.2062,135.4506,219015.0
2023-07-20 12:10:00,138.52,138.65,138.49,138.55,1187712.0,135.4506,135.5778,135.4213,135.48,1187712.0
2023-07-20 12:20:00,138.55,138.57,138.4,138.4,88189.0,135.48,135.4995,135.3333,135.3333,88189.0
2023-07-20 12:30:00,138.4,138.4,138.22,138.27,150502.0,135.3333,135.3333,135.1573,135.2062,150502.0
2023-07-20 12:40:00,138.26,138.4,138.26,138.4,151611.0,135.1964,135.3333,135.1964,135.3333,151611.0
2023-07-20 12:50:00,138.4,138.44,138.33,138.37,215049.0,135.3333,135.3724,135.2648,135.304,215049.0
2023-07-20 13:00:00,138.37,138.45,138.33,138.34,149422.0,135.304,135.3822,135.2648,135.2746,149422.0
2023-07-20 13:10:00,138.32,138.44,138.32,138.37,85893.0,135.2551,135.3724,135.2551,135.304,85893.0
2023-07-20 13:20:00,138.36,138.49,138.33,138.48,116575.0,135.2942,135.4213,135.2648,135.4115,116575.0
2023-07-20 13:30:00,138.47,138.52,138.37,138.37,31913.0,135.4017,135.4506,135.304,135.304,31913.0
2023-07-20 13:40:00,138.36,138.43,138.35,138.41,65661.0,135.2942,135.3626,135.2844,135.3431,65661.0
2023-07-20 13:50:00,138.41,138.45,138.29,138.3,129200.0,135.3431,135.3822,135.2257,135.2355,129200.0
2023-07-20 14:00:00,138.28,138.28,138.21,138.25,45625.0,135.216,135.216,135.1475,135.1866,45625.0
2023-07-20 14:10:00,138.24,138.24,138.05,138.07,54817.0,135.1768,135.1768,134.9911,135.0106,54817.0
2023-07-20 14:20:00,138.06,138.1,137.86,137.88,440204.0,135.0008,135.0399,134.8053,134.8248,440204.0
2023-07-20 14:30:00,137.88,138.06,137.88,138.03,128522.0,134.8248,135.0008,134.8248,134.9715,128522.0
2023-07-20 14:40:00,138.03,138.05,137.92,138.01,151594.0,134.9715,134.9911,134.8639,134.9519,151594.0
2023-07-20 14:50:00,138.02,138.05,137.96,137.98,244707.0,134.9617,134.9911,134.903,134.9226,244707.0
2023-07-20 15:00:00,137.99,138.04,137.82,137.83,447072.0,134.9324,134.9813,134.7661,134.7759,447072.0
2023-07-20 15:10:00,137.84,137.92,137.69,137.73,410247.0,134.7857,134.8639,134.639,134.6781,410247.0
2023-07-20 15:20:00,137.72,137.78,137.63,137.64,600905.0,134.6684,134.727,134.5804,134.5901,600905.0
2023-07-20 15:30:00,137.64,137.86,137.64,137.8,26108.0,134.5901,134.8053,134.5901,134.7466,26108.0
2023-07-20 15:40:00,137.81,137.9,137.74,137.8,187223.0,134.7564,134.8444,134.6879,134.7466,187223.0
2023-07-20 15:50:00,137.79,137.92,137.74,137.82,396662.0,134.7368,134.8639,134.6879,134.7661,396662.0
2023-07-21 09:30:00,138.63,138.67,138.32,138.54,35965.0,135.5582,135.5973,135.2551,135.4702,35965.0
2023-07-21 09:40:00,138.59,138.61,138.35,138.39,45845.0,135.5191,135.5386,135.2844,135.3235,45845.0
2023-07-21 09:50:00,138.39,138.4,138.25,138.3,18060.0,135.3235,135.3333,135.1866,135.2355,18060.0
2023-07-21 10:00:00,138.3,138.39,138.14,138.37,27465.0,135.2355,135.3235,135.0791,135.304,27465.0
2023-07-21 10:10:00,138.37,138.59,138.36,138.56,14656.0,135.304,135.5191,135.2942,135.4898,14656.0
2023-07-21 10:20:00,138.54,138.54,138.2,138.2,50762.0,135.4702,135.4702,135.1377,135.1377,50762.0
2023-07-21 10:30:00,138.17,138.35,138.17,138.25,38040.0,135.1084,135.2844,135.1084,135.1866,38040.0
2023-07-21 10:40:00,138.24,138.46,138.24,138.42,39835.0,135.1768,135.392,135.1768,135.3529,39835.0
2023-07-21 10:50:00,138.42,138.44,138.27,138.32,170116.0,135.3529,135.3724,135.2062,135.2551,170116.0
2023-07-21 11:00:00,138.31,138.48,138.29,138.45,106477.0,135.2453,135.4115,135.2257,135.3822,106477.0
2023-07-21 11:10:00,138.47,138.51,138.41,138.47,24037.0,135.4017,135.4409,135.3431,135.4017,24037.0
2023-07-21 11:20:00,138.44,138.52,138.44,138.52,32285.0,135.3724,135.4506,135.3724,135.4506,32285.0
2023-07-21 11:30:00,138.52,138.57,138.43,138.47,21824.0,135.4506,135.4995,135.3626,135.4017,21824.0
2023-07-21 11:40:00,138.48,138.49,138.28,138.41,16717.0,135.4115,135.4213,135.216,135.3431,16717.0
2023-07-21 11:50:00,138.45,138.48,138.31,138.38,43580.0,135.3822,135.4115,135.2453,135.3137,43580.0
2023-07-21 12:00:00,138.4,138.4,138.32,138.36,23776.0,135.3333,135.3333,135.2551,135.2942,23776.0
2023-07-21 12:10:00,138.34,138.36,138.28,138.34,12273.0,135.2746,135.2942,135.216,135.2746,12273.0
2023-07-21 12:20:00,138.4,138.43,138.25,138.25,25723.0,135.3333,135.3626,135.1866,135.1866,25723.0
2023-07-21 12:30:00,138.24,138.27,138.18,138.2,271657.0,135.1768,135.2062,135.1182,135.1377,271657.0
2023-07-21 12:40:00,138.18,138.19,138.02,138.1,72621.0,135.1182,135.128,134.9617,135.0399,72621.0
2023-07-21 12:50:00,138.1,138.2,138.1,138.2,17835.0,135.0399,135.1377,135.0399,135.1377,17835.0
2023-07-21 13:00:00,138.18,138.34,138.17,138.32,617819.0,135.1182,135.2746,135.1084,135.2551,617819.0
2023-07-21 13:10:00,138.33,138.43,138.33,138.43,22216.0,135.2648,135.3626,135.2648,135.3626,22216.0
2023-07-21 13:20:00,138.39,138.44,138.36,138.44,11884.0,135.3235,135.3724,135.2942,135.3724,11884.0
2023-07-21 13:30:00,138.44,138.52,138.43,138.49,10448.0,135.3724,135.4506,135.3626,135.4213,10448.0
2023-07-21 13:40:00,138.49,138.55,138.43,138.45,63242.0,135.4213,135.48,135.3626,135.3822,63242.0
2023-07-21 13:50:00,138.46,138.56,138.46,138.56,7369.0,135.392,135.4898,135.392,135.4898,7369.0
2023-07-21 14:00:00,138.55,138.58,138.39,138.42,18739.0,135.48,135.5093,135.3235,135.3529,18739.0
2023-07-21 14:10:00,138.43,138.44,138.22,138.29,9487.0,135.3626,135.3724,135.1573,135.2257,9487.0
2023-07-21 14:20:00,138.31,138.32,138.21,138.29,51479.0,135.2453,135.2551,135.1475,135.2257,51479.0
2023-07-21 14:30:00,138.29,138.32,138.2,138.29,20386.0,135.2257,135.2551,135.1377,135.2257,20386.0
2023-07-21 14:40:00,138.29,138.4,138.29,138.39,42990.0,135.2257,135.3333,135.2257,135.3235,42990.0
2023-07-21 14:50:00,138.39,138.39,138.21,138.22,36930.0,135.3235,135.3235,135.1475,135.1573,36930.0
2023-07-21 15:00:00,138.22,138.22,137.98,138.0,311394.0,135.1573,135.1573,134.9226,134.9422,311394.0
2023-07-21 15:10:00,137.99,138.08,137.95,138.08,33238.0,134.9324,135.0204,134.8933,135.0204,33238.0
2023-07-21 15:20:00,138.13,138.16,138.01,138.09,36266.0,135.0693,135.0986,134.9519,135.0302,36266.0
2023-07-21 15:30:00,138.1,138.11,138.02,138.06,87940.0,135.0399,135.0497,134.9617,135.0008,87940.0
2023-07-21 15:40:00,138.08,138.14,137.99,138.06,32202.0,135.0204,135.0791,134.9324,135.0008,32202.0
2023-07-21 15:50:00,138.05,138.19,137.94,137.97,57320.0,134.9911,135.128,134.8835,134.9128,57320.0
2023-07-24 09:30:00,138.26,138.64,138.26,138.6,14756.0,135.1964,135.568,135.1964,135.5289,14756.0
2023-07-24 09:40:00,138.6,138.63,138.33,138.34,12172.0,135.5289,135.5582,135.2648,135.2746,12172.0
2023-07-24 09:50:00,138.35,138.35,138.04,138.19,30534.0,135.2844,135.2844,134.9813,135.128,30534.0
2023-07-24 10:00:00,138.21,138.31,138.17,138.2,14536.0,135.1475,135.2453,135.1084,135.1377,14536.0
2023-07-24 10:10:00,138.26,138.54,138.23,138.53,31983.0,135.1964,135.4702,135.1671,135.4604,31983.0
2023-07-24 10:20:00,138.48,138.57,138.44,138.53,31716.0,135.4115,135.4995,135.3724,135.4604,31716.0
2023-07-24 10:30:00,138.55,138.58,138.43,138.44,96490.0,135.48,135.5093,135.3626,135.3724,96490.0
2023-07-24 10:40:00,138.46,138.53,138.42,138.44,58126.0,135.392,135.4604,135.3529,135.3724,58126.0
2023-07-24 10:50:00,138.5,138.57,138.41,138.54,30292.0,135.4311,135.4995,135.3431,135.4702,30292.0
2023-07-24 11:00:00,138.55,138.56,138.37,138.43,7514.0,135.48,135.4898,135.304,135.3626,7514.0
2023-07-24 11:10:00,138.39,138.63,138.39,138.59,34069.0,135.3235,135.5582,135.3235,135.5191,34069.0
2023-07-24 11:20:00,138.59,138.61,138.5,138.5,111492.0,135.5191,135.5386,135.4311,135.4311,111492.0
2023-07-24 11:30:00,138.5,138.51,138.32,138.36,9228.0,135.4311,135.4409,135.2551,135.2942,9228.0
2023-07-24 11:40:00,138.35,138.45,138.35,138.43,13035.0,135.2844,135.3822,135.2844,135.3626,13035.0
2023-07-24 11:50:00,138.44,138.56,138.44,138.55,41372.0,135.3724,135.4898,135.3724,135.48,41372.0
2023-07-24 12:00:00,138.53,138.6,138.5,138.51,5331.0,135.4604,135.5289,135.4311,135.4409,5331.0
2023-07-24 12:10:00,138.51,138.62,138.49,138.49,18880.0,135.4409,135.5484,135.4213,135.4213,18880.0
2023-07-24 12:20:00,138.49,138.53,138.44,138.53,12490.0,135.4213,135.4604,135.3724,135.4604,12490.0
2023-07-24 12:30:00,138.58,138.62,138.49,138.5,12333.0,135.5093,135.5484,135.4213,135.4311,12333.0
2023-07-24 12:40:00,138.49,138.51,138.44,138.45,35795.0,135.4213,135.4409,135.3724,135.3822,35795.0
2023-07-24 12:50:00,138.41,138.53,138.4,138.47,47416.0,135.3431,135.4604,135.3333,135.4017,47416.0
2023-07-24 13:00:00,138.44,138.46,138.4,138.44,15414.0,135.3724,135.392,135.3333,135.3724,15414.0
2023-07-24 13:10:00,138.45,138.54,138.44,138.47,17984.0,135.3822,135.4702,135.3724,135.4017,17984.0
2023-07-24 13:20:00,138.48,138.55,138.47,138.55,9410.0,135.4115,135.48,135.4017,135.48,9410.0
2023-07-24 13:30:00,138.56,138.62,138.49,138.62,16139.0,135.4898,135.5484,135.4213,135.5484,16139.0
2023-07-24 13:40:00,138.6,138.63,138.57,138.61,4547.0,135.5289,135.5582,135.4995,135.5386,4547.0
2023-07-24 13:50:00,138.59,138.68,138.59,138.66,12951.0,135.5191,135.6071,135.5191,135.5875,12951.0
2023-07-24 14:00:00,138.68,138.74,138.66,138.71,8888.0,135.6071,135.6658,135.5875,135.6364,8888.0
2023-07-24 14:10:00,138.69,138.74,138.64,138.65,21372.0,135.6169,135.6658,135.568,135.5778,21372.0
2023-07-24 14:20:00,138.66,138.72,138.63,138.66,28279.0,135.5875,135.6462,135.5582,135.5875,28279.0
2023-07-24 14:30:00,138.64,138.64,138.52,138.53,21955.0,135.568,135.568,135.4506,135.4604,21955.0
2023-07-24 14:40:00,138.51,138.52,138.4,138.46,7484.0,135.4409,135.4506,135.3333,135.392,7484.0
2023-07-24 14:50:00,138.46,138.55,138.46,138.55,14297.0,135.392,135.48,135.392,135.48,14297.0
2023-07-24 15:00:00,138.53,138.56,138.46,138.46,16253.0,135.4604,135.4898,135.392,135.392,16253.0
2023-07-24 15:10:00,138.46,138.5,138.42,138.49,51002.0,135.392,135.4311,135.3529,135.4213,51002.0
2023-07-24 15:20:00,138.48,138.5,138.27,138.27,16090.0,135.4115,135.4311,135.2062,135.2062,16090.0
2023-07-24 15:30:00,138.3,138.39,138.3,138.31,154105.0,135.2355,135.3235,135.2355,135.2453,154105.0
2023-07-24 15:40:00,138.32,138.51,138.32,138.43,167351.0,135.2551,135.4409,135.2551,135.3626,167351.0
2023-07-24 15:50:00,138.43,138.52,138.36,138.51,36710.0,135.3626,135.4506,135.2942,135.4409,36710.0
2023-07-25 09:30:00,138.51,138.88,138.51,138.8,26024.0,135.4409,135.8027,135.4409,135.7244,26024.0
2023-07-25 09:40:00,138.85,138.97,138.8,138.97,27804.0,135.7733,135.8907,135.7244,135.8907,27804.0
2023-07-25 09:50:00,138.97,139.11,138.93,139.1,13309.0,135.8907,136.0276,135.8516,136.0178,13309.0
2023-07-25 10:00:00,139.09,139.09,138.96,139.04,22542.0,136.008,136.008,135.8809,135.9591,22542.0
2023-07-25 10:10:00,139.05,139.13,139.01,139.05,18560.0,135.9689,136.0471,135.9298,135.9689,18560.0
2023-07-25 10:20:00,139.06,139.12,138.99,139.0,9455.0,135.9787,136.0373,135.9102,135.92,9455.0
2023-07-25 10:30:00,138.98,139.0,138.88,139.0,15601.0,135.9004,135.92,135.8027,135.92,15601.0
2023-07-25 10:40:00,139.01,139.08,139.0,139.08,12785.0,135.9298,135.9982,135.92,135.9982,12785.0
2023-07-25 10:50:00,139.05,139.06,138.97,139.01,12755.0,135.9689,135.9787,135.8907,135.9298,12755.0
2023-07-25 11:00:00,139.0,139.07,139.0,139.04,4224.0,135.92,135.9885,135.92,135.9591,4224.0
2023-07-25 11:10:00,139.05,139.13,139.04,139.13,11662.0,135.9689,136.0471,135.9591,136.0471,11662.0
2023-07-25 11:20:00,139.11,139.19,139.11,139.17,56932.0,136.0276,136.1058,136.0276,136.0862,56932.0
2023-07-25 11:30:00,139.19,139.34,139.19,139.33,28678.0,136.1058,136.2525,136.1058,136.2427,28678.0
2023-07-25 11:40:00,139.31,139.37,139.28,139.34,12090.0,136.2231,136.2818,136.1938,136.2525,12090.0
2023-07-25 11:50:00,139.32,139.35,139.29,139.32,22988.0,136.2329,136.2622,136.2036,136.2329,22988.0
2023-07-25 12:00:00,139.31,139.35,139.25,139.34,7655.0,136.2231,136.2622,136.1645,136.2525,7655.0
2023-07-25 12:10:00,139.33,139.36,139.27,139.36,20522.0,136.2427,136.272,136.184,136.272,20522.0
2023-07-25 12:20:00,139.35,139.36,139.23,139.26,26029.0,136.2622,136.272,136.1449,136.1742,26029.0
2023-07-25 12:30:00,139.26,139.29,139.21,139.28,16318.0,136.1742,136.2036,136.1253,136.1938,16318.0
2023-07-25 12:40:00,139.3,139.3,139.27,139.3,10214.0,136.2134,136.2134,136.184,136.2134,10214.0
2023-07-25 12:50:00,139.29,139.43,139.29,139.41,18711.0,136.2036,136.3405,136.2036,136.3209,18711.0
2023-07-25 13:00:00,139.4,139.46,139.32,139.36,32688.0,136.3111,136.3698,136.2329,136.272,32688.0
2023-07-25 13:10:00,139.35,139.46,139.34,139.41,11887.0,136.2622,136.3698,136.2525,136.3209,11887.0
2023-07-25 13:20:00,139.45,139.49,139.44,139.44,18241.0,136.36,136.3991,136.3503,136.3503,18241.0
2023-07-25 13:30:00,139.47,139.49,139.43,139.48,18480.0,136.3796,136.3991,136.3405,136.3894,18480.0
2023-07-25 13:40:00,139.46,139.47,139.4,139.44,5300.0,136.3698,136.3796,136.3111,136.3503,5300.0
2023-07-25 13:50:00,139.4,139.43,139.39,139.4,48958.0,136.3111,136.3405,136.3014,136.3111,48958.0
2023-07-25 14:00:00,139.37,139.42,139.36,139.39,41376.0,136.2818,136.3307,136.272,136.3014,41376.0
2023-07-25 14:10:00,139.38,139.5,139.37,139.5,21292.0,136.2916,136.4089,136.2818,136.4089,21292.0
2023-07-25 14:20:00,139.5,139.58,139.49,139.57,6878.0,136.4089,136.4872,136.3991,136.4774,6878.0
2023-07-25 14:30:00,139.56,139.7,139.56,139.64,59900.0,136.4676,136.6045,136.4676,136.5458,59900.0
2023-07-25 14:40:00,139.64,139.71,139.61,139.61,23199.0,136.5458,136.6143,136.5165,136.5165,23199.0
2023-07-25 14:50:00,139.62,139.62,139.42,139.43,22747.0,136.5263,136.5263,136.3307,136.3405,22747.0
2023-07-25 15:00:00,139.43,139.54,139.42,139.53,24212.0,136.3405,136.448,136.3307,136.4383,24212.0
2023-07-25 15:10:00,139.53,139.6,139.51,139.58,67616.0,136.4383,136.5067,136.4187,136.4872,67616.0
2023-07-25 15:20:00,139.51,139.58,139.5,139.5,15891.0,136.4187,136.4872,136.4089,136.4089,15891.0
2023-07-25 15:30:00,139.49,139.54,139.43,139.51,33274.0,136.3991,136.448,136.3405,136.4187,33274.0
2023-07-25 15:40:00,139.52,139.52,139.4,139.46,29070.0,136.4285,136.4285,136.3111,136.3698,29070.0
2023-07-25 15:50:00,139.43,139.51,139.33,139.37,41317.0,136.3405,136.4187,136.2427,136.2818,41317.0
2023-07-26 09:30:00,139.07,139.27,138.82,139.12,29946.0,135.9885,136.184,135.744,136.0373,29946.0
2023-07-26 09:40:00,139.12,139.23,139.09,139.14,16266.0,136.0373,136.1449,136.008,136.0569,16266.0
2023-07-26 09:50:00,139.13,139.19,139.07,139.12,8061.0,136.0471,136.1058,135.9885,136.0373,8061.0
2023-07-26 10:00:00,139.1,139.14,139.03,139.07,5741.0,136.0178,136.0569,135.9493,135.9885,5741.0
2023-07-26 10:10:00,139.07,139.17,139.03,139.12,10362.0,135.9885,136.0862,135.9493,136.0373,10362.0
2023-07-26 10:20:00,139.1,139.12,138.94,139.06,23858.0,136.0178,136.0373,135.8613,135.9787,23858.0
2023-07-26 10:30:00,139.05,139.1,138.98,139.02,24139.0,135.9689,136.0178,135.9004,135.9396,24139.0
2023-07-26 10:40:00,139.02,139.05,138.95,139.01,23784.0,135.9396,135.9689,135.8711,135.9298,23784.0
2023-07-26 10:50:00,138.98,139.0,138.83,138.86,26567.0,135.9004,135.92,135.7538,135.7831,26567.0
2023-07-26 11:00:00,138.83,138.84,138.75,138.82,37462.0,135.7538,135.7635,135.6755,135.744,37462.0
2023-07-26 11:10:00,138.81,138.9,138.81,138.86,6558.0,135.7342,135.8222,135.7342,135.7831,6558.0
2023-07-26 11:20:00,138.85,138.89,138.75,138.88,56574.0,135.7733,135.8124,135.6755,135.8027,56574.0
2023-07-26 11:30:00,138.85,138.93,138.84,138.92,90894.0,135.7733,135.8516,135.7635,135.8418,90894.0
2023-07-26 11:40:00,138.93,138.99,138.93,138.99,25239.0,135.8516,135.9102,135.8516,135.9102,25239.0
2023-07-26 11:50:00,138.98,139.08,138.97,139.06,5459.0,135.9004,135.9982,135.8907,135.9787,5459.0
2023-07-26 12:00:00,139.05,139.09,139.02,139.07,4364.0,135.9689,136.008,135.9396,135.9885,4364.0
2023-07-26 12:10:00,139.08,139.15,139.07,139.11,14309.0,135.9982,136.0667,135.9885,136.0276,14309.0
2023-07-26 12:20:00,139.1,139.1,139.0,139.01,9060.0,136.0178,136.0178,135.92,135.9298,9060.0
2023-07-26 12:30:00,139.0,139.05,138.96,138.96,13662.0,135.92,135.9689,135.8809,135.8809,13662.0
2023-07-26 12:40:00,138.97,138.98,138.92,138.93,8323.0,135.8907,135.9004,135.8418,135.8516,8323.0
2023-07-26 12:50:00,138.9,138.92,138.83,138.9,27724.0,135.8222,135.8418,135.7538,135.8222,27724.0
2023-07-26 13:00:00,138.89,138.98,138.86,138.97,18702.0,135.8124,135.9004,135.7831,135.8907,18702.0
2023-07-26 13:10:00,138.97,138.98,138.93,138.93,21728.0,135.8907,135.9004,135.8516,135.8516,21728.0
2023-07-26 13:20:00,138.94,138.96,138.88,138.94,28949.0,135.8613,135.8809,135.8027,135.8613,28949.0
2023-07-26 13:30:00,138.95,138.95,138.88,138.94,28649.0,135.8711,135.8711,135.8027,135.8613,28649.0
2023-07-26 13:40:00,138.95,138.96,138.91,138.95,9072.0,135.8711,135.8809,135.832,135.8711,9072.0
2023-07-26 13:50:00,138.97,139.0,138.94,138.97,29434.0,135.8907,135.92,135.8613,135.8907,29434.0
2023-07-26 14:00:00,138.89,139.11,138.89,139.1,9869.0,135.8124,136.0276,135.8124,136.0178,9869.0
2023-07-26 14:10:00,139.11,139.19,139.06,139.11,16636.0,136.0276,136.1058,135.9787,136.0276,16636.0
2023-07-26 14:20:00,139.1,139.15,138.88,139.0,16432.0,136.0178,136.0667,135.8027,135.92,16432.0
2023-07-26 14:30:00,138.99,139.63,138.98,139.63,58399.0,135.9102,136.536,135.9004,136.536,58399.0
2023-07-26 14:40:00,139.62,139.83,139.52,139.56,26555.0,136.5263,136.7316,136.4285,136.4676,26555.0
2023-07-26 14:50:00,139.51,139.72,139.43,139.51,39560.0,136.4187,136.624,136.3405,136.4187,39560.0
2023-07-26 15:00:00,139.51,139.59,138.81,138.87,39486.0,136.4187,136.4969,135.7342,135.7929,39486.0
2023-07-26 15:10:00,138.83,139.04,138.68,138.85,62236.0,135.7538,135.9591,135.6071,135.7733,62236.0
2023-07-26 15:20:00,138.83,139.09,138.83,139.05,70523.0,135.7538,136.008,135.7538,135.9689,70523.0
2023-07-26 15:30:00,139.04,139.19,138.92,139.17,34019.0,135.9591,136.1058,135.8418,136.0862,34019.0
2023-07-26 15:40:00,139.2,139.41,139.2,139.26,44875.0,136.1156,136.3209,136.1156,136.1742,44875.0
2023-07-26 15:50:00,139.2,139.37,139.08,139.35,61454.0,136.1156,136.2818,135.9982,136.2622,61454.0
2023-07-27 09:30:00,140.57,140.78,140.41,140.75,33051.0,137.4552,137.6606,137.2988,137.6312,33051.0
2023-07-27 09:40:00,140.72,140.77,140.62,140.66,10513.0,137.6019,137.6508,137.5041,137.5432,10513.0
2023-07-27 09:50:00,140.71,140.8,140.61,140.71,9630.0,137.5921,137.6801,137.4943,137.5921,9630.0
2023-07-27 10:00:00,140.74,140.74,140.4,140.4,12940.0,137.6214,137.6214,137.289,137.289,12940.0
2023-07-27 10:10:00,140.39,140.42,140.32,140.4,7567.0,137.2792,137.3085,137.2108,137.289,7567.0
2023-07-27 10:20:00,140.36,140.4,140.06,140.09,19861.0,137.2499,137.289,136.9565,136.9858,19861.0
2023-07-27 10:30:00,140.11,140.27,140.06,140.27,11902.0,137.0054,137.1619,136.9565,137.1619,11902.0
2023-07-27 10:40:00,140.25,140.34,140.19,140.24,17877.0,137.1423,137.2303,137.0836,137.1325,17877.0
2023-07-27 10:50:00,140.25,140.25,139.95,139.95,17471.0,137.1423,137.1423,136.849,136.849,17471.0
2023-07-27 11:00:00,140.01,140.13,139.97,139.97,12749.0,136.9076,137.025,136.8685,136.8685,12749.0
2023-07-27 11:10:00,139.97,140.03,139.9,140.0,41177.0,136.8685,136.9272,136.8001,136.8978,41177.0
2023-07-27 11:20:00,139.99,140.11,139.98,140.06,8796.0,136.8881,137.0054,136.8783,136.9565,8796.0
2023-07-27 11:30:00,140.19,140.21,140.11,140.16,8332.0,137.0836,137.1032,137.0054,137.0543,8332.0
2023-07-27 11:40:00,140.18,140.18,139.95,139.97,15600.0,137.0739,137.0739,136.849,136.8685,15600.0
2023-07-27 11:50:00,139.98,140.04,139.92,139.96,15186.0,136.8783,136.937,136.8196,136.8587,15186.0
2023-07-27 12:00:00,139.99,140.18,139.98,140.17,12206.0,136.8881,137.0739,136.8783,137.0641,12206.0
2023-07-27 12:10:00,140.19,140.31,140.18,140.22,11941.0,137.0836,137.201,137.0739,137.113,11941.0
2023-07-27 12:20:00,140.22,140.41,140.22,140.41,7127.0,137.113,137.2988,137.113,137.2988,7127.0
2023-07-27 12:30:00,140.41,140.46,140.37,140.42,18140.0,137.2988,137.3477,137.2596,137.3085,18140.0
2023-07-27 12:40:00,140.42,140.43,140.37,140.38,11216.0,137.3085,137.3183,137.2596,137.2694,11216.0
2023-07-27 12:50:00,140.36,140.37,140.29,140.37,20549.0,137.2499,137.2596,137.1814,137.2596,20549.0
2023-07-27 13:00:00,140.37,140.44,140.0,140.19,30763.0,137.2596,137.3281,136.8978,137.0836,30763.0
2023-07-27 13:10:00,140.2,140.24,139.94,139.97,20466.0,137.0934,137.1325,136.8392,136.8685,20466.0
2023-07-27 13:20:00,139.87,139.95,139.76,139.78,10729.0,136.7707,136.849,136.6632,136.6827,10729.0
2023-07-27 13:30:00,139.77,139.8,139.65,139.66,29618.0,136.6729,136.7023,136.5556,136.5654,29618.0
2023-07-27 13:40:00,139.68,139.79,139.64,139.68,8234.0,136.5849,136.6925,136.5458,136.5849,8234.0
2023-07-27 13:50:00,139.67,139.74,139.59,139.66,8073.0,136.5752,136.6436,136.4969,136.5654,8073.0
2023-07-27 14:00:00,139.66,139.74,139.44,139.48,14942.0,136.5654,136.6436,136.3503,136.3894,14942.0
2023-07-27 14:10:00,139.43,139.44,139.16,139.33,44078.0,136.3405,136.3503,136.0765,136.2427,44078.0
2023-07-27 14:20:00,139.36,139.41,139.01,139.04,35001.0,136.272,136.3209,135.9298,135.9591,35001.0
2023-07-27 14:30:00,139.05,139.08,138.69,138.69,14823.0,135.9689,135.9982,135.6169,135.6169,14823.0
2023-07-27 14:40:00,138.8,138.98,138.8,138.89,17733.0,135.7244,135.9004,135.7244,135.8124,17733.0
2023-07-27 14:50:00,138.89,138.92,138.63,138.68,8539.0,135.8124,135.8418,135.5582,135.6071,8539.0
2023-07-27 15:00:00,138.66,138.72,138.53,138.71,31896.0,135.5875,135.6462,135.4604,135.6364,31896.0
2023-07-27 15:10:00,138.78,138.99,138.76,138.84,14653.0,135.7049,135.9102,135.6853,135.7635,14653.0
2023-07-27 15:20:00,138.88,138.93,138.65,138.66,12168.0,135.8027,135.8516,135.5778,135.5875,12168.0
2023-07-27 15:30:00,138.7,138.79,138.55,138.56,12517.0,135.6266,135.7147,135.48,135.4898,12517.0
2023-07-27 15:40:00,138.57,138.61,138.33,138.38,19396.0,135.4995,135.5386,135.2648,135.3137,19396.0
2023-07-27 15:50:00,138.38,138.7,138.36,138.61,39428.0,135.3137,135.6266,135.2942,135.5386,39428.0
2023-07-28 09:30:00,139.45,139.75,139.37,139.53,11066.0,136.36,136.6534,136.2818,136.4383,11066.0
2023-07-28 09:40:00,139.59,139.65,139.51,139.64,43017.0,136.4969,136.5556,136.4187,136.5458,43017.0
2023-07-28 09:50:00,139.69,139.72,139.56,139.62,9055.0,136.5947,136.624,136.4676,136.5263,9055.0
2023-07-28 10:00:00,139.58,139.85,139.57,139.77,7853.0,136.4872,136.7512,136.4774,136.6729,7853.0
2023-07-28 10:10:00,139.78,139.84,139.74,139.84,14997.0,136.6827,136.7414,136.6436,136.7414,14997.0
2023-07-28 10:20:00,139.84,139.87,139.61,139.7,33517.0,136.7414,136.7707,136.5165,136.6045,33517.0
2023-07-28 10:30:00,139.71,139.81,139.63,139.63,8582.0,136.6143,136.7121,136.536,136.536,8582.0
2023-07-28 10:40:00,139.63,139.72,139.62,139.7,8522.0,136.536,136.624,136.5263,136.6045,8522.0
2023-07-28 10:50:00,139.73,139.84,139.65,139.83,10944.0,136.6338,136.7414,136.5556,136.7316,10944.0
2023-07-28 11:00:00,139.85,139.86,139.78,139.82,15174.0,136.7512,136.7609,136.6827,136.7218,15174.0
2023-07-28 11:10:00,139.83,139.98,139.78,139.94,12206.0,136.7316,136.8783,136.6827,136.8392,12206.0
2023-07-28 11:20:00,139.96,140.09,139.96,140.04,12622.0,136.8587,136.9858,136.8587,136.937,12622.0
2023-07-28 11:30:00,140.05,140.08,139.96,140.02,35602.0,136.9467,136.9761,136.8587,136.9174,35602.0
2023-07-28 11:40:00,140.02,140.11,140.0,140.0,6253.0,136.9174,137.0054,136.8978,136.8978,6253.0
2023-07-28 11:50:00,140.05,140.09,139.99,140.06,19733.0,136.9467,136.9858,136.8881,136.9565,19733.0
2023-07-28 12:00:00,140.05,140.05,139.84,139.86,16020.0,136.9467,136.9467,136.7414,136.7609,16020.0
2023-07-28 12:10:00,139.86,139.95,139.85,139.9,8251.0,136.7609,136.849,136.7512,136.8001,8251.0
2023-07-28 12:20:00,139.9,140.02,139.89,140.02,32631.0,136.8001,136.9174,136.7903,136.9174,32631.0
2023-07-28 12:30:00,140.02,140.02,139.93,139.94,40318.0,136.9174,136.9174,136.8294,136.8392,40318.0
2023-07-28 12:40:00,139.94,139.96,139.91,139.92,8485.0,136.8392,136.8587,136.8098,136.8196,8485.0
2023-07-28 12:50:00,139.93,139.99,139.83,139.87,5729.0,136.8294,136.8881,136.7316,136.7707,5729.0
2023-07-28 13:00:00,139.83,139.83,139.68,139.68,11333.0,136.7316,136.7316,136.5849,136.5849,11333.0
2023-07-28 13:10:00,139.68,139.77,139.67,139.7,13317.0,136.5849,136.6729,136.5752,136.6045,13317.0
2023-07-28 13:20:00,139.68,139.69,139.58,139.59,8426.0,136.5849,136.5947,136.4872,136.4969,8426.0
2023-07-28 13:30:00,139.59,139.66,139.41,139.48,8986.0,136.4969,136.5654,136.3209,136.3894,8986.0
2023-07-28 13:40:00,139.46,139.46,139.24,139.27,16753.0,136.3698,136.3698,136.1547,136.184,16753.0
2023-07-28 13:50:00,139.27,139.61,139.27,139.6,15209.0,136.184,136.5165,136.184,136.5067,15209.0
2023-07-28 14:00:00,139.6,139.74,139.6,139.74,15273.0,136.5067,136.6436,136.5067,136.6436,15273.0
2023-07-28 14:10:00,139.74,139.74,139.63,139.67,16599.0,136.6436,136.6436,136.536,136.5752,16599.0
2023-07-28 14:20:00,139.69,139.8,139.68,139.77,5265.0,136.5947,136.7023,136.5849,136.6729,5265.0
2023-07-28 14:30:00,139.8,139.8,139.57,139.61,23237.0,136.7023,136.7023,136.4774,136.5165,23237.0
2023-07-28 14:40:00,139.59,139.83,139.57,139.82,24423.0,136.4969,136.7316,136.4774,136.7218,24423.0
2023-07-28 14:50:00,139.81,139.94,139.81,139.85,39082.0,136.7121,136.8392,136.7121,136.7512,39082.0
2023-07-28 15:00:00,139.86,139.94,139.8,139.9,9472.0,136.7609,136.8392,136.7023,136.8001,9472.0
2023-07-28 15:10:00,139.91,139.97,139.87,139.96,14185.0,136.8098,136.8685,136.7707,136.8587,14185.0
2023-07-28 15:20:00,139.94,139.95,139.8,139.81,44933.0,136.8392,136.849,136.7023,136.7121,44933.0
2023-07-28 15:30:00,139.8,139.95,139.79,139.85,25583.0,136.7023,136.849,136.6925,136.7512,25583.0
2023-07-28 15:40:00,139.85,139.89,139.75,139.84,33611.0,136.7512,136.7903,136.6534,136.7414,33611.0
2023-07-28 15:50:00,139.77,140.01,139.75,139.87,33882.0,136.6729,136.9076,136.6534,136.7707,33882.0
2023-07-31 09:30:00,140.11,140.14,139.97,140.13,17075.0,137.0054,137.0347,136.8685,137.025,17075.0
2023-07-31 09:40:00,140.11,140.24,140.06,140.17,29545.0,137.0054,137.1325,136.9565,137.0641,29545.0
2023-07-31 09:50:00,140.18,140.22,139.68,139.85,61770.0,137.0739,137.113,136.5849,136.7512,61770.0
2023-07-31 10:00:00,139.82,140.01,139.75,139.99,9700.0,136.7218,136.9076,136.6534,136.8881,9700.0
2023-07-31 10:10:00,140.0,140.06,139.94,139.99,20722.0,136.8978,136.9565,136.8392,136.8881,20722.0
2023-07-31 10:20:00,140.0,140.07,140.0,140.06,28004.0,136.8978,136.9663,136.8978,136.9565,28004.0
2023-07-31 10:30:00,140.09,140.09,139.89,139.99,13534.0,136.9858,136.9858,136.7903,136.8881,13534.0
2023-07-31 10:40:00,140.02,140.04,139.91,139.99,11591.0,136.9174,136.937,136.8098,136.8881,11591.0
2023-07-31 10:50:00,140.01,140.05,139.97,139.97,15516.0,136.9076,136.9467,136.8685,136.8685,15516.0
2023-07-31 11:00:00,139.97,140.06,139.97,140.06,3958.0,136.8685,136.9565,136.8685,136.9565,3958.0
2023-07-31 11:10:00,140.03,140.09,139.96,139.99,5066.0,136.9272,136.9858,136.8587,136.8881,5066.0
2023-07-31 11:20:00,140.0,140.01,139.88,139.93,42411.0,136.8978,136.9076,136.7805,136.8294,42411.0
2023-07-31 11:30:00,139.9,139.91,139.73,139.86,13995.0,136.8001,136.8098,136.6338,136.7609,13995.0
2023-07-31 11:40:00,139.89,139.97,139.86,139.96,3280.0,136.7903,136.8685,136.7609,136.8587,3280.0
2023-07-31 11:50:00,139.95,139.96,139.8,139.83,8673.0,136.849,136.8587,136.7023,136.7316,8673.0
2023-07-31 12:00:00,139.85,139.92,139.83,139.9,9769.0,136.7512,136.8196,136.7316,136.8001,9769.0
2023-07-31 12:10:00,139.85,139.92,139.81,139.92,4455.0,136.7512,136.8196,136.7121,136.8196,4455.0
2023-07-31 12:20:00,139.92,139.93,139.88,139.92,14935.0,136.8196,136.8294,136.7805,136.8196,14935.0
2023-07-31 12:30:00,139.92,139.92,139.82,139.85,7703.0,136.8196,136.8196,136.7218,136.7512,7703.0
2023-07-31 12:40:00,139.83,139.83,139.76,139.81,22639.0,136.7316,136.7316,136.6632,136.7121,22639.0
2023-07-31 12:50:00,139.8,139.81,139.72,139.72,33945.0,136.7023,136.7121,136.624,136.624,33945.0
2023-07-31 13:00:00,139.7,139.81,139.63,139.79,4632.0,136.6045,136.7121,136.536,136.6925,4632.0
2023-07-31 13:10:00,139.83,139.87,139.67,139.7,6796.0,136.7316,136.7707,136.5752,136.6045,6796.0
2023-07-31 13:20:00,139.73,139.81,139.71,139.8,10843.0,136.6338,136.7121,136.6143,136.7023,10843.0
2023-07-31 13:30:00,139.81,139.95,139.81,139.94,19306.0,136.7121,136.849,136.7121,136.8392,19306.0
2023-07-31 13:40:00,139.93,139.93,139.87,139.87,7234.0,136.8294,136.8294,136.7707,136.7707,7234.0
2023-07-31 13:50:00,139.85,139.89,139.83,139.84,6179.0,136.7512,136.7903,136.7316,136.7414,6179.0
2023-07-31 14:00:00,139.85,139.9,139.79,139.8,18407.0,136.7512,136.8001,136.6925,136.7023,18407.0
2023-07-31 14:10:00,139.78,139.81,139.75,139.78,23660.0,136.6827,136.7121,136.6534,136.6827,23660.0
2023-07-31 14:20:00,139.76,139.8,139.69,139.76,38052.0,136.6632,136.7023,136.5947,136.6632,38052.0
2023-07-31 14:30:00,139.79,139.84,139.74,139.76,35068.0,136.6925,136.7414,136.6436,136.6632,35068.0
2023-07-31 14:40:00,139.76,139.82,139.73,139.81,6902.0,136.6632,136.7218,136.6338,136.7121,6902.0
2023-07-31 14:50:00,139.82,139.93,139.81,139.89,16857.0,136.7218,136.8294,136.7121,136.7903,16857.0
2023-07-31 15:00:00,139.88,139.88,139.74,139.76,10554.0,136.7805,136.7805,136.6436,136.6632,10554.0
2023-07-31 15:10:00,139.75,139.77,139.66,139.72,36991.0,136.6534,136.6729,136.5654,136.624,36991.0
2023-07-31 15:20:00,139.73,139.76,139.65,139.69,13490.0,136.6338,136.6632,136.5556,136.5947,13490.0
2023-07-31 15:30:00,139.72,139.73,139.55,139.55,25944.0,136.624,136.6338,136.4578,136.4578,25944.0
2023-07-31 15:40:00,139.57,139.63,139.48,139.53,36190.0,136.4774,136.536,136.3894,136.4383,36190.0
2023-07-31 15:50:00,139.52,139.97,139.49,139.96,89702.0,136.4285,136.8685,136.3991,136.8587,89702.0
2023-08-01 09:30:00,139.53,139.76,139.45,139.66,23526.0,136.4383,136.6632,136.36,136.5654,23526.0
2023-08-01 09:40:00,139.71,139.71,139.63,139.66,8116.0,136.6143,136.6143,136.536,136.5654,8116.0
2023-08-01 09:50:00,139.72,139.77,139.67,139.74,14769.0,136.624,136.6729,136.5752,136.6436,14769.0
2023-08-01 10:00:00,139.75,139.89,139.68,139.86,13105.0,136.6534,136.7903,136.5849,136.7609,13105.0
2023-08-01 10:10:00,139.85,139.85,139.41,139.42,30431.0,136.7512,136.7512,136.3209,136.3307,30431.0
2023-08-01 10:20:00,139.43,139.6,139.43,139.6,13718.0,136.3405,136.5067,136.3405,136.5067,13718.0
2023-08-01 10:30:00,139.58,139.75,139.56,139.72,9883.0,136.4872,136.6534,136.4676,136.624,9883.0
2023-08-01 10:40:00,139.73,139.83,139.68,139.83,40269.0,136.6338,136.7316,136.5849,136.7316,40269.0
2023-08-01 10:50:00,139.83,139.89,139.79,139.81,10392.0,136.7316,136.7903,136.6925,136.7121,10392.0
2023-08-01 11:00:00,139.82,139.87,139.71,139.78,17789.0,136.7218,136.7707,136.6143,136.6827,17789.0
2023-08-01 11:10:00,139.81,139.84,139.65,139.68,4943.0,136.7121,136.7414,136.5556,136.5849,4943.0
2023-08-01 11:20:00,139.64,139.77,139.63,139.77,24816.0,136.5458,136.6729,136.536,136.6729,24816.0
2023-08-01 11:30:00,139.77,139.77,139.7,139.74,4892.0,136.6729,136.6729,136.6045,136.6436,4892.0
2023-08-01 11:40:00,139.75,139.75,139.64,139.64,10022.0,136.6534,136.6534,136.5458,136.5458,10022.0
2023-08-01 11:50:00,139.66,139.78,139.66,139.72,69369.0,136.5654,136.6827,136.5654,136.624,69369.0
2023-08-01 12:00:00,139.76,139.76,139.7,139.73,6097.0,136.6632,136.6632,136.6045,136.6338,6097.0
2023-08-01 12:10:00,139.78,139.81,139.75,139.77,10789.0,136.6827,136.7121,136.6534,136.6729,10789.0
2023-08-01 12:20:00,139.69,139.7,139.62,139.67,9682.0,136.5947,136.6045,136.5263,136.5752,9682.0
2023-08-01 12:30:00,139.63,139.74,139.56,139.72,58698.0,136.536,136.6436,136.4676,136.624,58698.0
2023-08-01 12:40:00,139.74,139.77,139.7,139.7,7943.0,136.6436,136.6729,136.6045,136.6045,7943.0
2023-08-01 12:50:00,139.72,139.83,139.67,139.83,4880.0,136.624,136.7316,136.5752,136.7316,4880.0
2023-08-01 13:00:00,139.84,139.86,139.79,139.79,3617.0,136.7414,136.7609,136.6925,136.6925,3617.0
2023-08-01 13:10:00,139.81,139.85,139.77,139.78,63241.0,136.7121,136.7512,136.6729,136.6827,63241.0
2023-08-01 13:20:00,139.78,139.87,139.78,139.85,22094.0,136.6827,136.7707,136.6827,136.7512,22094.0
2023-08-01 13:30:00,139.84,139.85,139.75,139.77,9194.0,136.7414,136.7512,136.6534,136.6729,9194.0
2023-08-01 13:40:00,139.76,139.82,139.76,139.81,18469.0,136.6632,136.7218,136.6632,136.7121,18469.0
2023-08-01 13:50:00,139.8,139.89,139.8,139.87,17563.0,136.7023,136.7903,136.7023,136.7707,17563.0
2023-08-01 14:00:00,139.88,139.93,139.86,139.92,38986.0,136.7805,136.8294,136.7609,136.8196,38986.0
2023-08-01 14:10:00,139.91,140.03,139.87,140.02,6557.0,136.8098,136.9272,136.7707,136.9174,6557.0
2023-08-01 14:20:00,140.02,140.03,139.9,139.92,6234.0,136.9174,136.9272,136.8001,136.8196,6234.0
2023-08-01 14:30:00,139.97,140.03,139.93,140.02,18797.0,136.8685,136.9272,136.8294,136.9174,18797.0
2023-08-01 14:40:00,140.03,140.06,139.99,140.06,27940.0,136.9272,136.9565,136.8881,136.9565,27940.0
2023-08-01 14:50:00,140.04,140.04,139.97,140.03,16952.0,136.937,136.937,136.8685,136.9272,16952.0
2023-08-01 15:00:00,140.03,140.09,140.02,140.09,31628.0,136.9272,136.9858,136.9174,136.9858,31628.0
2023-08-01 15:10:00,140.09,140.11,140.02,140.02,16160.0,136.9858,137.0054,136.9174,136.9174,16160.0
2023-08-01 15:20:00,140.02,140.04,139.96,140.01,22945.0,136.9174,136.937,136.8587,136.9076,22945.0
2023-08-01 15:30:00,140.02,140.08,139.95,139.96,37721.0,136.9174,136.9761,136.849,136.8587,37721.0
2023-08-01 15:40:00,139.95,140.0,139.86,140.0,49955.0,136.849,136.8978,136.7609,136.8978,49955.0
2023-08-01 15:50:00,140.01,140.08,139.91,139.94,80276.0,136.9076,136.9761,136.8098,136.8392,80276.0
2023-08-02 09:30:00,138.83,138.92,138.49,138.65,21512.0,135.7538,135.8418,135.4213,135.5778,21512.0
2023-08-02 09:40:00,138.76,138.86,138.64,138.72,24411.0,135.6853,135.7831,135.568,135.6462,24411.0
2023-08-02 09:50:00,138.73,138.79,138.59,138.73,20681.0,135.656,135.7147,135.5191,135.656,20681.0
2023-08-02 10:00:00,138.75,138.75,138.46,138.49,17502.0,135.6755,135.6755,135.392,135.4213,17502.0
2023-08-02 10:10:00,138.49,138.51,138.31,138.4,9735.0,135.4213,135.4409,135.2453,135.3333,9735.0
2023-08-02 10:20:00,138.41,138.57,138.39,138.44,105227.0,135.3431,135.4995,135.3235,135.3724,105227.0
2023-08-02 10:30:00,138.45,138.54,138.34,138.35,19157.0,135.3822,135.4702,135.2746,135.2844,19157.0
2023-08-02 10:40:00,138.34,138.37,138.09,138.11,17995.0,135.2746,135.304,135.0302,135.0497,17995.0
2023-08-02 10:50:00,138.11,138.2,137.97,138.03,13566.0,135.0497,135.1377,134.9128,134.9715,13566.0
2023-08-02 11:00:00,138.03,138.18,138.03,138.14,10363.0,134.9715,135.1182,134.9715,135.0791,10363.0
2023-08-02 11:10:00,138.22,138.25,138.09,138.11,18512.0,135.1573,135.1866,135.0302,135.0497,18512.0
2023-08-02 11:20:00,138.09,138.27,138.09,138.22,18459.0,135.0302,135.2062,135.0302,135.1573,18459.0
2023-08-02 11:30:00,138.2,138.35,138.16,138.27,19022.0,135.1377,135.2844,135.0986,135.2062,19022.0
2023-08-02 11:40:00,138.27,138.27,138.08,138.11,16024.0,135.2062,135.2062,135.0204,135.0497,16024.0
2023-08-02 11:50:00,138.09,138.1,137.93,137.93,21532.0,135.0302,135.0399,134.8737,134.8737,21532.0
2023-08-02 12:00:00,137.96,137.98,137.84,137.87,25696.0,134.903,134.9226,134.7857,134.815,25696.0
2023-08-02 12:10:00,137.89,138.03,137.8,138.01,18612.0,134.8346,134.9715,134.7466,134.9519,18612.0
2023-08-02 12:20:00,138.03,138.04,137.83,137.89,20185.0,134.9715,134.9813,134.7759,134.8346,20185.0
2023-08-02 12:30:00,137.93,138.18,137.86,138.11,31584.0,134.8737,135.1182,134.8053,135.0497,31584.0
2023-08-02 12:40:00,138.12,138.16,138.02,138.13,16319.0,135.0595,135.0986,134.9617,135.0693,16319.0
2023-08-02 12:50:00,138.1,138.11,137.99,138.11,14694.0,135.0399,135.0497,134.9324,135.0497,14694.0
2023-08-02 13:00:00,138.1,138.2,138.07,138.12,21184.0,135.0399,135.1377,135.0106,135.0595,21184.0
2023-08-02 13:10:00,138.15,138.19,138.07,138.13,18356.0,135.0888,135.128,135.0106,135.0693,18356.0
2023-08-02 13:20:00,138.13,138.15,138.03,138.15,15934.0,135.0693,135.0888,134.9715,135.0888,15934.0
2023-08-02 13:30:00,138.11,138.25,138.11,138.2,19553.0,135.0497,135.1866,135.0497,135.1377,19553.0
2023-08-02 13:40:00,138.2,138.23,138.03,138.03,17922.0,135.1377,135.1671,134.9715,134.9715,17922.0
2023-08-02 13:50:00,138.04,138.07,137.96,137.99,18428.0,134.9813,135.0106,134.903,134.9324,18428.0
2023-08-02 14:00:00,137.97,138.09,137.97,138.08,12373.0,134.9128,135.0302,134.9128,135.0204,12373.0
2023-08-02 14:10:00,138.08,138.14,137.98,138.14,16712.0,135.0204,135.0791,134.9226,135.0791,16712.0
2023-08-02 14:20:00,138.13,138.13,137.99,138.03,12279.0,135.0693,135.0693,134.9324,134.9715,12279.0
2023-08-02 14:30:00,138.01,138.06,137.94,137.95,31420.0,134.9519,135.0008,134.8835,134.8933,31420.0
2023-08-02 14:40:00,137.96,138.02,137.9,138.0,49814.0,134.903,134.9617,134.8444,134.9422,49814.0
2023-08-02 14:50:00,138.01,138.05,137.96,138.0,20593.0,134.9519,134.9911,134.903,134.9422,20593.0
2023-08-02 15:00:00,138.0,138.1,137.89,137.91,18674.0,134.9422,135.0399,134.8346,134.8542,18674.0
2023-08-02 15:10:00,137.92,137.92,137.71,137.81,20358.0,134.8639,134.8639,134.6586,134.7564,20358.0
2023-08-02 15:20:00,137.81,137.86,137.57,137.57,27595.0,134.7564,134.8053,134.5217,134.5217,27595.0
2023-08-02 15:30:00,137.59,137.77,137.57,137.72,51689.0,134.5412,134.7173,134.5217,134.6684,51689.0
2023-08-02 15:40:00,137.74,137.92,137.67,137.9,40359.0,134.6879,134.8639,134.6195,134.8444,40359.0
2023-08-02 15:50:00,137.9,137.95,137.77,137.79,53803.0,134.8444,134.8933,134.7173,134.7368,53803.0
2023-08-03 09:30:00,137.25,137.26,136.96,137.15,15243.0,134.2088,134.2186,133.9252,134.111,15243.0
2023-08-03 09:40:00,137.15,137.33,137.06,137.29,8408.0,134.111,134.287,134.023,134.2479,8408.0
2023-08-03 09:50:00,137.3,137.44,137.3,137.38,35098.0,134.2577,134.3946,134.2577,134.3359,35098.0
2023-08-03 10:00:00,137.36,137.57,137.35,137.41,51339.0,134.3163,134.5217,134.3066,134.3652,51339.0
2023-08-03 10:10:00,137.37,137.45,137.3,137.42,6432.0,134.3261,134.4043,134.2577,134.375,6432.0
2023-08-03 10:20:00,137.43,137.43,137.06,137.12,22947.0,134.3848,134.3848,134.023,134.0817,22947.0
2023-08-03 10:30:00,137.05,137.35,137.05,137.32,8004.0,134.0132,134.3066,134.0132,134.2772,8004.0
2023-08-03 10:40:00,137.29,137.35,137.27,137.32,7006.0,134.2479,134.3066,134.2283,134.2772,7006.0
2023-08-03 10:50:00,137.3,137.35,137.15,137.34,19579.0,134.2577,134.3066,134.111,134.2968,19579.0
2023-08-03 11:00:00,137.37,137.42,137.31,137.39,20489.0,134.3261,134.375,134.2674,134.3457,20489.0
2023-08-03 11:10:00,137.41,137.63,137.37,137.6,51213.0,134.3652,134.5804,134.3261,134.551,51213.0
2023-08-03 11:20:00,137.6,137.63,137.53,137.62,10252.0,134.551,134.5804,134.4826,134.5706,10252.0
2023-08-03 11:30:00,137.64,137.65,137.53,137.61,7036.0,134.5901,134.5999,134.4826,134.5608,7036.0
2023-08-03 11:40:00,137.58,137.63,137.51,137.6,11916.0,134.5315,134.5804,134.463,134.551,11916.0
2023-08-03 11:50:00,137.64,137.75,137.56,137.6,10190.0,134.5901,134.6977,134.5119,134.551,10190.0
2023-08-03 12:00:00,137.57,137.65,137.54,137.64,2766.0,134.5217,134.5999,134.4924,134.5901,2766.0
2023-08-03 12:10:00,137.65,137.7,137.57,137.69,8518.0,134.5999,134.6488,134.5217,134.639,8518.0
2023-08-03 12:20:00,137.69,137.72,137.63,137.71,8439.0,134.639,134.6684,134.5804,134.6586,8439.0
2023-08-03 12:30:00,137.72,137.78,137.71,137.75,7473.0,134.6684,134.727,134.6586,134.6977,7473.0
2023-08-03 12:40:00,137.77,138.0,137.77,138.0,16314.0,134.7173,134.9422,134.7173,134.9422,16314.0
2023-08-03 12:50:00,138.0,138.01,137.91,137.95,9925.0,134.9422,134.9519,134.8542,134.8933,9925.0
2023-08-03 13:00:00,137.97,137.99,137.87,137.91,34622.0,134.9128,134.9324,134.815,134.8542,34622.0
2023-08-03 13:10:00,137.91,137.97,137.87,137.92,8643.0,134.8542,134.9128,134.815,134.8639,8643.0
2023-08-03 13:20:00,137.94,138.0,137.94,137.94,12438.0,134.8835,134.9422,134.8835,134.8835,12438.0
2023-08-03 13:30:00,137.94,137.96,137.83,137.91,7967.0,134.8835,134.903,134.7759,134.8542,7967.0
2023-08-03 13:40:00,137.9,137.9,137.74,137.81,6301.0,134.8444,134.8444,134.6879,134.7564,6301.0
2023-08-03 13:50:00,137.78,137.8,137.62,137.64,12244.0,134.727,134.7466,134.5706,134.5901,12244.0
2023-08-03 14:00:00,137.62,137.7,137.6,137.65,15001.0,134.5706,134.6488,134.551,134.5999,15001.0
2023-08-03 14:10:00,137.63,137.8,137.6,137.8,8625.0,134.5804,134.7466,134.551,134.7466,8625.0
2023-08-03 14:20:00,137.79,137.86,137.74,137.77,22963.0,134.7368,134.8053,134.6879,134.7173,22963.0
2023-08-03 14:30:00,137.8,137.82,137.62,137.69,13783.0,134.7466,134.7661,134.5706,134.639,13783.0
2023-08-03 14:40:00,137.73,137.82,137.71,137.73,30382.0,134.6781,134.7661,134.6586,134.6781,30382.0
2023-08-03 14:50:00,137.75,137.86,137.71,137.8,9971.0,134.6977,134.8053,134.6586,134.7466,9971.0
2023-08-03 15:00:00,137.81,137.82,137.65,137.67,121287.0,134.7564,134.7661,134.5999,134.6195,121287.0
2023-08-03 15:10:00,137.69,137.69,137.45,137.58,81016.0,134.639,134.639,134.4043,134.5315,81016.0
2023-08-03 15:20:00,137.56,137.64,137.54,137.56,13147.0,134.5119,134.5901,134.4924,134.5119,13147.0
2023-08-03 15:30:00,137.58,137.69,137.55,137.56,23352.0,134.5315,134.639,134.5021,134.5119,23352.0
2023-08-03 15:40:00,137.55,137.61,137.51,137.51,25288.0,134.5021,134.5608,134.463,134.463,25288.0
2023-08-03 15:50:00,137.52,137.72,137.49,137.5,88243.0,134.4728,134.6684,134.4435,134.4532,88243.0
2023-08-04 09:30:00,137.74,138.08,137.61,138.0,28596.0,134.6879,135.0204,134.5608,134.9422,28596.0
2023-08-04 09:40:00,138.01,138.06,137.86,137.96,5638.0,134.9519,135.0008,134.8053,134.903,5638.0
2023-08-04 09:50:00,137.92,137.92,137.53,137.59,7237.0,134.8639,134.8639,134.4826,134.5412,7237.0
2023-08-04 10:00:00,137.56,137.56,137.05,137.19,12857.0,134.5119,134.5119,134.0132,134.1501,12857.0
2023-08-04 10:10:00,137.27,137.5,137.19,137.5,13566.0,134.2283,134.4532,134.1501,134.4532,13566.0
2023-08-04 10:20:00,137.49,137.58,137.44,137.54,14948.0,134.4435,134.5315,134.3946,134.4924,14948.0
2023-08-04 10:30:00,137.62,137.84,137.59,137.75,13387.0,134.5706,134.7857,134.5412,134.6977,13387.0
2023-08-04 10:40:00,137.75,137.84,137.72,137.76,5687.0,134.6977,134.7857,134.6684,134.7075,5687.0
2023-08-04 10:50:00,137.78,137.92,137.72,137.87,7671.0,134.727,134.8639,134.6684,134.815,7671.0
2023-08-04 11:00:00,137.88,137.97,137.86,137.96,12873.0,134.8248,134.9128,134.8053,134.903,12873.0
2023-08-04 11:10:00,137.96,137.97,137.89,137.9,15403.0,134.903,134.9128,134.8346,134.8444,15403.0
2023-08-04 11:20:00,137.91,138.05,137.91,138.05,11606.0,134.8542,134.9911,134.8542,134.9911,11606.0
2023-08-04 11:30:00,138.04,138.06,137.94,137.96,8484.0,134.9813,135.0008,134.8835,134.903,8484.0
2023-08-04 11:40:00,137.94,138.18,137.94,138.14,12042.0,134.8835,135.1182,134.8835,135.0791,12042.0
2023-08-04 11:50:00,138.15,138.16,138.06,138.12,9164.0,135.0888,135.0986,135.0008,135.0595,9164.0
2023-08-04 12:00:00,138.13,138.18,138.09,138.1,7721.0,135.0693,135.1182,135.0302,135.0399,7721.0
2023-08-04 12:10:00,138.09,138.22,138.09,138.2,8592.0,135.0302,135.1573,135.0302,135.1377,8592.0
2023-08-04 12:20:00,138.21,138.38,138.12,138.38,12903.0,135.1475,135.3137,135.0595,135.3137,12903.0
2023-08-04 12:30:00,138.4,138.42,138.33,138.4,81912.0,135.3333,135.3529,135.2648,135.3333,81912.0
2023-08-04 12:40:00,138.41,138.49,138.4,138.46,7134.0,135.3431,135.4213,135.3333,135.392,7134.0
2023-08-04 12:50:00,138.46,138.52,138.44,138.44,34915.0,135.392,135.4506,135.3724,135.3724,34915.0
2023-08-04 13:00:00,138.46,138.46,138.26,138.29,6962.0,135.392,135.392,135.1964,135.2257,6962.0
2023-08-04 13:10:00,138.28,138.31,138.24,138.3,6307.0,135.216,135.2453,135.1768,135.2355,6307.0
2023-08-04 13:20:00,138.29,138.29,138.06,138.1,33509.0,135.2257,135.2257,135.0008,135.0399,33509.0
2023-08-04 13:30:00,138.15,138.15,138.06,138.09,8591.0,135.0888,135.0888,135.0008,135.0302,8591.0
2023-08-04 13:40:00,138.06,138.18,138.05,138.12,31870.0,135.0008,135.1182,134.9911,135.0595,31870.0
2023-08-04 13:50:00,138.13,138.14,137.82,137.86,12895.0,135.0693,135.0791,134.7661,134.8053,12895.0
2023-08-04 14:00:00,137.86,137.86,137.42,137.53,60094.0,134.8053,134.8053,134.375,134.4826,60094.0
2023-08-04 14:10:00,137.47,137.63,137.28,137.36,19244.0,134.4239,134.5804,134.2381,134.3163,19244.0
2023-08-04 14:20:00,137.27,137.28,137.03,137.09,18494.0,134.2283,134.2381,133.9937,134.0523,18494.0
2023-08-04 14:30:00,137.11,137.16,136.84,136.84,19066.0,134.0719,134.1208,133.8079,133.8079,19066.0
2023-08-04 14:40:00,136.85,136.97,136.76,136.84,17704.0,133.8176,133.935,133.7296,133.8079,17704.0
2023-08-04 14:50:00,136.85,137.02,136.66,136.75,12597.0,133.8176,133.9839,133.6319,133.7199,12597.0
2023-08-04 15:00:00,136.74,136.9,136.65,136.65,12922.0,133.7101,133.8665,133.6221,133.6221,12922.0
2023-08-04 15:10:00,136.67,136.94,136.67,136.77,20737.0,133.6416,133.9056,133.6416,133.7394,20737.0
2023-08-04 15:20:00,136.76,136.84,136.65,136.76,19707.0,133.7296,133.8079,133.6221,133.7296,19707.0
2023-08-04 15:30:00,136.79,136.81,136.56,136.59,18596.0,133.759,133.7785,133.5341,133.5634,18596.0
2023-08-04 15:40:00,136.61,136.64,136.52,136.59,30459.0,133.583,133.6123,133.495,133.5634,30459.0
2023-08-04 15:50:00,136.57,136.68,136.51,136.68,114292.0,133.5438,133.6514,133.4852,133.6514,114292.0
2023-08-07 09:30:00,137.18,137.71,137.18,137.58,15430.0,134.1403,134.6586,134.1403,134.5315,15430.0
2023-08-07 09:40:00,137.59,137.61,137.34,137.34,11094.0,134.5412,134.5608,134.2968,134.2968,11094.0
2023-08-07 09:50:00,137.36,137.59,137.36,137.43,8567.0,134.3163,134.5412,134.3163,134.3848,8567.0
2023-08-07 10:00:00,137.36,137.63,137.27,137.6,8360.0,134.3163,134.5804,134.2283,134.551,8360.0
2023-08-07 10:10:00,137.67,137.69,137.55,137.67,8345.0,134.6195,134.639,134.5021,134.6195,8345.0
2023-08-07 10:20:00,137.7,137.77,137.65,137.72,15938.0,134.6488,134.7173,134.5999,134.6684,15938.0
2023-08-07 10:30:00,137.74,137.78,137.6,137.77,9088.0,134.6879,134.727,134.551,134.7173,9088.0
2023-08-07 10:40:00,137.77,137.85,137.65,137.73,30488.0,134.7173,134.7955,134.5999,134.6781,30488.0
2023-08-07 10:50:00,137.74,137.74,137.53,137.6,8525.0,134.6879,134.6879,134.4826,134.551,8525.0
2023-08-07 11:00:00,137.55,137.59,137.4,137.48,5191.0,134.5021,134.5412,134.3555,134.4337,5191.0
2023-08-07 11:10:00,137.49,137.57,137.37,137.38,6670.0,134.4435,134.5217,134.3261,134.3359,6670.0
2023-08-07 11:20:00,137.37,137.52,137.36,137.46,5542.0,134.3261,134.4728,134.3163,134.4141,5542.0
2023-08-07 11:30:00,137.5,137.55,137.36,137.53,2865.0,134.4532,134.5021,134.3163,134.4826,2865.0
2023-08-07 11:40:00,137.52,137.58,137.47,137.53,16669.0,134.4728,134.5315,134.4239,134.4826,16669.0
2023-08-07 11:50:00,137.52,137.73,137.5,137.7,130189.0,134.4728,134.6781,134.4532,134.6488,130189.0
2023-08-07 12:00:00,137.73,137.76,137.65,137.66,49334.0,134.6781,134.7075,134.5999,134.6097,49334.0
2023-08-07 12:10:00,137.67,137.72,137.61,137.66,19900.0,134.6195,134.6684,134.5608,134.6097,19900.0
2023-08-07 12:20:00,137.66,137.7,137.56,137.66,13513.0,134.6097,134.6488,134.5119,134.6097,13513.0
2023-08-07 12:30:00,137.67,137.67,137.5,137.5,11065.0,134.6195,134.6195,134.4532,134.4532,11065.0
2023-08-07 12:40:00,137.5,137.6,137.47,137.6,6158.0,134.4532,134.551,134.4239,134.551,6158.0
2023-08-07 12:50:00,137.62,137.73,137.6,137.7,13174.0,134.5706,134.6781,134.551,134.6488,13174.0
2023-08-07 13:00:00,137.73,137.76,137.69,137.74,33414.0,134.6781,134.7075,134.639,134.6879,33414.0
2023-08-07 13:10:00,137.72,137.79,137.72,137.75,3475.0,134.6684,134.7368,134.6684,134.6977,3475.0
2023-08-07 13:20:00,137.77,137.8,137.72,137.73,18329.0,134.7173,134.7466,134.6684,134.6781,18329.0
2023-08-07 13:30:00,137.72,137.78,137.69,137.76,6309.0,134.6684,134.727,134.639,134.7075,6309.0
2023-08-07 13:40:00,137.8,137.86,137.68,137.86,5641.0,134.7466,134.8053,134.6293,134.8053,5641.0
2023-08-07 13:50:00,137.8,137.9,137.8,137.9,5565.0,134.7466,134.8444,134.7466,134.8444,5565.0
2023-08-07 14:00:00,137.92,137.98,137.84,137.88,22560.0,134.8639,134.9226,134.7857,134.8248,22560.0
2023-08-07 14:10:00,137.87,137.89,137.81,137.87,34279.0,134.815,134.8346,134.7564,134.815,34279.0
2023-08-07 14:20:00,137.87,137.89,137.71,137.72,8495.0,134.815,134.8346,134.6586,134.6684,8495.0
2023-08-07 14:30:00,137.75,137.95,137.75,137.85,10336.0,134.6977,134.8933,134.6977,134.7955,10336.0
2023-08-07 14:40:00,137.86,137.88,137.8,137.87,21213.0,134.8053,134.8248,134.7466,134.815,21213.0
2023-08-07 14:50:00,137.89,137.9,137.82,137.9,8604.0,134.8346,134.8444,134.7661,134.8444,8604.0
2023-08-07 15:00:00,137.92,137.96,137.87,137.89,5025.0,134.8639,134.903,134.815,134.8346,5025.0
2023-08-07 15:10:00,137.87,137.89,137.82,137.87,10132.0,134.815,134.8346,134.7661,134.815,10132.0
2023-08-07 15:20:00,137.86,137.91,137.82,137.82,35765.0,134.8053,134.8542,134.7661,134.7661,35765.0
2023-08-07 15:30:00,137.82,137.93,137.8,137.9,18131.0,134.7661,134.8737,134.7466,134.8444,18131.0
2023-08-07 15:40:00,137.9,137.97,137.87,137.96,21548.0,134.8444,134.9128,134.815,134.903,21548.0
2023-08-07 15:50:00,137.96,138.17,137.96,138.17,29015.0,134.903,135.1084,134.903,135.1084,29015.0
2023-08-08 09:30:00,137.68,137.73,137.47,137.59,25781.0,134.6293,134.6781,134.4239,134.5412,25781.0
2023-08-08 09:40:00,137.61,137.67,137.22,137.23,11622.0,134.5608,134.6195,134.1794,134.1892,11622.0
2023-08-08 09:50:00,137.21,137.34,137.17,137.23,18180.0,134.1697,134.2968,134.1306,134.1892,18180.0
2023-08-08 10:00:00,137.23,137.31,137.12,137.25,12134.0,134.1892,134.2674,134.0817,134.2088,12134.0
2023-08-08 10:10:00,137.24,137.24,136.86,136.99,12127.0,134.199,134.199,133.8274,133.9545,12127.0
2023-08-08 10:20:00,136.94,137.1,136.82,137.1,13683.0,133.9056,134.0621,133.7883,134.0621,13683.0
2023-08-08 10:30:00,137.03,137.05,136.93,137.02,15769.0,133.9937,134.0132,133.8959,133.9839,15769.0
2023-08-08 10:40:00,137.06,137.13,136.97,137.0,12261.0,134.023,134.0914,133.935,133.9643,12261.0
2023-08-08 10:50:00,137.02,137.07,136.85,136.87,14241.0,133.9839,134.0328,133.8176,133.8372,14241.0
2023-08-08 11:00:00,136.85,136.86,136.8,136.82,30350.0,133.8176,133.8274,133.7688,133.7883,30350.0
2023-08-08 11:10:00,136.89,136.96,136.84,136.92,8561.0,133.8568,133.9252,133.8079,133.8861,8561.0
2023-08-08 11:20:00,136.95,137.09,136.9,137.09,13535.0,133.9154,134.0523,133.8665,134.0523,13535.0
2023-08-08 11:30:00,137.06,137.1,136.99,137.06,11611.0,134.023,134.0621,133.9545,134.023,11611.0
2023-08-08 11:40:00,137.06,137.06,136.83,136.83,10852.0,134.023,134.023,133.7981,133.7981,10852.0
2023-08-08 11:50:00,136.85,136.92,136.83,136.91,7547.0,133.8176,133.8861,133.7981,133.8763,7547.0
2023-08-08 12:00:00,136.87,137.07,136.87,137.01,12179.0,133.8372,134.0328,133.8372,133.9741,12179.0
2023-08-08 12:10:00,137.03,137.11,137.0,137.08,11367.0,133.9937,134.0719,133.9643,134.0425,11367.0
2023-08-08 12:20:00,137.08,137.09,137.0,137.02,13072.0,134.0425,134.0523,133.9643,133.9839,13072.0
2023-08-08 12:30:00,137.03,137.17,137.02,137.08,8465.0,133.9937,134.1306,133.9839,134.0425,8465.0
2023-08-08 12:40:00,137.08,137.11,136.95,136.99,18130.0,134.0425,134.0719,133.9154,133.9545,18130.0
2023-08-08 12:50:00,137.0,137.01,136.94,137.01,6741.0,133.9643,133.9741,133.9056,133.9741,6741.0
2023-08-08 13:00:00,137.02,137.13,137.02,137.06,10725.0,133.9839,134.0914,133.9839,134.023,10725.0
2023-08-08 13:10:00,137.04,137.26,137.0,137.19,11020.0,134.0034,134.2186,133.9643,134.1501,11020.0
2023-08-08 13:20:00,137.19,137.23,137.03,137.11,7104.0,134.1501,134.1892,133.9937,134.0719,7104.0
2023-08-08 13:30:00,137.11,137.17,137.01,137.15,6386.0,134.0719,134.1306,133.9741,134.111,6386.0
2023-08-08 13:40:00,137.17,137.2,137.1,137.11,10233.0,134.1306,134.1599,134.0621,134.0719,10233.0
2023-08-08 13:50:00,137.1,137.24,137.1,137.22,9840.0,134.0621,134.199,134.0621,134.1794,9840.0
2023-08-08 14:00:00,137.22,137.24,137.11,137.16,28527.0,134.1794,134.199,134.0719,134.1208,28527.0
2023-08-08 14:10:00,137.17,137.42,137.13,137.38,30361.0,134.1306,134.375,134.0914,134.3359,30361.0
2023-08-08 14:20:00,137.39,137.41,137.34,137.36,19401.0,134.3457,134.3652,134.2968,134.3163,19401.0
2023-08-08 14:30:00,137.38,137.43,137.35,137.37,22302.0,134.3359,134.3848,134.3066,134.3261,22302.0
2023-08-08 14:40:00,137.37,137.38,137.28,137.34,18849.0,134.3261,134.3359,134.2381,134.2968,18849.0
2023-08-08 14:50:00,137.36,137.63,137.34,137.58,34176.0,134.3163,134.5804,134.2968,134.5315,34176.0
2023-08-08 15:00:00,137.56,137.66,137.52,137.58,33172.0,134.5119,134.6097,134.4728,134.5315,33172.0
2023-08-08 15:10:00,137.57,137.64,137.56,137.56,87513.0,134.5217,134.5901,134.5119,134.5119,87513.0
2023-08-08 15:20:00,137.57,137.7,137.56,137.64,27600.0,134.5217,134.6488,134.5119,134.5901,27600.0
2023-08-08 15:30:00,137.64,137.66,137.49,137.58,25977.0,134.5901,134.6097,134.4435,134.5315,25977.0
2023-08-08 15:40:00,137.6,137.81,137.6,137.75,35422.0,134.551,134.7564,134.551,134.6977,35422.0
2023-08-08 15:50:00,137.75,137.8,137.65,137.72,37872.0,134.6977,134.7466,134.5999,134.6684,37872.0
2023-08-09 09:30:00,137.84,137.84,137.62,137.62,12967.0,134.7857,134.7857,134.5706,134.5706,12967.0
2023-08-09 09:40:00,137.62,137.68,137.51,137.58,8025.0,134.5706,134.6293,134.463,134.5315,8025.0
2023-08-09 09:50:00,137.65,137.65,137.44,137.52,7308.0,134.5999,134.5999,134.3946,134.4728,7308.0
2023-08-09 10:00:00,137.51,137.65,137.45,137.47,10738.0,134.463,134.5999,134.4043,134.4239,10738.0
2023-08-09 10:10:00,137.47,137.59,137.47,137.57,6274.0,134.4239,134.5412,134.4239,134.5217,6274.0
2023-08-09 10:20:00,137.58,137.59,137.45,137.59,6377.0,134.5315,134.5412,134.4043,134.5412,6377.0
2023-08-09 10:30:00,137.58,137.62,137.47,137.54,6150.0,134.5315,134.5706,134.4239,134.4924,6150.0
2023-08-09 10:40:00,137.53,137.55,137.46,137.5,4811.0,134.4826,134.5021,134.4141,134.4532,4811.0
2023-08-09 10:50:00,137.44,137.46,137.16,137.17,6567.0,134.3946,134.4141,134.1208,134.1306,6567.0
2023-08-09 11:00:00,137.16,137.3,137.13,137.24,12305.0,134.1208,134.2577,134.0914,134.199,12305.0
2023-08-09 11:10:00,137.22,137.24,136.9,136.91,14387.0,134.1794,134.199,133.8665,133.8763,14387.0
2023-08-09 11:20:00,136.9,136.9,136.78,136.85,6051.0,133.8665,133.8665,133.7492,133.8176,6051.0
2023-08-09 11:30:00,136.83,137.01,136.77,136.95,12426.0,133.7981,133.9741,133.7394,133.9154,12426.0
2023-08-09 11:40:00,136.98,136.99,136.73,136.73,17212.0,133.9448,133.9545,133.7003,133.7003,17212.0
2023-08-09 11:50:00,136.74,136.75,136.57,136.69,34122.0,133.7101,133.7199,133.5438,133.6612,34122.0
2023-08-09 12:00:00,136.67,136.88,136.64,136.86,15035.0,133.6416,133.847,133.6123,133.8274,15035.0
2023-08-09 12:10:00,136.87,136.91,136.77,136.81,18820.0,133.8372,133.8763,133.7394,133.7785,18820.0
2023-08-09 12:20:00,136.82,136.93,136.75,136.89,8559.0,133.7883,133.8959,133.7199,133.8568,8559.0
2023-08-09 12:30:00,136.89,137.03,136.88,136.96,13615.0,133.8568,133.9937,133.847,133.9252,13615.0
2023-08-09 12:40:00,136.98,137.07,136.9,137.07,6389.0,133.9448,134.0328,133.8665,134.0328,6389.0
2023-08-09 12:50:00,137.07,137.07,136.95,136.97,8307.0,134.0328,134.0328,133.9154,133.935,8307.0
2023-08-09 13:00:00,136.93,137.22,136.91,137.2,11318.0,133.8959,134.1794,133.8763,134.1599,11318.0
2023-08-09 13:10:00,137.22,137.39,137.21,137.35,9757.0,134.1794,134.3457,134.1697,134.3066,9757.0
2023-08-09 13:20:00,137.34,137.36,137.28,137.35,11458.0,134.2968,134.3163,134.2381,134.3066,11458.0
2023-08-09 13:30:00,137.36,137.46,137.36,137.46,18748.0,134.3163,134.4141,134.3163,134.4141,18748.0
2023-08-09 13:40:00,137.47,137.48,137.34,137.34,15025.0,134.4239,134.4337,134.2968,134.2968,15025.0
2023-08-09 13:50:00,137.34,137.46,137.34,137.39,8622.0,134.2968,134.4141,134.2968,134.3457,8622.0
2023-08-09 14:00:00,137.38,137.52,137.37,137.51,12020.0,134.3359,134.4728,134.3261,134.463,12020.0
2023-08-09 14:10:00,137.53,137.71,137.51,137.69,11675.0,134.4826,134.6586,134.463,134.639,11675.0
2023-08-09 14:20:00,137.69,137.72,137.62,137.7,8532.0,134.639,134.6684,134.5706,134.6488,8532.0
2023-08-09 14:30:00,137.71,137.82,137.71,137.75,24891.0,134.6586,134.7661,134.6586,134.6977,24891.0
2023-08-09 14:40:00,137.76,137.77,137.66,137.73,14575.0,134.7075,134.7173,134.6097,134.6781,14575.0
2023-08-09 14:50:00,137.7,137.71,137.58,137.61,7860.0,134.6488,134.6586,134.5315,134.5608,7860.0
2023-08-09 15:00:00,137.6,137.61,137.4,137.4,12365.0,134.551,134.5608,134.3555,134.3555,12365.0
2023-08-09 15:10:00,137.4,137.48,137.35,137.42,51759.0,134.3555,134.4337,134.3066,134.375,51759.0
2023-08-09 15:20:00,137.41,137.57,137.38,137.44,22033.0,134.3652,134.5217,134.3359,134.3946,22033.0
2023-08-09 15:30:00,137.42,137.47,137.29,137.3,25479.0,134.375,134.4239,134.2479,134.2577,25479.0
2023-08-09 15:40:00,137.29,137.33,136.9,136.9,24863.0,134.2479,134.287,133.8665,133.8665,24863.0
2023-08-09 15:50:00,136.93,137.04,136.76,136.86,67562.0,133.8959,134.0034,133.7296,133.8274,67562.0
2023-08-10 09:30:00,137.32,138.02,137.24,137.92,19756.0,134.2772,134.9617,134.199,134.8639,19756.0
2023-08-10 09:40:00,137.96,138.29,137.86,138.24,7678.0,134.903,135.2257,134.8053,135.1768,7678.0
2023-08-10 09:50:00,138.24,138.45,138.15,138.45,6177.0,135.1768,135.3822,135.0888,135.3822,6177.0
2023-08-10 10:00:00,138.5,138.59,138.42,138.53,8851.0,135.4311,135.5191,135.3529,135.4604,8851.0
2023-08-10 10:10:00,138.5,138.51,138.4,138.4,6658.0,135.4311,135.4409,135.3333,135.3333,6658.0
2023-08-10 10:20:00,138.39,138.43,138.28,138.34,8836.0,135.3235,135.3626,135.216,135.2746,8836.0
2023-08-10 10:30:00,138.39,138.5,138.12,138.2,14675.0,135.3235,135.4311,135.0595,135.1377,14675.0
2023-08-10 10:40:00,138.17,138.17,137.72,137.9,17276.0,135.1084,135.1084,134.6684,134.8444,17276.0
2023-08-10 10:50:00,137.9,138.06,137.74,137.94,12307.0,134.8444,135.0008,134.6879,134.8835,12307.0
2023-08-10 11:00:00,137.92,137.92,137.58,137.72,21758.0,134.8639,134.8639,134.5315,134.6684,21758.0
2023-08-10 11:10:00,137.74,137.82,137.57,137.57,8486.0,134.6879,134.7661,134.5217,134.5217,8486.0
2023-08-10 11:20:00,137.53,137.65,137.45,137.63,12197.0,134.4826,134.5999,134.4043,134.5804,12197.0
2023-08-10 11:30:00,137.67,137.87,137.63,137.8,11397.0,134.6195,134.815,134.5804,134.7466,11397.0
2023-08-10 11:40:00,137.8,137.8,137.26,137.36,28078.0,134.7466,134.7466,134.2186,134.3163,28078.0
2023-08-10 11:50:00,137.32,137.32,137.0,137.19,18937.0,134.2772,134.2772,133.9643,134.1501,18937.0
2023-08-10 12:00:00,137.19,137.23,137.05,137.08,13279.0,134.1501,134.1892,134.0132,134.0425,13279.0
2023-08-10 12:10:00,137.06,137.13,136.97,137.01,28611.0,134.023,134.0914,133.935,133.9741,28611.0
2023-08-10 12:20:00,136.97,137.1,136.76,136.98,23900.0,133.935,134.0621,133.7296,133.9448,23900.0
2023-08-10 12:30:00,136.98,137.2,136.94,137.2,12542.0,133.9448,134.1599,133.9056,134.1599,12542.0
2023-08-10 12:40:00,137.21,137.3,137.1,137.25,21576.0,134.1697,134.2577,134.0621,134.2088,21576.0
2023-08-10 12:50:00,137.2,137.22,136.66,136.77,26671.0,134.1599,134.1794,133.6319,133.7394,26671.0
2023-08-10 13:00:00,136.77,136.93,136.72,136.91,19219.0,133.7394,133.8959,133.6905,133.8763,19219.0
2023-08-10 13:10:00,136.9,136.92,136.77,136.83,16041.0,133.8665,133.8861,133.7394,133.7981,16041.0
2023-08-10 13:20:00,136.81,136.81,136.59,136.68,23112.0,133.7785,133.7785,133.5634,133.6514,23112.0
2023-08-10 13:30:00,136.66,136.7,136.56,136.61,13087.0,133.6319,133.671,133.5341,133.583,13087.0
2023-08-10 13:40:00,136.6,136.71,136.38,136.61,24808.0,133.5732,133.6807,133.3581,133.583,24808.0
2023-08-10 13:50:00,136.65,136.71,136.19,136.24,33204.0,133.6221,133.6807,133.1723,133.2212,33204.0
2023-08-10 14:00:00,136.27,136.65,136.24,136.59,18240.0,133.2505,133.6221,133.2212,133.5634,18240.0
2023-08-10 14:10:00,136.61,136.9,136.58,136.73,24517.0,133.583,133.8665,133.5536,133.7003,24517.0
2023-08-10 14:20:00,136.72,136.84,136.7,136.76,13945.0,133.6905,133.8079,133.671,133.7296,13945.0
2023-08-10 14:30:00,136.75,136.82,136.59,136.69,15059.0,133.7199,133.7883,133.5634,133.6612,15059.0
2023-08-10 14:40:00,136.74,136.9,136.63,136.84,13474.0,133.7101,133.8665,133.6025,133.8079,13474.0
2023-08-10 14:50:00,136.83,137.09,136.83,137.09,29223.0,133.7981,134.0523,133.7981,134.0523,29223.0
2023-08-10 15:00:00,137.06,137.06,136.82,136.95,19627.0,134.023,134.023,133.7883,133.9154,19627.0
2023-08-10 15:10:00,137.02,137.09,136.93,137.04,10335.0,133.9839,134.0523,133.8959,134.0034,10335.0
2023-08-10 15:20:00,137.03,137.06,136.7,136.76,18434.0,133.9937,134.023,133.671,133.7296,18434.0
2023-08-10 15:30:00,136.71,136.72,136.55,136.58,26124.0,133.6807,133.6905,133.5243,133.5536,26124.0
2023-08-10 15:40:00,136.56,136.67,136.42,136.57,25364.0,133.5341,133.6416,133.3972,133.5438,25364.0
2023-08-10 15:50:00,136.55,136.66,136.49,136.6,49694.0,133.5243,133.6319,133.4656,133.5732,49694.0
2023-08-11 09:30:00,136.14,136.15,135.79,136.09,25967.0,133.1234,133.1332,132.7811,133.0745,25967.0
2023-08-11 09:40:00,136.03,136.03,135.84,135.97,5501.0,133.0158,133.0158,132.83,132.9571,5501.0
2023-08-11 09:50:00,135.97,136.08,135.93,136.05,6618.0,132.9571,133.0647,132.918,133.0354,6618.0
2023-08-11 10:00:00,136.07,136.44,136.07,136.28,13971.0,133.0549,133.4167,133.0549,133.2603,13971.0
2023-08-11 10:10:00,136.27,136.55,136.12,136.51,7027.0,133.2505,133.5243,133.1038,133.4852,7027.0
2023-08-11 10:20:00,136.54,136.71,136.51,136.55,15358.0,133.5145,133.6807,133.4852,133.5243,15358.0
2023-08-11 10:30:00,136.57,136.69,136.41,136.66,14328.0,133.5438,133.6612,133.3874,133.6319,14328.0
2023-08-11 10:40:00,136.67,136.75,136.55,136.55,11171.0,133.6416,133.7199,133.5243,133.5243,11171.0
2023-08-11 10:50:00,136.56,136.57,136.29,136.32,144060.0,133.5341,133.5438,133.2701,133.2994,144060.0
2023-08-11 11:00:00,136.33,136.43,136.23,136.26,16286.0,133.3092,133.4069,133.2114,133.2407,16286.0
2023-08-11 11:10:00,136.28,136.28,136.04,136.11,11450.0,133.2603,133.2603,133.0256,133.094,11450.0
2023-08-11 11:20:00,136.09,136.18,136.02,136.08,10367.0,133.0745,133.1625,133.006,133.0647,10367.0
2023-08-11 11:30:00,136.06,136.18,135.99,136.13,13877.0,133.0451,133.1625,132.9767,133.1136,13877.0
2023-08-11 11:40:00,136.06,136.14,135.98,136.05,19118.0,133.0451,133.1234,132.9669,133.0354,19118.0
2023-08-11 11:50:00,136.03,136.26,135.98,136.26,10324.0,133.0158,133.2407,132.9669,133.2407,10324.0
2023-08-11 12:00:00,136.31,136.39,136.24,136.27,10918.0,133.2896,133.3678,133.2212,133.2505,10918.0
2023-08-11 12:10:00,136.28,136.42,136.22,136.33,17351.0,133.2603,133.3972,133.2016,133.3092,17351.0
2023-08-11 12:20:00,136.31,136.36,136.09,136.2,11144.0,133.2896,133.3385,133.0745,133.182,11144.0
2023-08-11 12:30:00,136.25,136.28,136.09,136.12,5461.0,133.2309,133.2603,133.0745,133.1038,5461.0
2023-08-11 12:40:00,136.11,136.11,135.98,136.01,5377.0,133.094,133.094,132.9669,132.9963,5377.0
2023-08-11 12:50:00,136.0,136.04,135.95,135.98,14457.0,132.9865,133.0256,132.9376,132.9669,14457.0
2023-08-11 13:00:00,136.03,136.15,135.96,136.0,7897.0,133.0158,133.1332,132.9474,132.9865,7897.0
2023-08-11 13:10:00,136.0,136.1,135.99,136.08,12475.0,132.9865,133.0843,132.9767,133.0647,12475.0
2023-08-11 13:20:00,136.13,136.29,136.07,136.26,16715.0,133.1136,133.2701,133.0549,133.2407,16715.0
2023-08-11 13:30:00,136.27,136.3,136.17,136.19,12155.0,133.2505,133.2798,133.1527,133.1723,12155.0
2023-08-11 13:40:00,136.21,136.25,135.99,136.04,10785.0,133.1918,133.2309,132.9767,133.0256,10785.0
2023-08-11 13:50:00,136.02,136.07,135.96,136.07,4647.0,133.006,133.0549,132.9474,133.0549,4647.0
2023-08-11 14:00:00,136.08,136.27,136.08,136.15,19770.0,133.0647,133.2505,133.0647,133.1332,19770.0
2023-08-11 14:10:00,136.17,136.27,136.12,136.27,9340.0,133.1527,133.2505,133.1038,133.2505,9340.0
2023-08-11 14:20:00,136.25,136.36,136.14,136.29,12340.0,133.2309,133.3385,133.1234,133.2701,12340.0
2023-08-11 14:30:00,136.29,136.47,136.22,136.36,12372.0,133.2701,133.4461,133.2016,133.3385,12372.0
2023-08-11 14:40:00,136.37,136.39,136.29,136.38,9170.0,133.3483,133.3678,133.2701,133.3581,9170.0
2023-08-11 14:50:00,136.39,136.43,136.34,136.4,12805.0,133.3678,133.4069,133.3189,133.3776,12805.0
2023-08-11 15:00:00,136.38,136.39,136.2,136.2,26081.0,133.3581,133.3678,133.182,133.182,26081.0
2023-08-11 15:10:00,136.18,136.31,136.16,136.3,13808.0,133.1625,133.2896,133.1429,133.2798,13808.0
2023-08-11 15:20:00,136.3,136.42,136.26,136.35,10175.0,133.2798,133.3972,133.2407,133.3287,10175.0
2023-08-11 15:30:00,136.34,136.42,136.25,136.29,36791.0,133.3189,133.3972,133.2309,133.2701,36791.0
2023-08-11 15:40:00,136.24,136.34,136.2,136.22,27959.0,133.2212,133.3189,133.182,133.2016,27959.0
2023-08-11 15:50:00,136.2,136.28,136.04,136.23,37251.0,133.182,133.2603,133.0256,133.2114,37251.0
2023-08-14 09:30:00,136.07,136.24,136.04,136.21,15152.0,133.0549,133.2212,133.0256,133.1918,15152.0
2023-08-14 09:40:00,136.32,136.4,136.17,136.21,8628.0,133.2994,133.3776,133.1527,133.1918,8628.0
2023-08-14 09:50:00,136.22,136.45,136.2,136.43,6111.0,133.2016,133.4265,133.182,133.4069,6111.0
2023-08-14 10:00:00,136.43,136.71,136.4,136.66,11656.0,133.4069,133.6807,133.3776,133.6319,11656.0
2023-08-14 10:10:00,136.61,136.84,136.61,136.76,12510.0,133.583,133.8079,133.583,133.7296,12510.0
2023-08-14 10:20:00,136.77,136.85,136.69,136.72,8081.0,133.7394,133.8176,133.6612,133.6905,8081.0
2023-08-14 10:30:00,136.74,137.07,136.7,137.05,13917.0,133.7101,134.0328,133.671,134.0132,13917.0
2023-08-14 10:40:00,137.02,137.15,137.01,137.15,14303.0,133.9839,134.111,133.9741,134.111,14303.0
2023-08-14 10:50:00,137.15,137.33,137.15,137.21,11163.0,134.111,134.287,134.111,134.1697,11163.0
2023-08-14 11:00:00,137.21,137.23,137.06,137.12,7067.0,134.1697,134.1892,134.023,134.0817,7067.0
2023-08-14 11:10:00,137.13,137.14,137.06,137.07,18839.0,134.0914,134.1012,134.023,134.0328,18839.0
2023-08-14 11:20:00,137.07,137.22,137.05,137.21,13677.0,134.0328,134.1794,134.0132,134.1697,13677.0
2023-08-14 11:30:00,137.25,137.25,137.11,137.21,3921.0,134.2088,134.2088,134.0719,134.1697,3921.0
2023-08-14 11:40:00,137.21,137.42,137.21,137.38,5893.0,134.1697,134.375,134.1697,134.3359,5893.0
2023-08-14 11:50:00,137.44,137.44,137.28,137.28,9594.0,134.3946,134.3946,134.2381,134.2381,9594.0
2023-08-14 12:00:00,137.29,137.35,137.25,137.28,34620.0,134.2479,134.3066,134.2088,134.2381,34620.0
2023-08-14 12:10:00,137.27,137.28,137.1,137.21,23327.0,134.2283,134.2381,134.0621,134.1697,23327.0
2023-08-14 12:20:00,137.21,137.21,137.05,137.16,16991.0,134.1697,134.1697,134.0132,134.1208,16991.0
2023-08-14 12:30:00,137.12,137.23,137.1,137.18,5049.0,134.0817,134.1892,134.0621,134.1403,5049.0
2023-08-14 12:40:00,137.18,137.3,137.15,137.29,6394.0,134.1403,134.2577,134.111,134.2479,6394.0
2023-08-14 12:50:00,137.3,137.35,137.26,137.35,5987.0,134.2577,134.3066,134.2186,134.3066,5987.0
2023-08-14 13:00:00,137.34,137.43,137.33,137.43,18954.0,134.2968,134.3848,134.287,134.3848,18954.0
2023-08-14 13:10:00,137.41,137.48,137.39,137.47,10247.0,134.3652,134.4337,134.3457,134.4239,10247.0
2023-08-14 13:20:00,137.46,137.51,137.35,137.38,17743.0,134.4141,134.463,134.3066,134.3359,17743.0
2023-08-14 13:30:00,137.4,137.4,137.29,137.34,9896.0,134.3555,134.3555,134.2479,134.2968,9896.0
2023-08-14 13:40:00,137.36,137.38,137.28,137.32,4542.0,134.3163,134.3359,134.2381,134.2772,4542.0
2023-08-14 13:50:00,137.29,137.3,137.22,137.29,9115.0,134.2479,134.2577,134.1794,134.2479,9115.0
2023-08-14 14:00:00,137.31,137.34,137.17,137.18,21612.0,134.2674,134.2968,134.1306,134.1403,21612.0
2023-08-14 14:10:00,137.15,137.25,137.11,137.12,9617.0,134.111,134.2088,134.0719,134.0817,9617.0
2023-08-14 14:20:00,137.11,137.21,137.11,137.2,12326.0,134.0719,134.1697,134.0719,134.1599,12326.0
2023-08-14 14:30:00,137.21,137.23,137.05,137.15,9609.0,134.1697,134.1892,134.0132,134.111,9609.0
2023-08-14 14:40:00,137.13,137.18,137.06,137.16,14354.0,134.0914,134.1403,134.023,134.1208,14354.0
2023-08-14 14:50:00,137.17,137.26,137.14,137.18,8763.0,134.1306,134.2186,134.1012,134.1403,8763.0
2023-08-14 15:00:00,137.21,137.25,137.11,137.16,16365.0,134.1697,134.2088,134.0719,134.1208,16365.0
2023-08-14 15:10:00,137.13,137.26,137.13,137.24,67493.0,134.0914,134.2186,134.0914,134.199,67493.0
2023-08-14 15:20:00,137.24,137.31,137.19,137.22,20657.0,134.199,134.2674,134.1501,134.1794,20657.0
2023-08-14 15:30:00,137.2,137.32,137.17,137.3,93785.0,134.1599,134.2772,134.1306,134.2577,93785.0
2023-08-14 15:40:00,137.31,137.44,137.3,137.38,27233.0,134.2674,134.3946,134.2577,134.3359,27233.0
2023-08-14 15:50:00,137.39,137.6,137.31,137.6,40103.0,134.3457,134.551,134.2674,134.551,40103.0
2023-08-15 09:30:00,137.1,137.42,137.1,137.42,15747.0,134.0621,134.375,134.0621,134.375,15747.0
2023-08-15 09:40:00,137.4,137.4,136.94,137.0,18128.0,134.3555,134.3555,133.9056,133.9643,18128.0
2023-08-15 09:50:00,136.98,137.13,136.92,136.98,10766.0,133.9448,134.0914,133.8861,133.9448,10766.0
2023-08-15 10:00:00,136.95,136.96,136.54,136.59,22182.0,133.9154,133.9252,133.5145,133.5634,22182.0
2023-08-15 10:10:00,136.61,136.68,136.55,136.58,13886.0,133.583,133.6514,133.5243,133.5536,13886.0
2023-08-15 10:20:00,136.58,136.75,136.45,136.61,13498.0,133.5536,133.7199,133.4265,133.583,13498.0
2023-08-15 10:30:00,136.59,136.61,136.44,136.58,33775.0,133.5634,133.583,133.4167,133.5536,33775.0
2023-08-15 10:40:00,136.61,136.82,136.57,136.73,12493.0,133.583,133.7883,133.5438,133.7003,12493.0
2023-08-15 10:50:00,136.78,136.78,136.61,136.61,21167.0,133.7492,133.7492,133.583,133.583,21167.0
2023-08-15 11:00:00,136.6,136.9,136.6,136.88,14350.0,133.5732,133.8665,133.5732,133.847,14350.0
2023-08-15 11:10:00,136.91,136.94,136.83,136.9,9695.0,133.8763,133.9056,133.7981,133.8665,9695.0
2023-08-15 11:20:00,136.83,136.91,136.7,136.91,24112.0,133.7981,133.8763,133.671,133.8763,24112.0
2023-08-15 11:30:00,136.9,137.0,136.87,136.97,16538.0,133.8665,133.9643,133.8372,133.935,16538.0
2023-08-15 11:40:00,136.97,136.99,136.86,136.9,9172.0,133.935,133.9545,133.8274,133.8665,9172.0
2023-08-15 11:50:00,136.91,137.03,136.9,137.01,15834.0,133.8763,133.9937,133.8665,133.9741,15834.0
2023-08-15 12:00:00,137.02,137.08,136.81,136.82,14170.0,133.9839,134.0425,133.7785,133.7883,14170.0
2023-08-15 12:10:00,136.82,136.93,136.76,136.92,5750.0,133.7883,133.8959,133.7296,133.8861,5750.0
2023-08-15 12:20:00,136.95,136.99,136.88,136.92,24512.0,133.9154,133.9545,133.847,133.8861,24512.0
2023-08-15 12:30:00,136.96,136.96,136.82,136.85,6262.0,133.9252,133.9252,133.7883,133.8176,6262.0
2023-08-15 12:40:00,136.85,136.85,136.69,136.7,15955.0,133.8176,133.8176,133.6612,133.671,15955.0
2023-08-15 12:50:00,136.65,136.78,136.63,136.76,9437.0,133.6221,133.7492,133.6025,133.7296,9437.0
2023-08-15 13:00:00,136.73,136.77,136.65,136.69,27298.0,133.7003,133.7394,133.6221,133.6612,27298.0
2023-08-15 13:10:00,136.73,136.92,136.73,136.88,19125.0,133.7003,133.8861,133.7003,133.847,19125.0
2023-08-15 13:20:00,136.85,136.92,136.82,136.89,18269.0,133.8176,133.8861,133.7883,133.8568,18269.0
2023-08-15 13:30:00,136.87,136.87,136.73,136.78,8227.0,133.8372,133.8372,133.7003,133.7492,8227.0
2023-08-15 13:40:00,136.73,136.79,136.64,136.7,18835.0,133.7003,133.759,133.6123,133.671,18835.0
2023-08-15 13:50:00,136.73,136.8,136.7,136.78,16468.0,133.7003,133.7688,133.671,133.7492,16468.0
2023-08-15 14:00:00,136.79,136.81,136.7,136.78,15071.0,133.759,133.7785,133.671,133.7492,15071.0
2023-08-15 14:10:00,136.79,136.8,136.72,136.79,16082.0,133.759,133.7688,133.6905,133.759,16082.0
2023-08-15 14:20:00,136.77,136.77,136.66,136.72,9288.0,133.7394,133.7394,133.6319,133.6905,9288.0
2023-08-15 14:30:00,136.72,136.87,136.71,136.86,31235.0,133.6905,133.8372,133.6807,133.8274,31235.0
2023-08-15 14:40:00,136.85,136.96,136.84,136.86,26038.0,133.8176,133.9252,133.8079,133.8274,26038.0
2023-08-15 14:50:00,136.86,136.92,136.8,136.85,9655.0,133.8274,133.8861,133.7688,133.8176,9655.0
2023-08-15 15:00:00,136.86,136.87,136.77,136.78,10270.0,133.8274,133.8372,133.7394,133.7492,10270.0
2023-08-15 15:10:00,136.79,136.86,136.7,136.75,19597.0,133.759,133.8274,133.671,133.7199,19597.0
2023-08-15 15:20:00,136.73,136.74,136.34,136.35,28019.0,133.7003,133.7101,133.3189,133.3287,28019.0
2023-08-15 15:30:00,136.33,136.46,136.28,136.31,31491.0,133.3092,133.4363,133.2603,133.2896,31491.0
2023-08-15 15:40:00,136.3,136.37,136.22,136.32,21919.0,133.2798,133.3483,133.2016,133.2994,21919.0
2023-08-15 15:50:00,136.31,136.54,136.26,136.42,168898.0,133.2896,133.5145,133.2407,133.3972,168898.0
2023-08-16 09:30:00,136.25,136.74,136.25,136.74,18072.0,133.2309,133.7101,133.2309,133.7101,18072.0
2023-08-16 09:40:00,136.72,136.95,136.71,136.95,6657.0,133.6905,133.9154,133.6807,133.9154,6657.0
2023-08-16 09:50:00,136.86,136.86,136.7,136.74,10301.0,133.8274,133.8274,133.671,133.7101,10301.0
2023-08-16 10:00:00,136.72,136.81,136.55,136.8,7728.0,133.6905,133.7785,133.5243,133.7688,7728.0
2023-08-16 10:10:00,136.81,136.94,136.77,136.94,12047.0,133.7785,133.9056,133.7394,133.9056,12047.0
2023-08-16 10:20:00,136.93,136.95,136.76,136.79,10587.0,133.8959,133.9154,133.7296,133.759,10587.0
2023-08-16 10:30:00,136.77,136.83,136.67,136.77,8669.0,133.7394,133.7981,133.6416,133.7394,8669.0
2023-08-16 10:40:00,136.78,136.93,136.73,136.74,20878.0,133.7492,133.8959,133.7003,133.7101,20878.0
2023-08-16 10:50:00,136.77,137.0,136.77,137.0,19535.0,133.7394,133.9643,133.7394,133.9643,19535.0
2023-08-16 11:00:00,136.99,137.07,136.94,136.98,9906.0,133.9545,134.0328,133.9056,133.9448,9906.0
2023-08-16 11:10:00,136.98,136.98,136.85,136.88,12986.0,133.9448,133.9448,133.8176,133.847,12986.0
2023-08-16 11:20:00,136.88,136.96,136.82,136.88,8007.0,133.847,133.9252,133.7883,133.847,8007.0
2023-08-16 11:30:00,136.86,136.89,136.8,136.8,18325.0,133.8274,133.8568,133.7688,133.7688,18325.0
2023-08-16 11:40:00,136.81,136.85,136.62,136.64,21745.0,133.7785,133.8176,133.5927,133.6123,21745.0
2023-08-16 11:50:00,136.64,136.68,136.48,136.54,30268.0,133.6123,133.6514,133.4558,133.5145,30268.0
2023-08-16 12:00:00,136.54,136.66,136.45,136.47,28787.0,133.5145,133.6319,133.4265,133.4461,28787.0
2023-08-16 12:10:00,136.47,136.47,136.29,136.32,25913.0,133.4461,133.4461,133.2701,133.2994,25913.0
2023-08-16 12:20:00,136.32,136.35,136.25,136.28,31365.0,133.2994,133.3287,133.2309,133.2603,31365.0
2023-08-16 12:30:00,136.27,136.42,136.27,136.42,10825.0,133.2505,133.3972,133.2505,133.3972,10825.0
2023-08-16 12:40:00,136.43,136.48,136.37,136.37,7120.0,133.4069,133.4558,133.3483,133.3483,7120.0
2023-08-16 12:50:00,136.36,136.37,136.28,136.3,13174.0,133.3385,133.3483,133.2603,133.2798,13174.0
2023-08-16 13:00:00,136.28,136.35,136.08,136.09,17178.0,133.2603,133.3287,133.0647,133.0745,17178.0
2023-08-16 13:10:00,136.07,136.19,136.04,136.13,9727.0,133.0549,133.1723,133.0256,133.1136,9727.0
2023-08-16 13:20:00,136.13,136.22,136.1,136.17,17074.0,133.1136,133.2016,133.0843,133.1527,17074.0
2023-08-16 13:30:00,136.16,136.27,136.11,136.26,9238.0,133.1429,133.2505,133.094,133.2407,9238.0
2023-08-16 13:40:00,136.25,136.57,136.24,136.51,13108.0,133.2309,133.5438,133.2212,133.4852,13108.0
2023-08-16 13:50:00,136.54,136.56,136.46,136.49,7782.0,133.5145,133.5341,133.4363,133.4656,7782.0
2023-08-16 14:00:00,136.46,136.46,136.14,136.29,24226.0,133.4363,133.4363,133.1234,133.2701,24226.0
2023-08-16 14:10:00,136.25,136.43,136.04,136.4,24721.0,133.2309,133.4069,133.0256,133.3776,24721.0
2023-08-16 14:20:00,136.43,136.62,136.43,136.57,14470.0,133.4069,133.5927,133.4069,133.5438,14470.0
2023-08-16 14:30:00,136.6,136.68,136.56,136.59,14317.0,133.5732,133.6514,133.5341,133.5634,14317.0
2023-08-16 14:40:00,136.57,136.6,136.32,136.33,15912.0,133.5438,133.5732,133.2994,133.3092,15912.0
2023-08-16 14:50:00,136.32,136.38,136.25,136.37,38844.0,133.2994,133.3581,133.2309,133.3483,38844.0
2023-08-16 15:00:00,136.35,136.35,136.11,136.14,35720.0,133.3287,133.3287,133.094,133.1234,35720.0
2023-08-16 15:10:00,136.17,136.18,135.74,135.8,12465.0,133.1527,133.1625,132.7322,132.7909,12465.0
2023-08-16 15:20:00,135.81,135.91,135.74,135.82,21621.0,132.8007,132.8985,132.7322,132.8105,21621.0
2023-08-16 15:30:00,135.82,135.96,135.74,135.8,47094.0,132.8105,132.9474,132.7322,132.7909,47094.0
2023-08-16 15:40:00,135.81,135.87,135.73,135.85,31535.0,132.8007,132.8594,132.7225,132.8398,31535.0
2023-08-16 15:50:00,135.84,135.86,135.61,135.61,82182.0,132.83,132.8496,132.6051,132.6051,82182.0
2023-08-17 09:30:00,136.16,136.27,136.0,136.18,15840.0,133.1429,133.2505,132.9865,133.1625,15840.0
2023-08-17 09:40:00,136.13,136.31,136.09,136.17,10443.0,133.1136,133.2896,133.0745,133.1527,10443.0
2023-08-17 09:50:00,136.15,136.24,136.0,136.16,23800.0,133.1332,133.2212,132.9865,133.1429,23800.0
2023-08-17 10:00:00,136.14,136.27,136.07,136.26,40114.0,133.1234,133.2505,133.0549,133.2407,40114.0
2023-08-17 10:10:00,136.28,136.28,136.09,136.11,16471.0,133.2603,133.2603,133.0745,133.094,16471.0
2023-08-17 10:20:00,136.13,136.19,136.04,136.06,8032.0,133.1136,133.1723,133.0256,133.0451,8032.0
2023-08-17 10:30:00,136.05,136.12,135.84,135.9,22892.0,133.0354,133.1038,132.83,132.8887,22892.0
2023-08-17 10:40:00,135.87,135.91,135.83,135.9,14315.0,132.8594,132.8985,132.8202,132.8887,14315.0
2023-08-17 10:50:00,135.95,136.11,135.93,135.94,64616.0,132.9376,133.094,132.918,132.9278,64616.0
2023-08-17 11:00:00,135.93,135.96,135.79,135.8,21950.0,132.918,132.9474,132.7811,132.7909,21950.0
2023-08-17 11:10:00,135.83,135.88,135.77,135.79,18358.0,132.8202,132.8691,132.7616,132.7811,18358.0
2023-08-17 11:20:00,135.78,135.84,135.7,135.74,12413.0,132.7714,132.83,132.6931,132.7322,12413.0
2023-08-17 11:30:00,135.72,135.76,135.63,135.7,10896.0,132.7127,132.7518,132.6247,132.6931,10896.0
2023-08-17 11:40:00,135.69,135.8,135.64,135.66,30009.0,132.6833,132.7909,132.6345,132.654,30009.0
2023-08-17 11:50:00,135.77,135.84,135.66,135.83,263782.0,132.7616,132.83,132.654,132.8202,263782.0
2023-08-17 12:00:00,135.83,135.83,135.67,135.68,9790.0,132.8202,132.8202,132.6638,132.6736,9790.0
2023-08-17 12:10:00,135.72,135.87,135.72,135.82,64943.0,132.7127,132.8594,132.7127,132.8105,64943.0
2023-08-17 12:20:00,135.84,136.13,135.79,136.07,61863.0,132.83,133.1136,132.7811,133.0549,61863.0
2023-08-17 12:30:00,136.08,136.1,135.9,135.91,30706.0,133.0647,133.0843,132.8887,132.8985,30706.0
2023-08-17 12:40:00,135.91,135.99,135.9,135.98,10886.0,132.8985,132.9767,132.8887,132.9669,10886.0
2023-08-17 12:50:00,135.97,136.13,135.97,136.12,13328.0,132.9571,133.1136,132.9571,133.1038,13328.0
2023-08-17 13:00:00,136.16,136.17,135.99,135.99,13191.0,133.1429,133.1527,132.9767,132.9767,13191.0
2023-08-17 13:10:00,135.95,136.01,135.93,135.94,104850.0,132.9376,132.9963,132.918,132.9278,104850.0
2023-08-17 13:20:00,135.9,135.9,135.7,135.75,9353.0,132.8887,132.8887,132.6931,132.742,9353.0
2023-08-17 13:30:00,135.7,135.72,135.66,135.69,15509.0,132.6931,132.7127,132.654,132.6833,15509.0
2023-08-17 13:40:00,135.67,135.69,135.5,135.51,12760.0,132.6638,132.6833,132.4976,132.5073,12760.0
2023-08-17 13:50:00,135.53,135.61,135.52,135.58,19881.0,132.5269,132.6051,132.5171,132.5758,19881.0
2023-08-17 14:00:00,135.57,135.6,135.41,135.52,20226.0,132.566,132.5953,132.4096,132.5171,20226.0
2023-08-17 14:10:00,135.52,135.52,135.35,135.39,9099.0,132.5171,132.5171,132.3509,132.39,9099.0
2023-08-17 14:20:00,135.38,135.5,135.31,135.46,12678.0,132.3802,132.4976,132.3118,132.4584,12678.0
2023-08-17 14:30:00,135.41,135.41,135.29,135.38,17859.0,132.4096,132.4096,132.2922,132.3802,17859.0
2023-08-17 14:40:00,135.33,135.35,135.11,135.16,15136.0,132.3313,132.3509,132.1162,132.1651,15136.0
2023-08-17 14:50:00,135.18,135.23,134.96,135.03,28245.0,132.1846,132.2335,131.9695,132.038,28245.0
2023-08-17 15:00:00,135.02,135.08,134.82,134.82,19796.0,132.0282,132.0869,131.8326,131.8326,19796.0
2023-08-17 15:10:00,134.82,134.83,134.57,134.77,40928.0,131.8326,131.8424,131.5882,131.7837,40928.0
2023-08-17 15:20:00,134.78,134.89,134.6,134.89,29404.0,131.7935,131.9011,131.6175,131.9011,29404.0
2023-08-17 15:30:00,134.9,134.96,134.72,134.75,37982.0,131.9109,131.9695,131.7348,131.7642,37982.0
2023-08-17 15:40:00,134.75,134.82,134.6,134.69,42887.0,131.7642,131.8326,131.6175,131.7055,42887.0
2023-08-17 15:50:00,134.7,134.98,134.7,134.71,38080.0,131.7153,131.9891,131.7153,131.7251,38080.0
2023-08-18 09:30:00,133.85,134.19,133.67,134.19,32034.0,130.8841,131.2166,130.7081,131.2166,32034.0
2023-08-18 09:40:00,134.11,134.22,134.07,134.2,11004.0,131.1384,131.2459,131.0992,131.2264,11004.0
2023-08-18 09:50:00,134.19,134.3,133.93,133.94,21101.0,131.2166,131.3241,130.9623,130.9721,21101.0
2023-08-18 10:00:00,133.94,133.99,133.79,133.98,54593.0,130.9721,131.021,130.8254,131.0112,54593.0
2023-08-18 10:10:00,133.98,134.03,133.76,134.01,18831.0,131.0112,131.0601,130.7961,131.0406,18831.0
2023-08-18 10:20:00,134.01,134.12,133.85,133.89,18840.0,131.0406,131.1481,130.8841,130.9232,18840.0
2023-08-18 10:30:00,133.87,134.16,133.86,134.12,13989.0,130.9037,131.1872,130.8939,131.1481,13989.0
2023-08-18 10:40:00,134.13,134.18,134.08,134.13,6730.0,131.1579,131.2068,131.109,131.1579,6730.0
2023-08-18 10:50:00,134.14,134.18,133.98,134.18,11539.0,131.1677,131.2068,131.0112,131.2068,11539.0
2023-08-18 11:00:00,134.23,134.38,134.23,134.25,14686.0,131.2557,131.4024,131.2557,131.2753,14686.0
2023-08-18 11:10:00,134.3,134.58,134.3,134.47,10877.0,131.3241,131.5979,131.3241,131.4904,10877.0
2023-08-18 11:20:00,134.47,134.49,134.32,134.32,20391.0,131.4904,131.5099,131.3437,131.3437,20391.0
2023-08-18 11:30:00,134.33,134.42,134.29,134.29,12316.0,131.3535,131.4415,131.3144,131.3144,12316.0
2023-08-18 11:40:00,134.28,134.38,134.13,134.38,17260.0,131.3046,131.4024,131.1579,131.4024,17260.0
2023-08-18 11:50:00,134.38,134.74,134.38,134.69,16300.0,131.4024,131.7544,131.4024,131.7055,16300.0
2023-08-18 12:00:00,134.7,134.72,134.63,134.71,37801.0,131.7153,131.7348,131.6468,131.7251,37801.0
2023-08-18 12:10:00,134.7,134.73,134.5,134.51,10702.0,131.7153,131.7446,131.5197,131.5295,10702.0
2023-08-18 12:20:00,134.56,134.58,134.49,134.51,9373.0,131.5784,131.5979,131.5099,131.5295,9373.0
2023-08-18 12:30:00,134.49,134.61,134.46,134.61,12317.0,131.5099,131.6273,131.4806,131.6273,12317.0
2023-08-18 12:40:00,134.58,134.69,134.58,134.67,11797.0,131.5979,131.7055,131.5979,131.6859,11797.0
2023-08-18 12:50:00,134.66,134.7,134.49,134.51,27341.0,131.6762,131.7153,131.5099,131.5295,27341.0
2023-08-18 13:00:00,134.51,134.57,134.41,134.46,9028.0,131.5295,131.5882,131.4317,131.4806,9028.0
2023-08-18 13:10:00,134.44,134.48,134.36,134.36,9544.0,131.461,131.5002,131.3828,131.3828,9544.0
2023-08-18 13:20:00,134.35,134.42,134.17,134.42,13602.0,131.373,131.4415,131.197,131.4415,13602.0
2023-08-18 13:30:00,134.42,134.49,134.36,134.36,13803.0,131.4415,131.5099,131.3828,131.3828,13803.0
2023-08-18 13:40:00,134.33,134.52,134.29,134.5,5914.0,131.3535,131.5393,131.3144,131.5197,5914.0
2023-08-18 13:50:00,134.5,134.57,134.46,134.54,8387.0,131.5197,131.5882,131.4806,131.5588,8387.0
2023-08-18 14:00:00,134.55,134.66,134.54,134.59,6749.0,131.5686,131.6762,131.5588,131.6077,6749.0
2023-08-18 14:10:00,134.53,134.67,134.44,134.62,13736.0,131.549,131.6859,131.461,131.6371,13736.0
2023-08-18 14:20:00,134.64,134.7,134.56,134.63,20232.0,131.6566,131.7153,131.5784,131.6468,20232.0
2023-08-18 14:30:00,134.64,134.86,134.64,134.86,18468.0,131.6566,131.8717,131.6566,131.8717,18468.0
2023-08-18 14:40:00,134.87,134.93,134.77,134.86,25490.0,131.8815,131.9402,131.7837,131.8717,25490.0
2023-08-18 14:50:00,134.84,134.85,134.71,134.75,16964.0,131.8522,131.862,131.7251,131.7642,16964.0
2023-08-18 15:00:00,134.69,134.81,134.58,134.71,17802.0,131.7055,131.8228,131.5979,131.7251,17802.0
2023-08-18 15:10:00,134.71,134.72,134.56,134.63,14619.0,131.7251,131.7348,131.5784,131.6468,14619.0
2023-08-18 15:20:00,134.65,134.79,134.61,134.77,11647.0,131.6664,131.8033,131.6273,131.7837,11647.0
2023-08-18 15:30:00,134.78,134.82,134.73,134.78,21962.0,131.7935,131.8326,131.7446,131.7935,21962.0
2023-08-18 15:40:00,134.8,135.25,134.8,135.13,40449.0,131.8131,132.2531,131.8131,132.1358,40449.0
2023-08-18 15:50:00,135.15,135.19,134.72,134.86,49889.0,132.1553,132.1944,131.7348,131.8717,49889.0
2023-08-21 09:30:00,135.23,135.79,135.19,135.79,30443.0,132.2335,132.7811,132.1944,132.7811,30443.0
2023-08-21 09:40:00,135.76,135.77,135.5,135.57,13256.0,132.7518,132.7616,132.4976,132.566,13256.0
2023-08-21 09:50:00,135.58,135.82,135.47,135.82,14691.0,132.5758,132.8105,132.4682,132.8105,14691.0
2023-08-21 10:00:00,135.82,135.87,135.68,135.83,8491.0,132.8105,132.8594,132.6736,132.8202,8491.0
2023-08-21 10:10:00,135.81,135.82,135.46,135.56,16420.0,132.8007,132.8105,132.4584,132.5562,16420.0
2023-08-21 10:20:00,135.55,135.55,135.14,135.16,25861.0,132.5464,132.5464,132.1455,132.1651,25861.0
2023-08-21 10:30:00,135.11,135.23,135.09,135.18,36106.0,132.1162,132.2335,132.0966,132.1846,36106.0
2023-08-21 10:40:00,135.19,135.31,135.19,135.25,28765.0,132.1944,132.3118,132.1944,132.2531,28765.0
2023-08-21 10:50:00,135.27,135.27,135.15,135.2,59470.0,132.2727,132.2727,132.1553,132.2042,59470.0
2023-08-21 11:00:00,135.17,135.3,135.12,135.15,8437.0,132.1749,132.302,132.126,132.1553,8437.0
2023-08-21 11:10:00,135.15,135.15,134.92,135.01,13690.0,132.1553,132.1553,131.9304,132.0184,13690.0
2023-08-21 11:20:00,135.02,135.07,134.95,135.01,7416.0,132.0282,132.0771,131.9597,132.0184,7416.0
2023-08-21 11:30:00,135.0,135.16,134.99,135.0,11956.0,132.0086,132.1651,131.9989,132.0086,11956.0
2023-08-21 11:40:00,135.0,135.0,134.83,134.86,15582.0,132.0086,132.0086,131.8424,131.8717,15582.0
2023-08-21 11:50:00,134.81,134.89,134.8,134.86,73553.0,131.8228,131.9011,131.8131,131.8717,73553.0
2023-08-21 12:00:00,134.86,134.99,134.86,134.92,18727.0,131.8717,131.9989,131.8717,131.9304,18727.0
2023-08-21 12:10:00,134.93,135.15,134.88,135.13,19061.0,131.9402,132.1553,131.8913,132.1358,19061.0
2023-08-21 12:20:00,135.13,135.33,135.12,135.33,13855.0,132.1358,132.3313,132.126,132.3313,13855.0
2023-08-21 12:30:00,135.34,135.34,135.18,135.25,16325.0,132.3411,132.3411,132.1846,132.2531,16325.0
2023-08-21 12:40:00,135.24,135.39,135.24,135.38,16078.0,132.2433,132.39,132.2433,132.3802,16078.0
2023-08-21 12:50:00,135.38,135.45,135.27,135.44,17914.0,132.3802,132.4487,132.2727,132.4389,17914.0
2023-08-21 13:00:00,135.44,135.47,135.32,135.43,18999.0,132.4389,132.4682,132.3215,132.4291,18999.0
2023-08-21 13:10:00,135.43,135.56,135.38,135.56,32502.0,132.4291,132.5562,132.3802,132.5562,32502.0
2023-08-21 13:20:00,135.58,135.75,135.56,135.68,25413.0,132.5758,132.742,132.5562,132.6736,25413.0
2023-08-21 13:30:00,135.69,135.8,135.66,135.73,25265.0,132.6833,132.7909,132.654,132.7225,25265.0
2023-08-21 13:40:00,135.77,135.84,135.75,135.78,21954.0,132.7616,132.83,132.742,132.7714,21954.0
2023-08-21 13:50:00,135.8,135.81,135.66,135.7,13160.0,132.7909,132.8007,132.654,132.6931,13160.0
2023-08-21 14:00:00,135.72,135.82,135.67,135.79,33170.0,132.7127,132.8105,132.6638,132.7811,33170.0
2023-08-21 14:10:00,135.78,135.92,135.78,135.86,30942.0,132.7714,132.9082,132.7714,132.8496,30942.0
2023-08-21 14:20:00,135.86,135.91,135.74,135.78,37753.0,132.8496,132.8985,132.7322,132.7714,37753.0
2023-08-21 14:30:00,135.81,135.87,135.76,135.85,53295.0,132.8007,132.8594,132.7518,132.8398,53295.0
2023-08-21 14:40:00,135.85,136.05,135.84,136.04,32463.0,132.8398,133.0354,132.83,133.0256,32463.0
2023-08-21 14:50:00,136.05,136.05,135.96,136.0,39727.0,133.0354,133.0354,132.9474,132.9865,39727.0
2023-08-21 15:00:00,135.99,136.15,135.99,136.1,37274.0,132.9767,133.1332,132.9767,133.0843,37274.0
2023-08-21 15:10:00,136.09,136.2,136.05,136.17,32196.0,133.0745,133.182,133.0354,133.1527,32196.0
2023-08-21 15:20:00,136.17,136.25,136.13,136.16,34446.0,133.1527,133.2309,133.1136,133.1429,34446.0
2023-08-21 15:30:00,136.16,136.29,136.13,136.27,66587.0,133.1429,133.2701,133.1136,133.2505,66587.0
2023-08-21 15:40:00,136.27,136.41,136.24,136.26,89550.0,133.2505,133.3874,133.2212,133.2407,89550.0
2023-08-21 15:50:00,136.26,136.32,136.07,136.13,138341.0,133.2407,133.2994,133.0549,133.1136,138341.0
2023-08-22 09:30:00,136.65,136.65,136.24,136.28,36079.0,133.6221,133.6221,133.2212,133.2603,36079.0
2023-08-22 09:40:00,136.23,136.38,136.09,136.3,92088.0,133.2114,133.3581,133.0745,133.2798,92088.0
2023-08-22 09:50:00,136.26,136.28,135.98,135.99,36850.0,133.2407,133.2603,132.9669,132.9767,36850.0
2023-08-22 10:00:00,135.97,136.21,135.94,136.06,18485.0,132.9571,133.1918,132.9278,133.0451,18485.0
2023-08-22 10:10:00,136.07,136.33,136.07,136.22,32279.0,133.0549,133.3092,133.0549,133.2016,32279.0
2023-08-22 10:20:00,136.25,136.33,135.98,136.0,31843.0,133.2309,133.3092,132.9669,132.9865,31843.0
2023-08-22 10:30:00,135.97,135.97,135.69,135.87,18092.0,132.9571,132.9571,132.6833,132.8594,18092.0
2023-08-22 10:40:00,135.86,135.94,135.78,135.91,12389.0,132.8496,132.9278,132.7714,132.8985,12389.0
2023-08-22 10:50:00,135.92,136.16,135.89,136.14,7305.0,132.9082,133.1429,132.8789,133.1234,7305.0
2023-08-22 11:00:00,136.15,136.16,135.94,135.95,43732.0,133.1332,133.1429,132.9278,132.9376,43732.0
2023-08-22 11:10:00,135.96,136.13,135.9,136.03,85088.0,132.9474,133.1136,132.8887,133.0158,85088.0
2023-08-22 11:20:00,136.02,136.17,136.01,136.07,53884.0,133.006,133.1527,132.9963,133.0549,53884.0
2023-08-22 11:30:00,136.08,136.17,135.97,135.97,56977.0,133.0647,133.1527,132.9571,132.9571,56977.0
2023-08-22 11:40:00,135.98,136.03,135.93,136.0,19760.0,132.9669,133.0158,132.918,132.9865,19760.0
2023-08-22 11:50:00,136.0,136.01,135.79,135.86,46575.0,132.9865,132.9963,132.7811,132.8496,46575.0
2023-08-22 12:00:00,135.84,135.89,135.77,135.79,20235.0,132.83,132.8789,132.7616,132.7811,20235.0
2023-08-22 12:10:00,135.8,135.8,135.53,135.65,15648.0,132.7909,132.7909,132.5269,132.6442,15648.0
2023-08-22 12:20:00,135.63,135.79,135.6,135.76,16862.0,132.6247,132.7811,132.5953,132.7518,16862.0
2023-08-22 12:30:00,135.77,135.93,135.68,135.91,20404.0,132.7616,132.918,132.6736,132.8985,20404.0
2023-08-22 12:40:00,135.93,135.98,135.91,135.91,19785.0,132.918,132.9669,132.8985,132.8985,19785.0
2023-08-22 12:50:00,135.91,136.03,135.81,135.82,36159.0,132.8985,133.0158,132.8007,132.8105,36159.0
2023-08-22 13:00:00,135.79,135.84,135.57,135.71,105913.0,132.7811,132.83,132.566,132.7029,105913.0
2023-08-22 13:10:00,135.73,135.76,135.49,135.57,267758.0,132.7225,132.7518,132.4878,132.566,267758.0
2023-08-22 13:20:00,135.57,135.69,135.54,135.67,40304.0,132.566,132.6833,132.5367,132.6638,40304.0
2023-08-22 13:30:00,135.69,135.73,135.58,135.61,82111.0,132.6833,132.7225,132.5758,132.6051,82111.0
2023-08-22 13:40:00,135.62,135.64,135.53,135.59,20480.0,132.6149,132.6345,132.5269,132.5856,20480.0
2023-08-22 13:50:00,135.57,135.65,135.49,135.65,16006.0,132.566,132.6442,132.4878,132.6442,16006.0
2023-08-22 14:00:00,135.64,135.67,135.5,135.65,17837.0,132.6345,132.6638,132.4976,132.6442,17837.0
2023-08-22 14:10:00,135.65,135.68,135.53,135.56,19292.0,132.6442,132.6736,132.5269,132.5562,19292.0
2023-08-22 14:20:00,135.55,135.77,135.51,135.75,17653.0,132.5464,132.7616,132.5073,132.742,17653.0
2023-08-22 14:30:00,135.77,135.88,135.75,135.8,47118.0,132.7616,132.8691,132.742,132.7909,47118.0
2023-08-22 14:40:00,135.77,135.8,135.58,135.64,23084.0,132.7616,132.7909,132.5758,132.6345,23084.0
2023-08-22 14:50:00,135.65,135.72,135.61,135.72,14376.0,132.6442,132.7127,132.6051,132.7127,14376.0
2023-08-22 15:00:00,135.75,135.93,135.75,135.91,69831.0,132.742,132.918,132.742,132.8985,69831.0
2023-08-22 15:10:00,135.92,136.02,135.82,135.82,22477.0,132.9082,133.006,132.8105,132.8105,22477.0
2023-08-22 15:20:00,135.84,135.86,135.64,135.72,83012.0,132.83,132.8496,132.6345,132.7127,83012.0
2023-08-22 15:30:00,135.71,135.71,135.43,135.44,66286.0,132.7029,132.7029,132.4291,132.4389,66286.0
2023-08-22 15:40:00,135.42,135.49,135.39,135.42,36022.0,132.4193,132.4878,132.39,132.4193,36022.0
2023-08-22 15:50:00,135.42,135.65,135.41,135.56,37680.0,132.4193,132.6442,132.4096,132.5562,37680.0
2023-08-23 09:30:00,135.94,135.94,135.68,135.7,25533.0,132.9278,132.9278,132.6736,132.6931,25533.0
2023-08-23 09:40:00,135.7,136.02,135.68,135.99,21432.0,132.6931,133.006,132.6736,132.9767,21432.0
2023-08-23 09:50:00,135.98,136.22,135.93,136.15,14184.0,132.9669,133.2016,132.918,133.1332,14184.0
2023-08-23 10:00:00,136.16,136.31,136.11,136.22,12042.0,133.1429,133.2896,133.094,133.2016,12042.0
2023-08-23 10:10:00,136.3,136.38,136.21,136.24,23679.0,133.2798,133.3581,133.1918,133.2212,23679.0
2023-08-23 10:20:00,136.23,136.33,136.15,136.22,16723.0,133.2114,133.3092,133.1332,133.2016,16723.0
2023-08-23 10:30:00,136.26,136.26,136.15,136.16,16297.0,133.2407,133.2407,133.1332,133.1429,16297.0
2023-08-23 10:40:00,136.22,136.53,136.19,136.52,38268.0,133.2016,133.5047,133.1723,133.495,38268.0
2023-08-23 10:50:00,136.51,136.62,136.5,136.61,6774.0,133.4852,133.5927,133.4754,133.583,6774.0
2023-08-23 11:00:00,136.62,136.65,136.48,136.53,8019.0,133.5927,133.6221,133.4558,133.5047,8019.0
2023-08-23 11:10:00,136.61,136.62,136.56,136.57,32220.0,133.583,133.5927,133.5341,133.5438,32220.0
2023-08-23 11:20:00,136.57,136.66,136.57,136.63,15952.0,133.5438,133.6319,133.5438,133.6025,15952.0
2023-08-23 11:30:00,136.67,136.7,136.54,136.59,14805.0,133.6416,133.671,133.5145,133.5634,14805.0
2023-08-23 11:40:00,136.59,136.6,136.49,136.57,10351.0,133.5634,133.5732,133.4656,133.5438,10351.0
2023-08-23 11:50:00,136.55,136.75,136.55,136.72,7663.0,133.5243,133.7199,133.5243,133.6905,7663.0
2023-08-23 12:00:00,136.73,136.73,136.61,136.62,6276.0,133.7003,133.7003,133.583,133.5927,6276.0
2023-08-23 12:10:00,136.61,136.67,136.58,136.62,19954.0,133.583,133.6416,133.5536,133.5927,19954.0
2023-08-23 12:20:00,136.61,136.68,136.61,136.62,21514.0,133.583,133.6514,133.583,133.5927,21514.0
2023-08-23 12:30:00,136.65,136.73,136.61,136.72,4586.0,133.6221,133.7003,133.583,133.6905,4586.0
2023-08-23 12:40:00,136.74,136.81,136.72,136.8,10803.0,133.7101,133.7785,133.6905,133.7688,10803.0
2023-08-23 12:50:00,136.79,136.83,136.66,136.66,6893.0,133.759,133.7981,133.6319,133.6319,6893.0
2023-08-23 13:00:00,136.67,136.81,136.65,136.81,7908.0,133.6416,133.7785,133.6221,133.7785,7908.0
2023-08-23 13:10:00,136.8,136.95,136.78,136.95,21385.0,133.7688,133.9154,133.7492,133.9154,21385.0
2023-08-23 13:20:00,136.95,137.01,136.95,137.01,10830.0,133.9154,133.9741,133.9154,133.9741,10830.0
2023-08-23 13:30:00,137.02,137.12,137.0,137.02,46306.0,133.9839,134.0817,133.9643,133.9839,46306.0
2023-08-23 13:40:00,137.03,137.13,137.03,137.13,44709.0,133.9937,134.0914,133.9937,134.0914,44709.0
2023-08-23 13:50:00,137.12,137.14,137.08,137.11,9221.0,134.0817,134.1012,134.0425,134.0719,9221.0
2023-08-23 14:00:00,137.09,137.1,137.02,137.04,9732.0,134.0523,134.0621,133.9839,134.0034,9732.0
2023-08-23 14:10:00,137.03,137.04,136.9,136.91,37966.0,133.9937,134.0034,133.8665,133.8763,37966.0
2023-08-23 14:20:00,136.91,137.02,136.86,136.96,11096.0,133.8763,133.9839,133.8274,133.9252,11096.0
2023-08-23 14:30:00,136.95,136.95,136.78,136.81,127683.0,133.9154,133.9154,133.7492,133.7785,127683.0
2023-08-23 14:40:00,136.81,136.9,136.81,136.88,17699.0,133.7785,133.8665,133.7785,133.847,17699.0
2023-08-23 14:50:00,136.88,136.92,136.85,136.89,16104.0,133.847,133.8861,133.8176,133.8568,16104.0
2023-08-23 15:00:00,136.88,137.01,136.78,137.0,20820.0,133.847,133.9741,133.7492,133.9643,20820.0
2023-08-23 15:10:00,136.99,137.05,136.95,137.0,20934.0,133.9545,134.0132,133.9154,133.9643,20934.0
2023-08-23 15:20:00,137.0,137.07,136.95,137.06,46792.0,133.9643,134.0328,133.9154,134.023,46792.0
2023-08-23 15:30:00,137.06,137.09,137.0,137.06,92622.0,134.023,134.0523,133.9643,134.023,92622.0
2023-08-23 15:40:00,137.08,137.14,137.04,137.08,53525.0,134.0425,134.1012,134.0034,134.0425,53525.0
2023-08-23 15:50:00,137.08,137.1,136.81,136.99,58026.0,134.0425,134.0621,133.7785,133.9545,58026.0
2023-08-24 09:30:00,137.89,138.08,137.63,137.66,46445.0,134.8346,135.0204,134.5804,134.6097,46445.0
2023-08-24 09:40:00,137.72,137.74,137.39,137.44,26041.0,134.6684,134.6879,134.3457,134.3946,26041.0
2023-08-24 09:50:00,137.42,137.78,137.35,137.74,23488.0,134.375,134.727,134.3066,134.6879,23488.0
2023-08-24 10:00:00,137.78,137.81,137.39,137.43,18755.0,134.727,134.7564,134.3457,134.3848,18755.0
2023-08-24 10:10:00,137.39,137.44,137.17,137.23,28807.0,134.3457,134.3946,134.1306,134.1892,28807.0
2023-08-24 10:20:00,137.22,137.33,136.91,136.91,14459.0,134.1794,134.287,133.8763,133.8763,14459.0
2023-08-24 10:30:00,136.9,136.97,136.78,136.92,29366.0,133.8665,133.935,133.7492,133.8861,29366.0
2023-08-24 10:40:00,136.91,136.94,136.59,136.63,30164.0,133.8763,133.9056,133.5634,133.6025,30164.0
2023-08-24 10:50:00,136.64,136.82,136.59,136.61,34976.0,133.6123,133.7883,133.5634,133.583,34976.0
2023-08-24 11:00:00,136.58,136.59,136.3,136.4,31827.0,133.5536,133.5634,133.2798,133.3776,31827.0
2023-08-24 11:10:00,136.38,136.49,136.32,136.46,45145.0,133.3581,133.4656,133.2994,133.4363,45145.0
2023-08-24 11:20:00,136.44,136.51,136.28,136.45,14025.0,133.4167,133.4852,133.2603,133.4265,14025.0
2023-08-24 11:30:00,136.36,136.41,136.16,136.16,20633.0,133.3385,133.3874,133.1429,133.1429,20633.0
2023-08-24 11:40:00,136.14,136.21,136.05,136.12,11759.0,133.1234,133.1918,133.0354,133.1038,11759.0
2023-08-24 11:50:00,136.14,136.14,135.97,135.97,26833.0,133.1234,133.1234,132.9571,132.9571,26833.0
2023-08-24 12:00:00,135.97,136.2,135.96,136.15,27145.0,132.9571,133.182,132.9474,133.1332,27145.0
2023-08-24 12:10:00,136.14,136.38,136.14,136.29,34587.0,133.1234,133.3581,133.1234,133.2701,34587.0
2023-08-24 12:20:00,136.31,136.39,136.23,136.26,9420.0,133.2896,133.3678,133.2114,133.2407,9420.0
2023-08-24 12:30:00,136.26,136.43,136.24,136.41,8819.0,133.2407,133.4069,133.2212,133.3874,8819.0
2023-08-24 12:40:00,136.41,136.55,136.4,136.45,15792.0,133.3874,133.5243,133.3776,133.4265,15792.0
2023-08-24 12:50:00,136.48,136.49,136.21,136.22,13004.0,133.4558,133.4656,133.1918,133.2016,13004.0
2023-08-24 13:00:00,136.24,136.27,136.12,136.26,16621.0,133.2212,133.2505,133.1038,133.2407,16621.0
2023-08-24 13:10:00,136.25,136.31,136.11,136.14,25513.0,133.2309,133.2896,133.094,133.1234,25513.0
2023-08-24 13:20:00,136.12,136.16,135.96,136.0,11264.0,133.1038,133.1429,132.9474,132.9865,11264.0
2023-08-24 13:30:00,136.01,136.16,136.0,136.15,14202.0,132.9963,133.1429,132.9865,133.1332,14202.0
2023-08-24 13:40:00,136.18,136.18,136.05,136.13,20399.0,133.1625,133.1625,133.0354,133.1136,20399.0
2023-08-24 13:50:00,136.06,136.09,136.0,136.08,11553.0,133.0451,133.0745,132.9865,133.0647,11553.0
2023-08-24 14:00:00,136.08,136.21,136.06,136.15,54998.0,133.0647,133.1918,133.0451,133.1332,54998.0
2023-08-24 14:10:00,136.15,136.27,136.02,136.03,11157.0,133.1332,133.2505,133.006,133.0158,11157.0
2023-08-24 14:20:00,136.03,136.12,135.97,136.02,71462.0,133.0158,133.1038,132.9571,133.006,71462.0
2023-08-24 14:30:00,136.0,136.08,135.85,135.92,19625.0,132.9865,133.0647,132.8398,132.9082,19625.0
2023-08-24 14:40:00,135.9,135.94,135.8,135.85,16958.0,132.8887,132.9278,132.7909,132.8398,16958.0
2023-08-24 14:50:00,135.87,135.97,135.76,135.94,18154.0,132.8594,132.9571,132.7518,132.9278,18154.0
2023-08-24 15:00:00,135.93,135.98,135.82,135.82,31747.0,132.918,132.9669,132.8105,132.8105,31747.0
2023-08-24 15:10:00,135.8,135.92,135.77,135.88,22563.0,132.7909,132.9082,132.7616,132.8691,22563.0
2023-08-24 15:20:00,135.87,135.98,135.73,135.76,32380.0,132.8594,132.9669,132.7225,132.7518,32380.0
2023-08-24 15:30:00,135.78,135.81,135.55,135.56,73929.0,132.7714,132.8007,132.5464,132.5562,73929.0
2023-08-24 15:40:00,135.56,135.59,135.22,135.34,35092.0,132.5562,132.5856,132.2238,132.3411,35092.0
2023-08-24 15:50:00,135.3,135.47,135.14,135.18,68753.0,132.302,132.4682,132.1455,132.1846,68753.0
2023-08-25 09:30:00,135.61,135.84,135.61,135.77,49523.0,132.6051,132.83,132.6051,132.7616,49523.0
2023-08-25 09:40:00,135.8,135.88,135.75,135.88,27386.0,132.7909,132.8691,132.742,132.8691,27386.0
2023-08-25 09:50:00,135.88,135.9,135.71,135.84,5022.0,132.8691,132.8887,132.7029,132.83,5022.0
2023-08-25 10:00:00,135.9,136.18,135.51,135.52,27135.0,132.8887,133.1625,132.5073,132.5171,27135.0
2023-08-25 10:10:00,135.57,136.54,135.54,135.96,13925.0,132.566,133.5145,132.5367,132.9474,13925.0
2023-08-25 10:20:00,135.92,135.95,135.32,135.49,27060.0,132.9082,132.9376,132.3215,132.4878,27060.0
2023-08-25 10:30:00,135.42,135.54,135.14,135.23,24337.0,132.4193,132.5367,132.1455,132.2335,24337.0
2023-08-25 10:40:00,135.32,135.45,134.64,134.69,22668.0,132.3215,132.4487,131.6566,131.7055,22668.0
2023-08-25 10:50:00,134.79,134.82,134.43,134.47,21979.0,131.8033,131.8326,131.4513,131.4904,21979.0
2023-08-25 11:00:00,134.56,134.91,134.41,134.9,33482.0,131.5784,131.9206,131.4317,131.9109,33482.0
2023-08-25 11:10:00,134.94,135.08,134.63,134.79,40039.0,131.95,132.0869,131.6468,131.8033,40039.0
2023-08-25 11:20:00,134.8,135.26,134.66,135.26,35053.0,131.8131,132.2629,131.6762,132.2629,35053.0
2023-08-25 11:30:00,135.25,135.5,135.08,135.48,26349.0,132.2531,132.4976,132.0869,132.478,26349.0
2023-08-25 11:40:00,135.48,135.48,135.2,135.28,20344.0,132.478,132.478,132.2042,132.2824,20344.0
2023-08-25 11:50:00,135.25,135.34,134.84,134.93,18489.0,132.2531,132.3411,131.8522,131.9402,18489.0
2023-08-25 12:00:00,134.97,135.22,134.97,135.15,16844.0,131.9793,132.2238,131.9793,132.1553,16844.0
2023-08-25 12:10:00,135.17,135.25,135.01,135.09,16209.0,132.1749,132.2531,132.0184,132.0966,16209.0
2023-08-25 12:20:00,135.11,135.5,135.11,135.5,9091.0,132.1162,132.4976,132.1162,132.4976,9091.0
2023-08-25 12:30:00,135.52,135.59,135.42,135.56,10131.0,132.5171,132.5856,132.4193,132.5562,10131.0
2023-08-25 12:40:00,135.55,135.6,135.38,135.46,17517.0,132.5464,132.5953,132.3802,132.4584,17517.0
2023-08-25 12:50:00,135.49,135.49,135.23,135.43,16110.0,132.4878,132.4878,132.2335,132.4291,16110.0
2023-08-25 13:00:00,135.44,135.52,135.41,135.43,10779.0,132.4389,132.5171,132.4096,132.4291,10779.0
2023-08-25 13:10:00,135.39,135.57,135.26,135.33,24473.0,132.39,132.566,132.2629,132.3313,24473.0
2023-08-25 13:20:00,135.26,135.28,135.11,135.24,14743.0,132.2629,132.2824,132.1162,132.2433,14743.0
2023-08-25 13:30:00,135.27,135.27,135.05,135.05,12787.0,132.2727,132.2727,132.0575,132.0575,12787.0
2023-08-25 13:40:00,135.05,135.23,135.05,135.19,19670.0,132.0575,132.2335,132.0575,132.1944,19670.0
2023-08-25 13:50:00,135.23,135.41,135.23,135.4,15848.0,132.2335,132.4096,132.2335,132.3998,15848.0
2023-08-25 14:00:00,135.39,135.52,135.39,135.51,13489.0,132.39,132.5171,132.39,132.5073,13489.0
2023-08-25 14:10:00,135.49,135.78,135.49,135.78,18911.0,132.4878,132.7714,132.4878,132.7714,18911.0
2023-08-25 14:20:00,135.84,136.05,135.84,136.02,16508.0,132.83,133.0354,132.83,133.006,16508.0
2023-08-25 14:30:00,136.06,136.18,135.99,136.0,14704.0,133.0451,133.1625,132.9767,132.9865,14704.0
2023-08-25 14:40:00,136.02,136.06,135.86,136.02,17642.0,133.006,133.0451,132.8496,133.006,17642.0
2023-08-25 14:50:00,136.03,136.19,135.98,136.17,20200.0,133.0158,133.1723,132.9669,133.1527,20200.0
2023-08-25 15:00:00,136.2,136.34,136.05,136.18,23943.0,133.182,133.3189,133.0354,133.1625,23943.0
2023-08-25 15:10:00,136.17,136.25,136.09,136.22,36334.0,133.1527,133.2309,133.0745,133.2016,36334.0
2023-08-25 15:20:00,136.23,136.35,136.22,136.22,14958.0,133.2114,133.3287,133.2016,133.2016,14958.0
2023-08-25 15:30:00,136.24,136.3,136.04,136.11,81331.0,133.2212,133.2798,133.0256,133.094,81331.0
2023-08-25 15:40:00,136.14,136.24,135.98,135.99,19841.0,133.1234,133.2212,132.9669,132.9767,19841.0
2023-08-25 15:50:00,135.94,136.05,135.84,135.92,37568.0,132.9278,133.0354,132.83,132.9082,37568.0
2023-08-28 09:30:00,136.59,136.96,136.48,136.7,10228.0,133.5634,133.9252,133.4558,133.671,10228.0
2023-08-28 09:40:00,136.69,136.83,136.57,136.69,5838.0,133.6612,133.7981,133.5438,133.6612,5838.0
2023-08-28 09:50:00,136.67,136.69,136.37,136.65,7295.0,133.6416,133.6612,133.3483,133.6221,7295.0
2023-08-28 10:00:00,136.71,136.71,136.6,136.71,5790.0,133.6807,133.6807,133.5732,133.6807,5790.0
2023-08-28 10:10:00,136.73,136.73,136.6,136.62,6218.0,133.7003,133.7003,133.5732,133.5927,6218.0
2023-08-28 10:20:00,136.66,136.87,136.65,136.84,16443.0,133.6319,133.8372,133.6221,133.8079,16443.0
2023-08-28 10:30:00,136.85,136.88,136.66,136.66,28898.0,133.8176,133.847,133.6319,133.6319,28898.0
2023-08-28 10:40:00,136.67,136.67,136.47,136.47,8914.0,133.6416,133.6416,133.4461,133.4461,8914.0
2023-08-28 10:50:00,136.48,136.5,136.26,136.5,12882.0,133.4558,133.4754,133.2407,133.4754,12882.0
2023-08-28 11:00:00,136.52,136.52,136.25,136.39,13626.0,133.495,133.495,133.2309,133.3678,13626.0
2023-08-28 11:10:00,136.33,136.43,136.29,136.29,8531.0,133.3092,133.4069,133.2701,133.2701,8531.0
2023-08-28 11:20:00,136.36,136.46,136.31,136.31,16576.0,133.3385,133.4363,133.2896,133.2896,16576.0
2023-08-28 11:30:00,136.34,136.53,136.34,136.5,17145.0,133.3189,133.5047,133.3189,133.4754,17145.0
2023-08-28 11:40:00,136.49,136.5,136.18,136.25,21249.0,133.4656,133.4754,133.1625,133.2309,21249.0
2023-08-28 11:50:00,136.22,136.36,136.17,136.36,16671.0,133.2016,133.3385,133.1527,133.3385,16671.0
2023-08-28 12:00:00,136.36,136.39,136.28,136.35,10892.0,133.3385,133.3678,133.2603,133.3287,10892.0
2023-08-28 12:10:00,136.35,136.42,136.29,136.3,8674.0,133.3287,133.3972,133.2701,133.2798,8674.0
2023-08-28 12:20:00,136.27,136.33,136.23,136.3,25917.0,133.2505,133.3092,133.2114,133.2798,25917.0
2023-08-28 12:30:00,136.3,136.45,136.25,136.45,8264.0,133.2798,133.4265,133.2309,133.4265,8264.0
2023-08-28 12:40:00,136.44,136.56,136.41,136.45,11500.0,133.4167,133.5341,133.3874,133.4265,11500.0
2023-08-28 12:50:00,136.46,136.76,136.46,136.76,78206.0,133.4363,133.7296,133.4363,133.7296,78206.0
2023-08-28 13:00:00,136.77,136.94,136.76,136.85,15838.0,133.7394,133.9056,133.7296,133.8176,15838.0
2023-08-28 13:10:00,136.85,136.9,136.74,136.78,10827.0,133.8176,133.8665,133.7101,133.7492,10827.0
2023-08-28 13:20:00,136.79,136.89,136.77,136.82,6310.0,133.759,133.8568,133.7394,133.7883,6310.0
2023-08-28 13:30:00,136.84,136.88,136.67,136.72,15960.0,133.8079,133.847,133.6416,133.6905,15960.0
2023-08-28 13:40:00,136.74,136.77,136.61,136.63,15209.0,133.7101,133.7394,133.583,133.6025,15209.0
2023-08-28 13:50:00,136.58,136.63,136.23,136.32,38212.0,133.5536,133.6025,133.2114,133.2994,38212.0
2023-08-28 14:00:00,136.3,136.43,136.27,136.43,20398.0,133.2798,133.4069,133.2505,133.4069,20398.0
2023-08-28 14:10:00,136.42,136.43,136.25,136.25,12369.0,133.3972,133.4069,133.2309,133.2309,12369.0
2023-08-28 14:20:00,136.31,136.41,136.29,136.4,13624.0,133.2896,133.3874,133.2701,133.3776,13624.0
2023-08-28 14:30:00,136.39,136.56,136.32,136.41,15012.0,133.3678,133.5341,133.2994,133.3874,15012.0
2023-08-28 14:40:00,136.5,136.53,136.47,136.52,12872.0,133.4754,133.5047,133.4461,133.495,12872.0
2023-08-28 14:50:00,136.52,136.61,136.51,136.59,15498.0,133.495,133.583,133.4852,133.5634,15498.0
2023-08-28 15:00:00,136.61,136.74,136.54,136.74,11893.0,133.583,133.7101,133.5145,133.7101,11893.0
2023-08-28 15:10:00,136.73,136.73,136.56,136.61,8893.0,133.7003,133.7003,133.5341,133.583,8893.0
2023-08-28 15:20:00,136.61,136.61,136.42,136.55,26589.0,133.583,133.583,133.3972,133.5243,26589.0
2023-08-28 15:30:00,136.54,136.7,136.51,136.61,36128.0,133.5145,133.671,133.4852,133.583,36128.0
2023-08-28 15:40:00,136.62,137.04,136.61,136.83,42710.0,133.5927,134.0034,133.583,133.7981,42710.0
2023-08-28 15:50:00,136.81,136.92,136.73,136.89,30049.0,133.7785,133.8861,133.7003,133.8568,30049.0
2023-08-29 09:30:00,136.75,136.95,136.68,136.91,30605.0,133.7199,133.9154,133.6514,133.8763,30605.0
2023-08-29 09:40:00,136.88,137.26,136.87,137.23,21958.0,133.847,134.2186,133.8372,134.1892,21958.0
2023-08-29 09:50:00,137.24,137.29,137.1,137.17,9649.0,134.199,134.2479,134.0621,134.1306,9649.0
2023-08-29 10:00:00,137.21,137.59,137.21,137.54,42751.0,134.1697,134.5412,134.1697,134.4924,42751.0
2023-08-29 10:10:00,137.51,137.77,137.41,137.72,19970.0,134.463,134.7173,134.3652,134.6684,19970.0
2023-08-29 10:20:00,137.75,137.84,137.71,137.81,15493.0,134.6977,134.7857,134.6586,134.7564,15493.0
2023-08-29 10:30:00,137.82,138.06,137.79,137.8,31155.0,134.7661,135.0008,134.7368,134.7466,31155.0
2023-08-29 10:40:00,137.89,137.89,137.71,137.83,18995.0,134.8346,134.8346,134.6586,134.7759,18995.0
2023-08-29 10:50:00,137.84,137.98,137.73,137.82,19359.0,134.7857,134.9226,134.6781,134.7661,19359.0
2023-08-29 11:00:00,137.82,137.95,137.8,137.88,38048.0,134.7661,134.8933,134.7466,134.8248,38048.0
2023-08-29 11:10:00,137.95,138.05,137.91,138.05,22484.0,134.8933,134.9911,134.8542,134.9911,22484.0
2023-08-29 11:20:00,138.04,138.15,137.99,138.1,13064.0,134.9813,135.0888,134.9324,135.0399,13064.0
2023-08-29 11:30:00,138.13,138.39,138.13,138.38,29474.0,135.0693,135.3235,135.0693,135.3137,29474.0
2023-08-29 11:40:00,138.39,138.46,138.32,138.34,12463.0,135.3235,135.392,135.2551,135.2746,12463.0
2023-08-29 11:50:00,138.35,138.45,138.32,138.38,10334.0,135.2844,135.3822,135.2551,135.3137,10334.0
2023-08-29 12:00:00,138.39,138.45,138.34,138.44,18048.0,135.3235,135.3822,135.2746,135.3724,18048.0
2023-08-29 12:10:00,138.44,138.48,138.36,138.47,14622.0,135.3724,135.4115,135.2942,135.4017,14622.0
2023-08-29 12:20:00,138.48,138.63,138.46,138.6,17419.0,135.4115,135.5582,135.392,135.5289,17419.0
2023-08-29 12:30:00,138.61,138.63,138.48,138.51,16723.0,135.5386,135.5582,135.4115,135.4409,16723.0
2023-08-29 12:40:00,138.51,138.52,138.4,138.43,11414.0,135.4409,135.4506,135.3333,135.3626,11414.0
2023-08-29 12:50:00,138.45,138.56,138.37,138.55,12209.0,135.3822,135.4898,135.304,135.48,12209.0
2023-08-29 13:00:00,138.56,138.65,138.5,138.63,20414.0,135.4898,135.5778,135.4311,135.5582,20414.0
2023-08-29 13:10:00,138.64,138.64,138.54,138.56,14514.0,135.568,135.568,135.4702,135.4898,14514.0
2023-08-29 13:20:00,138.55,138.68,138.52,138.63,18297.0,135.48,135.6071,135.4506,135.5582,18297.0
2023-08-29 13:30:00,138.64,138.77,138.63,138.72,19884.0,135.568,135.6951,135.5582,135.6462,19884.0
2023-08-29 13:40:00,138.73,138.75,138.67,138.68,22838.0,135.656,135.6755,135.5973,135.6071,22838.0
2023-08-29 13:50:00,138.68,138.72,138.44,138.56,35181.0,135.6071,135.6462,135.3724,135.4898,35181.0
2023-08-29 14:00:00,138.56,138.64,138.53,138.64,14529.0,135.4898,135.568,135.4604,135.568,14529.0
2023-08-29 14:10:00,138.65,138.69,138.56,138.63,22023.0,135.5778,135.6169,135.4898,135.5582,22023.0
2023-08-29 14:20:00,138.65,138.72,138.58,138.66,40108.0,135.5778,135.6462,135.5093,135.5875,40108.0
2023-08-29 14:30:00,138.67,138.8,138.66,138.67,64913.0,135.5973,135.7244,135.5875,135.5973,64913.0
2023-08-29 14:40:00,138.68,138.82,138.68,138.75,35450.0,135.6071,135.744,135.6071,135.6755,35450.0
2023-08-29 14:50:00,138.75,138.79,138.63,138.7,33212.0,135.6755,135.7147,135.5582,135.6266,33212.0
2023-08-29 15:00:00,138.71,138.73,138.6,138.7,20350.0,135.6364,135.656,135.5289,135.6266,20350.0
2023-08-29 15:10:00,138.72,138.89,138.68,138.86,31197.0,135.6462,135.8124,135.6071,135.7831,31197.0
2023-08-29 15:20:00,138.86,138.94,138.79,138.9,17188.0,135.7831,135.8613,135.7147,135.8222,17188.0
2023-08-29 15:30:00,138.92,138.92,138.8,138.82,22774.0,135.8418,135.8418,135.7244,135.744,22774.0
2023-08-29 15:40:00,138.82,138.95,138.78,138.81,28645.0,135.744,135.8711,135.7049,135.7342,28645.0
2023-08-29 15:50:00,138.82,138.92,138.75,138.91,44668.0,135.744,135.8418,135.6755,135.832,44668.0
2023-08-30 09:30:00,139.07,139.25,138.96,139.1,36947.0,135.9885,136.1645,135.8809,136.0178,36947.0
2023-08-30 09:40:00,139.05,139.23,138.97,139.16,10204.0,135.9689,136.1449,135.8907,136.0765,10204.0
2023-08-30 09:50:00,139.28,139.47,139.26,139.41,9944.0,136.1938,136.3796,136.1742,136.3209,9944.0
2023-08-30 10:00:00,139.45,139.54,139.43,139.51,7054.0,136.36,136.448,136.3405,136.4187,7054.0
2023-08-30 10:10:00,139.52,139.63,139.31,139.32,25287.0,136.4285,136.536,136.2231,136.2329,25287.0
2023-08-30 10:20:00,139.3,139.3,138.77,138.91,27274.0,136.2134,136.2134,135.6951,135.832,27274.0
2023-08-30 10:30:00,139.02,139.23,138.94,139.2,11740.0,135.9396,136.1449,135.8613,136.1156,11740.0
2023-08-30 10:40:00,139.17,139.23,139.1,139.15,15809.0,136.0862,136.1449,136.0178,136.0667,15809.0
2023-08-30 10:50:00,139.15,139.41,139.13,139.38,5321.0,136.0667,136.3209,136.0471,136.2916,5321.0
2023-08-30 11:00:00,139.38,139.4,139.13,139.3,18986.0,136.2916,136.3111,136.0471,136.2134,18986.0
2023-08-30 11:10:00,139.34,139.4,139.31,139.38,14002.0,136.2525,136.3111,136.2231,136.2916,14002.0
2023-08-30 11:20:00,139.38,139.4,139.22,139.33,21611.0,136.2916,136.3111,136.1351,136.2427,21611.0
2023-08-30 11:30:00,139.35,139.52,139.34,139.5,11104.0,136.2622,136.4285,136.2525,136.4089,11104.0
2023-08-30 11:40:00,139.47,139.51,139.44,139.45,11507.0,136.3796,136.4187,136.3503,136.36,11507.0
2023-08-30 11:50:00,139.44,139.49,139.36,139.49,11808.0,136.3503,136.3991,136.272,136.3991,11808.0
2023-08-30 12:00:00,139.5,139.51,139.43,139.51,25636.0,136.4089,136.4187,136.3405,136.4187,25636.0
2023-08-30 12:10:00,139.5,139.6,139.45,139.55,14762.0,136.4089,136.5067,136.36,136.4578,14762.0
2023-08-30 12:20:00,139.57,139.58,139.5,139.54,8489.0,136.4774,136.4872,136.4089,136.448,8489.0
2023-08-30 12:30:00,139.53,139.62,139.43,139.48,13683.0,136.4383,136.5263,136.3405,136.3894,13683.0
2023-08-30 12:40:00,139.49,139.63,139.49,139.57,6791.0,136.3991,136.536,136.3991,136.4774,6791.0
2023-08-30 12:50:00,139.55,139.57,139.45,139.55,31491.0,136.4578,136.4774,136.36,136.4578,31491.0
2023-08-30 13:00:00,139.57,139.58,139.5,139.51,5871.0,136.4774,136.4872,136.4089,136.4187,5871.0
2023-08-30 13:10:00,139.55,139.59,139.49,139.56,15127.0,136.4578,136.4969,136.3991,136.4676,15127.0
2023-08-30 13:20:00,139.55,139.57,139.45,139.46,9389.0,136.4578,136.4774,136.36,136.3698,9389.0
2023-08-30 13:30:00,139.46,139.6,139.46,139.56,9781.0,136.3698,136.5067,136.3698,136.4676,9781.0
2023-08-30 13:40:00,139.56,139.57,139.47,139.5,12148.0,136.4676,136.4774,136.3796,136.4089,12148.0
2023-08-30 13:50:00,139.49,139.49,139.26,139.35,9160.0,136.3991,136.3991,136.1742,136.2622,9160.0
2023-08-30 14:00:00,139.39,139.43,139.21,139.23,15350.0,136.3014,136.3405,136.1253,136.1449,15350.0
2023-08-30 14:10:00,139.23,139.4,139.19,139.33,25344.0,136.1449,136.3111,136.1058,136.2427,25344.0
2023-08-30 14:20:00,139.33,139.34,139.16,139.16,42815.0,136.2427,136.2525,136.0765,136.0765,42815.0
2023-08-30 14:30:00,139.2,139.35,139.2,139.34,8068.0,136.1156,136.2622,136.1156,136.2525,8068.0
2023-08-30 14:40:00,139.33,139.54,139.33,139.43,21054.0,136.2427,136.448,136.2427,136.3405,21054.0
2023-08-30 14:50:00,139.44,139.51,139.44,139.51,10085.0,136.3503,136.4187,136.3503,136.4187,10085.0
2023-08-30 15:00:00,139.51,139.58,139.48,139.49,14900.0,136.4187,136.4872,136.3894,136.3991,14900.0
2023-08-30 15:10:00,139.48,139.53,139.45,139.49,14576.0,136.3894,136.4383,136.36,136.3991,14576.0
2023-08-30 15:20:00,139.48,139.49,139.38,139.39,7878.0,136.3894,136.3991,136.2916,136.3014,7878.0
2023-08-30 15:30:00,139.4,139.45,139.32,139.4,19034.0,136.3111,136.36,136.2329,136.3111,19034.0
2023-08-30 15:40:00,139.38,139.46,139.33,139.35,38000.0,136.2916,136.3698,136.2427,136.2622,38000.0
2023-08-30 15:50:00,139.31,139.39,139.21,139.35,25043.0,136.2231,136.3014,136.1253,136.2622,25043.0
2023-08-31 09:30:00,139.46,139.72,139.46,139.69,12956.0,136.3698,136.624,136.3698,136.5947,12956.0
2023-08-31 09:40:00,139.66,139.8,139.5,139.61,10348.0,136.5654,136.7023,136.4089,136.5165,10348.0
2023-08-31 09:50:00,139.71,139.93,139.62,139.89,13561.0,136.6143,136.8294,136.5263,136.7903,13561.0
2023-08-31 10:00:00,139.89,139.9,139.74,139.84,11601.0,136.7903,136.8001,136.6436,136.7414,11601.0
2023-08-31 10:10:00,139.86,139.98,139.77,139.96,13853.0,136.7609,136.8783,136.6729,136.8587,13853.0
2023-08-31 10:20:00,139.96,140.04,139.91,140.04,19581.0,136.8587,136.937,136.8098,136.937,19581.0
2023-08-31 10:30:00,140.06,140.11,140.02,140.07,35603.0,136.9565,137.0054,136.9174,136.9663,35603.0
2023-08-31 10:40:00,140.08,140.09,139.94,139.99,10283.0,136.9761,136.9858,136.8392,136.8881,10283.0
2023-08-31 10:50:00,139.97,139.99,139.82,139.97,10629.0,136.8685,136.8881,136.7218,136.8685,10629.0
2023-08-31 11:00:00,139.96,139.98,139.82,139.94,12355.0,136.8587,136.8783,136.7218,136.8392,12355.0
2023-08-31 11:10:00,139.94,139.96,139.85,139.86,8417.0,136.8392,136.8587,136.7512,136.7609,8417.0
2023-08-31 11:20:00,139.84,139.86,139.71,139.86,10451.0,136.7414,136.7609,136.6143,136.7609,10451.0
2023-08-31 11:30:00,139.85,139.86,139.69,139.78,18016.0,136.7512,136.7609,136.5947,136.6827,18016.0
2023-08-31 11:40:00,139.78,139.83,139.76,139.78,6974.0,136.6827,136.7316,136.6632,136.6827,6974.0
2023-08-31 11:50:00,139.79,139.86,139.78,139.84,17730.0,136.6925,136.7609,136.6827,136.7414,17730.0
2023-08-31 12:00:00,139.84,139.92,139.76,139.92,30761.0,136.7414,136.8196,136.6632,136.8196,30761.0
2023-08-31 12:10:00,139.93,139.96,139.7,139.71,18690.0,136.8294,136.8587,136.6045,136.6143,18690.0
2023-08-31 12:20:00,139.74,139.74,139.58,139.67,15448.0,136.6436,136.6436,136.4872,136.5752,15448.0
2023-08-31 12:30:00,139.66,139.7,139.57,139.64,8737.0,136.5654,136.6045,136.4774,136.5458,8737.0
2023-08-31 12:40:00,139.62,139.66,139.38,139.39,6019.0,136.5263,136.5654,136.2916,136.3014,6019.0
2023-08-31 12:50:00,139.41,139.55,139.4,139.55,9598.0,136.3209,136.4578,136.3111,136.4578,9598.0
2023-08-31 13:00:00,139.54,139.65,139.47,139.65,6473.0,136.448,136.5556,136.3796,136.5556,6473.0
2023-08-31 13:10:00,139.66,139.74,139.64,139.73,9405.0,136.5654,136.6436,136.5458,136.6338,9405.0
2023-08-31 13:20:00,139.73,139.78,139.69,139.78,11203.0,136.6338,136.6827,136.5947,136.6827,11203.0
2023-08-31 13:30:00,139.79,139.82,139.74,139.76,14799.0,136.6925,136.7218,136.6436,136.6632,14799.0
2023-08-31 13:40:00,139.75,139.78,139.66,139.68,19804.0,136.6534,136.6827,136.5654,136.5849,19804.0
2023-08-31 13:50:00,139.68,139.7,139.59,139.68,21202.0,136.5849,136.6045,136.4969,136.5849,21202.0
2023-08-31 14:00:00,139.69,139.87,139.69,139.83,12524.0,136.5947,136.7707,136.5947,136.7316,12524.0
2023-08-31 14:10:00,139.82,139.92,139.82,139.87,9308.0,136.7218,136.8196,136.7218,136.7707,9308.0
2023-08-31 14:20:00,139.88,139.94,139.85,139.87,24156.0,136.7805,136.8392,136.7512,136.7707,24156.0
2023-08-31 14:30:00,139.86,139.88,139.71,139.73,14917.0,136.7609,136.7805,136.6143,136.6338,14917.0
2023-08-31 14:40:00,139.72,139.75,139.58,139.61,17322.0,136.624,136.6534,136.4872,136.5165,17322.0
2023-08-31 14:50:00,139.59,139.61,139.54,139.55,13617.0,136.4969,136.5165,136.448,136.4578,13617.0
2023-08-31 15:00:00,139.54,139.68,139.54,139.66,10211.0,136.448,136.5849,136.448,136.5654,10211.0
2023-08-31 15:10:00,139.67,139.71,139.66,139.68,14126.0,136.5752,136.6143,136.5654,136.5849,14126.0
2023-08-31 15:20:00,139.69,139.74,139.61,139.64,19055.0,136.5947,136.6436,136.5165,136.5458,19055.0
2023-08-31 15:30:00,139.65,139.7,139.56,139.63,20485.0,136.5556,136.6045,136.4676,136.536,20485.0
2023-08-31 15:40:00,139.63,139.74,139.62,139.65,24362.0,136.536,136.6436,136.5263,136.5556,24362.0
2023-08-31 15:50:00,139.65,139.67,139.32,139.32,33150.0,136.5556,136.5752,136.2329,136.2329,33150.0
2023-09-01 09:30:00,140.02,140.38,139.85,139.9,20721.0,136.9174,137.2694,136.7512,136.8001,20721.0
2023-09-01 09:40:00,139.8,139.85,139.49,139.61,15623.0,136.7023,136.7512,136.3991,136.5165,15623.0
2023-09-01 09:50:00,139.55,139.91,139.51,139.91,8060.0,136.4578,136.8098,136.4187,136.8098,8060.0
2023-09-01 10:00:00,139.92,140.03,139.58,140.03,17096.0,136.8196,136.9272,136.4872,136.9272,17096.0
2023-09-01 10:10:00,139.99,140.18,139.99,140.13,7261.0,136.8881,137.0739,136.8881,137.025,7261.0
2023-09-01 10:20:00,140.11,140.16,139.92,140.09,12192.0,137.0054,137.0543,136.8196,136.9858,12192.0
2023-09-01 10:30:00,140.1,140.1,139.79,139.93,17544.0,136.9956,136.9956,136.6925,136.8294,17544.0
2023-09-01 10:40:00,139.88,139.9,139.68,139.73,13732.0,136.7805,136.8001,136.5849,136.6338,13732.0
2023-09-01 10:50:00,139.71,139.77,139.52,139.6,23003.0,136.6143,136.6729,136.4285,136.5067,23003.0
2023-09-01 11:00:00,139.6,139.65,139.5,139.54,10186.0,136.5067,136.5556,136.4089,136.448,10186.0
2023-09-01 11:10:00,139.53,139.68,139.51,139.67,43361.0,136.4383,136.5849,136.4187,136.5752,43361.0
2023-09-01 11:20:00,139.66,139.71,139.53,139.55,15835.0,136.5654,136.6143,136.4383,136.4578,15835.0
2023-09-01 11:30:00,139.59,139.6,139.47,139.5,16303.0,136.4969,136.5067,136.3796,136.4089,16303.0
2023-09-01 11:40:00,139.49,139.52,139.26,139.26,40646.0,136.3991,136.4285,136.1742,136.1742,40646.0
2023-09-01 11:50:00,139.31,139.32,139.24,139.3,4800.0,136.2231,136.2329,136.1547,136.2134,4800.0
2023-09-01 12:00:00,139.31,139.38,139.23,139.35,10758.0,136.2231,136.2916,136.1449,136.2622,10758.0
2023-09-01 12:10:00,139.35,139.45,139.35,139.44,8450.0,136.2622,136.36,136.2622,136.3503,8450.0
2023-09-01 12:20:00,139.47,139.57,139.46,139.53,5543.0,136.3796,136.4774,136.3698,136.4383,5543.0
2023-09-01 12:30:00,139.49,139.59,139.42,139.42,5667.0,136.3991,136.4969,136.3307,136.3307,5667.0
2023-09-01 12:40:00,139.42,139.53,139.38,139.53,6544.0,136.3307,136.4383,136.2916,136.4383,6544.0
2023-09-01 12:50:00,139.52,139.65,139.52,139.6,23604.0,136.4285,136.5556,136.4285,136.5067,23604.0
2023-09-01 13:00:00,139.61,139.64,139.54,139.55,9380.0,136.5165,136.5458,136.448,136.4578,9380.0
2023-09-01 13:10:00,139.53,139.6,139.52,139.59,7935.0,136.4383,136.5067,136.4285,136.4969,7935.0
2023-09-01 13:20:00,139.59,139.64,139.46,139.47,5543.0,136.4969,136.5458,136.3698,136.3796,5543.0
2023-09-01 13:30:00,139.47,139.55,139.46,139.55,7534.0,136.3796,136.4578,136.3698,136.4578,7534.0
2023-09-01 13:40:00,139.51,139.53,139.41,139.44,9240.0,136.4187,136.4383,136.3209,136.3503,9240.0
2023-09-01 13:50:00,139.43,139.59,139.43,139.58,18479.0,136.3405,136.4969,136.3405,136.4872,18479.0
2023-09-01 14:00:00,139.56,139.61,139.51,139.6,8254.0,136.4676,136.5165,136.4187,136.5067,8254.0
2023-09-01 14:10:00,139.61,139.61,139.51,139.51,7578.0,136.5165,136.5165,136.4187,136.4187,7578.0
2023-09-01 14:20:00,139.52,139.53,139.35,139.39,14723.0,136.4285,136.4383,136.2622,136.3014,14723.0
2023-09-01 14:30:00,139.4,139.4,139.33,139.34,4807.0,136.3111,136.3111,136.2427,136.2525,4807.0
2023-09-01 14:40:00,139.4,139.5,139.4,139.45,8562.0,136.3111,136.4089,136.3111,136.36,8562.0
2023-09-01 14:50:00,139.45,139.58,139.45,139.58,7304.0,136.36,136.4872,136.36,136.4872,7304.0
2023-09-01 15:00:00,139.57,139.61,139.52,139.59,14242.0,136.4774,136.5165,136.4285,136.4969,14242.0
2023-09-01 15:10:00,139.61,139.68,139.59,139.63,6604.0,136.5165,136.5849,136.4969,136.536,6604.0
2023-09-01 15:20:00,139.63,139.7,139.59,139.69,9754.0,136.536,136.6045,136.4969,136.5947,9754.0
2023-09-01 15:30:00,139.71,139.74,139.61,139.64,18074.0,136.6143,136.6436,136.5165,136.5458,18074.0
2023-09-01 15:40:00,139.69,139.7,139.58,139.61,14158.0,136.5947,136.6045,136.4872,136.5165,14158.0
2023-09-01 15:50:00,139.58,139.73,139.53,139.67,17440.0,136.4872,136.6338,136.4383,136.5752,17440.0
2023-09-05 09:30:00,139.47,139.6,139.16,139.21,39772.0,136.3796,136.5067,136.0765,136.1253,39772.0
2023-09-05 09:40:00,139.22,139.25,139.02,139.02,13634.0,136.1351,136.1645,135.9396,135.9396,13634.0
2023-09-05 09:50:00,139.05,139.11,138.9,138.95,20839.0,135.9689,136.0276,135.8222,135.8711,20839.0
2023-09-05 10:00:00,138.93,138.99,138.84,138.92,12923.0,135.8516,135.9102,135.7635,135.8418,12923.0
2023-09-05 10:10:00,139.0,139.05,138.82,138.94,10672.0,135.92,135.9689,135.744,135.8613,10672.0
2023-09-05 10:20:00,138.99,139.21,138.97,139.05,16591.0,135.9102,136.1253,135.8907,135.9689,16591.0
2023-09-05 10:30:00,139.05,139.07,138.9,139.04,12342.0,135.9689,135.9885,135.8222,135.9591,12342.0
2023-09-05 10:40:00,139.05,139.29,138.98,139.26,35027.0,135.9689,136.2036,135.9004,136.1742,35027.0
2023-09-05 10:50:00,139.25,139.33,139.21,139.22,25966.0,136.1645,136.2427,136.1253,136.1351,25966.0
2023-09-05 11:00:00,139.22,139.51,139.22,139.48,19678.0,136.1351,136.4187,136.1351,136.3894,19678.0
2023-09-05 11:10:00,139.46,139.51,139.43,139.45,10575.0,136.3698,136.4187,136.3405,136.36,10575.0
2023-09-05 11:20:00,139.45,139.48,139.3,139.3,18032.0,136.36,136.3894,136.2134,136.2134,18032.0
2023-09-05 11:30:00,139.3,139.33,139.14,139.17,8426.0,136.2134,136.2427,136.0569,136.0862,8426.0
2023-09-05 11:40:00,139.18,139.24,139.13,139.21,17291.0,136.096,136.1547,136.0471,136.1253,17291.0
2023-09-05 11:50:00,139.2,139.22,139.14,139.21,8632.0,136.1156,136.1351,136.0569,136.1253,8632.0
2023-09-05 12:00:00,139.2,139.26,139.16,139.22,18138.0,136.1156,136.1742,136.0765,136.1351,18138.0
2023-09-05 12:10:00,139.24,139.29,139.21,139.26,8608.0,136.1547,136.2036,136.1253,136.1742,8608.0
2023-09-05 12:20:00,139.27,139.28,139.19,139.21,12657.0,136.184,136.1938,136.1058,136.1253,12657.0
2023-09-05 12:30:00,139.21,139.31,139.21,139.31,10214.0,136.1253,136.2231,136.1253,136.2231,10214.0
2023-09-05 12:40:00,139.29,139.34,139.25,139.27,16323.0,136.2036,136.2525,136.1645,136.184,16323.0
2023-09-05 12:50:00,139.26,139.26,139.2,139.22,12669.0,136.1742,136.1742,136.1156,136.1351,12669.0
2023-09-05 13:00:00,139.22,139.22,139.06,139.08,20795.0,136.1351,136.1351,135.9787,135.9982,20795.0
2023-09-05 13:10:00,139.05,139.09,139.02,139.07,4975.0,135.9689,136.008,135.9396,135.9885,4975.0
2023-09-05 13:20:00,139.07,139.09,139.01,139.02,26479.0,135.9885,136.008,135.9298,135.9396,26479.0
2023-09-05 13:30:00,139.01,139.1,138.98,139.09,9019.0,135.9298,136.0178,135.9004,136.008,9019.0
2023-09-05 13:40:00,139.09,139.15,139.07,139.11,8943.0,136.008,136.0667,135.9885,136.0276,8943.0
2023-09-05 13:50:00,139.11,139.16,139.1,139.15,26169.0,136.0276,136.0765,136.0178,136.0667,26169.0
2023-09-05 14:00:00,139.16,139.18,139.06,139.1,14868.0,136.0765,136.096,135.9787,136.0178,14868.0
2023-09-05 14:10:00,139.1,139.26,139.08,139.25,20983.0,136.0178,136.1742,135.9982,136.1645,20983.0
2023-09-05 14:20:00,139.27,139.32,139.22,139.31,12998.0,136.184,136.2329,136.1351,136.2231,12998.0
2023-09-05 14:30:00,139.32,139.32,139.19,139.21,9431.0,136.2329,136.2329,136.1058,136.1253,9431.0
2023-09-05 14:40:00,139.21,139.26,139.19,139.26,7196.0,136.1253,136.1742,136.1058,136.1742,7196.0
2023-09-05 14:50:00,139.24,139.31,139.23,139.31,18375.0,136.1547,136.2231,136.1449,136.2231,18375.0
2023-09-05 15:00:00,139.3,139.3,139.16,139.17,57022.0,136.2134,136.2134,136.0765,136.0862,57022.0
2023-09-05 15:10:00,139.16,139.17,139.02,139.03,13519.0,136.0765,136.0862,135.9396,135.9493,13519.0
2023-09-05 15:20:00,139.05,139.11,138.99,139.04,10718.0,135.9689,136.0276,135.9102,135.9591,10718.0
2023-09-05 15:30:00,139.04,139.21,139.04,139.2,159117.0,135.9591,136.1253,135.9591,136.1156,159117.0
2023-09-05 15:40:00,139.21,139.26,139.06,139.07,19451.0,136.1253,136.1742,135.9787,135.9885,19451.0
2023-09-05 15:50:00,139.07,139.1,138.85,138.87,21495.0,135.9885,136.0178,135.7733,135.7929,21495.0
2023-09-06 09:30:00,138.67,138.67,138.38,138.48,16205.0,135.5973,135.5973,135.3137,135.4115,16205.0
2023-09-06 09:40:00,138.47,138.72,138.44,138.5,9227.0,135.4017,135.6462,135.3724,135.4311,9227.0
2023-09-06 09:50:00,138.49,138.65,138.49,138.5,6315.0,135.4213,135.5778,135.4213,135.4311,6315.0
2023-09-06 10:00:00,138.45,138.45,138.05,138.14,19816.0,135.3822,135.3822,134.9911,135.0791,19816.0
2023-09-06 10:10:00,138.1,138.21,138.04,138.21,7258.0,135.0399,135.1475,134.9813,135.1475,7258.0
2023-09-06 10:20:00,138.19,138.2,137.89,137.94,7029.0,135.128,135.1377,134.8346,134.8835,7029.0
2023-09-06 10:30:00,137.87,138.02,137.87,137.96,4724.0,134.815,134.9617,134.815,134.903,4724.0
2023-09-06 10:40:00,137.9,137.96,137.8,137.81,17990.0,134.8444,134.903,134.7466,134.7564,17990.0
2023-09-06 10:50:00,137.83,137.83,137.66,137.69,7331.0,134.7759,134.7759,134.6097,134.639,7331.0
2023-09-06 11:00:00,137.67,137.69,137.56,137.56,13207.0,134.6195,134.639,134.5119,134.5119,13207.0
2023-09-06 11:10:00,137.57,137.69,137.51,137.69,23825.0,134.5217,134.639,134.463,134.639,23825.0
2023-09-06 11:20:00,137.68,137.78,137.62,137.75,8531.0,134.6293,134.727,134.5706,134.6977,8531.0
2023-09-06 11:30:00,137.74,137.78,137.67,137.72,14190.0,134.6879,134.727,134.6195,134.6684,14190.0
2023-09-06 11:40:00,137.77,137.8,137.69,137.7,5480.0,134.7173,134.7466,134.639,134.6488,5480.0
2023-09-06 11:50:00,137.68,137.77,137.63,137.71,15480.0,134.6293,134.7173,134.5804,134.6586,15480.0
2023-09-06 12:00:00,137.66,137.73,137.59,137.59,15606.0,134.6097,134.6781,134.5412,134.5412,15606.0
2023-09-06 12:10:00,137.6,137.7,137.59,137.6,37683.0,134.551,134.6488,134.5412,134.551,37683.0
2023-09-06 12:20:00,137.6,137.67,137.47,137.5,10274.0,134.551,134.6195,134.4239,134.4532,10274.0
2023-09-06 12:30:00,137.48,137.5,137.45,137.49,2444.0,134.4337,134.4532,134.4043,134.4435,2444.0
2023-09-06 12:40:00,137.49,137.49,137.3,137.3,17658.0,134.4435,134.4435,134.2577,134.2577,17658.0
2023-09-06 12:50:00,137.34,137.37,137.27,137.32,11905.0,134.2968,134.3261,134.2283,134.2772,11905.0
2023-09-06 13:00:00,137.32,137.4,137.21,137.39,8947.0,134.2772,134.3555,134.1697,134.3457,8947.0
2023-09-06 13:10:00,137.4,137.61,137.4,137.6,26548.0,134.3555,134.5608,134.3555,134.551,26548.0
2023-09-06 13:20:00,137.63,137.64,137.53,137.56,22421.0,134.5804,134.5901,134.4826,134.5119,22421.0
2023-09-06 13:30:00,137.58,137.61,137.54,137.61,8799.0,134.5315,134.5608,134.4924,134.5608,8799.0
2023-09-06 13:40:00,137.61,137.7,137.54,137.69,18342.0,134.5608,134.6488,134.4924,134.639,18342.0
2023-09-06 13:50:00,137.7,137.74,137.62,137.65,35586.0,134.6488,134.6879,134.5706,134.5999,35586.0
2023-09-06 14:00:00,137.63,137.73,137.58,137.72,28441.0,134.5804,134.6781,134.5315,134.6684,28441.0
2023-09-06 14:10:00,137.72,137.72,137.63,137.69,17591.0,134.6684,134.6684,134.5804,134.639,17591.0
2023-09-06 14:20:00,137.71,137.8,137.67,137.76,21863.0,134.6586,134.7466,134.6195,134.7075,21863.0
2023-09-06 14:30:00,137.78,137.9,137.78,137.86,15062.0,134.727,134.8444,134.727,134.8053,15062.0
2023-09-06 14:40:00,137.87,137.92,137.83,137.9,9611.0,134.815,134.8639,134.7759,134.8444,9611.0
2023-09-06 14:50:00,137.91,137.95,137.84,137.88,11541.0,134.8542,134.8933,134.7857,134.8248,11541.0
2023-09-06 15:00:00,137.88,137.89,137.69,137.71,12197.0,134.8248,134.8346,134.639,134.6586,12197.0
2023-09-06 15:10:00,137.7,137.93,137.7,137.91,17856.0,134.6488,134.8737,134.6488,134.8542,17856.0
2023-09-06 15:20:00,137.94,137.96,137.8,137.83,14730.0,134.8835,134.903,134.7466,134.7759,14730.0
2023-09-06 15:30:00,137.82,137.94,137.8,137.92,55944.0,134.7661,134.8835,134.7466,134.8639,55944.0
2023-09-06 15:40:00,137.91,137.95,137.85,137.87,19923.0,134.8542,134.8933,134.7955,134.815,19923.0
2023-09-06 15:50:00,137.9,138.02,137.8,137.97,49141.0,134.8444,134.9617,134.7466,134.9128,49141.0
2023-09-07 09:30:00,136.78,137.22,136.78,137.12,23506.0,133.7492,134.1794,133.7492,134.0817,23506.0
2023-09-07 09:40:00,137.13,137.22,137.05,137.05,6023.0,134.0914,134.1794,134.0132,134.0132,6023.0
2023-09-07 09:50:00,137.1,137.14,136.85,136.94,9741.0,134.0621,134.1012,133.8176,133.9056,9741.0
2023-09-07 10:00:00,136.94,136.98,136.76,136.94,4617.0,133.9056,133.9448,133.7296,133.9056,4617.0
2023-09-07 10:10:00,136.96,137.11,136.89,136.91,11133.0,133.9252,134.0719,133.8568,133.8763,11133.0
2023-09-07 10:20:00,137.0,137.05,136.89,136.92,9356.0,133.9643,134.0132,133.8568,133.8861,9356.0
2023-09-07 10:30:00,136.93,137.17,136.76,137.13,8902.0,133.8959,134.1306,133.7296,134.0914,8902.0
2023-09-07 10:40:00,137.14,137.41,137.13,137.31,11207.0,134.1012,134.3652,134.0914,134.2674,11207.0
2023-09-07 10:50:00,137.29,137.3,137.18,137.25,3943.0,134.2479,134.2577,134.1403,134.2088,3943.0
2023-09-07 11:00:00,137.24,137.39,137.22,137.34,4074.0,134.199,134.3457,134.1794,134.2968,4074.0
2023-09-07 11:10:00,137.33,137.39,137.26,137.31,9355.0,134.287,134.3457,134.2186,134.2674,9355.0
2023-09-07 11:20:00,137.34,137.35,137.21,137.21,4565.0,134.2968,134.3066,134.1697,134.1697,4565.0
2023-09-07 11:30:00,137.23,137.43,137.17,137.37,9051.0,134.1892,134.3848,134.1306,134.3261,9051.0
2023-09-07 11:40:00,137.3,137.31,137.18,137.18,4408.0,134.2577,134.2674,134.1403,134.1403,4408.0
2023-09-07 11:50:00,137.18,137.18,137.04,137.06,5974.0,134.1403,134.1403,134.0034,134.023,5974.0
2023-09-07 12:00:00,137.05,137.36,137.04,137.32,10448.0,134.0132,134.3163,134.0034,134.2772,10448.0
2023-09-07 12:10:00,137.31,137.38,137.28,137.38,8331.0,134.2674,134.3359,134.2381,134.3359,8331.0
2023-09-07 12:20:00,137.32,137.44,137.26,137.44,7129.0,134.2772,134.3946,134.2186,134.3946,7129.0
2023-09-07 12:30:00,137.42,137.48,137.37,137.38,6928.0,134.375,134.4337,134.3261,134.3359,6928.0
2023-09-07 12:40:00,137.38,137.41,137.29,137.3,4809.0,134.3359,134.3652,134.2479,134.2577,4809.0
2023-09-07 12:50:00,137.3,137.36,137.23,137.24,3492.0,134.2577,134.3163,134.1892,134.199,3492.0
2023-09-07 13:00:00,137.23,137.34,137.2,137.21,3593.0,134.1892,134.2968,134.1599,134.1697,3593.0
2023-09-07 13:10:00,137.22,137.37,137.2,137.36,3005.0,134.1794,134.3261,134.1599,134.3163,3005.0
2023-09-07 13:20:00,137.4,137.44,137.35,137.43,15308.0,134.3555,134.3946,134.3066,134.3848,15308.0
2023-09-07 13:30:00,137.43,137.45,137.3,137.32,10796.0,134.3848,134.4043,134.2577,134.2772,10796.0
2023-09-07 13:40:00,137.32,137.42,137.3,137.37,12385.0,134.2772,134.375,134.2577,134.3261,12385.0
2023-09-07 13:50:00,137.37,137.48,137.37,137.44,5296.0,134.3261,134.4337,134.3261,134.3946,5296.0
2023-09-07 14:00:00,137.45,137.53,137.41,137.45,25686.0,134.4043,134.4826,134.3652,134.4043,25686.0
2023-09-07 14:10:00,137.46,137.5,137.41,137.43,10553.0,134.4141,134.4532,134.3652,134.3848,10553.0
2023-09-07 14:20:00,137.43,137.43,137.33,137.33,8400.0,134.3848,134.3848,134.287,134.287,8400.0
2023-09-07 14:30:00,137.28,137.35,137.24,137.24,8678.0,134.2381,134.3066,134.199,134.199,8678.0
2023-09-07 14:40:00,137.25,137.43,137.25,137.43,6678.0,134.2088,134.3848,134.2088,134.3848,6678.0
2023-09-07 14:50:00,137.42,137.57,137.4,137.54,8585.0,134.375,134.5217,134.3555,134.4924,8585.0
2023-09-07 15:00:00,137.55,137.59,137.33,137.36,11907.0,134.5021,134.5412,134.287,134.3163,11907.0
2023-09-07 15:10:00,137.37,137.55,137.37,137.5,10582.0,134.3261,134.5021,134.3261,134.4532,10582.0
2023-09-07 15:20:00,137.51,137.54,137.43,137.49,12896.0,134.463,134.4924,134.3848,134.4435,12896.0
2023-09-07 15:30:00,137.49,137.53,137.39,137.41,20778.0,134.4435,134.4826,134.3457,134.3652,20778.0
2023-09-07 15:40:00,137.41,137.58,137.39,137.55,21073.0,134.3652,134.5315,134.3457,134.5021,21073.0
2023-09-07 15:50:00,137.61,137.67,137.38,137.49,24062.0,134.5608,134.6195,134.3359,134.4435,24062.0
2023-09-08 09:30:00,137.5,137.91,137.49,137.87,17728.0,134.4532,134.8542,134.4435,134.815,17728.0
2023-09-08 09:40:00,137.82,137.9,137.77,137.86,14657.0,134.7661,134.8444,134.7173,134.8053,14657.0
2023-09-08 09:50:00,137.85,137.88,137.67,137.75,5963.0,134.7955,134.8248,134.6195,134.6977,5963.0
2023-09-08 10:00:00,137.84,138.03,137.82,137.83,10890.0,134.7857,134.9715,134.7661,134.7759,10890.0
2023-09-08 10:10:00,137.83,137.96,137.82,137.91,23341.0,134.7759,134.903,134.7661,134.8542,23341.0
2023-09-08 10:20:00,137.9,138.01,137.9,137.99,8639.0,134.8444,134.9519,134.8444,134.9324,8639.0
2023-09-08 10:30:00,138.02,138.06,137.83,137.9,13162.0,134.9617,135.0008,134.7759,134.8444,13162.0
2023-09-08 10:40:00,137.88,137.89,137.71,137.75,13755.0,134.8248,134.8346,134.6586,134.6977,13755.0
2023-09-08 10:50:00,137.82,137.86,137.63,137.63,11082.0,134.7661,134.8053,134.5804,134.5804,11082.0
2023-09-08 11:00:00,137.58,137.76,137.56,137.65,6920.0,134.5315,134.7075,134.5119,134.5999,6920.0
2023-09-08 11:10:00,137.66,137.84,137.66,137.8,8375.0,134.6097,134.7857,134.6097,134.7466,8375.0
2023-09-08 11:20:00,137.8,137.82,137.76,137.81,5063.0,134.7466,134.7661,134.7075,134.7564,5063.0
2023-09-08 11:30:00,137.81,137.93,137.79,137.9,7344.0,134.7564,134.8737,134.7368,134.8444,7344.0
2023-09-08 11:40:00,137.9,137.9,137.75,137.76,9114.0,134.8444,134.8444,134.6977,134.7075,9114.0
2023-09-08 11:50:00,137.76,137.84,137.71,137.71,9181.0,134.7075,134.7857,134.6586,134.6586,9181.0
2023-09-08 12:00:00,137.7,137.75,137.66,137.71,5701.0,134.6488,134.6977,134.6097,134.6586,5701.0
2023-09-08 12:10:00,137.73,137.89,137.73,137.88,4007.0,134.6781,134.8346,134.6781,134.8248,4007.0
2023-09-08 12:20:00,137.88,137.92,137.78,137.78,7567.0,134.8248,134.8639,134.727,134.727,7567.0
2023-09-08 12:30:00,137.76,137.78,137.67,137.73,7218.0,134.7075,134.727,134.6195,134.6781,7218.0
2023-09-08 12:40:00,137.72,137.83,137.65,137.65,5234.0,134.6684,134.7759,134.5999,134.5999,5234.0
2023-09-08 12:50:00,137.64,137.74,137.58,137.73,11015.0,134.5901,134.6879,134.5315,134.6781,11015.0
2023-09-08 13:00:00,137.72,137.72,137.59,137.63,4146.0,134.6684,134.6684,134.5412,134.5804,4146.0
2023-09-08 13:10:00,137.6,137.72,137.58,137.72,18146.0,134.551,134.6684,134.5315,134.6684,18146.0
2023-09-08 13:20:00,137.74,137.77,137.63,137.64,6376.0,134.6879,134.7173,134.5804,134.5901,6376.0
2023-09-08 13:30:00,137.66,137.69,137.61,137.65,4853.0,134.6097,134.639,134.5608,134.5999,4853.0
2023-09-08 13:40:00,137.6,137.7,137.6,137.64,5120.0,134.551,134.6488,134.551,134.5901,5120.0
2023-09-08 13:50:00,137.64,137.64,137.54,137.59,12064.0,134.5901,134.5901,134.4924,134.5412,12064.0
2023-09-08 14:00:00,137.63,137.72,137.63,137.68,16308.0,134.5804,134.6684,134.5804,134.6293,16308.0
2023-09-08 14:10:00,137.65,137.65,137.36,137.4,18392.0,134.5999,134.5999,134.3163,134.3555,18392.0
2023-09-08 14:20:00,137.42,137.46,137.37,137.41,24616.0,134.375,134.4141,134.3261,134.3652,24616.0
2023-09-08 14:30:00,137.41,137.47,137.32,137.32,14262.0,134.3652,134.4239,134.2772,134.2772,14262.0
2023-09-08 14:40:00,137.32,137.46,137.32,137.39,6789.0,134.2772,134.4141,134.2772,134.3457,6789.0
2023-09-08 14:50:00,137.39,137.43,137.31,137.32,10561.0,134.3457,134.3848,134.2674,134.2772,10561.0
2023-09-08 15:00:00,137.31,137.35,137.23,137.3,28990.0,134.2674,134.3066,134.1892,134.2577,28990.0
2023-09-08 15:10:00,137.31,137.32,137.23,137.25,20786.0,134.2674,134.2772,134.1892,134.2088,20786.0
2023-09-08 15:20:00,137.23,137.28,137.18,137.19,26448.0,134.1892,134.2381,134.1403,134.1501,26448.0
2023-09-08 15:30:00,137.21,137.32,137.18,137.26,21819.0,134.1697,134.2772,134.1403,134.2186,21819.0
2023-09-08 15:40:00,137.28,137.36,137.25,137.3,15388.0,134.2381,134.3163,134.2088,134.2577,15388.0
2023-09-08 15:50:00,137.31,137.48,137.27,137.47,27230.0,134.2674,134.4337,134.2283,134.4239,27230.0
2023-09-11 09:30:00,138.13,138.34,138.04,138.05,26661.0,135.0693,135.2746,134.9813,134.9911,26661.0
2023-09-11 09:40:00,138.05,138.05,137.73,137.78,10950.0,134.9911,134.9911,134.6781,134.727,10950.0
2023-09-11 09:50:00,137.77,137.85,137.65,137.68,14483.0,134.7173,134.7955,134.5999,134.6293,14483.0
2023-09-11 10:00:00,137.67,137.79,137.62,137.64,15017.0,134.6195,134.7368,134.5706,134.5901,15017.0
2023-09-11 10:10:00,137.69,137.75,137.55,137.61,17194.0,134.639,134.6977,134.5021,134.5608,17194.0
2023-09-11 10:20:00,137.65,137.85,137.62,137.82,11287.0,134.5999,134.7955,134.5706,134.7661,11287.0
2023-09-11 10:30:00,137.82,137.82,137.55,137.57,18691.0,134.7661,134.7661,134.5021,134.5217,18691.0
2023-09-11 10:40:00,137.57,137.73,137.57,137.7,26001.0,134.5217,134.6781,134.5217,134.6488,26001.0
2023-09-11 10:50:00,137.71,137.74,137.46,137.49,11319.0,134.6586,134.6879,134.4141,134.4435,11319.0
2023-09-11 11:00:00,137.47,137.49,137.35,137.38,5196.0,134.4239,134.4435,134.3066,134.3359,5196.0
2023-09-11 11:10:00,137.37,137.48,137.34,137.48,16074.0,134.3261,134.4337,134.2968,134.4337,16074.0
2023-09-11 11:20:00,137.46,137.62,137.44,137.56,14595.0,134.4141,134.5706,134.3946,134.5119,14595.0
2023-09-11 11:30:00,137.55,137.56,137.47,137.48,5849.0,134.5021,134.5119,134.4239,134.4337,5849.0
2023-09-11 11:40:00,137.46,137.47,137.32,137.35,9112.0,134.4141,134.4239,134.2772,134.3066,9112.0
2023-09-11 11:50:00,137.34,137.38,137.32,137.36,10459.0,134.2968,134.3359,134.2772,134.3163,10459.0
2023-09-11 12:00:00,137.38,137.53,137.37,137.51,23658.0,134.3359,134.4826,134.3261,134.463,23658.0
2023-09-11 12:10:00,137.51,137.54,137.47,137.47,6802.0,134.463,134.4924,134.4239,134.4239,6802.0
2023-09-11 12:20:00,137.45,137.6,137.41,137.58,8990.0,134.4043,134.551,134.3652,134.5315,8990.0
2023-09-11 12:30:00,137.59,137.59,137.48,137.5,5585.0,134.5412,134.5412,134.4337,134.4532,5585.0
2023-09-11 12:40:00,137.5,137.6,137.49,137.59,3561.0,134.4532,134.551,134.4435,134.5412,3561.0
2023-09-11 12:50:00,137.61,137.62,137.53,137.59,4037.0,134.5608,134.5706,134.4826,134.5412,4037.0
2023-09-11 13:00:00,137.61,137.68,137.55,137.66,155528.0,134.5608,134.6293,134.5021,134.6097,155528.0
2023-09-11 13:10:00,137.67,137.68,137.61,137.67,8574.0,134.6195,134.6293,134.5608,134.6195,8574.0
2023-09-11 13:20:00,137.68,137.8,137.68,137.78,17480.0,134.6293,134.7466,134.6293,134.727,17480.0
2023-09-11 13:30:00,137.8,137.91,137.78,137.91,29410.0,134.7466,134.8542,134.727,134.8542,29410.0
2023-09-11 13:40:00,137.9,137.9,137.82,137.83,19295.0,134.8444,134.8444,134.7661,134.7759,19295.0
2023-09-11 13:50:00,137.84,137.91,137.83,137.88,32913.0,134.7857,134.8542,134.7759,134.8248,32913.0
2023-09-11 14:00:00,137.89,137.9,137.78,137.82,18284.0,134.8346,134.8444,134.727,134.7661,18284.0
2023-09-11 14:10:00,137.81,137.92,137.8,137.88,11707.0,134.7564,134.8639,134.7466,134.8248,11707.0
2023-09-11 14:20:00,137.88,137.88,137.8,137.85,22479.0,134.8248,134.8248,134.7466,134.7955,22479.0
2023-09-11 14:30:00,137.84,137.9,137.83,137.85,66321.0,134.7857,134.8444,134.7759,134.7955,66321.0
2023-09-11 14:40:00,137.86,137.88,137.81,137.87,16234.0,134.8053,134.8248,134.7564,134.815,16234.0
2023-09-11 14:50:00,137.87,137.88,137.78,137.8,9840.0,134.815,134.8248,134.727,134.7466,9840.0
2023-09-11 15:00:00,137.81,137.83,137.76,137.83,23161.0,134.7564,134.7759,134.7075,134.7759,23161.0
2023-09-11 15:10:00,137.83,137.84,137.73,137.78,27740.0,134.7759,134.7857,134.6781,134.727,27740.0
2023-09-11 15:20:00,137.78,137.92,137.77,137.9,20316.0,134.727,134.8639,134.7173,134.8444,20316.0
2023-09-11 15:30:00,137.89,137.91,137.84,137.88,24258.0,134.8346,134.8542,134.7857,134.8248,24258.0
2023-09-11 15:40:00,137.88,137.91,137.81,137.83,27657.0,134.8248,134.8542,134.7564,134.7759,27657.0
2023-09-11 15:50:00,137.83,137.91,137.75,137.91,121290.0,134.7759,134.8542,134.6977,134.8542,121290.0
2023-09-12 09:30:00,137.51,137.68,137.32,137.57,12819.0,134.463,134.6293,134.2772,134.5217,12819.0
2023-09-12 09:40:00,137.62,137.68,137.52,137.53,9716.0,134.5706,134.6293,134.4728,134.4826,9716.0
2023-09-12 09:50:00,137.54,137.64,137.54,137.61,3658.0,134.4924,134.5901,134.4924,134.5608,3658.0
2023-09-12 10:00:00,137.63,137.66,137.52,137.54,3304.0,134.5804,134.6097,134.4728,134.4924,3304.0
2023-09-12 10:10:00,137.54,137.67,137.54,137.66,11126.0,134.4924,134.6195,134.4924,134.6097,11126.0
2023-09-12 10:20:00,137.64,137.64,137.32,137.38,9986.0,134.5901,134.5901,134.2772,134.3359,9986.0
2023-09-12 10:30:00,137.34,137.45,137.33,137.35,11118.0,134.2968,134.4043,134.287,134.3066,11118.0
2023-09-12 10:40:00,137.35,137.42,137.29,137.34,5822.0,134.3066,134.375,134.2479,134.2968,5822.0
2023-09-12 10:50:00,137.32,137.32,137.22,137.24,8763.0,134.2772,134.2772,134.1794,134.199,8763.0
2023-09-12 11:00:00,137.22,137.36,137.13,137.14,19752.0,134.1794,134.3163,134.0914,134.1012,19752.0
2023-09-12 11:10:00,137.13,137.18,137.13,137.13,3517.0,134.0914,134.1403,134.0914,134.0914,3517.0
2023-09-12 11:20:00,137.13,137.29,137.13,137.29,5415.0,134.0914,134.2479,134.0914,134.2479,5415.0
2023-09-12 11:30:00,137.29,137.37,137.29,137.32,24833.0,134.2479,134.3261,134.2479,134.2772,24833.0
2023-09-12 11:40:00,137.32,137.38,137.29,137.37,19568.0,134.2772,134.3359,134.2479,134.3261,19568.0
2023-09-12 11:50:00,137.38,137.42,137.36,137.42,30294.0,134.3359,134.375,134.3163,134.375,30294.0
2023-09-12 12:00:00,137.45,137.48,137.41,137.46,8298.0,134.4043,134.4337,134.3652,134.4141,8298.0
2023-09-12 12:10:00,137.46,137.47,137.42,137.45,5784.0,134.4141,134.4239,134.375,134.4043,5784.0
2023-09-12 12:20:00,137.45,137.46,137.37,137.4,5732.0,134.4043,134.4141,134.3261,134.3555,5732.0
2023-09-12 12:30:00,137.39,137.39,137.31,137.36,5104.0,134.3457,134.3457,134.2674,134.3163,5104.0
2023-09-12 12:40:00,137.38,137.45,137.38,137.45,3128.0,134.3359,134.4043,134.3359,134.4043,3128.0
2023-09-12 12:50:00,137.47,137.47,137.35,137.38,5272.0,134.4239,134.4239,134.3066,134.3359,5272.0
2023-09-12 13:00:00,137.37,137.46,137.33,137.37,14357.0,134.3261,134.4141,134.287,134.3261,14357.0
2023-09-12 13:10:00,137.41,137.46,137.38,137.46,10764.0,134.3652,134.4141,134.3359,134.4141,10764.0
2023-09-12 13:20:00,137.47,137.71,137.47,137.65,137543.0,134.4239,134.6586,134.4239,134.5999,137543.0
2023-09-12 13:30:00,137.67,137.72,137.63,137.66,15739.0,134.6195,134.6684,134.5804,134.6097,15739.0
2023-09-12 13:40:00,137.67,137.68,137.37,137.41,9801.0,134.6195,134.6293,134.3261,134.3652,9801.0
2023-09-12 13:50:00,137.42,137.49,137.34,137.38,9477.0,134.375,134.4435,134.2968,134.3359,9477.0
2023-09-12 14:00:00,137.35,137.36,137.32,137.33,11714.0,134.3066,134.3163,134.2772,134.287,11714.0
2023-09-12 14:10:00,137.34,137.4,137.31,137.32,9539.0,134.2968,134.3555,134.2674,134.2772,9539.0
2023-09-12 14:20:00,137.34,137.4,137.27,137.37,11527.0,134.2968,134.3555,134.2283,134.3261,11527.0
2023-09-12 14:30:00,137.33,137.37,137.28,137.33,21112.0,134.287,134.3261,134.2381,134.287,21112.0
2023-09-12 14:40:00,137.33,137.34,137.21,137.23,14020.0,134.287,134.2968,134.1697,134.1892,14020.0
2023-09-12 14:50:00,137.21,137.21,137.05,137.07,20871.0,134.1697,134.1697,134.0132,134.0328,20871.0
2023-09-12 15:00:00,137.04,137.07,136.97,136.98,18061.0,134.0034,134.0328,133.935,133.9448,18061.0
2023-09-12 15:10:00,136.98,137.03,136.89,136.92,726748.0,133.9448,133.9937,133.8568,133.8861,726748.0
2023-09-12 15:20:00,136.91,136.95,136.86,136.89,29301.0,133.8763,133.9154,133.8274,133.8568,29301.0
2023-09-12 15:30:00,136.91,137.0,136.9,136.94,47828.0,133.8763,133.9643,133.8665,133.9056,47828.0
2023-09-12 15:40:00,136.94,137.06,136.94,137.01,37167.0,133.9056,134.023,133.9056,133.9741,37167.0
2023-09-12 15:50:00,137.02,137.1,136.97,137.04,52531.0,133.9839,134.0621,133.935,134.0034,52531.0
2023-09-13 09:30:00,136.95,137.36,136.95,137.27,38929.0,133.9154,134.3163,133.9154,134.2283,38929.0
2023-09-13 09:40:00,137.26,137.4,137.16,137.37,11333.0,134.2186,134.3555,134.1208,134.3261,11333.0
2023-09-13 09:50:00,137.37,137.37,137.13,137.28,6237.0,134.3261,134.3261,134.0914,134.2381,6237.0
2023-09-13 10:00:00,137.31,137.31,136.92,136.95,8231.0,134.2674,134.2674,133.8861,133.9154,8231.0
2023-09-13 10:10:00,137.0,137.03,136.83,136.89,14093.0,133.9643,133.9937,133.7981,133.8568,14093.0
2023-09-13 10:20:00,136.9,137.26,136.9,137.24,23400.0,133.8665,134.2186,133.8665,134.199,23400.0
2023-09-13 10:30:00,137.25,137.45,137.25,137.45,7869.0,134.2088,134.4043,134.2088,134.4043,7869.0
2023-09-13 10:40:00,137.51,137.52,137.37,137.39,76682.0,134.463,134.4728,134.3261,134.3457,76682.0
2023-09-13 10:50:00,137.37,137.5,137.37,137.45,17313.0,134.3261,134.4532,134.3261,134.4043,17313.0
2023-09-13 11:00:00,137.46,137.59,137.42,137.56,12089.0,134.4141,134.5412,134.375,134.5119,12089.0
2023-09-13 11:10:00,137.57,137.58,137.42,137.43,11103.0,134.5217,134.5315,134.375,134.3848,11103.0
2023-09-13 11:20:00,137.43,137.6,137.39,137.58,8573.0,134.3848,134.551,134.3457,134.5315,8573.0
2023-09-13 11:30:00,137.59,137.61,137.52,137.56,12154.0,134.5412,134.5608,134.4728,134.5119,12154.0
2023-09-13 11:40:00,137.56,137.66,137.49,137.58,17525.0,134.5119,134.6097,134.4435,134.5315,17525.0
2023-09-13 11:50:00,137.57,137.57,137.32,137.48,10858.0,134.5217,134.5217,134.2772,134.4337,10858.0
2023-09-13 12:00:00,137.57,137.58,137.47,137.52,6874.0,134.5217,134.5315,134.4239,134.4728,6874.0
2023-09-13 12:10:00,137.52,137.55,137.39,137.52,7604.0,134.4728,134.5021,134.3457,134.4728,7604.0
2023-09-13 12:20:00,137.53,137.61,137.53,137.56,6085.0,134.4826,134.5608,134.4826,134.5119,6085.0
2023-09-13 12:30:00,137.62,137.64,137.46,137.46,5059.0,134.5706,134.5901,134.4141,134.4141,5059.0
2023-09-13 12:40:00,137.43,137.52,137.39,137.49,46820.0,134.3848,134.4728,134.3457,134.4435,46820.0
2023-09-13 12:50:00,137.48,137.61,137.45,137.52,5738.0,134.4337,134.5608,134.4043,134.4728,5738.0
2023-09-13 13:00:00,137.55,137.6,137.49,137.53,11738.0,134.5021,134.551,134.4435,134.4826,11738.0
2023-09-13 13:10:00,137.52,137.62,137.51,137.56,7280.0,134.4728,134.5706,134.463,134.5119,7280.0
2023-09-13 13:20:00,137.55,137.6,137.52,137.53,9838.0,134.5021,134.551,134.4728,134.4826,9838.0
2023-09-13 13:30:00,137.53,137.62,137.48,137.59,7244.0,134.4826,134.5706,134.4337,134.5412,7244.0
2023-09-13 13:40:00,137.61,137.65,137.57,137.58,16246.0,134.5608,134.5999,134.5217,134.5315,16246.0
2023-09-13 13:50:00,137.57,137.6,137.54,137.56,94891.0,134.5217,134.551,134.4924,134.5119,94891.0
2023-09-13 14:00:00,137.56,137.61,137.44,137.49,23212.0,134.5119,134.5608,134.3946,134.4435,23212.0
2023-09-13 14:10:00,137.49,137.55,137.39,137.41,28406.0,134.4435,134.5021,134.3457,134.3652,28406.0
2023-09-13 14:20:00,137.42,137.47,137.37,137.46,22630.0,134.375,134.4239,134.3261,134.4141,22630.0
2023-09-13 14:30:00,137.46,137.47,137.36,137.44,11700.0,134.4141,134.4239,134.3163,134.3946,11700.0
2023-09-13 14:40:00,137.44,137.47,137.29,137.29,23800.0,134.3946,134.4239,134.2479,134.2479,23800.0
2023-09-13 14:50:00,137.3,137.31,136.99,137.19,23103.0,134.2577,134.2674,133.9545,134.1501,23103.0
2023-09-13 15:00:00,137.19,137.2,136.95,136.98,190306.0,134.1501,134.1599,133.9154,133.9448,190306.0
2023-09-13 15:10:00,136.96,137.03,136.88,137.03,34126.0,133.9252,133.9937,133.847,133.9937,34126.0
2023-09-13 15:20:00,137.02,137.12,136.98,137.12,62412.0,133.9839,134.0817,133.9448,134.0817,62412.0
2023-09-13 15:30:00,137.13,137.25,137.13,137.21,32725.0,134.0914,134.2088,134.0914,134.1697,32725.0
2023-09-13 15:40:00,137.22,137.29,137.17,137.21,48760.0,134.1794,134.2479,134.1306,134.1697,48760.0
2023-09-13 15:50:00,137.21,137.33,137.15,137.27,33884.0,134.1697,134.287,134.111,134.2283,33884.0
2023-09-14 09:30:00,137.92,138.06,137.62,137.71,36347.0,134.8639,135.0008,134.5706,134.6586,36347.0
2023-09-14 09:40:00,137.73,137.75,137.63,137.69,14485.0,134.6781,134.6977,134.5804,134.639,14485.0
2023-09-14 09:50:00,137.65,137.7,137.45,137.67,19820.0,134.5999,134.6488,134.4043,134.6195,19820.0
2023-09-14 10:00:00,137.72,137.75,137.5,137.51,18245.0,134.6684,134.6977,134.4532,134.463,18245.0
2023-09-14 10:10:00,137.47,137.53,137.32,137.35,25195.0,134.4239,134.4826,134.2772,134.3066,25195.0
2023-09-14 10:20:00,137.44,137.57,137.43,137.56,11188.0,134.3946,134.5217,134.3848,134.5119,11188.0
2023-09-14 10:30:00,137.58,137.72,137.57,137.66,15194.0,134.5315,134.6684,134.5217,134.6097,15194.0
2023-09-14 10:40:00,137.67,137.85,137.66,137.85,21102.0,134.6195,134.7955,134.6097,134.7955,21102.0
2023-09-14 10:50:00,137.84,137.95,137.84,137.9,65380.0,134.7857,134.8933,134.7857,134.8444,65380.0
2023-09-14 11:00:00,137.91,138.0,137.91,137.98,13198.0,134.8542,134.9422,134.8542,134.9226,13198.0
2023-09-14 11:10:00,137.99,138.02,137.92,137.97,33911.0,134.9324,134.9617,134.8639,134.9128,33911.0
2023-09-14 11:20:00,137.98,137.99,137.91,137.92,19973.0,134.9226,134.9324,134.8542,134.8639,19973.0
2023-09-14 11:30:00,137.92,137.96,137.86,137.86,16964.0,134.8639,134.903,134.8053,134.8053,16964.0
2023-09-14 11:40:00,137.87,137.92,137.77,137.92,72225.0,134.815,134.8639,134.7173,134.8639,72225.0
2023-09-14 11:50:00,137.94,138.04,137.93,138.02,12080.0,134.8835,134.9813,134.8737,134.9617,12080.0
2023-09-14 12:00:00,138.02,138.03,137.95,137.95,71551.0,134.9617,134.9715,134.8933,134.8933,71551.0
2023-09-14 12:10:00,137.97,138.19,137.96,138.16,17837.0,134.9128,135.128,134.903,135.0986,17837.0
2023-09-14 12:20:00,138.16,138.16,138.03,138.05,6097.0,135.0986,135.0986,134.9715,134.9911,6097.0
2023-09-14 12:30:00,138.06,138.14,138.01,138.07,13082.0,135.0008,135.0791,134.9519,135.0106,13082.0
2023-09-14 12:40:00,138.09,138.17,138.07,138.17,8707.0,135.0302,135.1084,135.0106,135.1084,8707.0
2023-09-14 12:50:00,138.18,138.25,138.18,138.24,6312.0,135.1182,135.1866,135.1182,135.1768,6312.0
2023-09-14 13:00:00,138.22,138.22,138.13,138.13,3318.0,135.1573,135.1573,135.0693,135.0693,3318.0
2023-09-14 13:10:00,138.15,138.18,138.09,138.1,9748.0,135.0888,135.1182,135.0302,135.0399,9748.0
2023-09-14 13:20:00,138.1,138.15,138.05,138.08,13748.0,135.0399,135.0888,134.9911,135.0204,13748.0
2023-09-14 13:30:00,138.09,138.18,138.09,138.18,14782.0,135.0302,135.1182,135.0302,135.1182,14782.0
2023-09-14 13:40:00,138.15,138.16,138.07,138.07,41651.0,135.0888,135.0986,135.0106,135.0106,41651.0
2023-09-14 13:50:00,138.06,138.09,138.01,138.03,18906.0,135.0008,135.0302,134.9519,134.9715,18906.0
2023-09-14 14:00:00,138.01,138.06,138.0,138.0,15768.0,134.9519,135.0008,134.9422,134.9422,15768.0
2023-09-14 14:10:00,138.0,138.01,137.95,137.97,15706.0,134.9422,134.9519,134.8933,134.9128,15706.0
2023-09-14 14:20:00,137.96,138.05,137.94,137.96,18075.0,134.903,134.9911,134.8835,134.903,18075.0
2023-09-14 14:30:00,137.95,138.07,137.93,138.06,25386.0,134.8933,135.0106,134.8737,135.0008,25386.0
2023-09-14 14:40:00,138.03,138.16,138.03,138.16,16842.0,134.9715,135.0986,134.9715,135.0986,16842.0
2023-09-14 14:50:00,138.15,138.15,138.1,138.15,6413.0,135.0888,135.0888,135.0399,135.0888,6413.0
2023-09-14 15:00:00,138.15,138.33,138.15,138.28,29336.0,135.0888,135.2648,135.0888,135.216,29336.0
2023-09-14 15:10:00,138.27,138.32,138.23,138.23,68374.0,135.2062,135.2551,135.1671,135.1671,68374.0
2023-09-14 15:20:00,138.23,138.26,138.13,138.13,21858.0,135.1671,135.1964,135.0693,135.0693,21858.0
2023-09-14 15:30:00,138.12,138.16,138.05,138.1,46510.0,135.0595,135.0986,134.9911,135.0399,46510.0
2023-09-14 15:40:00,138.1,138.19,138.1,138.13,38874.0,135.0399,135.128,135.0399,135.0693,38874.0
2023-09-14 15:50:00,138.14,138.21,138.08,138.15,84473.0,135.0791,135.1475,135.0204,135.0888,84473.0
2023-09-15 09:30:00,137.54,137.76,137.43,137.46,30893.0,134.4924,134.7075,134.3848,134.4141,30893.0
2023-09-15 09:40:00,137.47,137.47,137.21,137.31,17637.0,134.4239,134.4239,134.1697,134.2674,17637.0
2023-09-15 09:50:00,137.31,137.39,137.19,137.34,16659.0,134.2674,134.3457,134.1501,134.2968,16659.0
2023-09-15 10:00:00,137.35,137.48,137.26,137.28,20874.0,134.3066,134.4337,134.2186,134.2381,20874.0
2023-09-15 10:10:00,137.28,137.34,137.08,137.23,14154.0,134.2381,134.2968,134.0425,134.1892,14154.0
2023-09-15 10:20:00,137.2,137.29,137.09,137.16,8774.0,134.1599,134.2479,134.0523,134.1208,8774.0
2023-09-15 10:30:00,137.14,137.18,137.06,137.14,23092.0,134.1012,134.1403,134.023,134.1012,23092.0
2023-09-15 10:40:00,137.1,137.15,136.99,137.05,12044.0,134.0621,134.111,133.9545,134.0132,12044.0
2023-09-15 10:50:00,137.02,137.03,136.68,136.68,10660.0,133.9839,133.9937,133.6514,133.6514,10660.0
2023-09-15 11:00:00,136.7,136.7,136.6,136.69,7465.0,133.671,133.671,133.5732,133.6612,7465.0
2023-09-15 11:10:00,136.7,136.74,136.6,136.61,9656.0,133.671,133.7101,133.5732,133.583,9656.0
2023-09-15 11:20:00,136.6,136.68,136.55,136.67,13807.0,133.5732,133.6514,133.5243,133.6416,13807.0
2023-09-15 11:30:00,136.66,136.7,136.58,136.66,10734.0,133.6319,133.671,133.5536,133.6319,10734.0
2023-09-15 11:40:00,136.69,136.77,136.66,136.74,15500.0,133.6612,133.7394,133.6319,133.7101,15500.0
2023-09-15 11:50:00,136.74,136.77,136.55,136.64,15773.0,133.7101,133.7394,133.5243,133.6123,15773.0
2023-09-15 12:00:00,136.65,136.73,136.65,136.69,10502.0,133.6221,133.7003,133.6221,133.6612,10502.0
2023-09-15 12:10:00,136.7,136.74,136.63,136.71,12228.0,133.671,133.7101,133.6025,133.6807,12228.0
2023-09-15 12:20:00,136.72,136.73,136.62,136.65,11666.0,133.6905,133.7003,133.5927,133.6221,11666.0
2023-09-15 12:30:00,136.65,136.76,136.63,136.74,16235.0,133.6221,133.7296,133.6025,133.7101,16235.0
2023-09-15 12:40:00,136.74,136.76,136.66,136.71,17254.0,133.7101,133.7296,133.6319,133.6807,17254.0
2023-09-15 12:50:00,136.75,136.77,136.64,136.71,27445.0,133.7199,133.7394,133.6123,133.6807,27445.0
2023-09-15 13:00:00,136.71,136.72,136.46,136.47,15368.0,133.6807,133.6905,133.4363,133.4461,15368.0
2023-09-15 13:10:00,136.46,136.48,136.28,136.28,20322.0,133.4363,133.4558,133.2603,133.2603,20322.0
2023-09-15 13:20:00,136.25,136.26,136.11,136.14,16245.0,133.2309,133.2407,133.094,133.1234,16245.0
2023-09-15 13:30:00,136.11,136.24,136.02,136.24,41697.0,133.094,133.2212,133.006,133.2212,41697.0
2023-09-15 13:40:00,136.26,136.37,136.22,136.31,21569.0,133.2407,133.3483,133.2016,133.2896,21569.0
2023-09-15 13:50:00,136.28,136.33,136.26,136.29,18731.0,133.2603,133.3092,133.2407,133.2701,18731.0
2023-09-15 14:00:00,136.3,136.3,136.15,136.15,22280.0,133.2798,133.2798,133.1332,133.1332,22280.0
2023-09-15 14:10:00,136.13,136.21,136.07,136.09,28336.0,133.1136,133.1918,133.0549,133.0745,28336.0
2023-09-15 14:20:00,136.11,136.13,136.03,136.06,16844.0,133.094,133.1136,133.0158,133.0451,16844.0
2023-09-15 14:30:00,136.06,136.21,136.04,136.18,24460.0,133.0451,133.1918,133.0256,133.1625,24460.0
2023-09-15 14:40:00,136.19,136.25,136.14,136.24,13523.0,133.1723,133.2309,133.1234,133.2212,13523.0
2023-09-15 14:50:00,136.23,136.23,136.07,136.21,12543.0,133.2114,133.2114,133.0549,133.1918,12543.0
2023-09-15 15:00:00,136.19,136.19,136.03,136.06,18945.0,133.1723,133.1723,133.0158,133.0451,18945.0
2023-09-15 15:10:00,136.09,136.21,136.06,136.19,25184.0,133.0745,133.1918,133.0451,133.1723,25184.0
2023-09-15 15:20:00,136.19,136.2,136.09,136.17,16900.0,133.1723,133.182,133.0745,133.1527,16900.0
2023-09-15 15:30:00,136.19,136.25,136.0,136.02,26364.0,133.1723,133.2309,132.9865,133.006,26364.0
2023-09-15 15:40:00,136.04,136.08,135.96,135.99,19813.0,133.0256,133.0647,132.9474,132.9767,19813.0
2023-09-15 15:50:00,136.0,136.14,135.94,136.07,52870.0,132.9865,133.1234,132.9278,133.0549,52870.0
2023-09-18 09:30:00,135.84,136.25,135.78,136.19,35258.0,132.83,133.2309,132.7714,133.1723,35258.0
2023-09-18 09:40:00,136.17,136.2,135.93,136.06,13438.0,133.1527,133.182,132.918,133.0451,13438.0
2023-09-18 09:50:00,136.06,136.27,136.06,136.14,10079.0,133.0451,133.2505,133.0451,133.1234,10079.0
2023-09-18 10:00:00,136.19,136.26,136.08,136.19,10056.0,133.1723,133.2407,133.0647,133.1723,10056.0
2023-09-18 10:10:00,136.27,136.36,136.22,136.31,5961.0,133.2505,133.3385,133.2016,133.2896,5961.0
2023-09-18 10:20:00,136.36,136.39,136.28,136.32,10836.0,133.3385,133.3678,133.2603,133.2994,10836.0
2023-09-18 10:30:00,136.29,136.43,136.23,136.25,16634.0,133.2701,133.4069,133.2114,133.2309,16634.0
2023-09-18 10:40:00,136.27,136.38,136.22,136.35,13749.0,133.2505,133.3581,133.2016,133.3287,13749.0
2023-09-18 10:50:00,136.32,136.49,136.27,136.45,18512.0,133.2994,133.4656,133.2505,133.4265,18512.0
2023-09-18 11:00:00,136.47,136.53,136.4,136.4,20606.0,133.4461,133.5047,133.3776,133.3776,20606.0
2023-09-18 11:10:00,136.39,136.48,136.33,136.47,7407.0,133.3678,133.4558,133.3092,133.4461,7407.0
2023-09-18 11:20:00,136.48,136.54,136.44,136.5,9771.0,133.4558,133.5145,133.4167,133.4754,9771.0
2023-09-18 11:30:00,136.53,136.66,136.53,136.61,12704.0,133.5047,133.6319,133.5047,133.583,12704.0
2023-09-18 11:40:00,136.62,136.73,136.61,136.67,4544.0,133.5927,133.7003,133.583,133.6416,4544.0
2023-09-18 11:50:00,136.72,136.78,136.7,136.72,21924.0,133.6905,133.7492,133.671,133.6905,21924.0
2023-09-18 12:00:00,136.73,136.74,136.65,136.65,17875.0,133.7003,133.7101,133.6221,133.6221,17875.0
2023-09-18 12:10:00,136.65,136.71,136.61,136.71,7771.0,133.6221,133.6807,133.583,133.6807,7771.0
2023-09-18 12:20:00,136.71,136.8,136.69,136.77,4115.0,133.6807,133.7688,133.6612,133.7394,4115.0
2023-09-18 12:30:00,136.79,136.84,136.79,136.81,6044.0,133.759,133.8079,133.759,133.7785,6044.0
2023-09-18 12:40:00,136.8,136.81,136.73,136.79,7411.0,133.7688,133.7785,133.7003,133.759,7411.0
2023-09-18 12:50:00,136.81,136.81,136.68,136.68,9446.0,133.7785,133.7785,133.6514,133.6514,9446.0
2023-09-18 13:00:00,136.69,136.76,136.64,136.64,8068.0,133.6612,133.7296,133.6123,133.6123,8068.0
2023-09-18 13:10:00,136.64,136.65,136.6,136.62,9748.0,133.6123,133.6221,133.5732,133.5927,9748.0
2023-09-18 13:20:00,136.63,136.74,136.63,136.69,10111.0,133.6025,133.7101,133.6025,133.6612,10111.0
2023-09-18 13:30:00,136.68,136.79,136.68,136.73,10335.0,133.6514,133.759,133.6514,133.7003,10335.0
2023-09-18 13:40:00,136.73,136.74,136.67,136.71,11917.0,133.7003,133.7101,133.6416,133.6807,11917.0
2023-09-18 13:50:00,136.69,136.74,136.65,136.66,8907.0,133.6612,133.7101,133.6221,133.6319,8907.0
2023-09-18 14:00:00,136.68,136.71,136.63,136.65,17318.0,133.6514,133.6807,133.6025,133.6221,17318.0
2023-09-18 14:10:00,136.65,136.69,136.59,136.6,33430.0,133.6221,133.6612,133.5634,133.5732,33430.0
2023-09-18 14:20:00,136.61,136.63,136.52,136.54,19023.0,133.583,133.6025,133.495,133.5145,19023.0
2023-09-18 14:30:00,136.54,136.63,136.53,136.59,19752.0,133.5145,133.6025,133.5047,133.5634,19752.0
2023-09-18 14:40:00,136.57,136.58,136.51,136.52,15477.0,133.5438,133.5536,133.4852,133.495,15477.0
2023-09-18 14:50:00,136.5,136.51,136.26,136.37,18208.0,133.4754,133.4852,133.2407,133.3483,18208.0
2023-09-18 15:00:00,136.37,136.42,136.32,136.41,18958.0,133.3483,133.3972,133.2994,133.3874,18958.0
2023-09-18 15:10:00,136.41,136.43,136.35,136.38,42193.0,133.3874,133.4069,133.3287,133.3581,42193.0
2023-09-18 15:20:00,136.37,136.38,136.28,136.38,21789.0,133.3483,133.3581,133.2603,133.3581,21789.0
2023-09-18 15:30:00,136.38,136.38,136.28,136.3,33106.0,133.3581,133.3581,133.2603,133.2798,33106.0
2023-09-18 15:40:00,136.3,136.4,136.29,136.34,51471.0,133.2798,133.3776,133.2701,133.3189,51471.0
2023-09-18 15:50:00,136.36,136.51,136.35,136.49,27603.0,133.3385,133.4852,133.3287,133.4656,27603.0
2023-09-19 09:30:00,136.3,136.31,136.18,136.25,17302.0,133.2798,133.2896,133.1625,133.2309,17302.0
2023-09-19 09:40:00,136.27,136.36,136.18,136.28,12059.0,133.2505,133.3385,133.1625,133.2603,12059.0
2023-09-19 09:50:00,136.23,136.27,136.09,136.11,8311.0,133.2114,133.2505,133.0745,133.094,8311.0
2023-09-19 10:00:00,136.08,136.09,135.82,135.85,9992.0,133.0647,133.0745,132.8105,132.8398,9992.0
2023-09-19 10:10:00,135.86,135.92,135.74,135.9,7263.0,132.8496,132.9082,132.7322,132.8887,7263.0
2023-09-19 10:20:00,135.9,136.01,135.89,135.95,20619.0,132.8887,132.9963,132.8789,132.9376,20619.0
2023-09-19 10:30:00,135.94,135.95,135.69,135.69,10479.0,132.9278,132.9376,132.6833,132.6833,10479.0
2023-09-19 10:40:00,135.64,135.78,135.64,135.65,8389.0,132.6345,132.7714,132.6345,132.6442,8389.0
2023-09-19 10:50:00,135.65,135.69,135.61,135.63,7745.0,132.6442,132.6833,132.6051,132.6247,7745.0
2023-09-19 11:00:00,135.62,135.72,135.62,135.69,15913.0,132.6149,132.7127,132.6149,132.6833,15913.0
2023-09-19 11:10:00,135.7,135.72,135.6,135.64,68452.0,132.6931,132.7127,132.5953,132.6345,68452.0
2023-09-19 11:20:00,135.64,135.72,135.63,135.71,17452.0,132.6345,132.7127,132.6247,132.7029,17452.0
2023-09-19 11:30:00,135.71,135.73,135.65,135.73,18190.0,132.7029,132.7225,132.6442,132.7225,18190.0
2023-09-19 11:40:00,135.7,135.72,135.56,135.61,10061.0,132.6931,132.7127,132.5562,132.6051,10061.0
2023-09-19 11:50:00,135.58,135.72,135.56,135.69,29593.0,132.5758,132.7127,132.5562,132.6833,29593.0
2023-09-19 12:00:00,135.68,135.68,135.53,135.56,13583.0,132.6736,132.6736,132.5269,132.5562,13583.0
2023-09-19 12:10:00,135.56,135.67,135.52,135.65,8731.0,132.5562,132.6638,132.5171,132.6442,8731.0
2023-09-19 12:20:00,135.67,135.67,135.58,135.58,7822.0,132.6638,132.6638,132.5758,132.5758,7822.0
2023-09-19 12:30:00,135.58,135.59,135.45,135.45,5945.0,132.5758,132.5856,132.4487,132.4487,5945.0
2023-09-19 12:40:00,135.46,135.53,135.4,135.46,9776.0,132.4584,132.5269,132.3998,132.4584,9776.0
2023-09-19 12:50:00,135.47,135.64,135.47,135.63,18346.0,132.4682,132.6345,132.4682,132.6247,18346.0
2023-09-19 13:00:00,135.64,135.72,135.62,135.71,7907.0,132.6345,132.7127,132.6149,132.7029,7907.0
2023-09-19 13:10:00,135.71,135.8,135.7,135.8,9403.0,132.7029,132.7909,132.6931,132.7909,9403.0
2023-09-19 13:20:00,135.77,135.82,135.74,135.76,9982.0,132.7616,132.8105,132.7322,132.7518,9982.0
2023-09-19 13:30:00,135.77,135.92,135.77,135.9,10998.0,132.7616,132.9082,132.7616,132.8887,10998.0
2023-09-19 13:40:00,135.91,136.14,135.89,136.11,15161.0,132.8985,133.1234,132.8789,133.094,15161.0
2023-09-19 13:50:00,136.11,136.14,136.07,136.11,9697.0,133.094,133.1234,133.0549,133.094,9697.0
2023-09-19 14:00:00,136.11,136.17,136.07,136.09,19752.0,133.094,133.1527,133.0549,133.0745,19752.0
2023-09-19 14:10:00,136.11,136.14,136.03,136.09,28965.0,133.094,133.1234,133.0158,133.0745,28965.0
2023-09-19 14:20:00,136.1,136.13,136.07,136.08,12631.0,133.0843,133.1136,133.0549,133.0647,12631.0
2023-09-19 14:30:00,136.07,136.42,136.07,136.36,13725.0,133.0549,133.3972,133.0549,133.3385,13725.0
2023-09-19 14:40:00,136.36,136.39,136.25,136.29,59744.0,133.3385,133.3678,133.2309,133.2701,59744.0
2023-09-19 14:50:00,136.29,136.29,136.09,136.09,6504.0,133.2701,133.2701,133.0745,133.0745,6504.0
2023-09-19 15:00:00,136.04,136.1,136.03,136.06,12932.0,133.0256,133.0843,133.0158,133.0451,12932.0
2023-09-19 15:10:00,136.06,136.08,135.98,136.06,8060.0,133.0451,133.0647,132.9669,133.0451,8060.0
2023-09-19 15:20:00,136.06,136.22,136.02,136.22,7530.0,133.0451,133.2016,133.006,133.2016,7530.0
2023-09-19 15:30:00,136.2,136.26,136.14,136.22,17297.0,133.182,133.2407,133.1234,133.2016,17297.0
2023-09-19 15:40:00,136.23,136.43,136.23,136.35,20258.0,133.2114,133.4069,133.2114,133.3287,20258.0
2023-09-19 15:50:00,136.36,136.38,136.21,136.26,63069.0,133.3385,133.3581,133.1918,133.2407,63069.0
2023-09-20 09:30:00,136.57,136.68,136.41,136.59,22260.0,133.5438,133.6514,133.3874,133.5634,22260.0
2023-09-20 09:40:00,136.63,136.77,136.6,136.71,13018.0,133.6025,133.7394,133.5732,133.6807,13018.0
2023-09-20 09:50:00,136.72,136.84,136.66,136.73,5742.0,133.6905,133.8079,133.6319,133.7003,5742.0
2023-09-20 10:00:00,136.74,136.82,136.68,136.79,6243.0,133.7101,133.7883,133.6514,133.759,6243.0
2023-09-20 10:10:00,136.77,136.8,136.54,136.59,10580.0,133.7394,133.7688,133.5145,133.5634,10580.0
2023-09-20 10:20:00,136.59,136.62,136.54,136.62,10821.0,133.5634,133.5927,133.5145,133.5927,10821.0
2023-09-20 10:30:00,136.62,136.69,136.57,136.57,17054.0,133.5927,133.6612,133.5438,133.5438,17054.0
2023-09-20 10:40:00,136.6,136.64,136.54,136.54,11741.0,133.5732,133.6123,133.5145,133.5145,11741.0
2023-09-20 10:50:00,136.55,136.63,136.52,136.56,9564.0,133.5243,133.6025,133.495,133.5341,9564.0
2023-09-20 11:00:00,136.56,136.66,136.54,136.65,7092.0,133.5341,133.6319,133.5145,133.6221,7092.0
2023-09-20 11:10:00,136.67,136.68,136.55,136.56,15813.0,133.6416,133.6514,133.5243,133.5341,15813.0
2023-09-20 11:20:00,136.53,136.55,136.48,136.5,23041.0,133.5047,133.5243,133.4558,133.4754,23041.0
2023-09-20 11:30:00,136.49,136.57,136.47,136.47,7396.0,133.4656,133.5438,133.4461,133.4461,7396.0
2023-09-20 11:40:00,136.45,136.57,136.43,136.55,8144.0,133.4265,133.5438,133.4069,133.5243,8144.0
2023-09-20 11:50:00,136.54,136.62,136.52,136.62,5886.0,133.5145,133.5927,133.495,133.5927,5886.0
2023-09-20 12:00:00,136.6,136.61,136.55,136.58,16703.0,133.5732,133.583,133.5243,133.5536,16703.0
2023-09-20 12:10:00,136.58,136.65,136.58,136.62,8084.0,133.5536,133.6221,133.5536,133.5927,8084.0
2023-09-20 12:20:00,136.61,136.66,136.56,136.66,25701.0,133.583,133.6319,133.5341,133.6319,25701.0
2023-09-20 12:30:00,136.66,136.69,136.63,136.67,9380.0,133.6319,133.6612,133.6025,133.6416,9380.0
2023-09-20 12:40:00,136.67,136.68,136.63,136.63,3514.0,133.6416,133.6514,133.6025,133.6025,3514.0
2023-09-20 12:50:00,136.63,136.68,136.61,136.67,7430.0,133.6025,133.6514,133.583,133.6416,7430.0
2023-09-20 13:00:00,136.64,136.65,136.59,136.63,10746.0,133.6123,133.6221,133.5634,133.6025,10746.0
2023-09-20 13:10:00,136.6,136.61,136.49,136.55,10375.0,133.5732,133.583,133.4656,133.5243,10375.0
2023-09-20 13:20:00,136.54,136.6,136.5,136.5,17143.0,133.5145,133.5732,133.4754,133.4754,17143.0
2023-09-20 13:30:00,136.49,136.51,136.4,136.4,10106.0,133.4656,133.4852,133.3776,133.3776,10106.0
2023-09-20 13:40:00,136.39,136.4,136.35,136.39,5305.0,133.3678,133.3776,133.3287,133.3678,5305.0
2023-09-20 13:50:00,136.4,136.56,136.38,136.52,33754.0,133.3776,133.5341,133.3581,133.495,33754.0
2023-09-20 14:00:00,136.5,136.5,135.94,136.07,38426.0,133.4754,133.4754,132.9278,133.0549,38426.0
2023-09-20 14:10:00,135.99,136.21,135.98,136.17,32261.0,132.9767,133.1918,132.9669,133.1527,32261.0
2023-09-20 14:20:00,136.16,136.33,136.1,136.22,20016.0,133.1429,133.3092,133.0843,133.2016,20016.0
2023-09-20 14:30:00,136.21,136.59,136.13,136.4,24542.0,133.1918,133.5634,133.1136,133.3776,24542.0
2023-09-20 14:40:00,136.32,136.43,136.06,136.07,22919.0,133.2994,133.4069,133.0451,133.0549,22919.0
2023-09-20 14:50:00,136.02,136.12,135.94,135.99,53020.0,133.006,133.1038,132.9278,132.9767,53020.0
2023-09-20 15:00:00,135.94,136.1,135.81,135.87,29541.0,132.9278,133.0843,132.8007,132.8594,29541.0
2023-09-20 15:10:00,135.84,135.89,135.52,135.56,19515.0,132.83,132.8789,132.5171,132.5562,19515.0
2023-09-20 15:20:00,135.56,135.73,135.51,135.67,28032.0,132.5562,132.7225,132.5073,132.6638,28032.0
2023-09-20 15:30:00,135.68,135.69,135.16,135.2,38947.0,132.6736,132.6833,132.1651,132.2042,38947.0
2023-09-20 15:40:00,135.2,135.28,135.11,135.22,22516.0,132.2042,132.2824,132.1162,132.2238,22516.0
2023-09-20 15:50:00,135.2,135.28,134.92,134.95,31777.0,132.2042,132.2824,131.9304,131.9597,31777.0
2023-09-21 09:30:00,134.0,134.0,133.69,133.75,21424.0,131.0308,131.0308,130.7277,130.7863,21424.0
2023-09-21 09:40:00,133.71,133.85,133.54,133.55,31557.0,130.7472,130.8841,130.581,130.5908,31557.0
2023-09-21 09:50:00,133.52,133.54,133.21,133.22,15046.0,130.5614,130.581,130.2583,130.2681,15046.0
2023-09-21 10:00:00,133.26,133.44,133.22,133.44,14829.0,130.3072,130.4832,130.2681,130.4832,14829.0
2023-09-21 10:10:00,133.47,133.63,133.35,133.6,10703.0,130.5125,130.669,130.3952,130.6397,10703.0
2023-09-21 10:20:00,133.57,133.62,133.4,133.4,8929.0,130.6103,130.6592,130.4441,130.4441,8929.0
2023-09-21 10:30:00,133.39,133.59,133.3,133.59,11499.0,130.4343,130.6299,130.3463,130.6299,11499.0
2023-09-21 10:40:00,133.52,133.58,133.3,133.35,9125.0,130.5614,130.6201,130.3463,130.3952,9125.0
2023-09-21 10:50:00,133.28,133.37,133.16,133.19,12239.0,130.3267,130.4148,130.2094,130.2387,12239.0
2023-09-21 11:00:00,133.19,133.33,133.18,133.24,18752.0,130.2387,130.3756,130.229,130.2876,18752.0
2023-09-21 11:10:00,133.24,133.29,133.06,133.11,14031.0,130.2876,130.3365,130.1116,130.1605,14031.0
2023-09-21 11:20:00,133.11,133.22,133.04,133.05,14833.0,130.1605,130.2681,130.0921,130.1018,14833.0
2023-09-21 11:30:00,133.05,133.21,133.04,133.15,13645.0,130.1018,130.2583,130.0921,130.1996,13645.0
2023-09-21 11:40:00,133.14,133.26,133.08,133.22,16099.0,130.1898,130.3072,130.1312,130.2681,16099.0
2023-09-21 11:50:00,133.22,133.25,133.02,133.06,13781.0,130.2681,130.2974,130.0725,130.1116,13781.0
2023-09-21 12:00:00,133.01,133.03,132.95,132.99,11201.0,130.0627,130.0823,130.0041,130.0432,11201.0
2023-09-21 12:10:00,132.99,133.05,132.89,133.04,10751.0,130.0432,130.1018,129.9454,130.0921,10751.0
2023-09-21 12:20:00,133.06,133.09,132.99,133.06,11754.0,130.1116,130.141,130.0432,130.1116,11754.0
2023-09-21 12:30:00,133.07,133.16,133.0,133.02,8916.0,130.1214,130.2094,130.053,130.0725,8916.0
2023-09-21 12:40:00,133.0,133.13,133.0,133.12,9590.0,130.053,130.1801,130.053,130.1703,9590.0
2023-09-21 12:50:00,133.1,133.19,133.0,133.01,10345.0,130.1507,130.2387,130.053,130.0627,10345.0
2023-09-21 13:00:00,133.01,133.17,133.0,133.14,13423.0,130.0627,130.2192,130.053,130.1898,13423.0
2023-09-21 13:10:00,133.14,133.35,133.14,133.35,13203.0,130.1898,130.3952,130.1898,130.3952,13203.0
2023-09-21 13:20:00,133.35,133.39,133.29,133.34,10129.0,130.3952,130.4343,130.3365,130.3854,10129.0
2023-09-21 13:30:00,133.34,133.48,133.33,133.39,13519.0,130.3854,130.5223,130.3756,130.4343,13519.0
2023-09-21 13:40:00,133.38,133.46,133.33,133.38,13641.0,130.4245,130.5028,130.3756,130.4245,13641.0
2023-09-21 13:50:00,133.39,133.43,133.35,133.37,11537.0,130.4343,130.4734,130.3952,130.4148,11537.0
2023-09-21 14:00:00,133.37,133.37,133.25,133.25,9769.0,130.4148,130.4148,130.2974,130.2974,9769.0
2023-09-21 14:10:00,133.24,133.31,133.18,133.21,7229.0,130.2876,130.3561,130.229,130.2583,7229.0
2023-09-21 14:20:00,133.21,133.22,133.08,133.09,11151.0,130.2583,130.2681,130.1312,130.141,11151.0
2023-09-21 14:30:00,133.05,133.21,133.02,133.16,36435.0,130.1018,130.2583,130.0725,130.2094,36435.0
2023-09-21 14:40:00,133.16,133.21,133.11,133.11,25588.0,130.2094,130.2583,130.1605,130.1605,25588.0
2023-09-21 14:50:00,133.1,133.13,133.02,133.03,11575.0,130.1507,130.1801,130.0725,130.0823,11575.0
2023-09-21 15:00:00,133.03,133.09,132.93,132.96,19930.0,130.0823,130.141,129.9845,130.0138,19930.0
2023-09-21 15:10:00,132.99,132.99,132.78,132.85,29748.0,130.0432,130.0432,129.8378,129.9063,29748.0
2023-09-21 15:20:00,132.84,132.9,132.65,132.68,38000.0,129.8965,129.9552,129.7107,129.74,38000.0
2023-09-21 15:30:00,132.66,132.76,132.56,132.69,24085.0,129.7205,129.8183,129.6227,129.7498,24085.0
2023-09-21 15:40:00,132.7,132.75,132.61,132.64,32292.0,129.7596,129.8085,129.6716,129.7009,32292.0
2023-09-21 15:50:00,132.63,132.63,132.38,132.42,66894.0,129.6912,129.6912,129.4467,129.4858,66894.0
2023-09-22 09:30:00,132.96,133.01,132.77,132.93,30042.0,130.0138,130.0627,129.828,129.9845,30042.0
2023-09-22 09:40:00,132.96,133.16,132.87,133.1,9199.0,130.0138,130.2094,129.9258,130.1507,9199.0
2023-09-22 09:50:00,133.02,133.06,132.91,133.06,8717.0,130.0725,130.1116,129.9649,130.1116,8717.0
2023-09-22 10:00:00,133.09,133.23,132.98,133.14,8686.0,130.141,130.2779,130.0334,130.1898,8686.0
2023-09-22 10:10:00,133.14,133.14,132.89,133.0,14558.0,130.1898,130.1898,129.9454,130.053,14558.0
2023-09-22 10:20:00,133.05,133.18,132.98,133.13,11487.0,130.1018,130.229,130.0334,130.1801,11487.0
2023-09-22 10:30:00,133.19,133.49,133.19,133.42,4620.0,130.2387,130.5321,130.2387,130.4636,4620.0
2023-09-22 10:40:00,133.38,133.46,133.31,133.45,6102.0,130.4245,130.5028,130.3561,130.493,6102.0
2023-09-22 10:50:00,133.41,133.58,133.4,133.56,29253.0,130.4539,130.6201,130.4441,130.6005,29253.0
2023-09-22 11:00:00,133.57,133.57,133.42,133.44,13281.0,130.6103,130.6103,130.4636,130.4832,13281.0
2023-09-22 11:10:00,133.42,133.52,133.34,133.48,9948.0,130.4636,130.5614,130.3854,130.5223,9948.0
2023-09-22 11:20:00,133.49,133.6,133.41,133.59,74890.0,130.5321,130.6397,130.4539,130.6299,74890.0
2023-09-22 11:30:00,133.59,133.65,133.52,133.65,32051.0,130.6299,130.6885,130.5614,130.6885,32051.0
2023-09-22 11:40:00,133.65,133.65,133.46,133.47,48730.0,130.6885,130.6885,130.5028,130.5125,48730.0
2023-09-22 11:50:00,133.48,133.52,133.3,133.3,78979.0,130.5223,130.5614,130.3463,130.3463,78979.0
2023-09-22 12:00:00,133.3,133.35,133.23,133.31,23859.0,130.3463,130.3952,130.2779,130.3561,23859.0
2023-09-22 12:10:00,133.3,133.48,133.28,133.47,10673.0,130.3463,130.5223,130.3267,130.5125,10673.0
2023-09-22 12:20:00,133.47,133.48,133.4,133.43,5553.0,130.5125,130.5223,130.4441,130.4734,5553.0
2023-09-22 12:30:00,133.47,133.54,133.45,133.53,9146.0,130.5125,130.581,130.493,130.5712,9146.0
2023-09-22 12:40:00,133.53,133.57,133.52,133.52,4211.0,130.5712,130.6103,130.5614,130.5614,4211.0
2023-09-22 12:50:00,133.51,133.56,133.48,133.48,6640.0,130.5517,130.6005,130.5223,130.5223,6640.0
2023-09-22 13:00:00,133.5,133.5,133.41,133.41,14703.0,130.5419,130.5419,130.4539,130.4539,14703.0
2023-09-22 13:10:00,133.39,133.47,133.29,133.31,11460.0,130.4343,130.5125,130.3365,130.3561,11460.0
2023-09-22 13:20:00,133.25,133.26,133.09,133.14,55210.0,130.2974,130.3072,130.141,130.1898,55210.0
2023-09-22 13:30:00,133.12,133.12,132.91,132.96,7443.0,130.1703,130.1703,129.9649,130.0138,7443.0
2023-09-22 13:40:00,132.95,132.98,132.85,132.89,6063.0,130.0041,130.0334,129.9063,129.9454,6063.0
2023-09-22 13:50:00,132.87,133.04,132.87,132.97,8192.0,129.9258,130.0921,129.9258,130.0236,8192.0
2023-09-22 14:00:00,132.96,133.0,132.9,132.92,5391.0,130.0138,130.053,129.9552,129.9747,5391.0
2023-09-22 14:10:00,132.88,132.89,132.62,132.66,32935.0,129.9356,129.9454,129.6814,129.7205,32935.0
2023-09-22 14:20:00,132.7,132.88,132.69,132.78,15165.0,129.7596,129.9356,129.7498,129.8378,15165.0
2023-09-22 14:30:00,132.75,132.82,132.69,132.71,15595.0,129.8085,129.8769,129.7498,129.7694,15595.0
2023-09-22 14:40:00,132.68,132.76,132.64,132.76,5715.0,129.74,129.8183,129.7009,129.8183,5715.0
2023-09-22 14:50:00,132.77,132.83,132.73,132.8,9705.0,129.828,129.8867,129.7889,129.8574,9705.0
2023-09-22 15:00:00,132.8,133.31,132.8,133.31,30969.0,129.8574,130.3561,129.8574,130.3561,30969.0
2023-09-22 15:10:00,133.34,133.36,133.26,133.33,78843.0,130.3854,130.405,130.3072,130.3756,78843.0
2023-09-22 15:20:00,133.34,133.47,133.26,133.27,15358.0,130.3854,130.5125,130.3072,130.317,15358.0
2023-09-22 15:30:00,133.28,133.33,133.05,133.11,20172.0,130.3267,130.3756,130.1018,130.1605,20172.0
2023-09-22 15:40:00,133.09,133.12,132.61,132.67,45881.0,130.141,130.1703,129.6716,129.7303,45881.0
2023-09-22 15:50:00,132.67,132.69,132.48,132.59,36773.0,129.7303,129.7498,129.5445,129.652,36773.0
2023-09-25 09:30:00,132.18,132.42,132.1,132.38,39653.0,129.2511,129.4858,129.1729,129.4467,39653.0
2023-09-25 09:40:00,132.41,132.69,132.41,132.57,39787.0,129.476,129.7498,129.476,129.6325,39787.0
2023-09-25 09:50:00,132.55,132.76,132.54,132.71,12773.0,129.6129,129.8183,129.6031,129.7694,12773.0
2023-09-25 10:00:00,132.72,132.73,132.43,132.48,25308.0,129.7792,129.7889,129.4956,129.5445,25308.0
2023-09-25 10:10:00,132.48,132.71,132.45,132.59,16689.0,129.5445,129.7694,129.5151,129.652,16689.0
2023-09-25 10:20:00,132.54,132.61,132.35,132.46,19060.0,129.6031,129.6716,129.4174,129.5249,19060.0
2023-09-25 10:30:00,132.41,132.56,132.37,132.52,11239.0,129.476,129.6227,129.4369,129.5836,11239.0
2023-09-25 10:40:00,132.5,132.58,132.44,132.52,11663.0,129.564,129.6423,129.5054,129.5836,11663.0
2023-09-25 10:50:00,132.53,132.53,132.32,132.34,12462.0,129.5934,129.5934,129.388,129.4076,12462.0
2023-09-25 11:00:00,132.29,132.63,132.29,132.63,20075.0,129.3587,129.6912,129.3587,129.6912,20075.0
2023-09-25 11:10:00,132.64,132.95,132.6,132.95,28130.0,129.7009,130.0041,129.6618,130.0041,28130.0
2023-09-25 11:20:00,132.95,132.96,132.83,132.84,13798.0,130.0041,130.0138,129.8867,129.8965,13798.0
2023-09-25 11:30:00,132.84,132.89,132.8,132.8,17243.0,129.8965,129.9454,129.8574,129.8574,17243.0
2023-09-25 11:40:00,132.82,133.02,132.79,132.93,18963.0,129.8769,130.0725,129.8476,129.9845,18963.0
2023-09-25 11:50:00,132.93,132.99,132.82,132.88,31698.0,129.9845,130.0432,129.8769,129.9356,31698.0
2023-09-25 12:00:00,132.89,132.9,132.8,132.86,44162.0,129.9454,129.9552,129.8574,129.9161,44162.0
2023-09-25 12:10:00,132.84,133.02,132.84,133.01,129078.0,129.8965,130.0725,129.8965,130.0627,129078.0
2023-09-25 12:20:00,133.0,133.05,132.97,132.99,39301.0,130.053,130.1018,130.0236,130.0432,39301.0
2023-09-25 12:30:00,133.0,133.0,132.78,132.78,40400.0,130.053,130.053,129.8378,129.8378,40400.0
2023-09-25 12:40:00,132.78,132.85,132.73,132.76,29488.0,129.8378,129.9063,129.7889,129.8183,29488.0
2023-09-25 12:50:00,132.74,132.74,132.58,132.69,76180.0,129.7987,129.7987,129.6423,129.7498,76180.0
2023-09-25 13:00:00,132.69,132.83,132.62,132.81,19856.0,129.7498,129.8867,129.6814,129.8672,19856.0
2023-09-25 13:10:00,132.81,132.91,132.8,132.84,23044.0,129.8672,129.9649,129.8574,129.8965,23044.0
2023-09-25 13:20:00,132.84,132.86,132.6,132.68,41255.0,129.8965,129.9161,129.6618,129.74,41255.0
2023-09-25 13:30:00,132.69,132.78,132.61,132.78,19915.0,129.7498,129.8378,129.6716,129.8378,19915.0
2023-09-25 13:40:00,132.77,132.77,132.58,132.69,18223.0,129.828,129.828,129.6423,129.7498,18223.0
2023-09-25 13:50:00,132.68,132.8,132.68,132.8,25869.0,129.74,129.8574,129.74,129.8574,25869.0
2023-09-25 14:00:00,132.8,132.9,132.78,132.78,31393.0,129.8574,129.9552,129.8378,129.8378,31393.0
2023-09-25 14:10:00,132.77,132.82,132.74,132.8,21852.0,129.828,129.8769,129.7987,129.8574,21852.0
2023-09-25 14:20:00,132.81,132.81,132.66,132.71,27189.0,129.8672,129.8672,129.7205,129.7694,27189.0
2023-09-25 14:30:00,132.7,132.91,132.65,132.83,81404.0,129.7596,129.9649,129.7107,129.8867,81404.0
2023-09-25 14:40:00,132.82,132.87,132.74,132.75,10910.0,129.8769,129.9258,129.7987,129.8085,10910.0
2023-09-25 14:50:00,132.73,132.78,132.62,132.63,14144.0,129.7889,129.8378,129.6814,129.6912,14144.0
2023-09-25 15:00:00,132.64,132.67,132.4,132.41,46142.0,129.7009,129.7303,129.4662,129.476,46142.0
2023-09-25 15:10:00,132.4,132.78,132.4,132.76,37875.0,129.4662,129.8378,129.4662,129.8183,37875.0
2023-09-25 15:20:00,132.75,132.81,132.57,132.69,23497.0,129.8085,129.8672,129.6325,129.7498,23497.0
2023-09-25 15:30:00,132.69,132.84,132.64,132.83,73721.0,129.7498,129.8965,129.7009,129.8867,73721.0
2023-09-25 15:40:00,132.85,132.86,132.73,132.83,15997.0,129.9063,129.9161,129.7889,129.8867,15997.0
2023-09-25 15:50:00,132.82,133.06,132.69,133.05,36710.0,129.8769,130.1116,129.7498,130.1018,36710.0
2023-09-26 09:30:00,131.79,131.84,131.65,131.79,53008.0,129.3727,129.4218,129.2353,129.3727,53008.0
2023-09-26 09:40:00,131.77,131.81,131.61,131.62,59634.0,129.3531,129.3924,129.196,129.2059,59634.0
2023-09-26 09:50:00,131.61,131.62,131.44,131.49,56270.0,129.196,129.2059,129.0292,129.0782,56270.0
2023-09-26 10:00:00,131.49,131.6,131.38,131.48,57931.0,129.0782,129.1862,128.9703,129.0684,57931.0
2023-09-26 10:10:00,131.49,131.5,131.13,131.16,67124.0,129.0782,129.0881,128.7248,128.7543,67124.0
2023-09-26 10:20:00,131.16,131.44,131.14,131.43,67344.0,128.7543,129.0292,128.7347,129.0193,67344.0
2023-09-26 10:30:00,131.43,131.49,131.36,131.45,59369.0,129.0193,129.0782,128.9506,129.039,59369.0
2023-09-26 10:40:00,131.44,131.72,131.43,131.47,42848.0,129.0292,129.304,129.0193,129.0586,42848.0
2023-09-26 10:50:00,131.49,131.5,131.35,131.47,85604.0,129.0782,129.0881,128.9408,129.0586,85604.0
2023-09-26 11:00:00,131.47,131.52,131.29,131.35,49749.0,129.0586,129.1077,128.8819,128.9408,49749.0
2023-09-26 11:10:00,131.34,131.34,131.21,131.26,39139.0,128.931,128.931,128.8034,128.8525,39139.0
2023-09-26 11:20:00,131.26,131.27,131.05,131.05,41058.0,128.8525,128.8623,128.6463,128.6463,41058.0
2023-09-26 11:30:00,131.03,131.21,131.0,131.19,50482.0,128.6267,128.8034,128.5972,128.7837,50482.0
2023-09-26 11:40:00,131.19,131.23,131.05,131.12,54089.0,128.7837,128.823,128.6463,128.715,54089.0
2023-09-26 11:50:00,131.12,131.16,131.02,131.09,85516.0,128.715,128.7543,128.6169,128.6856,85516.0
2023-09-26 12:00:00,131.09,131.21,131.02,131.21,43865.0,128.6856,128.8034,128.6169,128.8034,43865.0
2023-09-26 12:10:00,131.21,131.31,131.18,131.19,88488.0,128.8034,128.9015,128.7739,128.7837,88488.0
2023-09-26 12:20:00,131.19,131.33,131.17,131.3,44388.0,128.7837,128.9212,128.7641,128.8917,44388.0
2023-09-26 12:30:00,131.3,131.34,131.24,131.33,39123.0,128.8917,128.931,128.8328,128.9212,39123.0
2023-09-26 12:40:00,131.33,131.38,131.26,131.33,30487.0,128.9212,128.9703,128.8525,128.9212,30487.0
2023-09-26 12:50:00,131.33,131.4,131.27,131.28,31988.0,128.9212,128.9899,128.8623,128.8721,31988.0
2023-09-26 13:00:00,131.28,131.38,131.13,131.36,95273.0,128.8721,128.9703,128.7248,128.9506,95273.0
2023-09-26 13:10:00,131.36,131.4,131.24,131.25,36004.0,128.9506,128.9899,128.8328,128.8426,36004.0
2023-09-26 13:20:00,131.25,131.28,131.12,131.13,45959.0,128.8426,128.8721,128.715,128.7248,45959.0
2023-09-26 13:30:00,131.12,131.19,130.91,130.94,371791.0,128.715,128.7837,128.5089,128.5383,371791.0
2023-09-26 13:40:00,130.94,130.97,130.85,130.87,162911.0,128.5383,128.5678,128.45,128.4696,162911.0
2023-09-26 13:50:00,130.87,131.1,130.86,131.09,131890.0,128.4696,128.6954,128.4598,128.6856,131890.0
2023-09-26 14:00:00,131.09,131.09,130.98,130.99,80704.0,128.6856,128.6856,128.5776,128.5874,80704.0
2023-09-26 14:10:00,130.99,131.03,130.84,130.84,136250.0,128.5874,128.6267,128.4402,128.4402,136250.0
2023-09-26 14:20:00,130.85,131.03,130.84,130.89,126016.0,128.45,128.6267,128.4402,128.4892,126016.0
2023-09-26 14:30:00,130.88,130.96,130.8,130.82,187445.0,128.4794,128.558,128.4009,128.4205,187445.0
2023-09-26 14:40:00,130.82,130.86,130.76,130.82,171324.0,128.4205,128.4598,128.3616,128.4205,171324.0
2023-09-26 14:50:00,130.83,130.85,130.74,130.81,113298.0,128.4303,128.45,128.342,128.4107,113298.0
2023-09-26 15:00:00,130.82,130.86,130.72,130.84,132098.0,128.4205,128.4598,128.3224,128.4402,132098.0
2023-09-26 15:10:00,130.84,130.86,130.62,130.65,167786.0,128.4402,128.4598,128.2242,128.2536,167786.0
2023-09-26 15:20:00,130.64,130.69,130.56,130.62,164554.0,128.2438,128.2929,128.1653,128.2242,164554.0
2023-09-26 15:30:00,130.63,130.7,130.59,130.68,144918.0,128.234,128.3027,128.1947,128.2831,144918.0
2023-09-26 15:40:00,130.68,130.82,130.65,130.66,182803.0,128.2831,128.4205,128.2536,128.2635,182803.0
2023-09-26 15:50:00,130.65,130.83,130.57,130.76,263138.0,128.2536,128.4303,128.1751,128.3616,263138.0
2023-09-27 09:30:00,131.44,131.46,131.28,131.31,33650.0,129.0292,129.0488,128.8721,128.9015,33650.0
2023-09-27 09:40:00,131.29,131.49,131.25,131.32,25314.0,128.8819,129.0782,128.8426,128.9114,25314.0
2023-09-27 09:50:00,131.32,131.47,131.29,131.33,15318.0,128.9114,129.0586,128.8819,128.9212,15318.0
2023-09-27 10:00:00,131.35,131.37,131.12,131.14,9036.0,128.9408,128.9604,128.715,128.7347,9036.0
2023-09-27 10:10:00,131.16,131.16,131.03,131.11,12463.0,128.7543,128.7543,128.6267,128.7052,12463.0
2023-09-27 10:20:00,131.13,131.38,131.12,131.35,18089.0,128.7248,128.9703,128.715,128.9408,18089.0
2023-09-27 10:30:00,131.33,131.37,131.23,131.23,33915.0,128.9212,128.9604,128.823,128.823,33915.0
2023-09-27 10:40:00,131.23,131.26,131.15,131.23,14708.0,128.823,128.8525,128.7445,128.823,14708.0
2023-09-27 10:50:00,131.22,131.23,130.81,130.87,20434.0,128.8132,128.823,128.4107,128.4696,20434.0
2023-09-27 11:00:00,130.86,131.16,130.85,131.16,22516.0,128.4598,128.7543,128.45,128.7543,22516.0
2023-09-27 11:10:00,131.17,131.18,131.03,131.04,19884.0,128.7641,128.7739,128.6267,128.6365,19884.0
2023-09-27 11:20:00,131.05,131.16,131.01,131.13,29588.0,128.6463,128.7543,128.607,128.7248,29588.0
2023-09-27 11:30:00,131.13,131.15,130.96,130.98,15977.0,128.7248,128.7445,128.558,128.5776,15977.0
2023-09-27 11:40:00,130.95,130.96,130.71,130.78,8481.0,128.5481,128.558,128.3125,128.3813,8481.0
2023-09-27 11:50:00,130.8,130.82,130.74,130.76,12738.0,128.4009,128.4205,128.342,128.3616,12738.0
2023-09-27 12:00:00,130.74,130.74,130.47,130.5,28633.0,128.342,128.342,128.0769,128.1064,28633.0
2023-09-27 12:10:00,130.53,130.55,130.45,130.48,20881.0,128.1358,128.1555,128.0573,128.0868,20881.0
2023-09-27 12:20:00,130.47,130.61,130.46,130.61,20827.0,128.0769,128.2144,128.0671,128.2144,20827.0
2023-09-27 12:30:00,130.61,130.73,130.59,130.64,29068.0,128.2144,128.3322,128.1947,128.2438,29068.0
2023-09-27 12:40:00,130.64,130.81,130.63,130.75,96758.0,128.2438,128.4107,128.234,128.3518,96758.0
2023-09-27 12:50:00,130.74,130.75,130.57,130.61,24926.0,128.342,128.3518,128.1751,128.2144,24926.0
2023-09-27 13:00:00,130.62,130.79,130.62,130.75,30520.0,128.2242,128.3911,128.2242,128.3518,30520.0
2023-09-27 13:10:00,130.69,130.76,130.41,130.51,57157.0,128.2929,128.3616,128.018,128.1162,57157.0
2023-09-27 13:20:00,130.5,130.51,130.25,130.27,21632.0,128.1064,128.1162,127.861,127.8806,21632.0
2023-09-27 13:30:00,130.25,130.34,130.22,130.22,21219.0,127.861,127.9493,127.8315,127.8315,21219.0
2023-09-27 13:40:00,130.2,130.22,130.04,130.21,19174.0,127.8119,127.8315,127.6548,127.8217,19174.0
2023-09-27 13:50:00,130.2,130.32,130.18,130.32,31388.0,127.8119,127.9297,127.7923,127.9297,31388.0
2023-09-27 14:00:00,130.3,130.3,130.14,130.15,22270.0,127.9101,127.9101,127.753,127.7628,22270.0
2023-09-27 14:10:00,130.12,130.34,130.09,130.22,21530.0,127.7334,127.9493,127.7039,127.8315,21530.0
2023-09-27 14:20:00,130.24,130.67,130.22,130.66,18868.0,127.8512,128.2733,127.8315,128.2635,18868.0
2023-09-27 14:30:00,130.69,131.09,130.69,131.09,50723.0,128.2929,128.6856,128.2929,128.6856,50723.0
2023-09-27 14:40:00,131.06,131.22,131.01,131.12,18802.0,128.6561,128.8132,128.607,128.715,18802.0
2023-09-27 14:50:00,131.08,131.21,131.03,131.16,14178.0,128.6758,128.8034,128.6267,128.7543,14178.0
2023-09-27 15:00:00,131.18,131.56,131.11,131.48,22448.0,128.7739,129.147,128.7052,129.0684,22448.0
2023-09-27 15:10:00,131.49,131.66,131.25,131.28,39990.0,129.0782,129.2451,128.8426,128.8721,39990.0
2023-09-27 15:20:00,131.3,131.44,131.3,131.32,23067.0,128.8917,129.0292,128.8917,128.9114,23067.0
2023-09-27 15:30:00,131.3,131.35,131.12,131.17,32708.0,128.8917,128.9408,128.715,128.7641,32708.0
2023-09-27 15:40:00,131.15,131.15,130.81,130.88,39276.0,128.7445,128.7445,128.4107,128.4794,39276.0
2023-09-27 15:50:00,130.89,131.12,130.89,131.12,127172.0,128.4892,128.715,128.4892,128.715,127172.0
2023-09-28 09:30:00,131.2,131.27,130.98,131.08,36370.0,128.7936,128.8623,128.5776,128.6758,36370.0
2023-09-28 09:40:00,131.11,131.18,130.87,131.06,40297.0,128.7052,128.7739,128.4696,128.6561,40297.0
2023-09-28 09:50:00,131.09,131.52,131.09,131.52,18995.0,128.6856,129.1077,128.6856,129.1077,18995.0
2023-09-28 10:00:00,131.55,131.71,131.48,131.61,18602.0,129.1371,129.2942,129.0684,129.196,18602.0
2023-09-28 10:10:00,131.58,131.64,131.32,131.46,14053.0,129.1666,129.2255,128.9114,129.0488,14053.0
2023-09-28 10:20:00,131.59,131.62,131.4,131.43,11203.0,129.1764,129.2059,128.9899,129.0193,11203.0
2023-09-28 10:30:00,131.43,131.43,131.13,131.41,14873.0,129.0193,129.0193,128.7248,128.9997,14873.0
2023-09-28 10:40:00,131.47,131.75,131.43,131.75,11347.0,129.0586,129.3335,129.0193,129.3335,11347.0
2023-09-28 10:50:00,131.75,131.8,131.66,131.75,19968.0,129.3335,129.3826,129.2451,129.3335,19968.0
2023-09-28 11:00:00,131.73,131.82,131.64,131.8,30529.0,129.3138,129.4022,129.2255,129.3826,30529.0
2023-09-28 11:10:00,131.79,131.79,131.63,131.69,30764.0,129.3727,129.3727,129.2157,129.2746,30764.0
2023-09-28 11:20:00,131.66,131.96,131.65,131.93,27473.0,129.2451,129.5396,129.2353,129.5102,27473.0
2023-09-28 11:30:00,131.97,132.13,131.97,132.05,30350.0,129.5494,129.7065,129.5494,129.628,30350.0
2023-09-28 11:40:00,132.05,132.26,132.05,132.26,29208.0,129.628,129.8341,129.628,129.8341,29208.0
2023-09-28 11:50:00,132.26,132.34,132.21,132.29,22991.0,129.8341,129.9126,129.785,129.8636,22991.0
2023-09-28 12:00:00,132.28,132.3,132.15,132.19,26402.0,129.8537,129.8734,129.7261,129.7654,26402.0
2023-09-28 12:10:00,132.18,132.34,132.16,132.33,34474.0,129.7556,129.9126,129.7359,129.9028,34474.0
2023-09-28 12:20:00,132.33,132.56,132.27,132.51,25385.0,129.9028,130.1286,129.8439,130.0795,25385.0
2023-09-28 12:30:00,132.54,132.55,132.38,132.42,17184.0,130.109,130.1188,129.9519,129.9912,17184.0
2023-09-28 12:40:00,132.44,132.51,132.24,132.24,95380.0,130.0108,130.0795,129.8145,129.8145,95380.0
2023-09-28 12:50:00,132.25,132.31,132.08,132.16,36953.0,129.8243,129.8832,129.6574,129.7359,36953.0
2023-09-28 13:00:00,132.17,132.27,131.97,132.19,33449.0,129.7458,129.8439,129.5494,129.7654,33449.0
2023-09-28 13:10:00,132.22,132.23,132.08,132.09,29827.0,129.7948,129.8047,129.6574,129.6672,29827.0
2023-09-28 13:20:00,132.09,132.24,131.98,131.99,15270.0,129.6672,129.8145,129.5592,129.5691,15270.0
2023-09-28 13:30:00,131.96,131.98,131.82,131.9,35753.0,129.5396,129.5592,129.4022,129.4807,35753.0
2023-09-28 13:40:00,131.9,131.97,131.76,131.95,21195.0,129.4807,129.5494,129.3433,129.5298,21195.0
2023-09-28 13:50:00,131.95,131.98,131.85,131.9,15856.0,129.5298,129.5592,129.4316,129.4807,15856.0
2023-09-28 14:00:00,131.89,131.98,131.81,131.95,50639.0,129.4709,129.5592,129.3924,129.5298,50639.0
2023-09-28 14:10:00,131.96,132.17,131.87,132.16,41420.0,129.5396,129.7458,129.4513,129.7359,41420.0
2023-09-28 14:20:00,132.13,132.14,132.04,132.09,11344.0,129.7065,129.7163,129.6181,129.6672,11344.0
2023-09-28 14:30:00,132.06,132.09,131.68,131.85,16240.0,129.6378,129.6672,129.2648,129.4316,16240.0
2023-09-28 14:40:00,131.81,131.97,131.78,131.79,42630.0,129.3924,129.5494,129.3629,129.3727,42630.0
2023-09-28 14:50:00,131.8,131.9,131.7,131.9,19525.0,129.3826,129.4807,129.2844,129.4807,19525.0
2023-09-28 15:00:00,131.9,131.99,131.86,131.93,30688.0,129.4807,129.5691,129.4414,129.5102,30688.0
2023-09-28 15:10:00,131.96,132.24,131.95,132.2,27889.0,129.5396,129.8145,129.5298,129.7752,27889.0
2023-09-28 15:20:00,132.2,132.33,132.18,132.31,21586.0,129.7752,129.9028,129.7556,129.8832,21586.0
2023-09-28 15:30:00,132.31,132.32,131.83,131.84,40167.0,129.8832,129.893,129.412,129.4218,40167.0
2023-09-28 15:40:00,131.83,132.03,131.82,131.87,31744.0,129.412,129.6083,129.4022,129.4513,31744.0
2023-09-28 15:50:00,131.87,132.05,131.85,131.98,78688.0,129.4513,129.628,129.4316,129.5592,78688.0
2023-09-29 09:30:00,133.21,133.3,132.94,133.06,43595.0,130.7667,130.855,130.5016,130.6194,43595.0
2023-09-29 09:40:00,133.05,133.08,132.91,132.94,32234.0,130.6096,130.6391,130.4722,130.5016,32234.0
2023-09-29 09:50:00,132.95,133.17,132.9,133.11,14162.0,130.5115,130.7274,130.4624,130.6685,14162.0
2023-09-29 10:00:00,133.13,133.2,133.0,133.09,15315.0,130.6882,130.7569,130.5605,130.6489,15315.0
2023-09-29 10:10:00,133.07,133.11,132.83,132.87,23428.0,130.6293,130.6685,130.3937,130.4329,23428.0
2023-09-29 10:20:00,132.88,132.88,132.64,132.71,12096.0,130.4427,130.4427,130.2071,130.2759,12096.0
2023-09-29 10:30:00,132.74,132.89,132.72,132.8,16953.0,130.3053,130.4526,130.2857,130.3642,16953.0
2023-09-29 10:40:00,132.8,132.95,132.74,132.94,14022.0,130.3642,130.5115,130.3053,130.5016,14022.0
2023-09-29 10:50:00,132.95,133.01,132.76,132.79,20519.0,130.5115,130.5704,130.3249,130.3544,20519.0
2023-09-29 11:00:00,132.81,132.82,132.58,132.7,25027.0,130.374,130.3838,130.1482,130.266,25027.0
2023-09-29 11:10:00,132.72,132.77,132.64,132.72,17175.0,130.2857,130.3348,130.2071,130.2857,17175.0
2023-09-29 11:20:00,132.73,132.98,132.56,132.56,13271.0,130.2955,130.5409,130.1286,130.1286,13271.0
2023-09-29 11:30:00,132.55,132.6,132.29,132.35,18712.0,130.1188,130.1679,129.8636,129.9225,18712.0
2023-09-29 11:40:00,132.38,132.45,132.23,132.25,28236.0,129.9519,130.0206,129.8047,129.8243,28236.0
2023-09-29 11:50:00,132.27,132.33,132.12,132.3,14608.0,129.8439,129.9028,129.6967,129.8734,14608.0
2023-09-29 12:00:00,132.24,132.39,132.19,132.33,18436.0,129.8145,129.9617,129.7654,129.9028,18436.0
2023-09-29 12:10:00,132.32,132.39,132.1,132.24,23473.0,129.893,129.9617,129.677,129.8145,23473.0
2023-09-29 12:20:00,132.29,132.43,132.29,132.33,10459.0,129.8636,130.001,129.8636,129.9028,10459.0
2023-09-29 12:30:00,132.32,132.36,132.24,132.25,16581.0,129.893,129.9323,129.8145,129.8243,16581.0
2023-09-29 12:40:00,132.26,132.35,132.03,132.07,35031.0,129.8341,129.9225,129.6083,129.6476,35031.0
2023-09-29 12:50:00,132.06,132.08,131.87,131.96,25880.0,129.6378,129.6574,129.4513,129.5396,25880.0
2023-09-29 13:00:00,131.96,131.96,131.54,131.62,27163.0,129.5396,129.5396,129.1273,129.2059,27163.0
2023-09-29 13:10:00,131.63,131.68,131.5,131.6,20725.0,129.2157,129.2648,129.0881,129.1862,20725.0
2023-09-29 13:20:00,131.59,131.84,131.57,131.83,67985.0,129.1764,129.4218,129.1568,129.412,67985.0
2023-09-29 13:30:00,131.82,131.87,131.72,131.79,18628.0,129.4022,129.4513,129.304,129.3727,18628.0
2023-09-29 13:40:00,131.76,131.86,131.62,131.63,18653.0,129.3433,129.4414,129.2059,129.2157,18653.0
2023-09-29 13:50:00,131.66,131.72,131.46,131.47,17667.0,129.2451,129.304,129.0488,129.0586,17667.0
2023-09-29 14:00:00,131.49,131.66,131.43,131.52,40483.0,129.0782,129.2451,129.0193,129.1077,40483.0
2023-09-29 14:10:00,131.54,131.62,131.46,131.5,64269.0,129.1273,129.2059,129.0488,129.0881,64269.0
2023-09-29 14:20:00,131.48,131.73,131.47,131.48,54739.0,129.0684,129.3138,129.0586,129.0684,54739.0
2023-09-29 14:30:00,131.48,131.58,131.4,131.55,31071.0,129.0684,129.1666,128.9899,129.1371,31071.0
2023-09-29 14:40:00,131.56,131.83,131.55,131.71,27776.0,129.147,129.412,129.1371,129.2942,27776.0
2023-09-29 14:50:00,131.68,132.08,131.66,132.05,101285.0,129.2648,129.6574,129.2451,129.628,101285.0
2023-09-29 15:00:00,132.08,132.15,131.8,131.88,41372.0,129.6574,129.7261,129.3826,129.4611,41372.0
2023-09-29 15:10:00,131.84,132.07,131.81,131.97,27502.0,129.4218,129.6476,129.3924,129.5494,27502.0
2023-09-29 15:20:00,131.98,131.98,131.72,131.87,23454.0,129.5592,129.5592,129.304,129.4513,23454.0
2023-09-29 15:30:00,131.84,131.86,131.68,131.82,34655.0,129.4218,129.4414,129.2648,129.4022,34655.0
2023-09-29 15:40:00,131.8,131.92,131.64,131.92,60250.0,129.3826,129.5003,129.2255,129.5003,60250.0
2023-09-29 15:50:00,131.92,132.22,131.58,131.79,142505.0,129.5003,129.7948,129.1666,129.3727,142505.0
2023-10-02 09:30:00,131.79,132.02,131.63,132.01,48138.0,129.3727,129.5985,129.2157,129.5887,48138.0
2023-10-02 09:40:00,131.99,131.99,131.74,131.75,23216.0,129.5691,129.5691,129.3237,129.3335,23216.0
2023-10-02 09:50:00,131.8,131.86,131.58,131.79,7279.0,129.3826,129.4414,129.1666,129.3727,7279.0
2023-10-02 10:00:00,131.73,132.2,131.68,132.06,15624.0,129.3138,129.7752,129.2648,129.6378,15624.0
2023-10-02 10:10:00,131.99,132.11,131.82,131.98,13357.0,129.5691,129.6869,129.4022,129.5592,13357.0
2023-10-02 10:20:00,131.97,132.15,131.79,131.84,17860.0,129.5494,129.7261,129.3727,129.4218,17860.0
2023-10-02 10:30:00,131.76,131.95,131.73,131.86,11311.0,129.3433,129.5298,129.3138,129.4414,11311.0
2023-10-02 10:40:00,131.92,131.96,131.63,131.82,8959.0,129.5003,129.5396,129.2157,129.4022,8959.0
2023-10-02 10:50:00,131.87,131.95,131.73,131.76,11181.0,129.4513,129.5298,129.3138,129.3433,11181.0
2023-10-02 11:00:00,131.79,132.11,131.78,131.88,19915.0,129.3727,129.6869,129.3629,129.4611,19915.0
2023-10-02 11:10:00,131.88,132.18,131.85,132.12,29011.0,129.4611,129.7556,129.4316,129.6967,29011.0
2023-10-02 11:20:00,132.14,132.39,132.13,132.37,25759.0,129.7163,129.9617,129.7065,129.9421,25759.0
2023-10-02 11:30:00,132.42,132.42,132.04,132.11,30303.0,129.9912,129.9912,129.6181,129.6869,30303.0
2023-10-02 11:40:00,132.08,132.11,131.76,131.78,61304.0,129.6574,129.6869,129.3433,129.3629,61304.0
2023-10-02 11:50:00,131.8,131.82,131.48,131.56,22447.0,129.3826,129.4022,129.0684,129.147,22447.0
2023-10-02 12:00:00,131.55,131.56,131.31,131.36,25880.0,129.1371,129.147,128.9015,128.9506,25880.0
2023-10-02 12:10:00,131.35,131.63,131.33,131.47,44541.0,128.9408,129.2157,128.9212,129.0586,44541.0
2023-10-02 12:20:00,131.46,131.64,131.42,131.5,13057.0,129.0488,129.2255,129.0095,129.0881,13057.0
2023-10-02 12:30:00,131.47,131.53,131.36,131.42,14145.0,129.0586,129.1175,128.9506,129.0095,14145.0
2023-10-02 12:40:00,131.46,131.46,131.16,131.16,11186.0,129.0488,129.0488,128.7543,128.7543,11186.0
2023-10-02 12:50:00,131.18,131.27,131.14,131.25,32762.0,128.7739,128.8623,128.7347,128.8426,32762.0
2023-10-02 13:00:00,131.26,131.4,131.23,131.33,14132.0,128.8525,128.9899,128.823,128.9212,14132.0
2023-10-02 13:10:00,131.33,131.45,131.2,131.43,21729.0,128.9212,129.039,128.7936,129.0193,21729.0
2023-10-02 13:20:00,131.43,131.55,131.43,131.51,11784.0,129.0193,129.1371,129.0193,129.0979,11784.0
2023-10-02 13:30:00,131.53,131.58,131.44,131.46,15144.0,129.1175,129.1666,129.0292,129.0488,15144.0
2023-10-02 13:40:00,131.45,131.64,131.45,131.56,13469.0,129.039,129.2255,129.039,129.147,13469.0
2023-10-02 13:50:00,131.57,131.7,131.52,131.55,18542.0,129.1568,129.2844,129.1077,129.1371,18542.0
2023-10-02 14:00:00,131.56,131.68,131.48,131.59,73166.0,129.147,129.2648,129.0684,129.1764,73166.0
2023-10-02 14:10:00,131.63,131.89,131.63,131.66,31717.0,129.2157,129.4709,129.2157,129.2451,31717.0
2023-10-02 14:20:00,131.64,131.65,131.36,131.37,50190.0,129.2255,129.2353,128.9506,128.9604,50190.0
2023-10-02 14:30:00,131.37,131.45,131.31,131.32,21090.0,128.9604,129.039,128.9015,128.9114,21090.0
2023-10-02 14:40:00,131.31,131.38,131.27,131.38,15779.0,128.9015,128.9703,128.8623,128.9703,15779.0
2023-10-02 14:50:00,131.4,131.52,131.33,131.41,29010.0,128.9899,129.1077,128.9212,128.9997,29010.0
2023-10-02 15:00:00,131.4,131.49,131.25,131.45,31401.0,128.9899,129.0782,128.8426,129.039,31401.0
2023-10-02 15:10:00,131.46,131.6,131.4,131.51,23475.0,129.0488,129.1862,128.9899,129.0979,23475.0
2023-10-02 15:20:00,131.5,131.75,131.48,131.64,31953.0,129.0881,129.3335,129.0684,129.2255,31953.0
2023-10-02 15:30:00,131.64,131.8,131.59,131.76,32328.0,129.2255,129.3826,129.1764,129.3433,32328.0
2023-10-02 15:40:00,131.75,131.86,131.73,131.76,26155.0,129.3335,129.4414,129.3138,129.3433,26155.0
2023-10-02 15:50:00,131.75,132.15,131.67,132.15,78791.0,129.3335,129.7261,129.2549,129.7261,78791.0
2023-10-03 09:30:00,131.35,131.77,131.35,131.68,20785.0,128.9408,129.3531,128.9408,129.2648,20785.0
2023-10-03 09:40:00,131.65,131.94,131.64,131.93,37563.0,129.2353,129.52,129.2255,129.5102,37563.0
2023-10-03 09:50:00,131.93,132.02,131.87,131.96,8553.0,129.5102,129.5985,129.4513,129.5396,8553.0
2023-10-03 10:00:00,131.91,131.91,131.13,131.21,36775.0,129.4905,129.4905,128.7248,128.8034,36775.0
2023-10-03 10:10:00,131.2,131.46,130.78,130.87,19045.0,128.7936,129.0488,128.3813,128.4696,19045.0
2023-10-03 10:20:00,130.88,131.01,130.77,130.78,18012.0,128.4794,128.607,128.3714,128.3813,18012.0
2023-10-03 10:30:00,130.75,130.97,130.68,130.68,31389.0,128.3518,128.5678,128.2831,128.2831,31389.0
2023-10-03 10:40:00,130.68,130.86,130.54,130.61,35804.0,128.2831,128.4598,128.1457,128.2144,35804.0
2023-10-03 10:50:00,130.57,130.61,130.48,130.55,15912.0,128.1751,128.2144,128.0868,128.1555,15912.0
2023-10-03 11:00:00,130.53,130.57,130.36,130.47,12611.0,128.1358,128.1751,127.969,128.0769,12611.0
2023-10-03 11:10:00,130.38,130.5,130.36,130.5,17290.0,127.9886,128.1064,127.969,128.1064,17290.0
2023-10-03 11:20:00,130.48,130.59,130.33,130.41,14137.0,128.0868,128.1947,127.9395,128.018,14137.0
2023-10-03 11:30:00,130.37,130.47,130.16,130.25,17704.0,127.9788,128.0769,127.7726,127.861,17704.0
2023-10-03 11:40:00,130.26,130.31,130.17,130.21,35314.0,127.8708,127.9199,127.7824,127.8217,35314.0
2023-10-03 11:50:00,130.19,130.28,130.14,130.26,35737.0,127.8021,127.8904,127.753,127.8708,35737.0
2023-10-03 12:00:00,130.28,130.57,130.26,130.44,32677.0,127.8904,128.1751,127.8708,128.0475,32677.0
2023-10-03 12:10:00,130.41,130.64,130.39,130.55,73245.0,128.018,128.2438,127.9984,128.1555,73245.0
2023-10-03 12:20:00,130.56,130.7,130.44,130.67,32771.0,128.1653,128.3027,128.0475,128.2733,32771.0
2023-10-03 12:30:00,130.67,130.71,130.54,130.61,16222.0,128.2733,128.3125,128.1457,128.2144,16222.0
2023-10-03 12:40:00,130.61,130.71,130.53,130.65,53668.0,128.2144,128.3125,128.1358,128.2536,53668.0
2023-10-03 12:50:00,130.65,130.69,130.53,130.65,16438.0,128.2536,128.2929,128.1358,128.2536,16438.0
2023-10-03 13:00:00,130.64,130.77,130.63,130.64,10655.0,128.2438,128.3714,128.234,128.2438,10655.0
2023-10-03 13:10:00,130.58,130.6,130.48,130.48,11449.0,128.1849,128.2046,128.0868,128.0868,11449.0
2023-10-03 13:20:00,130.47,130.58,130.43,130.49,13940.0,128.0769,128.1849,128.0377,128.0966,13940.0
2023-10-03 13:30:00,130.48,130.49,130.35,130.38,16010.0,128.0868,128.0966,127.9591,127.9886,16010.0
2023-10-03 13:40:00,130.4,130.48,130.27,130.27,9147.0,128.0082,128.0868,127.8806,127.8806,9147.0
2023-10-03 13:50:00,130.25,130.32,130.18,130.22,17020.0,127.861,127.9297,127.7923,127.8315,17020.0
2023-10-03 14:00:00,130.22,130.28,130.06,130.09,29141.0,127.8315,127.8904,127.6745,127.7039,29141.0
2023-10-03 14:10:00,130.13,130.15,130.02,130.1,9712.0,127.7432,127.7628,127.6352,127.7137,9712.0
2023-10-03 14:20:00,130.11,130.17,130.04,130.12,14938.0,127.7235,127.7824,127.6548,127.7334,14938.0
2023-10-03 14:30:00,130.12,130.3,130.12,130.3,22387.0,127.7334,127.9101,127.7334,127.9101,22387.0
2023-10-03 14:40:00,130.27,130.38,130.25,130.34,11583.0,127.8806,127.9886,127.861,127.9493,11583.0
2023-10-03 14:50:00,130.36,130.39,130.26,130.26,18795.0,127.969,127.9984,127.8708,127.8708,18795.0
2023-10-03 15:00:00,130.27,130.4,130.14,130.19,34390.0,127.8806,128.0082,127.753,127.8021,34390.0
2023-10-03 15:10:00,130.19,130.26,130.11,130.21,17140.0,127.8021,127.8708,127.7235,127.8217,17140.0
2023-10-03 15:20:00,130.22,130.27,130.12,130.12,31309.0,127.8315,127.8806,127.7334,127.7334,31309.0
2023-10-03 15:30:00,130.15,130.16,130.02,130.11,38557.0,127.7628,127.7726,127.6352,127.7235,38557.0
2023-10-03 15:40:00,130.14,130.36,130.13,130.3,56468.0,127.753,127.969,127.7432,127.9101,56468.0
2023-10-03 15:50:00,130.29,130.49,130.27,130.49,32035.0,127.9002,128.0966,127.8806,128.0966,32035.0
2023-10-04 09:30:00,130.49,131.06,130.49,131.06,23418.0,128.0966,128.6561,128.0966,128.6561,23418.0
2023-10-04 09:40:00,131.05,131.05,130.76,130.86,24415.0,128.6463,128.6463,128.3616,128.4598,24415.0
2023-10-04 09:50:00,130.87,130.97,130.7,130.87,14467.0,128.4696,128.5678,128.3027,128.4696,14467.0
2023-10-04 10:00:00,130.84,130.97,130.51,130.58,24572.0,128.4402,128.5678,128.1162,128.1849,24572.0
2023-10-04 10:10:00,130.6,130.74,130.52,130.66,16105.0,128.2046,128.342,128.126,128.2635,16105.0
2023-10-04 10:20:00,130.68,130.68,130.26,130.26,22950.0,128.2831,128.2831,127.8708,127.8708,22950.0
2023-10-04 10:30:00,130.3,130.79,130.27,130.71,38601.0,127.9101,128.3911,127.8806,128.3125,38601.0
2023-10-04 10:40:00,130.73,130.91,130.38,130.4,31390.0,128.3322,128.5089,127.9886,128.0082,31390.0
2023-10-04 10:50:00,130.39,130.51,130.33,130.41,17452.0,127.9984,128.1162,127.9395,128.018,17452.0
2023-10-04 11:00:00,130.41,130.61,130.32,130.59,12514.0,128.018,128.2144,127.9297,128.1947,12514.0
2023-10-04 11:10:00,130.62,130.94,130.6,130.94,18813.0,128.2242,128.5383,128.2046,128.5383,18813.0
2023-10-04 11:20:00,130.97,131.01,130.83,130.97,27561.0,128.5678,128.607,128.4303,128.5678,27561.0
2023-10-04 11:30:00,130.98,131.03,130.87,130.99,13499.0,128.5776,128.6267,128.4696,128.5874,13499.0
2023-10-04 11:40:00,131.0,131.21,130.81,131.13,19094.0,128.5972,128.8034,128.4107,128.7248,19094.0
2023-10-04 11:50:00,131.12,131.29,131.03,131.29,22488.0,128.715,128.8819,128.6267,128.8819,22488.0
2023-10-04 12:00:00,131.32,131.32,131.08,131.14,20175.0,128.9114,128.9114,128.6758,128.7347,20175.0
2023-10-04 12:10:00,131.15,131.25,131.07,131.25,18220.0,128.7445,128.8426,128.6659,128.8426,18220.0
2023-10-04 12:20:00,131.24,131.3,131.13,131.24,9741.0,128.8328,128.8917,128.7248,128.8328,9741.0
2023-10-04 12:30:00,131.28,131.32,131.15,131.19,13408.0,128.8721,128.9114,128.7445,128.7837,13408.0
2023-10-04 12:40:00,131.18,131.25,131.07,131.23,11554.0,128.7739,128.8426,128.6659,128.823,11554.0
2023-10-04 12:50:00,131.26,131.28,131.11,131.16,44655.0,128.8525,128.8721,128.7052,128.7543,44655.0
2023-10-04 13:00:00,131.15,131.18,131.03,131.13,33460.0,128.7445,128.7739,128.6267,128.7248,33460.0
2023-10-04 13:10:00,131.12,131.12,131.0,131.05,14781.0,128.715,128.715,128.5972,128.6463,14781.0
2023-10-04 13:20:00,131.05,131.1,130.82,130.82,18342.0,128.6463,128.6954,128.4205,128.4205,18342.0
2023-10-04 13:30:00,130.83,130.88,130.76,130.86,11765.0,128.4303,128.4794,128.3616,128.4598,11765.0
2023-10-04 13:40:00,130.87,130.9,130.77,130.9,27669.0,128.4696,128.4991,128.3714,128.4991,27669.0
2023-10-04 13:50:00,130.88,130.88,130.67,130.72,25784.0,128.4794,128.4794,128.2733,128.3224,25784.0
2023-10-04 14:00:00,130.71,130.81,130.62,130.64,24812.0,128.3125,128.4107,128.2242,128.2438,24812.0
2023-10-04 14:10:00,130.65,130.89,130.65,130.88,16833.0,128.2536,128.4892,128.2536,128.4794,16833.0
2023-10-04 14:20:00,130.88,130.88,130.55,130.8,19624.0,128.4794,128.4794,128.1555,128.4009,19624.0
2023-10-04 14:30:00,130.81,130.89,130.67,130.81,23396.0,128.4107,128.4892,128.2733,128.4107,23396.0
2023-10-04 14:40:00,130.81,131.01,130.8,130.92,21811.0,128.4107,128.607,128.4009,128.5187,21811.0
2023-10-04 14:50:00,130.9,131.04,130.9,130.99,11841.0,128.4991,128.6365,128.4991,128.5874,11841.0
2023-10-04 15:00:00,131.02,131.11,130.95,131.1,59716.0,128.6169,128.7052,128.5481,128.6954,59716.0
2023-10-04 15:10:00,131.11,131.45,131.07,131.38,38358.0,128.7052,129.039,128.6659,128.9703,38358.0
2023-10-04 15:20:00,131.37,131.46,131.32,131.36,24350.0,128.9604,129.0488,128.9114,128.9506,24350.0
2023-10-04 15:30:00,131.37,131.64,131.36,131.57,38241.0,128.9604,129.2255,128.9506,129.1568,38241.0
2023-10-04 15:40:00,131.56,131.64,131.47,131.48,28596.0,129.147,129.2255,129.0586,129.0684,28596.0
2023-10-04 15:50:00,131.44,131.61,131.29,131.44,52174.0,129.0292,129.196,128.8819,129.0292,52174.0
2023-10-05 09:30:00,131.33,131.69,131.24,131.6,228456.0,128.9212,129.2746,128.8328,129.1862,228456.0
2023-10-05 09:40:00,131.52,131.52,131.27,131.31,12663.0,129.1077,129.1077,128.8623,128.9015,12663.0
2023-10-05 09:50:00,131.29,131.44,131.17,131.42,10303.0,128.8819,129.0292,128.7641,129.0095,10303.0
2023-10-05 10:00:00,131.43,131.43,130.97,131.08,11889.0,129.0193,129.0193,128.5678,128.6758,11889.0
2023-10-05 10:10:00,131.06,131.23,131.02,131.23,10027.0,128.6561,128.823,128.6169,128.823,10027.0
2023-10-05 10:20:00,131.24,131.32,131.06,131.25,14723.0,128.8328,128.9114,128.6561,128.8426,14723.0
2023-10-05 10:30:00,131.21,131.26,130.76,130.76,22465.0,128.8034,128.8525,128.3616,128.3616,22465.0
2023-10-05 10:40:00,130.78,130.84,130.68,130.74,18098.0,128.3813,128.4402,128.2831,128.342,18098.0
2023-10-05 10:50:00,130.74,130.88,130.72,130.79,14425.0,128.342,128.4794,128.3224,128.3911,14425.0
2023-10-05 11:00:00,130.82,130.84,130.64,130.66,12825.0,128.4205,128.4402,128.2438,128.2635,12825.0
2023-10-05 11:10:00,130.68,130.82,130.64,130.7,10447.0,128.2831,128.4205,128.2438,128.3027,10447.0
2023-10-05 11:20:00,130.71,130.97,130.71,130.83,28761.0,128.3125,128.5678,128.3125,128.4303,28761.0
2023-10-05 11:30:00,130.84,130.96,130.73,130.92,36030.0,128.4402,128.558,128.3322,128.5187,36030.0
2023-10-05 11:40:00,130.93,130.98,130.78,130.9,45349.0,128.5285,128.5776,128.3813,128.4991,45349.0
2023-10-05 11:50:00,130.89,131.07,130.83,130.87,15312.0,128.4892,128.6659,128.4303,128.4696,15312.0
2023-10-05 12:00:00,130.91,131.07,130.87,131.05,11616.0,128.5089,128.6659,128.4696,128.6463,11616.0
2023-10-05 12:10:00,131.04,131.21,131.04,131.12,55725.0,128.6365,128.8034,128.6365,128.715,55725.0
2023-10-05 12:20:00,131.11,131.27,131.11,131.26,13487.0,128.7052,128.8623,128.7052,128.8525,13487.0
2023-10-05 12:30:00,131.28,131.34,131.17,131.19,14503.0,128.8721,128.931,128.7641,128.7837,14503.0
2023-10-05 12:40:00,131.18,131.18,131.0,131.02,14604.0,128.7739,128.7739,128.5972,128.6169,14604.0
2023-10-05 12:50:00,131.02,131.13,131.0,131.07,12006.0,128.6169,128.7248,128.5972,128.6659,12006.0
2023-10-05 13:00:00,131.07,131.12,130.85,130.85,17743.0,128.6659,128.715,128.45,128.45,17743.0
2023-10-05 13:10:00,130.85,131.09,130.85,131.04,11536.0,128.45,128.6856,128.45,128.6365,11536.0
2023-10-05 13:20:00,131.0,131.15,131.0,131.13,32699.0,128.5972,128.7445,128.5972,128.7248,32699.0
2023-10-05 13:30:00,131.15,131.41,131.01,131.39,43944.0,128.7445,128.9997,128.607,128.9801,43944.0
2023-10-05 13:40:00,131.4,131.49,131.39,131.43,8146.0,128.9899,129.0782,128.9801,129.0193,8146.0
2023-10-05 13:50:00,131.44,131.49,131.33,131.41,21050.0,129.0292,129.0782,128.9212,128.9997,21050.0
2023-10-05 14:00:00,131.45,131.57,131.4,131.4,18453.0,129.039,129.1568,128.9899,128.9899,18453.0
2023-10-05 14:10:00,131.43,131.54,131.36,131.5,19577.0,129.0193,129.1273,128.9506,129.0881,19577.0
2023-10-05 14:20:00,131.49,131.51,131.36,131.49,27161.0,129.0782,129.0979,128.9506,129.0782,27161.0
2023-10-05 14:30:00,131.49,131.76,131.49,131.76,13088.0,129.0782,129.3433,129.0782,129.3433,13088.0
2023-10-05 14:40:00,131.75,131.81,131.65,131.68,22162.0,129.3335,129.3924,129.2353,129.2648,22162.0
2023-10-05 14:50:00,131.72,131.76,131.65,131.74,14603.0,129.304,129.3433,129.2353,129.3237,14603.0
2023-10-05 15:00:00,131.74,131.78,131.66,131.66,41386.0,129.3237,129.3629,129.2451,129.2451,41386.0
2023-10-05 15:10:00,131.67,131.67,131.52,131.57,28928.0,129.2549,129.2549,129.1077,129.1568,28928.0
2023-10-05 15:20:00,131.56,131.66,131.47,131.65,20670.0,129.147,129.2451,129.0586,129.2353,20670.0
2023-10-05 15:30:00,131.69,131.69,131.58,131.62,29104.0,129.2746,129.2746,129.1666,129.2059,29104.0
2023-10-05 15:40:00,131.63,131.72,131.56,131.67,62200.0,129.2157,129.304,129.147,129.2549,62200.0
2023-10-05 15:50:00,131.66,131.68,131.46,131.54,153533.0,129.2451,129.2648,129.0488,129.1273,153533.0
2023-10-06 09:30:00,131.07,131.25,130.8,130.88,36983.0,128.6659,128.8426,128.4009,128.4794,36983.0
2023-10-06 09:40:00,130.78,131.28,130.74,131.07,13811.0,128.3813,128.8721,128.342,128.6659,13811.0
2023-10-06 09:50:00,130.99,131.11,130.82,131.04,13057.0,128.5874,128.7052,128.4205,128.6365,13057.0
2023-10-06 10:00:00,131.08,131.08,130.66,130.72,12955.0,128.6758,128.6758,128.2635,128.3224,12955.0
2023-10-06 10:10:00,130.75,131.1,130.75,131.03,27291.0,128.3518,128.6954,128.3518,128.6267,27291.0
2023-10-06 10:20:00,130.94,131.43,130.78,131.43,26795.0,128.5383,129.0193,128.3813,129.0193,26795.0
2023-10-06 10:30:00,131.43,131.7,131.43,131.68,41267.0,129.0193,129.2844,129.0193,129.2648,41267.0
2023-10-06 10:40:00,131.67,131.83,131.56,131.73,28103.0,129.2549,129.412,129.147,129.3138,28103.0
2023-10-06 10:50:00,131.73,131.79,131.48,131.65,17731.0,129.3138,129.3727,129.0684,129.2353,17731.0
2023-10-06 11:00:00,131.68,131.98,131.67,131.94,33572.0,129.2648,129.5592,129.2549,129.52,33572.0
2023-10-06 11:10:00,131.97,132.06,131.9,131.94,37901.0,129.5494,129.6378,129.4807,129.52,37901.0
2023-10-06 11:20:00,131.92,132.35,131.91,132.21,51494.0,129.5003,129.9225,129.4905,129.785,51494.0
2023-10-06 11:30:00,132.23,132.68,132.23,132.65,19625.0,129.8047,130.2464,129.8047,130.217,19625.0
2023-10-06 11:40:00,132.67,132.91,132.66,132.91,48347.0,130.2366,130.4722,130.2268,130.4722,48347.0
2023-10-06 11:50:00,132.92,133.14,132.81,133.13,36869.0,130.482,130.698,130.374,130.6882,36869.0
2023-10-06 12:00:00,133.16,133.25,133.09,133.12,35718.0,130.7176,130.806,130.6489,130.6783,35718.0
2023-10-06 12:10:00,133.12,133.13,132.98,133.04,23370.0,130.6783,130.6882,130.5409,130.5998,23370.0
2023-10-06 12:20:00,133.06,133.06,132.85,132.96,18896.0,130.6194,130.6194,130.4133,130.5213,18896.0
2023-10-06 12:30:00,132.99,133.0,132.78,132.84,19972.0,130.5507,130.5605,130.3446,130.4035,19972.0
2023-10-06 12:40:00,132.84,133.04,132.82,133.01,30264.0,130.4035,130.5998,130.3838,130.5704,30264.0
2023-10-06 12:50:00,133.04,133.04,132.88,132.96,38565.0,130.5998,130.5998,130.4427,130.5213,38565.0
2023-10-06 13:00:00,132.94,133.03,132.93,132.98,21696.0,130.5016,130.59,130.4918,130.5409,21696.0
2023-10-06 13:10:00,132.95,133.21,132.92,133.19,24480.0,130.5115,130.7667,130.482,130.7471,24480.0
2023-10-06 13:20:00,133.2,133.39,133.18,133.32,23564.0,130.7569,130.9434,130.7372,130.8747,23564.0
2023-10-06 13:30:00,133.34,133.43,133.26,133.34,30484.0,130.8943,130.9827,130.8158,130.8943,30484.0
2023-10-06 13:40:00,133.36,133.37,133.18,133.28,21972.0,130.9139,130.9238,130.7372,130.8354,21972.0
2023-10-06 13:50:00,133.29,133.44,133.24,133.42,21133.0,130.8452,130.9925,130.7961,130.9728,21133.0
2023-10-06 14:00:00,133.41,133.43,133.31,133.4,21147.0,130.963,130.9827,130.8649,130.9532,21147.0
2023-10-06 14:10:00,133.41,133.47,133.35,133.39,22804.0,130.963,131.0219,130.9041,130.9434,22804.0
2023-10-06 14:20:00,133.38,133.59,133.38,133.58,18191.0,130.9336,131.1397,130.9336,131.1299,18191.0
2023-10-06 14:30:00,133.59,133.75,133.55,133.74,17652.0,131.1397,131.2968,131.1005,131.287,17652.0
2023-10-06 14:40:00,133.74,133.8,133.7,133.74,17026.0,131.287,131.3459,131.2477,131.287,17026.0
2023-10-06 14:50:00,133.73,133.73,133.61,133.66,15786.0,131.2772,131.2772,131.1594,131.2084,15786.0
2023-10-06 15:00:00,133.68,133.72,133.55,133.7,31673.0,131.2281,131.2673,131.1005,131.2477,31673.0
2023-10-06 15:10:00,133.69,133.69,133.54,133.58,38276.0,131.2379,131.2379,131.0906,131.1299,38276.0
2023-10-06 15:20:00,133.58,133.74,133.55,133.72,265458.0,131.1299,131.287,131.1005,131.2673,265458.0
2023-10-06 15:30:00,133.74,133.77,133.63,133.76,22178.0,131.287,131.3164,131.179,131.3066,22178.0
2023-10-06 15:40:00,133.77,133.77,133.6,133.65,38894.0,131.3164,131.3164,131.1495,131.1986,38894.0
2023-10-06 15:50:00,133.62,133.62,133.33,133.34,104924.0,131.1692,131.1692,130.8845,130.8943,104924.0
2023-10-09 09:30:00,132.8,133.14,132.73,133.11,19439.0,130.3642,130.698,130.2955,130.6685,19439.0
2023-10-09 09:40:00,133.13,133.37,133.03,133.34,16038.0,130.6882,130.9238,130.59,130.8943,16038.0
2023-10-09 09:50:00,133.36,133.47,133.23,133.37,8962.0,130.9139,131.0219,130.7863,130.9238,8962.0
2023-10-09 10:00:00,133.44,133.52,133.11,133.23,14332.0,130.9925,131.071,130.6685,130.7863,14332.0
2023-10-09 10:10:00,133.24,133.34,133.19,133.32,11640.0,130.7961,130.8943,130.7471,130.8747,11640.0
2023-10-09 10:20:00,133.31,133.41,133.24,133.24,6250.0,130.8649,130.963,130.7961,130.7961,6250.0
2023-10-09 10:30:00,133.28,133.33,133.1,133.1,18054.0,130.8354,130.8845,130.6587,130.6587,18054.0
2023-10-09 10:40:00,133.1,133.19,132.84,132.84,43345.0,130.6587,130.7471,130.4035,130.4035,43345.0
2023-10-09 10:50:00,132.87,132.97,132.81,132.91,23430.0,130.4329,130.5311,130.374,130.4722,23430.0
2023-10-09 11:00:00,132.9,132.98,132.87,132.92,20466.0,130.4624,130.5409,130.4329,130.482,20466.0
2023-10-09 11:10:00,132.9,133.12,132.85,133.11,9464.0,130.4624,130.6783,130.4133,130.6685,9464.0
2023-10-09 11:20:00,133.11,133.31,133.07,133.29,11696.0,130.6685,130.8649,130.6293,130.8452,11696.0
2023-10-09 11:30:00,133.3,133.37,133.3,133.35,13770.0,130.855,130.9238,130.855,130.9041,13770.0
2023-10-09 11:40:00,133.35,133.36,133.21,133.32,23163.0,130.9041,130.9139,130.7667,130.8747,23163.0
2023-10-09 11:50:00,133.32,133.45,133.31,133.44,23739.0,130.8747,131.0023,130.8649,130.9925,23739.0
2023-10-09 12:00:00,133.44,133.56,133.36,133.5,23261.0,130.9925,131.1103,130.9139,131.0514,23261.0
2023-10-09 12:10:00,133.5,133.56,133.45,133.55,41669.0,131.0514,131.1103,131.0023,131.1005,41669.0
2023-10-09 12:20:00,133.55,133.69,133.45,133.46,40416.0,131.1005,131.2379,131.0023,131.0121,40416.0
2023-10-09 12:30:00,133.45,133.53,133.38,133.42,26546.0,131.0023,131.0808,130.9336,130.9728,26546.0
2023-10-09 12:40:00,133.4,133.44,133.29,133.41,31336.0,130.9532,130.9925,130.8452,130.963,31336.0
2023-10-09 12:50:00,133.42,133.46,133.29,133.4,16639.0,130.9728,131.0121,130.8452,130.9532,16639.0
2023-10-09 13:00:00,133.41,133.51,133.38,133.5,15936.0,130.963,131.0612,130.9336,131.0514,15936.0
2023-10-09 13:10:00,133.51,133.56,133.47,133.55,53858.0,131.0612,131.1103,131.0219,131.1005,53858.0
2023-10-09 13:20:00,133.55,133.74,133.49,133.72,19083.0,131.1005,131.287,131.0416,131.2673,19083.0
2023-10-09 13:30:00,133.75,133.98,133.74,133.97,17559.0,131.2968,131.5226,131.287,131.5127,17559.0
2023-10-09 13:40:00,133.99,134.31,133.99,134.22,21310.0,131.5324,131.8465,131.5324,131.7582,21310.0
2023-10-09 13:50:00,134.24,134.35,134.21,134.33,35914.0,131.7778,131.8858,131.7483,131.8661,35914.0
2023-10-09 14:00:00,134.36,134.5,134.27,134.42,24679.0,131.8956,132.033,131.8072,131.9545,24679.0
2023-10-09 14:10:00,134.41,134.44,134.34,134.35,40341.0,131.9447,131.9741,131.876,131.8858,40341.0
2023-10-09 14:20:00,134.36,134.44,134.33,134.43,20545.0,131.8956,131.9741,131.8661,131.9643,20545.0
2023-10-09 14:30:00,134.44,134.47,134.24,134.37,23011.0,131.9741,132.0036,131.7778,131.9054,23011.0
2023-10-09 14:40:00,134.38,134.55,134.38,134.46,22833.0,131.9152,132.0821,131.9152,131.9938,22833.0
2023-10-09 14:50:00,134.46,134.58,134.41,134.46,28732.0,131.9938,132.1116,131.9447,131.9938,28732.0
2023-10-09 15:00:00,134.47,134.53,134.36,134.47,44398.0,132.0036,132.0625,131.8956,132.0036,44398.0
2023-10-09 15:10:00,134.46,134.54,134.35,134.38,27113.0,131.9938,132.0723,131.8858,131.9152,27113.0
2023-10-09 15:20:00,134.36,134.47,134.34,134.45,25578.0,131.8956,132.0036,131.876,131.9839,25578.0
2023-10-09 15:30:00,134.44,134.45,134.3,134.32,36283.0,131.9741,131.9839,131.8367,131.8563,36283.0
2023-10-09 15:40:00,134.32,134.34,134.18,134.29,37908.0,131.8563,131.876,131.7189,131.8269,37908.0
2023-10-09 15:50:00,134.29,134.38,134.2,134.38,47699.0,131.8269,131.9152,131.7385,131.9152,47699.0
2023-10-10 09:30:00,134.8,134.8,134.49,134.56,47862.0,132.3275,132.3275,132.0232,132.0919,47862.0
2023-10-10 09:40:00,134.58,134.68,134.48,134.59,19251.0,132.1116,132.2097,132.0134,132.1214,19251.0
2023-10-10 09:50:00,134.64,134.84,134.62,134.84,14318.0,132.1705,132.3668,132.1508,132.3668,14318.0
2023-10-10 10:00:00,134.91,135.11,134.91,135.05,17536.0,132.4355,132.6318,132.4355,132.5729,17536.0
2023-10-10 10:10:00,135.02,135.24,134.98,135.19,29064.0,132.5435,132.7595,132.5042,132.7104,29064.0
2023-10-10 10:20:00,135.16,135.3,135.12,135.26,16405.0,132.6809,132.8184,132.6417,132.7791,16405.0
2023-10-10 10:30:00,135.26,135.46,135.23,135.37,38069.0,132.7791,132.9754,132.7496,132.8871,38069.0
2023-10-10 10:40:00,135.35,135.39,135.26,135.33,17379.0,132.8674,132.9067,132.7791,132.8478,17379.0
2023-10-10 10:50:00,135.34,135.47,135.34,135.41,16160.0,132.8576,132.9852,132.8576,132.9263,16160.0
2023-10-10 11:00:00,135.4,135.65,135.36,135.47,123312.0,132.9165,133.1619,132.8773,132.9852,123312.0
2023-10-10 11:10:00,135.51,135.76,135.45,135.76,20729.0,133.0245,133.2699,132.9656,133.2699,20729.0
2023-10-10 11:20:00,135.77,135.77,135.68,135.74,14949.0,133.2797,133.2797,133.1914,133.2503,14949.0
2023-10-10 11:30:00,135.73,135.84,135.71,135.81,18609.0,133.2405,133.3484,133.2208,133.319,18609.0
2023-10-10 11:40:00,135.82,135.93,135.81,135.86,18788.0,133.3288,133.4368,133.319,133.3681,18788.0
2023-10-10 11:50:00,135.87,135.96,135.85,135.92,36322.0,133.3779,133.4662,133.3583,133.427,36322.0
2023-10-10 12:00:00,135.93,135.94,135.83,135.85,18464.0,133.4368,133.4466,133.3386,133.3583,18464.0
2023-10-10 12:10:00,135.87,135.94,135.86,135.91,31210.0,133.3779,133.4466,133.3681,133.4172,31210.0
2023-10-10 12:20:00,135.91,135.93,135.78,135.91,61686.0,133.4172,133.4368,133.2896,133.4172,61686.0
2023-10-10 12:30:00,135.92,135.93,135.79,135.85,42037.0,133.427,133.4368,133.2994,133.3583,42037.0
2023-10-10 12:40:00,135.86,135.86,135.75,135.75,45228.0,133.3681,133.3681,133.2601,133.2601,45228.0
2023-10-10 12:50:00,135.76,135.86,135.75,135.81,23998.0,133.2699,133.3681,133.2601,133.319,23998.0
2023-10-10 13:00:00,135.82,135.82,135.29,135.36,55254.0,133.3288,133.3288,132.8085,132.8773,55254.0
2023-10-10 13:10:00,135.35,135.41,135.17,135.29,22876.0,132.8674,132.9263,132.6907,132.8085,22876.0
2023-10-10 13:20:00,135.31,135.42,135.26,135.37,19393.0,132.8282,132.9362,132.7791,132.8871,19393.0
2023-10-10 13:30:00,135.37,135.38,135.23,135.36,14434.0,132.8871,132.8969,132.7496,132.8773,14434.0
2023-10-10 13:40:00,135.35,135.48,135.35,135.43,18451.0,132.8674,132.9951,132.8674,132.946,18451.0
2023-10-10 13:50:00,135.44,135.46,135.27,135.38,28811.0,132.9558,132.9754,132.7889,132.8969,28811.0
2023-10-10 14:00:00,135.38,135.44,135.29,135.3,50636.0,132.8969,132.9558,132.8085,132.8184,50636.0
2023-10-10 14:10:00,135.29,135.35,135.16,135.28,345098.0,132.8085,132.8674,132.6809,132.7987,345098.0
2023-10-10 14:20:00,135.31,135.31,135.1,135.18,18525.0,132.8282,132.8282,132.622,132.7006,18525.0
2023-10-10 14:30:00,135.18,135.31,135.13,135.2,27259.0,132.7006,132.8282,132.6515,132.7202,27259.0
2023-10-10 14:40:00,135.19,135.42,135.16,135.27,35138.0,132.7104,132.9362,132.6809,132.7889,35138.0
2023-10-10 14:50:00,135.27,135.28,135.0,135.09,43203.0,132.7889,132.7987,132.5239,132.6122,43203.0
2023-10-10 15:00:00,135.09,135.21,135.06,135.2,42910.0,132.6122,132.73,132.5828,132.7202,42910.0
2023-10-10 15:10:00,135.2,135.25,135.1,135.17,26326.0,132.7202,132.7693,132.622,132.6907,26326.0
2023-10-10 15:20:00,135.16,135.16,135.04,135.12,14168.0,132.6809,132.6809,132.5631,132.6417,14168.0
2023-10-10 15:30:00,135.12,135.21,135.09,135.11,27545.0,132.6417,132.73,132.6122,132.6318,27545.0
2023-10-10 15:40:00,135.13,135.19,135.12,135.19,37764.0,132.6515,132.7104,132.6417,132.7104,37764.0
2023-10-10 15:50:00,135.22,135.23,134.96,135.0,47210.0,132.7398,132.7496,132.4846,132.5239,47210.0
2023-10-11 09:30:00,135.39,135.8,135.39,135.7,25732.0,132.9067,133.3092,132.9067,133.211,25732.0
2023-10-11 09:40:00,135.71,135.8,135.55,135.74,21425.0,133.2208,133.3092,133.0638,133.2503,21425.0
2023-10-11 09:50:00,135.75,135.75,135.56,135.57,12117.0,133.2601,133.2601,133.0736,133.0834,12117.0
2023-10-11 10:00:00,135.6,135.66,135.5,135.59,9154.0,133.1129,133.1718,133.0147,133.103,9154.0
2023-10-11 10:10:00,135.6,135.6,135.4,135.46,19268.0,133.1129,133.1129,132.9165,132.9754,19268.0
2023-10-11 10:20:00,135.43,135.56,135.4,135.48,22830.0,132.946,133.0736,132.9165,132.9951,22830.0
2023-10-11 10:30:00,135.48,135.52,135.39,135.48,21506.0,132.9951,133.0343,132.9067,132.9951,21506.0
2023-10-11 10:40:00,135.5,135.52,135.28,135.38,105973.0,133.0147,133.0343,132.7987,132.8969,105973.0
2023-10-11 10:50:00,135.39,135.64,135.39,135.59,88044.0,132.9067,133.1521,132.9067,133.103,88044.0
2023-10-11 11:00:00,135.6,135.67,135.54,135.61,51756.0,133.1129,133.1816,133.054,133.1227,51756.0
2023-10-11 11:10:00,135.63,135.67,135.27,135.31,28033.0,133.1423,133.1816,132.7889,132.8282,28033.0
2023-10-11 11:20:00,135.28,135.39,135.28,135.3,12893.0,132.7987,132.9067,132.7987,132.8184,12893.0
2023-10-11 11:30:00,135.33,135.37,135.26,135.28,13380.0,132.8478,132.8871,132.7791,132.7987,13380.0
2023-10-11 11:40:00,135.3,135.41,135.23,135.37,28174.0,132.8184,132.9263,132.7496,132.8871,28174.0
2023-10-11 11:50:00,135.38,135.5,135.34,135.35,14659.0,132.8969,133.0147,132.8576,132.8674,14659.0
2023-10-11 12:00:00,135.33,135.36,135.25,135.33,45872.0,132.8478,132.8773,132.7693,132.8478,45872.0
2023-10-11 12:10:00,135.34,135.35,135.1,135.18,30086.0,132.8576,132.8674,132.622,132.7006,30086.0
2023-10-11 12:20:00,135.16,135.18,135.1,135.18,158182.0,132.6809,132.7006,132.622,132.7006,158182.0
2023-10-11 12:30:00,135.16,135.25,135.14,135.23,17598.0,132.6809,132.7693,132.6613,132.7496,17598.0
2023-10-11 12:40:00,135.23,135.26,135.13,135.19,20506.0,132.7496,132.7791,132.6515,132.7104,20506.0
2023-10-11 12:50:00,135.19,135.25,135.07,135.25,14258.0,132.7104,132.7693,132.5926,132.7693,14258.0
2023-10-11 13:00:00,135.24,135.27,135.15,135.25,15413.0,132.7595,132.7889,132.6711,132.7693,15413.0
2023-10-11 13:10:00,135.24,135.29,134.99,135.02,11181.0,132.7595,132.8085,132.514,132.5435,11181.0
2023-10-11 13:20:00,134.99,135.14,134.99,135.1,37729.0,132.514,132.6613,132.514,132.622,37729.0
2023-10-11 13:30:00,135.09,135.09,134.96,134.98,20619.0,132.6122,132.6122,132.4846,132.5042,20619.0
2023-10-11 13:40:00,134.97,135.0,134.93,134.96,14790.0,132.4944,132.5239,132.4551,132.4846,14790.0
2023-10-11 13:50:00,134.97,135.17,134.97,135.15,10854.0,132.4944,132.6907,132.4944,132.6711,10854.0
2023-10-11 14:00:00,135.18,135.31,135.16,135.18,31226.0,132.7006,132.8282,132.6809,132.7006,31226.0
2023-10-11 14:10:00,135.17,135.31,135.16,135.24,22742.0,132.6907,132.8282,132.6809,132.7595,22742.0
2023-10-11 14:20:00,135.23,135.57,135.23,135.35,16621.0,132.7496,133.0834,132.7496,132.8674,16621.0
2023-10-11 14:30:00,135.37,135.48,135.36,135.41,84962.0,132.8871,132.9951,132.8773,132.9263,84962.0
2023-10-11 14:40:00,135.41,135.56,135.4,135.52,13971.0,132.9263,133.0736,132.9165,133.0343,13971.0
2023-10-11 14:50:00,135.5,135.57,135.46,135.47,11275.0,133.0147,133.0834,132.9754,132.9852,11275.0
2023-10-11 15:00:00,135.49,135.62,135.48,135.57,18483.0,133.0049,133.1325,132.9951,133.0834,18483.0
2023-10-11 15:10:00,135.59,135.61,135.48,135.57,18459.0,133.103,133.1227,132.9951,133.0834,18459.0
2023-10-11 15:20:00,135.56,135.69,135.53,135.67,46228.0,133.0736,133.2012,133.0441,133.1816,46228.0
2023-10-11 15:30:00,135.64,135.8,135.61,135.78,28379.0,133.1521,133.3092,133.1227,133.2896,28379.0
2023-10-11 15:40:00,135.78,135.92,135.74,135.85,67896.0,133.2896,133.427,133.2503,133.3583,67896.0
2023-10-11 15:50:00,135.86,135.99,135.84,135.93,82677.0,133.3681,133.4957,133.3484,133.4368,82677.0
2023-10-12 09:30:00,136.19,136.28,136.06,136.17,45244.0,133.692,133.7804,133.5644,133.6724,45244.0
2023-10-12 09:40:00,136.17,136.19,136.0,136.01,23157.0,133.6724,133.692,133.5055,133.5153,23157.0
2023-10-12 09:50:00,136.03,136.17,135.89,135.98,18257.0,133.535,133.6724,133.3975,133.4859,18257.0
2023-10-12 10:00:00,135.99,136.07,135.83,136.04,12398.0,133.4957,133.5742,133.3386,133.5448,12398.0
2023-10-12 10:10:00,136.02,136.24,136.02,136.1,14108.0,133.5251,133.7411,133.5251,133.6037,14108.0
2023-10-12 10:20:00,136.09,136.31,136.01,136.05,21542.0,133.5939,133.8098,133.5153,133.5546,21542.0
2023-10-12 10:30:00,136.03,136.09,135.96,136.03,25716.0,133.535,133.5939,133.4662,133.535,25716.0
2023-10-12 10:40:00,136.03,136.1,135.81,136.0,20862.0,133.535,133.6037,133.319,133.5055,20862.0
2023-10-12 10:50:00,136.01,136.1,135.92,136.08,16941.0,133.5153,133.6037,133.427,133.584,16941.0
2023-10-12 11:00:00,136.05,136.14,135.9,136.12,21450.0,133.5546,133.6429,133.4073,133.6233,21450.0
2023-10-12 11:10:00,136.15,136.31,136.11,136.29,20910.0,133.6528,133.8098,133.6135,133.7902,20910.0
2023-10-12 11:20:00,136.29,136.36,136.1,136.17,16677.0,133.7902,133.8589,133.6037,133.6724,16677.0
2023-10-12 11:30:00,136.11,136.18,136.06,136.18,14811.0,133.6135,133.6822,133.5644,133.6822,14811.0
2023-10-12 11:40:00,136.17,136.19,136.09,136.09,7938.0,133.6724,133.692,133.5939,133.5939,7938.0
2023-10-12 11:50:00,136.11,136.28,136.09,136.28,18892.0,133.6135,133.7804,133.5939,133.7804,18892.0
2023-10-12 12:00:00,136.3,136.39,136.19,136.24,24054.0,133.8,133.8884,133.692,133.7411,24054.0
2023-10-12 12:10:00,136.27,136.32,136.17,136.32,14675.0,133.7706,133.8196,133.6724,133.8196,14675.0
2023-10-12 12:20:00,136.32,136.46,136.27,136.44,20365.0,133.8196,133.9571,133.7706,133.9374,20365.0
2023-10-12 12:30:00,136.44,136.46,136.32,136.41,11316.0,133.9374,133.9571,133.8196,133.908,11316.0
2023-10-12 12:40:00,136.43,136.45,136.34,136.34,18239.0,133.9276,133.9473,133.8393,133.8393,18239.0
2023-10-12 12:50:00,136.36,136.4,136.22,136.27,16161.0,133.8589,133.8982,133.7215,133.7706,16161.0
2023-10-12 13:00:00,136.26,136.26,135.61,135.67,78176.0,133.7607,133.7607,133.1227,133.1816,78176.0
2023-10-12 13:10:00,135.66,135.68,135.39,135.49,18834.0,133.1718,133.1914,132.9067,133.0049,18834.0
2023-10-12 13:20:00,135.46,135.52,135.26,135.28,23322.0,132.9754,133.0343,132.7791,132.7987,23322.0
2023-10-12 13:30:00,135.28,135.36,135.16,135.2,56389.0,132.7987,132.8773,132.6809,132.7202,56389.0
2023-10-12 13:40:00,135.21,135.25,135.14,135.2,15831.0,132.73,132.7693,132.6613,132.7202,15831.0
2023-10-12 13:50:00,135.21,135.21,134.99,135.0,25077.0,132.73,132.73,132.514,132.5239,25077.0
2023-10-12 14:00:00,135.02,135.1,134.76,134.77,16577.0,132.5435,132.622,132.2883,132.2981,16577.0
2023-10-12 14:10:00,134.76,134.8,134.64,134.71,36332.0,132.2883,132.3275,132.1705,132.2392,36332.0
2023-10-12 14:20:00,134.71,135.13,134.71,135.13,58036.0,132.2392,132.6515,132.2392,132.6515,58036.0
2023-10-12 14:30:00,135.11,135.25,135.04,135.2,55870.0,132.6318,132.7693,132.5631,132.7202,55870.0
2023-10-12 14:40:00,135.21,135.37,135.13,135.33,23242.0,132.73,132.8871,132.6515,132.8478,23242.0
2023-10-12 14:50:00,135.34,135.36,135.21,135.24,19856.0,132.8576,132.8773,132.73,132.7595,19856.0
2023-10-12 15:00:00,135.26,135.41,135.23,135.39,27719.0,132.7791,132.9263,132.7496,132.9067,27719.0
2023-10-12 15:10:00,135.38,135.54,135.28,135.51,90813.0,132.8969,133.054,132.7987,133.0245,90813.0
2023-10-12 15:20:00,135.5,135.52,135.34,135.42,46876.0,133.0147,133.0343,132.8576,132.9362,46876.0
2023-10-12 15:30:00,135.42,135.67,135.4,135.61,38557.0,132.9362,133.1816,132.9165,133.1227,38557.0
2023-10-12 15:40:00,135.63,135.63,135.45,135.53,34285.0,133.1423,133.1423,132.9656,133.0441,34285.0
2023-10-12 15:50:00,135.52,135.64,135.44,135.48,74750.0,133.0343,133.1521,132.9558,132.9951,74750.0
2023-10-13 09:30:00,135.82,136.13,135.8,136.13,44065.0,133.3288,133.6331,133.3092,133.6331,44065.0
2023-10-13 09:40:00,136.2,136.24,136.02,136.13,23592.0,133.7018,133.7411,133.5251,133.6331,23592.0
2023-10-13 09:50:00,136.19,136.23,136.05,136.05,4179.0,133.692,133.7313,133.5546,133.5546,4179.0
2023-10-13 10:00:00,136.06,136.09,135.68,135.81,54566.0,133.5644,133.5939,133.1914,133.319,54566.0
2023-10-13 10:10:00,135.81,135.81,135.59,135.63,4392.0,133.319,133.319,133.103,133.1423,4392.0
2023-10-13 10:20:00,135.65,135.76,135.6,135.66,9820.0,133.1619,133.2699,133.1129,133.1718,9820.0
2023-10-13 10:30:00,135.63,135.81,135.6,135.61,17252.0,133.1423,133.319,133.1129,133.1227,17252.0
2023-10-13 10:40:00,135.58,135.66,135.45,135.45,16749.0,133.0932,133.1718,132.9656,132.9656,16749.0
2023-10-13 10:50:00,135.39,135.39,135.06,135.09,14290.0,132.9067,132.9067,132.5828,132.6122,14290.0
2023-10-13 11:00:00,135.07,135.08,134.78,134.95,16631.0,132.5926,132.6024,132.3079,132.4748,16631.0
2023-10-13 11:10:00,135.02,135.12,134.98,135.04,79182.0,132.5435,132.6417,132.5042,132.5631,79182.0
2023-10-13 11:20:00,135.02,135.07,134.76,134.9,30769.0,132.5435,132.5926,132.2883,132.4257,30769.0
2023-10-13 11:30:00,134.88,135.01,134.82,134.97,16443.0,132.4061,132.5337,132.3472,132.4944,16443.0
2023-10-13 11:40:00,134.99,135.04,134.89,134.92,16125.0,132.514,132.5631,132.4159,132.4453,16125.0
2023-10-13 11:50:00,134.88,134.89,134.59,134.69,22492.0,132.4061,132.4159,132.1214,132.2195,22492.0
2023-10-13 12:00:00,134.67,134.87,134.64,134.86,13335.0,132.1999,132.3962,132.1705,132.3864,13335.0
2023-10-13 12:10:00,134.85,135.04,134.78,135.01,37421.0,132.3766,132.5631,132.3079,132.5337,37421.0
2023-10-13 12:20:00,135.06,135.24,135.06,135.23,24941.0,132.5828,132.7595,132.5828,132.7496,24941.0
2023-10-13 12:30:00,135.24,135.34,135.18,135.22,10581.0,132.7595,132.8576,132.7006,132.7398,10581.0
2023-10-13 12:40:00,135.22,135.33,135.17,135.17,29247.0,132.7398,132.8478,132.6907,132.6907,29247.0
2023-10-13 12:50:00,135.13,135.13,134.91,135.04,20256.0,132.6515,132.6515,132.4355,132.5631,20256.0
2023-10-13 13:00:00,135.02,135.08,134.76,134.8,35807.0,132.5435,132.6024,132.2883,132.3275,35807.0
2023-10-13 13:10:00,134.8,134.88,134.66,134.68,45476.0,132.3275,132.4061,132.1901,132.2097,45476.0
2023-10-13 13:20:00,134.7,134.77,134.38,134.43,24171.0,132.2294,132.2981,131.9152,131.9643,24171.0
2023-10-13 13:30:00,134.38,134.42,134.29,134.37,14520.0,131.9152,131.9545,131.8269,131.9054,14520.0
2023-10-13 13:40:00,134.39,134.85,134.39,134.7,48544.0,131.925,132.3766,131.925,132.2294,48544.0
2023-10-13 13:50:00,134.71,134.81,134.69,134.72,14558.0,132.2392,132.3373,132.2195,132.249,14558.0
2023-10-13 14:00:00,134.72,134.89,134.65,134.74,31322.0,132.249,132.4159,132.1803,132.2686,31322.0
2023-10-13 14:10:00,134.73,134.8,134.61,134.74,19270.0,132.2588,132.3275,132.141,132.2686,19270.0
2023-10-13 14:20:00,134.75,134.82,134.59,134.73,21672.0,132.2784,132.3472,132.1214,132.2588,21672.0
2023-10-13 14:30:00,134.72,134.93,134.67,134.74,40791.0,132.249,132.4551,132.1999,132.2686,40791.0
2023-10-13 14:40:00,134.7,134.8,134.57,134.61,22257.0,132.2294,132.3275,132.1017,132.141,22257.0
2023-10-13 14:50:00,134.6,134.86,134.6,134.82,63877.0,132.1312,132.3864,132.1312,132.3472,63877.0
2023-10-13 15:00:00,134.82,134.92,134.6,134.83,40495.0,132.3472,132.4453,132.1312,132.357,40495.0
2023-10-13 15:10:00,134.82,135.05,134.77,134.8,29489.0,132.3472,132.5729,132.2981,132.3275,29489.0
2023-10-13 15:20:00,134.78,134.82,134.61,134.66,25260.0,132.3079,132.3472,132.141,132.1901,25260.0
2023-10-13 15:30:00,134.66,134.83,134.62,134.67,65377.0,132.1901,132.357,132.1508,132.1999,65377.0
2023-10-13 15:40:00,134.66,134.68,134.41,134.68,68506.0,132.1901,132.2097,131.9447,132.2097,68506.0
2023-10-13 15:50:00,134.66,134.8,134.58,134.79,108127.0,132.1901,132.3275,132.1116,132.3177,108127.0
2023-10-16 09:30:00,135.25,135.95,135.25,135.82,33082.0,132.7693,133.4564,132.7693,133.3288,33082.0
2023-10-16 09:40:00,135.82,135.83,135.56,135.57,19142.0,133.3288,133.3386,133.0736,133.0834,19142.0
2023-10-16 09:50:00,135.59,135.75,135.57,135.75,28931.0,133.103,133.2601,133.0834,133.2601,28931.0
2023-10-16 10:00:00,135.75,135.8,135.65,135.73,13772.0,133.2601,133.3092,133.1619,133.2405,13772.0
2023-10-16 10:10:00,135.79,136.07,135.78,136.0,13968.0,133.2994,133.5742,133.2896,133.5055,13968.0
2023-10-16 10:20:00,136.0,136.22,135.98,136.22,18566.0,133.5055,133.7215,133.4859,133.7215,18566.0
2023-10-16 10:30:00,136.2,136.43,136.2,136.33,31233.0,133.7018,133.9276,133.7018,133.8295,31233.0
2023-10-16 10:40:00,136.34,136.44,136.25,136.38,17420.0,133.8393,133.9374,133.7509,133.8785,17420.0
2023-10-16 10:50:00,136.4,136.49,136.33,136.48,27308.0,133.8982,133.9865,133.8295,133.9767,27308.0
2023-10-16 11:00:00,136.52,136.57,136.45,136.49,18895.0,134.016,134.0651,133.9473,133.9865,18895.0
2023-10-16 11:10:00,136.52,136.53,136.31,136.32,19091.0,134.016,134.0258,133.8098,133.8196,19091.0
2023-10-16 11:20:00,136.28,136.41,136.28,136.4,9103.0,133.7804,133.908,133.7804,133.8982,9103.0
2023-10-16 11:30:00,136.45,136.45,136.24,136.24,57957.0,133.9473,133.9473,133.7411,133.7411,57957.0
2023-10-16 11:40:00,136.23,136.28,136.12,136.24,13655.0,133.7313,133.7804,133.6233,133.7411,13655.0
2023-10-16 11:50:00,136.25,136.28,136.18,136.22,8857.0,133.7509,133.7804,133.6822,133.7215,8857.0
2023-10-16 12:00:00,136.22,136.26,136.13,136.26,17421.0,133.7215,133.7607,133.6331,133.7607,17421.0
2023-10-16 12:10:00,136.24,136.24,136.12,136.2,16015.0,133.7411,133.7411,133.6233,133.7018,16015.0
2023-10-16 12:20:00,136.19,136.25,136.13,136.24,15963.0,133.692,133.7509,133.6331,133.7411,15963.0
2023-10-16 12:30:00,136.24,136.28,136.13,136.16,7843.0,133.7411,133.7804,133.6331,133.6626,7843.0
2023-10-16 12:40:00,136.15,136.24,136.13,136.16,42842.0,133.6528,133.7411,133.6331,133.6626,42842.0
2023-10-16 12:50:00,136.18,136.23,136.04,136.2,17040.0,133.6822,133.7313,133.5448,133.7018,17040.0
2023-10-16 13:00:00,136.23,136.41,136.23,136.41,14608.0,133.7313,133.908,133.7313,133.908,14608.0
2023-10-16 13:10:00,136.41,136.48,136.23,136.25,42267.0,133.908,133.9767,133.7313,133.7509,42267.0
2023-10-16 13:20:00,136.19,136.19,135.67,136.05,26004.0,133.692,133.692,133.1816,133.5546,26004.0
2023-10-16 13:30:00,136.05,136.15,136.0,136.14,12527.0,133.5546,133.6528,133.5055,133.6429,12527.0
2023-10-16 13:40:00,136.15,136.32,136.14,136.27,50475.0,133.6528,133.8196,133.6429,133.7706,50475.0
2023-10-16 13:50:00,136.27,136.31,136.21,136.31,34858.0,133.7706,133.8098,133.7117,133.8098,34858.0
2023-10-16 14:00:00,136.31,136.32,136.17,136.3,22722.0,133.8098,133.8196,133.6724,133.8,22722.0
2023-10-16 14:10:00,136.32,136.37,136.21,136.28,10751.0,133.8196,133.8687,133.7117,133.7804,10751.0
2023-10-16 14:20:00,136.28,136.31,136.15,136.17,20453.0,133.7804,133.8098,133.6528,133.6724,20453.0
2023-10-16 14:30:00,136.19,136.29,136.08,136.19,17863.0,133.692,133.7902,133.584,133.692,17863.0
2023-10-16 14:40:00,136.18,136.26,136.16,136.19,33984.0,133.6822,133.7607,133.6626,133.692,33984.0
2023-10-16 14:50:00,136.2,136.37,136.19,136.36,55809.0,133.7018,133.8687,133.692,133.8589,55809.0
2023-10-16 15:00:00,136.37,136.42,136.24,136.39,20774.0,133.8687,133.9178,133.7411,133.8884,20774.0
2023-10-16 15:10:00,136.39,136.46,136.34,136.34,15003.0,133.8884,133.9571,133.8393,133.8393,15003.0
2023-10-16 15:20:00,136.37,136.49,136.37,136.48,29312.0,133.8687,133.9865,133.8687,133.9767,29312.0
2023-10-16 15:30:00,136.48,136.51,136.29,136.31,28380.0,133.9767,134.0062,133.7902,133.8098,28380.0
2023-10-16 15:40:00,136.32,136.38,136.26,136.28,24246.0,133.8196,133.8785,133.7607,133.7804,24246.0
2023-10-16 15:50:00,136.25,136.42,136.15,136.16,191702.0,133.7509,133.9178,133.6528,133.6626,191702.0
2023-10-17 09:30:00,135.15,135.3,135.05,135.29,46425.0,132.6711,132.8184,132.5729,132.8085,46425.0
2023-10-17 09:40:00,135.3,135.31,135.06,135.09,15786.0,132.8184,132.8282,132.5828,132.6122,15786.0
2023-10-17 09:50:00,135.06,135.11,134.92,135.01,17090.0,132.5828,132.6318,132.4453,132.5337,17090.0
2023-10-17 10:00:00,135.0,135.4,134.98,135.39,27303.0,132.5239,132.9165,132.5042,132.9067,27303.0
2023-10-17 10:10:00,135.44,135.63,135.38,135.61,63972.0,132.9558,133.1423,132.8969,133.1227,63972.0
2023-10-17 10:20:00,135.62,135.77,135.52,135.59,16234.0,133.1325,133.2797,133.0343,133.103,16234.0
2023-10-17 10:30:00,135.58,135.91,135.58,135.85,14175.0,133.0932,133.4172,133.0932,133.3583,14175.0
2023-10-17 10:40:00,135.87,135.9,135.72,135.84,25320.0,133.3779,133.4073,133.2307,133.3484,25320.0
2023-10-17 10:50:00,135.77,135.85,135.71,135.73,11902.0,133.2797,133.3583,133.2208,133.2405,11902.0
2023-10-17 11:00:00,135.73,135.8,135.62,135.66,15088.0,133.2405,133.3092,133.1325,133.1718,15088.0
2023-10-17 11:10:00,135.64,135.97,135.64,135.97,24608.0,133.1521,133.4761,133.1521,133.4761,24608.0
2023-10-17 11:20:00,136.0,136.0,135.84,135.96,10555.0,133.5055,133.5055,133.3484,133.4662,10555.0
2023-10-17 11:30:00,135.94,136.21,135.93,136.13,29396.0,133.4466,133.7117,133.4368,133.6331,29396.0
2023-10-17 11:40:00,136.15,136.33,136.11,136.33,21113.0,133.6528,133.8295,133.6135,133.8295,21113.0
2023-10-17 11:50:00,136.36,136.39,136.25,136.33,14521.0,133.8589,133.8884,133.7509,133.8295,14521.0
2023-10-17 12:00:00,136.3,136.46,136.28,136.34,41244.0,133.8,133.9571,133.7804,133.8393,41244.0
2023-10-17 12:10:00,136.33,136.42,136.28,136.33,55862.0,133.8295,133.9178,133.7804,133.8295,55862.0
2023-10-17 12:20:00,136.3,136.53,136.3,136.53,19429.0,133.8,134.0258,133.8,134.0258,19429.0
2023-10-17 12:30:00,136.54,136.56,136.33,136.37,21568.0,134.0356,134.0552,133.8295,133.8687,21568.0
2023-10-17 12:40:00,136.36,136.36,136.12,136.23,31154.0,133.8589,133.8589,133.6233,133.7313,31154.0
2023-10-17 12:50:00,136.24,136.36,136.09,136.16,15472.0,133.7411,133.8589,133.5939,133.6626,15472.0
2023-10-17 13:00:00,136.15,136.18,136.03,136.11,16204.0,133.6528,133.6822,133.535,133.6135,16204.0
2023-10-17 13:10:00,136.13,136.14,136.02,136.06,9803.0,133.6331,133.6429,133.5251,133.5644,9803.0
2023-10-17 13:20:00,136.08,136.1,135.97,136.01,15870.0,133.584,133.6037,133.4761,133.5153,15870.0
2023-10-17 13:30:00,135.99,135.99,135.79,135.86,17278.0,133.4957,133.4957,133.2994,133.3681,17278.0
2023-10-17 13:40:00,135.86,135.91,135.8,135.87,14873.0,133.3681,133.4172,133.3092,133.3779,14873.0
2023-10-17 13:50:00,135.87,135.87,135.53,135.61,21474.0,133.3779,133.3779,133.0441,133.1227,21474.0
2023-10-17 14:00:00,135.59,135.63,135.56,135.61,9800.0,133.103,133.1423,133.0736,133.1227,9800.0
2023-10-17 14:10:00,135.62,135.78,135.58,135.63,12260.0,133.1325,133.2896,133.0932,133.1423,12260.0
2023-10-17 14:20:00,135.62,135.74,135.62,135.7,12963.0,133.1325,133.2503,133.1325,133.211,12963.0
2023-10-17 14:30:00,135.68,135.8,135.62,135.8,11713.0,133.1914,133.3092,133.1325,133.3092,11713.0
2023-10-17 14:40:00,135.8,135.83,135.68,135.78,20032.0,133.3092,133.3386,133.1914,133.2896,20032.0
2023-10-17 14:50:00,135.76,135.76,135.43,135.53,14168.0,133.2699,133.2699,132.946,133.0441,14168.0
2023-10-17 15:00:00,135.52,135.7,135.43,135.65,46443.0,133.0343,133.211,132.946,133.1619,46443.0
2023-10-17 15:10:00,135.65,135.73,135.61,135.67,20545.0,133.1619,133.2405,133.1227,133.1816,20545.0
2023-10-17 15:20:00,135.69,135.76,135.65,135.76,26805.0,133.2012,133.2699,133.1619,133.2699,26805.0
2023-10-17 15:30:00,135.79,135.79,135.65,135.7,18684.0,133.2994,133.2994,133.1619,133.211,18684.0
2023-10-17 15:40:00,135.72,135.74,135.61,135.7,22171.0,133.2307,133.2503,133.1227,133.211,22171.0
2023-10-17 15:50:00,135.68,136.02,135.68,136.02,50871.0,133.1914,133.5251,133.1914,133.5251,50871.0
2023-10-18 09:30:00,135.35,135.7,135.35,135.44,19448.0,132.8674,133.211,132.8674,132.9558,19448.0
2023-10-18 09:40:00,135.41,135.41,135.16,135.27,23350.0,132.9263,132.9263,132.6809,132.7889,23350.0
2023-10-18 09:50:00,135.29,135.4,135.23,135.29,9130.0,132.8085,132.9165,132.7496,132.8085,9130.0
2023-10-18 10:00:00,135.37,135.52,135.11,135.33,13292.0,132.8871,133.0343,132.6318,132.8478,13292.0
2023-10-18 10:10:00,135.32,135.61,135.23,135.56,9555.0,132.838,133.1227,132.7496,133.0736,9555.0
2023-10-18 10:20:00,135.59,135.72,135.25,135.25,25109.0,133.103,133.2307,132.7693,132.7693,25109.0
2023-10-18 10:30:00,135.25,135.28,135.0,135.05,20549.0,132.7693,132.7987,132.5239,132.5729,20549.0
2023-10-18 10:40:00,135.01,135.19,134.99,135.05,84083.0,132.5337,132.7104,132.514,132.5729,84083.0
2023-10-18 10:50:00,135.01,135.05,134.87,134.93,16298.0,132.5337,132.5729,132.3962,132.4551,16298.0
2023-10-18 11:00:00,134.96,135.14,134.85,134.85,7498.0,132.4846,132.6613,132.3766,132.3766,7498.0
2023-10-18 11:10:00,134.87,135.14,134.84,135.09,17659.0,132.3962,132.6613,132.3668,132.6122,17659.0
2023-10-18 11:20:00,135.06,135.26,135.01,135.02,14264.0,132.5828,132.7791,132.5337,132.5435,14264.0
2023-10-18 11:30:00,134.99,135.18,134.99,135.11,4536.0,132.514,132.7006,132.514,132.6318,4536.0
2023-10-18 11:40:00,135.1,135.16,134.96,134.97,27413.0,132.622,132.6809,132.4846,132.4944,27413.0
2023-10-18 11:50:00,135.0,135.13,134.97,134.98,16932.0,132.5239,132.6515,132.4944,132.5042,16932.0
2023-10-18 12:00:00,134.97,135.29,134.9,135.2,16984.0,132.4944,132.8085,132.4257,132.7202,16984.0
2023-10-18 12:10:00,135.22,135.24,134.91,134.91,12397.0,132.7398,132.7595,132.4355,132.4355,12397.0
2023-10-18 12:20:00,134.92,134.94,134.8,134.84,14799.0,132.4453,132.465,132.3275,132.3668,14799.0
2023-10-18 12:30:00,134.9,134.9,134.77,134.77,10295.0,132.4257,132.4257,132.2981,132.2981,10295.0
2023-10-18 12:40:00,134.78,134.93,134.78,134.82,17583.0,132.3079,132.4551,132.3079,132.3472,17583.0
2023-10-18 12:50:00,134.81,134.81,134.71,134.77,9657.0,132.3373,132.3373,132.2392,132.2981,9657.0
2023-10-18 13:00:00,134.75,135.25,134.62,135.19,34689.0,132.2784,132.7693,132.1508,132.7104,34689.0
2023-10-18 13:10:00,135.12,135.42,135.11,135.24,14967.0,132.6417,132.9362,132.6318,132.7595,14967.0
2023-10-18 13:20:00,135.26,135.28,135.14,135.2,8853.0,132.7791,132.7987,132.6613,132.7202,8853.0
2023-10-18 13:30:00,135.16,135.17,134.68,134.7,10889.0,132.6809,132.6907,132.2097,132.2294,10889.0
2023-10-18 13:40:00,134.72,134.78,134.66,134.78,15155.0,132.249,132.3079,132.1901,132.3079,15155.0
2023-10-18 13:50:00,134.79,135.07,134.79,135.03,62824.0,132.3177,132.5926,132.3177,132.5533,62824.0
2023-10-18 14:00:00,135.02,135.23,134.91,135.12,18072.0,132.5435,132.7496,132.4355,132.6417,18072.0
2023-10-18 14:10:00,135.09,135.09,134.79,134.79,16436.0,132.6122,132.6122,132.3177,132.3177,16436.0
2023-10-18 14:20:00,134.79,134.89,134.78,134.86,20504.0,132.3177,132.4159,132.3079,132.3864,20504.0
2023-10-18 14:30:00,134.83,135.0,134.74,134.75,31235.0,132.357,132.5239,132.2686,132.2784,31235.0
2023-10-18 14:40:00,134.74,134.79,134.63,134.66,30583.0,132.2686,132.3177,132.1606,132.1901,30583.0
2023-10-18 14:50:00,134.67,134.69,134.52,134.65,9398.0,132.1999,132.2195,132.0527,132.1803,9398.0
2023-10-18 15:00:00,134.64,134.64,134.38,134.39,24367.0,132.1705,132.1705,131.9152,131.925,24367.0
2023-10-18 15:10:00,134.42,134.53,134.38,134.44,46564.0,131.9545,132.0625,131.9152,131.9741,46564.0
2023-10-18 15:20:00,134.43,134.55,134.35,134.39,10384.0,131.9643,132.0821,131.8858,131.925,10384.0
2023-10-18 15:30:00,134.4,134.48,134.36,134.36,23622.0,131.9349,132.0134,131.8956,131.8956,23622.0
2023-10-18 15:40:00,134.36,134.37,133.97,134.05,34757.0,131.8956,131.9054,131.5127,131.5913,34757.0
2023-10-18 15:50:00,134.12,134.37,134.12,134.3,49743.0,131.66,131.9054,131.66,131.8367,49743.0
2023-10-19 09:30:00,134.7,134.7,134.13,134.21,77277.0,132.2294,132.2294,131.6698,131.7483,77277.0
2023-10-19 09:40:00,134.22,134.24,133.99,134.08,21486.0,131.7582,131.7778,131.5324,131.6207,21486.0
2023-10-19 09:50:00,134.03,134.29,134.03,134.16,41019.0,131.5716,131.8269,131.5716,131.6993,41019.0
2023-10-19 10:00:00,134.22,134.22,133.94,133.95,27423.0,131.7582,131.7582,131.4833,131.4931,27423.0
2023-10-19 10:10:00,133.97,134.24,133.89,133.96,43941.0,131.5127,131.7778,131.4342,131.5029,43941.0
2023-10-19 10:20:00,134.02,134.05,133.69,133.72,18463.0,131.5618,131.5913,131.2379,131.2673,18463.0
2023-10-19 10:30:00,133.68,133.85,133.62,133.76,23929.0,131.2281,131.3949,131.1692,131.3066,23929.0
2023-10-19 10:40:00,133.79,133.87,133.67,133.7,26843.0,131.3361,131.4146,131.2183,131.2477,26843.0
2023-10-19 10:50:00,133.72,133.85,133.59,133.65,30847.0,131.2673,131.3949,131.1397,131.1986,30847.0
2023-10-19 11:00:00,133.62,133.79,133.59,133.7,131792.0,131.1692,131.3361,131.1397,131.2477,131792.0
2023-10-19 11:10:00,133.68,133.74,133.55,133.59,26519.0,131.2281,131.287,131.1005,131.1397,26519.0
2023-10-19 11:20:00,133.57,133.82,133.5,133.8,38840.0,131.1201,131.3655,131.0514,131.3459,38840.0
2023-10-19 11:30:00,133.82,133.96,133.78,133.92,30478.0,131.3655,131.5029,131.3262,131.4637,30478.0
2023-10-19 11:40:00,133.94,134.15,133.94,134.09,18624.0,131.4833,131.6894,131.4833,131.6305,18624.0
2023-10-19 11:50:00,134.06,134.07,133.9,133.92,20372.0,131.6011,131.6109,131.444,131.4637,20372.0
2023-10-19 12:00:00,133.92,134.64,133.67,134.15,127901.0,131.4637,132.1705,131.2183,131.6894,127901.0
2023-10-19 12:10:00,134.15,134.49,134.05,134.43,75393.0,131.6894,132.0232,131.5913,131.9643,75393.0
2023-10-19 12:20:00,134.42,134.8,133.9,133.95,59621.0,131.9545,132.3275,131.444,131.4931,59621.0
2023-10-19 12:30:00,133.97,134.02,133.22,133.43,58405.0,131.5127,131.5618,130.7765,130.9827,58405.0
2023-10-19 12:40:00,133.44,134.03,133.34,134.02,229077.0,130.9925,131.5716,130.8943,131.5618,229077.0
2023-10-19 12:50:00,134.05,134.37,133.86,134.29,256825.0,131.5913,131.9054,131.4048,131.8269,256825.0
2023-10-19 13:00:00,134.26,134.7,134.26,134.63,73989.0,131.7974,132.2294,131.7974,132.1606,73989.0
2023-10-19 13:10:00,134.62,134.7,134.33,134.51,99262.0,132.1508,132.2294,131.8661,132.0428,99262.0
2023-10-19 13:20:00,134.54,134.57,134.16,134.33,64467.0,132.0723,132.1017,131.6993,131.8661,64467.0
2023-10-19 13:30:00,134.35,134.48,133.8,133.83,18350.0,131.8858,132.0134,131.3459,131.3753,18350.0
2023-10-19 13:40:00,133.84,133.84,133.65,133.69,24061.0,131.3851,131.3851,131.1986,131.2379,24061.0
2023-10-19 13:50:00,133.67,133.91,133.61,133.78,35407.0,131.2183,131.4538,131.1594,131.3262,35407.0
2023-10-19 14:00:00,133.75,133.93,133.66,133.7,121759.0,131.2968,131.4735,131.2084,131.2477,121759.0
2023-10-19 14:10:00,133.73,133.88,133.66,133.75,284829.0,131.2772,131.4244,131.2084,131.2968,284829.0
2023-10-19 14:20:00,133.8,133.87,133.6,133.65,54028.0,131.3459,131.4146,131.1495,131.1986,54028.0
2023-10-19 14:30:00,133.64,133.64,133.1,133.18,35614.0,131.1888,131.1888,130.6587,130.7372,35614.0
2023-10-19 14:40:00,133.15,133.15,132.92,132.96,40477.0,130.7078,130.7078,130.482,130.5213,40477.0
2023-10-19 14:50:00,132.97,133.21,132.94,133.04,74572.0,130.5311,130.7667,130.5016,130.5998,74572.0
2023-10-19 15:00:00,133.02,133.25,132.99,133.09,68414.0,130.5802,130.806,130.5507,130.6489,68414.0
2023-10-19 15:10:00,133.12,133.17,132.9,133.06,163269.0,130.6783,130.7274,130.4624,130.6194,163269.0
2023-10-19 15:20:00,133.09,133.09,132.87,133.0,44482.0,130.6489,130.6489,130.4329,130.5605,44482.0
2023-10-19 15:30:00,133.05,133.16,132.97,133.02,60319.0,130.6096,130.7176,130.5311,130.5802,60319.0
2023-10-19 15:40:00,132.99,133.05,132.72,133.05,149716.0,130.5507,130.6096,130.2857,130.6096,149716.0
2023-10-19 15:50:00,133.06,133.22,132.95,132.95,71649.0,130.6194,130.7765,130.5115,130.5115,71649.0
2023-10-20 09:30:00,132.85,133.19,132.85,133.03,35484.0,130.4133,130.7471,130.4133,130.59,35484.0
2023-10-20 09:40:00,132.99,133.21,132.94,133.16,10413.0,130.5507,130.7667,130.5016,130.7176,10413.0
2023-10-20 09:50:00,133.12,133.12,132.77,132.78,15285.0,130.6783,130.6783,130.3348,130.3446,15285.0
2023-10-20 10:00:00,132.76,132.89,132.52,132.63,18100.0,130.3249,130.4526,130.0893,130.1973,18100.0
2023-10-20 10:10:00,132.63,132.64,132.36,132.43,39444.0,130.1973,130.2071,129.9323,130.001,39444.0
2023-10-20 10:20:00,132.35,132.41,132.18,132.22,17816.0,129.9225,129.9814,129.7556,129.7948,17816.0
2023-10-20 10:30:00,132.2,132.36,132.09,132.09,57576.0,129.7752,129.9323,129.6672,129.6672,57576.0
2023-10-20 10:40:00,132.07,132.13,131.93,132.08,39225.0,129.6476,129.7065,129.5102,129.6574,39225.0
2023-10-20 10:50:00,132.06,132.07,131.77,131.79,42447.0,129.6378,129.6476,129.3531,129.3727,42447.0
2023-10-20 11:00:00,131.78,132.06,131.78,131.98,36421.0,129.3629,129.6378,129.3629,129.5592,36421.0
2023-10-20 11:10:00,131.97,131.97,131.74,131.83,42616.0,129.5494,129.5494,129.3237,129.412,42616.0
2023-10-20 11:20:00,131.83,131.83,131.7,131.79,20381.0,129.412,129.412,129.2844,129.3727,20381.0
2023-10-20 11:30:00,131.76,131.89,131.69,131.87,46028.0,129.3433,129.4709,129.2746,129.4513,46028.0
2023-10-20 11:40:00,131.86,132.03,131.8,132.03,19041.0,129.4414,129.6083,129.3826,129.6083,19041.0
2023-10-20 11:50:00,131.99,132.23,131.97,132.12,29080.0,129.5691,129.8047,129.5494,129.6967,29080.0
2023-10-20 12:00:00,132.13,132.15,131.85,131.86,32407.0,129.7065,129.7261,129.4316,129.4414,32407.0
2023-10-20 12:10:00,131.82,131.93,131.78,131.93,14185.0,129.4022,129.5102,129.3629,129.5102,14185.0
2023-10-20 12:20:00,131.97,132.18,131.94,131.96,74095.0,129.5494,129.7556,129.52,129.5396,74095.0
2023-10-20 12:30:00,131.97,132.26,131.97,132.18,41817.0,129.5494,129.8341,129.5494,129.7556,41817.0
2023-10-20 12:40:00,132.18,132.28,132.05,132.28,24106.0,129.7556,129.8537,129.628,129.8537,24106.0
2023-10-20 12:50:00,132.27,132.42,132.17,132.37,33025.0,129.8439,129.9912,129.7458,129.9421,33025.0
2023-10-20 13:00:00,132.38,132.39,132.01,132.02,48251.0,129.9519,129.9617,129.5887,129.5985,48251.0
2023-10-20 13:10:00,132.02,132.5,132.02,132.45,42873.0,129.5985,130.0697,129.5985,130.0206,42873.0
2023-10-20 13:20:00,132.45,132.47,132.28,132.34,51579.0,130.0206,130.0403,129.8537,129.9126,51579.0
2023-10-20 13:30:00,132.36,132.39,132.22,132.29,65525.0,129.9323,129.9617,129.7948,129.8636,65525.0
2023-10-20 13:40:00,132.28,132.53,132.24,132.26,36266.0,129.8537,130.0992,129.8145,129.8341,36266.0
2023-10-20 13:50:00,132.25,132.41,132.16,132.41,27062.0,129.8243,129.9814,129.7359,129.9814,27062.0
2023-10-20 14:00:00,132.42,132.44,132.24,132.36,30516.0,129.9912,130.0108,129.8145,129.9323,30516.0
2023-10-20 14:10:00,132.31,132.31,131.92,131.97,95158.0,129.8832,129.8832,129.5003,129.5494,95158.0
2023-10-20 14:20:00,131.98,132.04,131.91,131.94,14523.0,129.5592,129.6181,129.4905,129.52,14523.0
2023-10-20 14:30:00,131.91,132.15,131.86,131.94,20538.0,129.4905,129.7261,129.4414,129.52,20538.0
2023-10-20 14:40:00,131.9,131.99,131.82,131.94,16303.0,129.4807,129.5691,129.4022,129.52,16303.0
2023-10-20 14:50:00,131.94,132.09,131.86,131.91,18194.0,129.52,129.6672,129.4414,129.4905,18194.0
2023-10-20 15:00:00,131.89,132.06,131.85,131.86,21836.0,129.4709,129.6378,129.4316,129.4414,21836.0
2023-10-20 15:10:00,131.84,132.02,131.73,132.02,64518.0,129.4218,129.5985,129.3138,129.5985,64518.0
2023-10-20 15:20:00,132.02,132.02,131.66,131.82,84782.0,129.5985,129.5985,129.2451,129.4022,84782.0
2023-10-20 15:30:00,131.83,131.9,131.72,131.79,57054.0,129.412,129.4807,129.304,129.3727,57054.0
2023-10-20 15:40:00,131.78,131.78,131.56,131.67,98843.0,129.3629,129.3629,129.147,129.2549,98843.0
2023-10-20 15:50:00,131.67,131.67,131.43,131.46,79780.0,129.2549,129.2549,129.0193,129.0488,79780.0
2023-10-23 09:30:00,130.95,131.05,130.66,130.7,25750.0,128.5481,128.6463,128.2635,128.3027,25750.0
2023-10-23 09:40:00,130.66,131.15,130.49,131.13,55436.0,128.2635,128.7445,128.0966,128.7248,55436.0
2023-10-23 09:50:00,131.17,131.44,131.04,131.36,22602.0,128.7641,129.0292,128.6365,128.9506,22602.0
2023-10-23 10:00:00,131.43,131.45,131.28,131.32,9319.0,129.0193,129.039,128.8721,128.9114,9319.0
2023-10-23 10:10:00,131.34,131.59,131.32,131.56,9830.0,128.931,129.1764,128.9114,129.147,9830.0
2023-10-23 10:20:00,131.58,131.75,131.55,131.6,17623.0,129.1666,129.3335,129.1371,129.1862,17623.0
2023-10-23 10:30:00,131.61,131.66,131.32,131.58,30167.0,129.196,129.2451,128.9114,129.1666,30167.0
2023-10-23 10:40:00,131.57,131.75,131.52,131.6,26892.0,129.1568,129.3335,129.1077,129.1862,26892.0
2023-10-23 10:50:00,131.61,131.72,131.55,131.66,22734.0,129.196,129.304,129.1371,129.2451,22734.0
2023-10-23 11:00:00,131.69,131.8,131.63,131.71,38421.0,129.2746,129.3826,129.2157,129.2942,38421.0
2023-10-23 11:10:00,131.75,131.97,131.72,131.95,30708.0,129.3335,129.5494,129.304,129.5298,30708.0
2023-10-23 11:20:00,131.97,132.09,131.96,132.02,33161.0,129.5494,129.6672,129.5396,129.5985,33161.0
2023-10-23 11:30:00,132.02,132.21,132.0,132.18,21867.0,129.5985,129.785,129.5789,129.7556,21867.0
2023-10-23 11:40:00,132.16,132.16,131.94,132.03,39880.0,129.7359,129.7359,129.52,129.6083,39880.0
2023-10-23 11:50:00,132.03,132.21,132.01,132.21,17659.0,129.6083,129.785,129.5887,129.785,17659.0
2023-10-23 12:00:00,132.2,132.21,132.07,132.19,32170.0,129.7752,129.785,129.6476,129.7654,32170.0
2023-10-23 12:10:00,132.2,132.21,132.04,132.04,26994.0,129.7752,129.785,129.6181,129.6181,26994.0
2023-10-23 12:20:00,132.03,132.25,131.96,132.23,19441.0,129.6083,129.8243,129.5396,129.8047,19441.0
2023-10-23 12:30:00,132.2,132.28,132.12,132.24,14235.0,129.7752,129.8537,129.6967,129.8145,14235.0
2023-10-23 12:40:00,132.25,132.25,132.16,132.19,13350.0,129.8243,129.8243,129.7359,129.7654,13350.0
2023-10-23 12:50:00,132.2,132.66,132.2,132.66,24284.0,129.7752,130.2268,129.7752,130.2268,24284.0
2023-10-23 13:00:00,132.67,132.67,132.45,132.47,22985.0,130.2366,130.2366,130.0206,130.0403,22985.0
2023-10-23 13:10:00,132.47,132.48,132.16,132.17,65435.0,130.0403,130.0501,129.7359,129.7458,65435.0
2023-10-23 13:20:00,132.16,132.32,132.13,132.19,44155.0,129.7359,129.893,129.7065,129.7654,44155.0
2023-10-23 13:30:00,132.18,132.32,132.12,132.28,15099.0,129.7556,129.893,129.6967,129.8537,15099.0
2023-10-23 13:40:00,132.28,132.46,132.24,132.42,18667.0,129.8537,130.0304,129.8145,129.9912,18667.0
2023-10-23 13:50:00,132.43,132.44,132.15,132.21,23638.0,130.001,130.0108,129.7261,129.785,23638.0
2023-10-23 14:00:00,132.18,132.32,132.1,132.3,60830.0,129.7556,129.893,129.677,129.8734,60830.0
2023-10-23 14:10:00,132.29,132.3,131.99,132.03,26051.0,129.8636,129.8734,129.5691,129.6083,26051.0
2023-10-23 14:20:00,132.03,132.12,131.94,132.04,35536.0,129.6083,129.6967,129.52,129.6181,35536.0
2023-10-23 14:30:00,132.07,132.11,131.94,132.09,25847.0,129.6476,129.6869,129.52,129.6672,25847.0
2023-10-23 14:40:00,132.11,132.22,131.95,132.11,58976.0,129.6869,129.7948,129.5298,129.6869,58976.0
2023-10-23 14:50:00,132.08,132.14,132.0,132.11,33835.0,129.6574,129.7163,129.5789,129.6869,33835.0
2023-10-23 15:00:00,132.15,132.28,132.09,132.13,44104.0,129.7261,129.8537,129.6672,129.7065,44104.0
2023-10-23 15:10:00,132.13,132.13,131.87,131.98,38131.0,129.7065,129.7065,129.4513,129.5592,38131.0
2023-10-23 15:20:00,131.95,131.95,131.63,131.64,70510.0,129.5298,129.5298,129.2157,129.2255,70510.0
2023-10-23 15:30:00,131.62,131.67,131.52,131.55,33478.0,129.2059,129.2549,129.1077,129.1371,33478.0
2023-10-23 15:40:00,131.56,131.75,131.54,131.7,95594.0,129.147,129.3335,129.1273,129.2844,95594.0
2023-10-23 15:50:00,131.72,131.73,131.38,131.47,102039.0,129.304,129.3138,128.9703,129.0586,102039.0
2023-10-24 09:30:00,132.22,132.5,132.15,132.46,20282.0,129.7948,130.0697,129.7261,130.0304,20282.0
2023-10-24 09:40:00,132.45,132.48,132.03,132.08,25995.0,130.0206,130.0501,129.6083,129.6574,25995.0
2023-10-24 09:50:00,132.06,132.37,131.95,132.35,43460.0,129.6378,129.9421,129.5298,129.9225,43460.0
2023-10-24 10:00:00,132.36,132.36,132.01,132.35,18245.0,129.9323,129.9323,129.5887,129.9225,18245.0
2023-10-24 10:10:00,132.38,132.38,132.06,132.07,19963.0,129.9519,129.9519,129.6378,129.6476,19963.0
2023-10-24 10:20:00,132.09,132.52,132.03,132.52,19071.0,129.6672,130.0893,129.6083,130.0893,19071.0
2023-10-24 10:30:00,132.53,132.67,132.4,132.64,46778.0,130.0992,130.2366,129.9715,130.2071,46778.0
2023-10-24 10:40:00,132.62,132.73,132.52,132.72,31700.0,130.1875,130.2955,130.0893,130.2857,31700.0
2023-10-24 10:50:00,132.72,132.75,132.52,132.57,43971.0,130.2857,130.3151,130.0893,130.1384,43971.0
2023-10-24 11:00:00,132.59,132.61,132.41,132.5,43824.0,130.1581,130.1777,129.9814,130.0697,43824.0
2023-10-24 11:10:00,132.48,132.49,132.36,132.43,15968.0,130.0501,130.0599,129.9323,130.001,15968.0
2023-10-24 11:20:00,132.39,132.4,132.14,132.18,40192.0,129.9617,129.9715,129.7163,129.7556,40192.0
2023-10-24 11:30:00,132.17,132.23,132.06,132.08,28432.0,129.7458,129.8047,129.6378,129.6574,28432.0
2023-10-24 11:40:00,132.08,132.2,132.05,132.14,22532.0,129.6574,129.7752,129.628,129.7163,22532.0
2023-10-24 11:50:00,132.13,132.23,132.02,132.23,24494.0,129.7065,129.8047,129.5985,129.8047,24494.0
2023-10-24 12:00:00,132.27,132.34,132.11,132.15,50507.0,129.8439,129.9126,129.6869,129.7261,50507.0
2023-10-24 12:10:00,132.14,132.19,131.91,131.91,41260.0,129.7163,129.7654,129.4905,129.4905,41260.0
2023-10-24 12:20:00,131.92,131.92,131.65,131.72,19801.0,129.5003,129.5003,129.2353,129.304,19801.0
2023-10-24 12:30:00,131.68,131.76,131.58,131.67,18501.0,129.2648,129.3433,129.1666,129.2549,18501.0
2023-10-24 12:40:00,131.66,131.68,131.51,131.55,34886.0,129.2451,129.2648,129.0979,129.1371,34886.0
2023-10-24 12:50:00,131.54,131.58,131.44,131.58,23356.0,129.1273,129.1666,129.0292,129.1666,23356.0
2023-10-24 13:00:00,131.58,131.73,131.56,131.7,19427.0,129.1666,129.3138,129.147,129.2844,19427.0
2023-10-24 13:10:00,131.7,131.71,131.53,131.69,13136.0,129.2844,129.2942,129.1175,129.2746,13136.0
2023-10-24 13:20:00,131.72,131.85,131.72,131.85,75389.0,129.304,129.4316,129.304,129.4316,75389.0
2023-10-24 13:30:00,131.87,131.99,131.83,131.89,246252.0,129.4513,129.5691,129.412,129.4709,246252.0
2023-10-24 13:40:00,131.89,131.94,131.83,131.86,10006.0,129.4709,129.52,129.412,129.4414,10006.0
2023-10-24 13:50:00,131.88,131.94,131.77,131.88,17686.0,129.4611,129.52,129.3531,129.4611,17686.0
2023-10-24 14:00:00,131.86,132.02,131.84,131.97,19095.0,129.4414,129.5985,129.4218,129.5494,19095.0
2023-10-24 14:10:00,131.94,131.99,131.87,131.95,16776.0,129.52,129.5691,129.4513,129.5298,16776.0
2023-10-24 14:20:00,131.94,132.14,131.9,132.14,14321.0,129.52,129.7163,129.4807,129.7163,14321.0
2023-10-24 14:30:00,132.16,132.37,132.16,132.26,19100.0,129.7359,129.9421,129.7359,129.8341,19100.0
2023-10-24 14:40:00,132.28,132.38,132.23,132.36,19051.0,129.8537,129.9519,129.8047,129.9323,19051.0
2023-10-24 14:50:00,132.36,132.39,132.27,132.33,25564.0,129.9323,129.9617,129.8439,129.9028,25564.0
2023-10-24 15:00:00,132.33,132.43,132.26,132.28,12051.0,129.9028,130.001,129.8341,129.8537,12051.0
2023-10-24 15:10:00,132.29,132.52,132.27,132.46,35838.0,129.8636,130.0893,129.8439,130.0304,35838.0
2023-10-24 15:20:00,132.46,132.55,132.44,132.52,44423.0,130.0304,130.1188,130.0108,130.0893,44423.0
2023-10-24 15:30:00,132.52,132.55,132.44,132.46,61322.0,130.0893,130.1188,130.0108,130.0304,61322.0
2023-10-24 15:40:00,132.47,132.56,132.46,132.47,63135.0,130.0403,130.1286,130.0304,130.0403,63135.0
2023-10-24 15:50:00,132.45,132.5,132.32,132.34,37118.0,130.0206,130.0697,129.893,129.9126,37118.0
2023-10-25 09:30:00,131.75,131.75,131.14,131.22,28699.0,129.3335,129.3335,128.7347,128.8132,28699.0
2023-10-25 09:40:00,131.18,131.22,130.91,130.95,34301.0,128.7739,128.8132,128.5089,128.5481,34301.0
2023-10-25 09:50:00,130.94,131.03,130.86,131.03,9573.0,128.5383,128.6267,128.4598,128.6267,9573.0
2023-10-25 10:00:00,131.04,131.04,130.73,130.86,17481.0,128.6365,128.6365,128.3322,128.4598,17481.0
2023-10-25 10:10:00,130.84,130.88,130.73,130.81,10962.0,128.4402,128.4794,128.3322,128.4107,10962.0
2023-10-25 10:20:00,130.83,130.95,130.79,130.84,15938.0,128.4303,128.5481,128.3911,128.4402,15938.0
2023-10-25 10:30:00,130.84,131.27,130.8,131.21,33075.0,128.4402,128.8623,128.4009,128.8034,33075.0
2023-10-25 10:40:00,131.16,131.36,131.07,131.26,33537.0,128.7543,128.9506,128.6659,128.8525,33537.0
2023-10-25 10:50:00,131.25,131.26,131.05,131.13,23575.0,128.8426,128.8525,128.6463,128.7248,23575.0
2023-10-25 11:00:00,131.14,131.47,131.14,131.3,66363.0,128.7347,129.0586,128.7347,128.8917,66363.0
2023-10-25 11:10:00,131.32,131.39,131.22,131.36,17553.0,128.9114,128.9801,128.8132,128.9506,17553.0
2023-10-25 11:20:00,131.38,131.41,131.06,131.32,28772.0,128.9703,128.9997,128.6561,128.9114,28772.0
2023-10-25 11:30:00,131.32,131.34,131.1,131.24,19487.0,128.9114,128.931,128.6954,128.8328,19487.0
2023-10-25 11:40:00,131.2,131.25,130.98,131.05,23485.0,128.7936,128.8426,128.5776,128.6463,23485.0
2023-10-25 11:50:00,131.0,131.02,130.88,130.91,14491.0,128.5972,128.6169,128.4794,128.5089,14491.0
2023-10-25 12:00:00,130.85,130.88,130.69,130.76,28554.0,128.45,128.4794,128.2929,128.3616,28554.0
2023-10-25 12:10:00,130.72,130.77,130.66,130.69,59076.0,128.3224,128.3714,128.2635,128.2929,59076.0
2023-10-25 12:20:00,130.69,130.87,130.66,130.76,51571.0,128.2929,128.4696,128.2635,128.3616,51571.0
2023-10-25 12:30:00,130.75,130.93,130.71,130.72,19929.0,128.3518,128.5285,128.3125,128.3224,19929.0
2023-10-25 12:40:00,130.71,130.71,130.49,130.5,15390.0,128.3125,128.3125,128.0966,128.1064,15390.0
2023-10-25 12:50:00,130.49,130.52,130.43,130.51,18699.0,128.0966,128.126,128.0377,128.1162,18699.0
2023-10-25 13:00:00,130.5,130.61,130.35,130.51,20552.0,128.1064,128.2144,127.9591,128.1162,20552.0
2023-10-25 13:10:00,130.5,130.63,130.43,130.56,36875.0,128.1064,128.234,128.0377,128.1653,36875.0
2023-10-25 13:20:00,130.55,130.56,130.3,130.35,28818.0,128.1555,128.1653,127.9101,127.9591,28818.0
2023-10-25 13:30:00,130.33,130.33,130.18,130.18,24091.0,127.9395,127.9395,127.7923,127.7923,24091.0
2023-10-25 13:40:00,130.19,130.22,130.09,130.11,35622.0,127.8021,127.8315,127.7039,127.7235,35622.0
2023-10-25 13:50:00,130.09,130.29,130.07,130.29,16581.0,127.7039,127.9002,127.6843,127.9002,16581.0
2023-10-25 14:00:00,130.3,130.36,130.24,130.27,26336.0,127.9101,127.969,127.8512,127.8806,26336.0
2023-10-25 14:10:00,130.3,130.42,130.2,130.35,23092.0,127.9101,128.0279,127.8119,127.9591,23092.0
2023-10-25 14:20:00,130.4,130.43,130.27,130.29,30859.0,128.0082,128.0377,127.8806,127.9002,30859.0
2023-10-25 14:30:00,130.28,130.38,130.18,130.22,34781.0,127.8904,127.9886,127.7923,127.8315,34781.0
2023-10-25 14:40:00,130.2,130.24,130.12,130.12,27216.0,127.8119,127.8512,127.7334,127.7334,27216.0
2023-10-25 14:50:00,130.13,130.39,130.12,130.26,244836.0,127.7432,127.9984,127.7334,127.8708,244836.0
2023-10-25 15:00:00,130.29,130.31,130.11,130.21,13570.0,127.9002,127.9199,127.7235,127.8217,13570.0
2023-10-25 15:10:00,130.21,130.27,130.13,130.23,33120.0,127.8217,127.8806,127.7432,127.8413,33120.0
2023-10-25 15:20:00,130.23,130.42,130.23,130.38,27938.0,127.8413,128.0279,127.8413,127.9886,27938.0
2023-10-25 15:30:00,130.39,130.53,130.35,130.44,36871.0,127.9984,128.1358,127.9591,128.0475,36871.0
2023-10-25 15:40:00,130.43,130.44,130.25,130.37,46473.0,128.0377,128.0475,127.861,127.9788,46473.0
2023-10-25 15:50:00,130.39,130.44,130.22,130.23,25987.0,127.9984,128.0475,127.8315,127.8413,25987.0
2023-10-26 09:30:00,129.44,129.73,129.29,129.29,57478.0,127.0658,127.3505,126.9186,126.9186,57478.0
2023-10-26 09:40:00,129.34,129.65,129.27,129.28,28238.0,126.9677,127.272,126.899,126.9088,28238.0
2023-10-26 09:50:00,129.32,129.33,129.03,129.1,54773.0,126.948,126.9579,126.6634,126.7321,54773.0
2023-10-26 10:00:00,129.06,129.09,128.81,128.81,34602.0,126.6928,126.7223,126.4474,126.4474,34602.0
2023-10-26 10:10:00,128.83,128.94,128.7,128.71,32307.0,126.467,126.575,126.3394,126.3492,32307.0
2023-10-26 10:20:00,128.75,129.09,128.68,129.02,22056.0,126.3885,126.7223,126.3198,126.6535,22056.0
2023-10-26 10:30:00,129.04,129.06,128.67,128.7,63848.0,126.6732,126.6928,126.31,126.3394,63848.0
2023-10-26 10:40:00,128.72,129.27,128.71,129.26,15120.0,126.359,126.899,126.3492,126.8891,15120.0
2023-10-26 10:50:00,129.34,129.49,129.24,129.3,29098.0,126.9677,127.1149,126.8695,126.9284,29098.0
2023-10-26 11:00:00,129.3,129.34,128.93,128.99,22143.0,126.9284,126.9677,126.5652,126.6241,22143.0
2023-10-26 11:10:00,129.03,129.08,128.64,128.77,16869.0,126.6634,126.7124,126.2805,126.4081,16869.0
2023-10-26 11:20:00,128.76,128.76,128.59,128.63,26404.0,126.3983,126.3983,126.2314,126.2707,26404.0
2023-10-26 11:30:00,128.67,128.76,128.64,128.69,16635.0,126.31,126.3983,126.2805,126.3296,16635.0
2023-10-26 11:40:00,128.69,128.73,128.5,128.68,20858.0,126.3296,126.3689,126.1431,126.3198,20858.0
2023-10-26 11:50:00,128.69,128.86,128.68,128.78,14307.0,126.3296,126.4965,126.3198,126.4179,14307.0
2023-10-26 12:00:00,128.74,128.77,128.37,128.38,35083.0,126.3787,126.4081,126.0155,126.0253,35083.0
2023-10-26 12:10:00,128.37,128.4,128.04,128.05,20629.0,126.0155,126.0449,125.6915,125.7013,20629.0
2023-10-26 12:20:00,128.06,128.28,128.05,128.26,20526.0,125.7111,125.9271,125.7013,125.9075,20526.0
2023-10-26 12:30:00,128.24,128.3,128.06,128.06,42058.0,125.8878,125.9467,125.7111,125.7111,42058.0
2023-10-26 12:40:00,128.07,128.17,127.99,128.04,21225.0,125.721,125.8191,125.6424,125.6915,21225.0
2023-10-26 12:50:00,128.06,128.13,128.01,128.01,16097.0,125.7111,125.7799,125.6621,125.6621,16097.0
2023-10-26 13:00:00,127.97,128.34,127.93,128.23,21701.0,125.6228,125.986,125.5835,125.878,21701.0
2023-10-26 13:10:00,128.26,128.32,128.19,128.26,75079.0,125.9075,125.9664,125.8388,125.9075,75079.0
2023-10-26 13:20:00,128.28,128.28,127.96,128.04,16658.0,125.9271,125.9271,125.613,125.6915,16658.0
2023-10-26 13:30:00,128.05,128.22,127.86,128.14,18007.0,125.7013,125.8682,125.5148,125.7897,18007.0
2023-10-26 13:40:00,128.18,128.49,128.14,128.45,25263.0,125.8289,126.1333,125.7897,126.094,25263.0
2023-10-26 13:50:00,128.44,128.5,128.33,128.5,10585.0,126.0842,126.1431,125.9762,126.1431,10585.0
2023-10-26 14:00:00,128.48,128.54,128.4,128.49,27323.0,126.1234,126.1823,126.0449,126.1333,27323.0
2023-10-26 14:10:00,128.55,128.68,128.53,128.59,21543.0,126.1922,126.3198,126.1725,126.2314,21543.0
2023-10-26 14:20:00,128.58,128.68,128.43,128.68,17351.0,126.2216,126.3198,126.0744,126.3198,17351.0
2023-10-26 14:30:00,128.67,128.93,128.64,128.79,25742.0,126.31,126.5652,126.2805,126.4278,25742.0
2023-10-26 14:40:00,128.78,128.96,128.72,128.88,45548.0,126.4179,126.5946,126.359,126.5161,45548.0
2023-10-26 14:50:00,128.9,129.09,128.84,129.09,30217.0,126.5357,126.7223,126.4768,126.7223,30217.0
2023-10-26 15:00:00,129.09,129.22,129.0,129.02,104697.0,126.7223,126.8499,126.6339,126.6535,104697.0
2023-10-26 15:10:00,129.03,129.03,128.73,128.82,43679.0,126.6634,126.6634,126.3689,126.4572,43679.0
2023-10-26 15:20:00,128.83,128.9,128.74,128.74,41882.0,126.467,126.5357,126.3787,126.3787,41882.0
2023-10-26 15:30:00,128.73,128.77,128.32,128.37,70178.0,126.3689,126.4081,125.9664,126.0155,70178.0
2023-10-26 15:40:00,128.37,128.37,128.07,128.19,65007.0,126.0155,126.0155,125.721,125.8388,65007.0
2023-10-26 15:50:00,128.19,128.38,128.07,128.14,135048.0,125.8388,126.0253,125.721,125.7897,135048.0
2023-10-27 09:30:00,128.64,128.79,128.36,128.36,30245.0,126.2805,126.4278,126.0056,126.0056,30245.0
2023-10-27 09:40:00,128.33,128.4,128.09,128.13,14718.0,125.9762,126.0449,125.7406,125.7799,14718.0
2023-10-27 09:50:00,128.16,128.35,128.06,128.35,22987.0,125.8093,125.9958,125.7111,125.9958,22987.0
2023-10-27 10:00:00,128.34,128.48,128.07,128.24,21904.0,125.986,126.1234,125.721,125.8878,21904.0
2023-10-27 10:10:00,128.28,128.51,128.09,128.09,11757.0,125.9271,126.1529,125.7406,125.7406,11757.0
2023-10-27 10:20:00,128.16,128.35,128.12,128.21,19485.0,125.8093,125.9958,125.77,125.8584,19485.0
2023-10-27 10:30:00,128.19,128.37,128.09,128.09,134466.0,125.8388,126.0155,125.7406,125.7406,134466.0
2023-10-27 10:40:00,128.1,128.1,127.85,128.05,49006.0,125.7504,125.7504,125.505,125.7013,49006.0
2023-10-27 10:50:00,128.1,128.34,128.08,128.31,21751.0,125.7504,125.986,125.7308,125.9566,21751.0
2023-10-27 11:00:00,128.36,128.46,128.27,128.45,32545.0,126.0056,126.1038,125.9173,126.094,32545.0
2023-10-27 11:10:00,128.46,128.7,128.38,128.57,27185.0,126.1038,126.3394,126.0253,126.2118,27185.0
2023-10-27 11:20:00,128.55,128.65,128.53,128.53,7699.0,126.1922,126.2903,126.1725,126.1725,7699.0
2023-10-27 11:30:00,128.55,128.55,128.3,128.39,14717.0,126.1922,126.1922,125.9467,126.0351,14717.0
2023-10-27 11:40:00,128.4,128.43,128.17,128.25,21225.0,126.0449,126.0744,125.8191,125.8977,21225.0
2023-10-27 11:50:00,128.31,128.37,128.25,128.37,19206.0,125.9566,126.0155,125.8977,126.0155,19206.0
2023-10-27 12:00:00,128.36,128.39,128.19,128.37,10370.0,126.0056,126.0351,125.8388,126.0155,10370.0
2023-10-27 12:10:00,128.37,128.38,128.19,128.35,40140.0,126.0155,126.0253,125.8388,125.9958,40140.0
2023-10-27 12:20:00,128.35,128.35,128.02,128.18,87940.0,125.9958,125.9958,125.6719,125.8289,87940.0
2023-10-27 12:30:00,128.13,128.25,128.06,128.25,15835.0,125.7799,125.8977,125.7111,125.8977,15835.0
2023-10-27 12:40:00,128.23,128.23,128.02,128.02,10075.0,125.878,125.878,125.6719,125.6719,10075.0
2023-10-27 12:50:00,128.03,128.03,127.88,127.91,14135.0,125.6817,125.6817,125.5345,125.5639,14135.0
2023-10-27 13:00:00,127.88,127.97,127.56,127.63,63766.0,125.5345,125.6228,125.2203,125.289,63766.0
2023-10-27 13:10:00,127.62,127.72,127.42,127.52,56118.0,125.2792,125.3774,125.0829,125.1811,56118.0
2023-10-27 13:20:00,127.52,127.69,127.44,127.54,23639.0,125.1811,125.3479,125.1025,125.2007,23639.0
2023-10-27 13:30:00,127.55,127.57,127.39,127.49,12646.0,125.2105,125.2301,125.0534,125.1516,12646.0
2023-10-27 13:40:00,127.44,127.63,127.36,127.48,33856.0,125.1025,125.289,125.024,125.1418,33856.0
2023-10-27 13:50:00,127.48,127.6,127.36,127.44,36483.0,125.1418,125.2596,125.024,125.1025,36483.0
2023-10-27 14:00:00,127.44,127.48,127.22,127.38,36921.0,125.1025,125.1418,124.8866,125.0436,36921.0
2023-10-27 14:10:00,127.37,127.6,127.34,127.44,100425.0,125.0338,125.2596,125.0044,125.1025,100425.0
2023-10-27 14:20:00,127.42,127.42,127.22,127.27,76247.0,125.0829,125.0829,124.8866,124.9356,76247.0
2023-10-27 14:30:00,127.28,127.68,127.23,127.63,65956.0,124.9455,125.3381,124.8964,125.289,65956.0
2023-10-27 14:40:00,127.61,127.74,127.42,127.44,124250.0,125.2694,125.397,125.0829,125.1025,124250.0
2023-10-27 14:50:00,127.44,127.47,127.16,127.22,53032.0,125.1025,125.132,124.8277,124.8866,53032.0
2023-10-27 15:00:00,127.23,127.36,127.19,127.28,59439.0,124.8964,125.024,124.8571,124.9455,59439.0
2023-10-27 15:10:00,127.29,127.44,127.23,127.37,128442.0,124.9553,125.1025,124.8964,125.0338,128442.0
2023-10-27 15:20:00,127.37,127.56,127.27,127.54,46199.0,125.0338,125.2203,124.9356,125.2007,46199.0
2023-10-27 15:30:00,127.55,127.6,127.18,127.18,78454.0,125.2105,125.2596,124.8473,124.8473,78454.0
2023-10-27 15:40:00,127.19,127.34,127.15,127.34,51254.0,124.8571,125.0044,124.8178,125.0044,51254.0
2023-10-27 15:50:00,127.33,127.69,127.28,127.65,88132.0,124.9945,125.3479,124.9455,125.3087,88132.0
2023-10-30 09:30:00,128.32,128.87,128.32,128.85,20365.0,125.9664,126.5063,125.9664,126.4867,20365.0
2023-10-30 09:40:00,128.84,129.08,128.78,129.04,22467.0,126.4768,126.7124,126.4179,126.6732,22467.0
2023-10-30 09:50:00,129.05,129.14,129.0,129.02,17777.0,126.683,126.7713,126.6339,126.6535,17777.0
2023-10-30 10:00:00,129.04,129.1,128.89,129.02,23259.0,126.6732,126.7321,126.5259,126.6535,23259.0
2023-10-30 10:10:00,129.06,129.07,128.6,128.66,15247.0,126.6928,126.7026,126.2412,126.3001,15247.0
2023-10-30 10:20:00,128.63,128.63,128.39,128.48,25845.0,126.2707,126.2707,126.0351,126.1234,25845.0
2023-10-30 10:30:00,128.47,128.53,128.37,128.38,23811.0,126.1136,126.1725,126.0155,126.0253,23811.0
2023-10-30 10:40:00,128.4,128.47,128.23,128.44,18289.0,126.0449,126.1136,125.878,126.0842,18289.0
2023-10-30 10:50:00,128.44,128.58,128.39,128.44,21402.0,126.0842,126.2216,126.0351,126.0842,21402.0
2023-10-30 11:00:00,128.49,128.79,128.48,128.73,17571.0,126.1333,126.4278,126.1234,126.3689,17571.0
2023-10-30 11:10:00,128.76,128.82,128.58,128.59,45397.0,126.3983,126.4572,126.2216,126.2314,45397.0
2023-10-30 11:20:00,128.59,128.62,128.38,128.47,25881.0,126.2314,126.2609,126.0253,126.1136,25881.0
2023-10-30 11:30:00,128.49,128.76,128.49,128.57,50206.0,126.1333,126.3983,126.1333,126.2118,50206.0
2023-10-30 11:40:00,128.56,128.65,128.52,128.61,28767.0,126.202,126.2903,126.1627,126.2511,28767.0
2023-10-30 11:50:00,128.61,128.83,128.59,128.81,11912.0,126.2511,126.467,126.2314,126.4474,11912.0
2023-10-30 12:00:00,128.81,128.84,128.65,128.65,7238.0,126.4474,126.4768,126.2903,126.2903,7238.0
2023-10-30 12:10:00,128.68,128.81,128.58,128.62,25434.0,126.3198,126.4474,126.2216,126.2609,25434.0
2023-10-30 12:20:00,128.62,128.62,128.47,128.49,12223.0,126.2609,126.2609,126.1136,126.1333,12223.0
2023-10-30 12:30:00,128.48,128.67,128.48,128.52,44212.0,126.1234,126.31,126.1234,126.1627,44212.0
2023-10-30 12:40:00,128.5,128.5,128.26,128.4,24523.0,126.1431,126.1431,125.9075,126.0449,24523.0
2023-10-30 12:50:00,128.4,128.47,128.33,128.44,30686.0,126.0449,126.1136,125.9762,126.0842,30686.0
2023-10-30 13:00:00,128.47,128.59,128.37,128.59,14168.0,126.1136,126.2314,126.0155,126.2314,14168.0
2023-10-30 13:10:00,128.57,128.63,128.5,128.57,18864.0,126.2118,126.2707,126.1431,126.2118,18864.0
2023-10-30 13:20:00,128.58,129.09,128.54,129.05,28503.0,126.2216,126.7223,126.1823,126.683,28503.0
2023-10-30 13:30:00,129.09,129.16,128.93,129.0,26723.0,126.7223,126.791,126.5652,126.6339,26723.0
2023-10-30 13:40:00,129.01,129.13,129.01,129.12,8413.0,126.6437,126.7615,126.6437,126.7517,8413.0
2023-10-30 13:50:00,129.11,129.26,129.11,129.24,27044.0,126.7419,126.8891,126.7419,126.8695,27044.0
2023-10-30 14:00:00,129.26,129.26,129.13,129.14,37204.0,126.8891,126.8891,126.7615,126.7713,37204.0
2023-10-30 14:10:00,129.19,129.21,129.02,129.08,16952.0,126.8204,126.8401,126.6535,126.7124,16952.0
2023-10-30 14:20:00,129.06,129.16,129.04,129.11,172066.0,126.6928,126.791,126.6732,126.7419,172066.0
2023-10-30 14:30:00,129.11,129.38,129.11,129.3,52293.0,126.7419,127.0069,126.7419,126.9284,52293.0
2023-10-30 14:40:00,129.3,129.43,129.27,129.41,53551.0,126.9284,127.056,126.899,127.0364,53551.0
2023-10-30 14:50:00,129.4,129.42,129.25,129.29,48001.0,127.0266,127.0462,126.8793,126.9186,48001.0
2023-10-30 15:00:00,129.34,129.48,129.23,129.34,34573.0,126.9677,127.1051,126.8597,126.9677,34573.0
2023-10-30 15:10:00,129.33,129.44,129.28,129.44,68497.0,126.9579,127.0658,126.9088,127.0658,68497.0
2023-10-30 15:20:00,129.43,129.58,129.41,129.44,71021.0,127.056,127.2033,127.0364,127.0658,71021.0
2023-10-30 15:30:00,129.47,129.5,129.41,129.47,33121.0,127.0953,127.1247,127.0364,127.0953,33121.0
2023-10-30 15:40:00,129.46,129.46,129.34,129.36,47449.0,127.0855,127.0855,126.9677,126.9873,47449.0
2023-10-30 15:50:00,129.37,129.4,129.22,129.22,35725.0,126.9971,127.0266,126.8499,126.8499,35725.0
2023-10-31 09:30:00,129.22,129.56,128.77,128.87,34649.0,126.8499,127.1836,126.4081,126.5063,34649.0
2023-10-31 09:40:00,128.84,128.89,128.76,128.85,49372.0,126.4768,126.5259,126.3983,126.4867,49372.0
2023-10-31 09:50:00,128.83,128.87,128.63,128.82,26829.0,126.467,126.5063,126.2707,126.4572,26829.0
2023-10-31 10:00:00,128.82,128.99,128.69,128.99,37511.0,126.4572,126.6241,126.3296,126.6241,37511.0
2023-10-31 10:10:00,129.0,129.31,129.0,129.17,45236.0,126.6339,126.9382,126.6339,126.8008,45236.0
2023-10-31 10:20:00,129.18,129.27,129.09,129.2,140786.0,126.8106,126.899,126.7223,126.8302,140786.0
2023-10-31 10:30:00,129.22,129.26,128.92,128.95,117388.0,126.8499,126.8891,126.5554,126.5848,117388.0
2023-10-31 10:40:00,128.93,129.34,128.92,129.17,31425.0,126.5652,126.9677,126.5554,126.8008,31425.0
2023-10-31 10:50:00,129.19,129.42,129.19,129.35,59598.0,126.8204,127.0462,126.8204,126.9775,59598.0
2023-10-31 11:00:00,129.36,129.45,129.21,129.29,99221.0,126.9873,127.0757,126.8401,126.9186,99221.0
2023-10-31 11:10:00,129.3,129.35,129.16,129.26,148292.0,126.9284,126.9775,126.791,126.8891,148292.0
2023-10-31 11:20:00,129.25,129.35,129.12,129.2,69555.0,126.8793,126.9775,126.7517,126.8302,69555.0
2023-10-31 11:30:00,129.17,129.37,129.14,129.33,35416.0,126.8008,126.9971,126.7713,126.9579,35416.0
2023-10-31 11:40:00,129.31,129.31,129.15,129.16,22069.0,126.9382,126.9382,126.7812,126.791,22069.0
2023-10-31 11:50:00,129.16,129.44,129.14,129.44,44088.0,126.791,127.0658,126.7713,127.0658,44088.0
2023-10-31 12:00:00,129.45,129.47,129.3,129.37,145208.0,127.0757,127.0953,126.9284,126.9971,145208.0
2023-10-31 12:10:00,129.38,129.4,129.07,129.15,114524.0,127.0069,127.0266,126.7026,126.7812,114524.0
2023-10-31 12:20:00,129.15,129.32,129.13,129.31,13818.0,126.7812,126.948,126.7615,126.9382,13818.0
2023-10-31 12:30:00,129.32,129.52,129.14,129.47,81438.0,126.948,127.1444,126.7713,127.0953,81438.0
2023-10-31 12:40:00,129.46,129.6,129.41,129.52,119880.0,127.0855,127.2229,127.0364,127.1444,119880.0
2023-10-31 12:50:00,129.53,129.56,129.41,129.54,185924.0,127.1542,127.1836,127.0364,127.164,185924.0
2023-10-31 13:00:00,129.57,129.62,129.5,129.61,78366.0,127.1935,127.2425,127.1247,127.2327,78366.0
2023-10-31 13:10:00,129.6,129.61,129.38,129.54,149713.0,127.2229,127.2327,127.0069,127.164,149713.0
2023-10-31 13:20:00,129.54,129.6,129.43,129.53,151621.0,127.164,127.2229,127.056,127.1542,151621.0
2023-10-31 13:30:00,129.54,129.66,129.53,129.65,531803.0,127.164,127.2818,127.1542,127.272,531803.0
2023-10-31 13:40:00,129.65,129.79,129.6,129.69,300292.0,127.272,127.4094,127.2229,127.3113,300292.0
2023-10-31 13:50:00,129.69,129.85,129.67,129.84,236110.0,127.3113,127.4683,127.2916,127.4585,236110.0
2023-10-31 14:00:00,129.83,129.89,129.8,129.81,103420.0,127.4487,127.5076,127.4192,127.4291,103420.0
2023-10-31 14:10:00,129.81,129.83,129.67,129.69,156277.0,127.4291,127.4487,127.2916,127.3113,156277.0
2023-10-31 14:20:00,129.69,129.74,129.6,129.61,230284.0,127.3113,127.3603,127.2229,127.2327,230284.0
2023-10-31 14:30:00,129.61,129.7,129.6,129.65,134908.0,127.2327,127.3211,127.2229,127.272,134908.0
2023-10-31 14:40:00,129.65,129.84,129.64,129.79,102980.0,127.272,127.4585,127.2622,127.4094,102980.0
2023-10-31 14:50:00,129.79,129.9,129.76,129.87,174441.0,127.4094,127.5174,127.38,127.488,174441.0
2023-10-31 15:00:00,129.88,130.0,129.86,129.94,233085.0,127.4978,127.6156,127.4781,127.5567,233085.0
2023-10-31 15:10:00,129.94,129.97,129.86,129.93,101615.0,127.5567,127.5861,127.4781,127.5468,101615.0
2023-10-31 15:20:00,129.93,129.94,129.8,129.9,540302.0,127.5468,127.5567,127.4192,127.5174,540302.0
2023-10-31 15:30:00,129.9,129.9,129.74,129.74,65895.0,127.5174,127.5174,127.3603,127.3603,65895.0
2023-10-31 15:40:00,129.74,129.83,129.7,129.83,57992.0,127.3603,127.4487,127.3211,127.4487,57992.0
2023-10-31 15:50:00,129.84,129.95,129.74,129.86,114738.0,127.4585,127.5665,127.3603,127.4781,114738.0
2023-11-01 09:30:00,129.9,130.07,129.9,129.99,16554.0,127.5174,127.6843,127.5174,127.6057,16554.0
2023-11-01 09:40:00,130.0,130.21,129.93,130.19,21572.0,127.6156,127.8217,127.5468,127.8021,21572.0
2023-11-01 09:50:00,130.17,130.22,130.11,130.15,31284.0,127.7824,127.8315,127.7235,127.7628,31284.0
2023-11-01 10:00:00,130.16,130.35,130.08,130.19,24513.0,127.7726,127.9591,127.6941,127.8021,24513.0
2023-11-01 10:10:00,130.18,130.36,130.13,130.33,17953.0,127.7923,127.969,127.7432,127.9395,17953.0
2023-11-01 10:20:00,130.35,130.7,130.34,130.65,31897.0,127.9591,128.3027,127.9493,128.2536,31897.0
2023-11-01 10:30:00,130.67,130.78,130.65,130.69,13418.0,128.2733,128.3813,128.2536,128.2929,13418.0
2023-11-01 10:40:00,130.74,130.83,130.6,130.63,23825.0,128.342,128.4303,128.2046,128.234,23825.0
2023-11-01 10:50:00,130.61,130.7,130.58,130.64,25475.0,128.2144,128.3027,128.1849,128.2438,25475.0
2023-11-01 11:00:00,130.65,130.76,130.62,130.74,29719.0,128.2536,128.3616,128.2242,128.342,29719.0
2023-11-01 11:10:00,130.74,130.75,130.43,130.47,26328.0,128.342,128.3518,128.0377,128.0769,26328.0
2023-11-01 11:20:00,130.45,130.46,130.35,130.39,14666.0,128.0573,128.0671,127.9591,127.9984,14666.0
2023-11-01 11:30:00,130.38,130.44,130.34,130.4,18309.0,127.9886,128.0475,127.9493,128.0082,18309.0
2023-11-01 11:40:00,130.4,130.51,130.38,130.47,16592.0,128.0082,128.1162,127.9886,128.0769,16592.0
2023-11-01 11:50:00,130.46,130.55,130.44,130.5,17823.0,128.0671,128.1555,128.0475,128.1064,17823.0
2023-11-01 12:00:00,130.48,130.5,130.34,130.4,71602.0,128.0868,128.1064,127.9493,128.0082,71602.0
2023-11-01 12:10:00,130.43,130.46,130.24,130.31,27199.0,128.0377,128.0671,127.8512,127.9199,27199.0
2023-11-01 12:20:00,130.28,130.35,130.23,130.28,23286.0,127.8904,127.9591,127.8413,127.8904,23286.0
2023-11-01 12:30:00,130.29,130.38,130.18,130.19,10778.0,127.9002,127.9886,127.7923,127.8021,10778.0
2023-11-01 12:40:00,130.2,130.2,130.07,130.17,18389.0,127.8119,127.8119,127.6843,127.7824,18389.0
2023-11-01 12:50:00,130.18,130.24,130.14,130.18,8329.0,127.7923,127.8512,127.753,127.7923,8329.0
2023-11-01 13:00:00,130.17,130.25,130.1,130.2,24951.0,127.7824,127.861,127.7137,127.8119,24951.0
2023-11-01 13:10:00,130.22,130.38,130.22,130.31,21926.0,127.8315,127.9886,127.8315,127.9199,21926.0
2023-11-01 13:20:00,130.29,130.3,130.12,130.19,34001.0,127.9002,127.9101,127.7334,127.8021,34001.0
2023-11-01 13:30:00,130.19,130.21,130.07,130.14,64653.0,127.8021,127.8217,127.6843,127.753,64653.0
2023-11-01 13:40:00,130.15,130.27,130.09,130.16,20124.0,127.7628,127.8806,127.7039,127.7726,20124.0
2023-11-01 13:50:00,130.18,130.31,130.17,130.28,32253.0,127.7923,127.9199,127.7824,127.8904,32253.0
2023-11-01 14:00:00,130.33,130.56,130.17,130.24,66862.0,127.9395,128.1653,127.7824,127.8512,66862.0
2023-11-01 14:10:00,130.25,130.31,130.04,130.21,42926.0,127.861,127.9199,127.6548,127.8217,42926.0
2023-11-01 14:20:00,130.22,130.45,130.22,130.39,41125.0,127.8315,128.0573,127.8315,127.9984,41125.0
2023-11-01 14:30:00,130.46,130.8,130.31,130.42,65705.0,128.0671,128.4009,127.9199,128.0279,65705.0
2023-11-01 14:40:00,130.41,130.46,129.96,130.18,48408.0,128.018,128.0671,127.5763,127.7923,48408.0
2023-11-01 14:50:00,130.17,130.71,130.16,130.67,43481.0,127.7824,128.3125,127.7726,128.2733,43481.0
2023-11-01 15:00:00,130.67,131.07,130.66,131.03,49042.0,128.2733,128.6659,128.2635,128.6267,49042.0
2023-11-01 15:10:00,131.09,131.2,130.95,131.03,65363.0,128.6856,128.7936,128.5481,128.6267,65363.0
2023-11-01 15:20:00,131.05,131.32,131.02,131.19,57790.0,128.6463,128.9114,128.6169,128.7837,57790.0
2023-11-01 15:30:00,131.16,131.4,131.16,131.28,76238.0,128.7543,128.9899,128.7543,128.8721,76238.0
2023-11-01 15:40:00,131.29,131.3,131.18,131.27,45405.0,128.8819,128.8917,128.7739,128.8623,45405.0
2023-11-01 15:50:00,131.28,131.29,131.09,131.16,128164.0,128.8721,128.8819,128.6856,128.7543,128164.0
2023-11-02 09:30:00,132.28,133.13,132.28,133.12,72563.0,129.8537,130.6882,129.8537,130.6783,72563.0
2023-11-02 09:40:00,133.15,133.17,132.82,132.87,93147.0,130.7078,130.7274,130.3838,130.4329,93147.0
2023-11-02 09:50:00,132.92,133.05,132.85,132.93,38553.0,130.482,130.6096,130.4133,130.4918,38553.0
2023-11-02 10:00:00,132.97,133.04,132.8,132.8,19708.0,130.5311,130.5998,130.3642,130.3642,19708.0
2023-11-02 10:10:00,132.78,132.93,132.69,132.92,30583.0,130.3446,130.4918,130.2562,130.482,30583.0
2023-11-02 10:20:00,132.93,133.23,132.91,133.18,25748.0,130.4918,130.7863,130.4722,130.7372,25748.0
2023-11-02 10:30:00,133.21,133.24,133.15,133.23,39504.0,130.7667,130.7961,130.7078,130.7863,39504.0
2023-11-02 10:40:00,133.23,133.35,133.23,133.34,34251.0,130.7863,130.9041,130.7863,130.8943,34251.0
2023-11-02 10:50:00,133.35,133.49,133.32,133.48,48147.0,130.9041,131.0416,130.8747,131.0317,48147.0
2023-11-02 11:00:00,133.49,133.51,133.39,133.41,50238.0,131.0416,131.0612,130.9434,130.963,50238.0
2023-11-02 11:10:00,133.42,133.42,133.15,133.36,52075.0,130.9728,130.9728,130.7078,130.9139,52075.0
2023-11-02 11:20:00,133.36,133.43,133.31,133.31,27876.0,130.9139,130.9827,130.8649,130.8649,27876.0
2023-11-02 11:30:00,133.31,133.51,133.27,133.46,20682.0,130.8649,131.0612,130.8256,131.0121,20682.0
2023-11-02 11:40:00,133.48,133.52,133.41,133.42,25266.0,131.0317,131.071,130.963,130.9728,25266.0
2023-11-02 11:50:00,133.44,133.51,133.3,133.37,37923.0,130.9925,131.0612,130.855,130.9238,37923.0
2023-11-02 12:00:00,133.37,133.4,133.31,133.33,154143.0,130.9238,130.9532,130.8649,130.8845,154143.0
2023-11-02 12:10:00,133.33,133.41,133.28,133.37,29931.0,130.8845,130.963,130.8354,130.9238,29931.0
2023-11-02 12:20:00,133.38,133.42,133.27,133.32,67838.0,130.9336,130.9728,130.8256,130.8747,67838.0
2023-11-02 12:30:00,133.35,133.5,133.31,133.49,26073.0,130.9041,131.0514,130.8649,131.0416,26073.0
2023-11-02 12:40:00,133.49,133.58,133.47,133.56,26641.0,131.0416,131.1299,131.0219,131.1103,26641.0
2023-11-02 12:50:00,133.54,133.59,133.43,133.47,65384.0,131.0906,131.1397,130.9827,131.0219,65384.0
2023-11-02 13:00:00,133.47,133.58,133.42,133.58,37611.0,131.0219,131.1299,130.9728,131.1299,37611.0
2023-11-02 13:10:00,133.58,133.7,133.58,133.64,42962.0,131.1299,131.2477,131.1299,131.1888,42962.0
2023-11-02 13:20:00,133.66,133.68,133.57,133.64,27923.0,131.2084,131.2281,131.1201,131.1888,27923.0
2023-11-02 13:30:00,133.65,133.77,133.65,133.75,51524.0,131.1986,131.3164,131.1986,131.2968,51524.0
2023-11-02 13:40:00,133.75,133.78,133.7,133.74,110803.0,131.2968,131.3262,131.2477,131.287,110803.0
2023-11-02 13:50:00,133.73,133.86,133.71,133.82,60738.0,131.2772,131.4048,131.2575,131.3655,60738.0
2023-11-02 14:00:00,133.83,133.84,133.74,133.77,49559.0,131.3753,131.3851,131.287,131.3164,49559.0
2023-11-02 14:10:00,133.77,133.81,133.65,133.79,101458.0,131.3164,131.3557,131.1986,131.3361,101458.0
2023-11-02 14:20:00,133.78,133.81,133.75,133.77,35587.0,131.3262,131.3557,131.2968,131.3164,35587.0
2023-11-02 14:30:00,133.77,133.81,133.73,133.78,34586.0,131.3164,131.3557,131.2772,131.3262,34586.0
2023-11-02 14:40:00,133.79,133.87,133.77,133.79,40855.0,131.3361,131.4146,131.3164,131.3361,40855.0
2023-11-02 14:50:00,133.79,133.81,133.73,133.81,26443.0,131.3361,131.3557,131.2772,131.3557,26443.0
2023-11-02 15:00:00,133.8,133.88,133.73,133.86,59364.0,131.3459,131.4244,131.2772,131.4048,59364.0
2023-11-02 15:10:00,133.86,133.9,133.83,133.86,52968.0,131.4048,131.444,131.3753,131.4048,52968.0
2023-11-02 15:20:00,133.85,133.86,133.79,133.8,38484.0,131.3949,131.4048,131.3361,131.3459,38484.0
2023-11-02 15:30:00,133.8,133.91,133.78,133.91,51915.0,131.3459,131.4538,131.3262,131.4538,51915.0
2023-11-02 15:40:00,133.91,133.93,133.81,133.88,76344.0,131.4538,131.4735,131.3557,131.4244,76344.0
2023-11-02 15:50:00,133.87,133.94,133.81,133.86,141522.0,131.4146,131.4833,131.3557,131.4048,141522.0
2023-11-03 09:30:00,134.88,134.88,134.62,134.62,43577.0,132.4061,132.4061,132.1508,132.1508,43577.0
2023-11-03 09:40:00,134.63,135.02,134.63,134.98,39412.0,132.1606,132.5435,132.1606,132.5042,39412.0
2023-11-03 09:50:00,134.95,135.11,134.87,135.06,21197.0,132.4748,132.6318,132.3962,132.5828,21197.0
2023-11-03 10:00:00,135.02,135.21,134.83,134.84,27952.0,132.5435,132.73,132.357,132.3668,27952.0
2023-11-03 10:10:00,134.87,135.0,134.77,134.97,28248.0,132.3962,132.5239,132.2981,132.4944,28248.0
2023-11-03 10:20:00,134.94,134.94,134.62,134.76,37152.0,132.465,132.465,132.1508,132.2883,37152.0
2023-11-03 10:30:00,134.75,134.84,134.62,134.79,22880.0,132.2784,132.3668,132.1508,132.3177,22880.0
2023-11-03 10:40:00,134.8,134.91,134.72,134.84,32138.0,132.3275,132.4355,132.249,132.3668,32138.0
2023-11-03 10:50:00,134.84,134.93,134.63,134.93,34213.0,132.3668,132.4551,132.1606,132.4551,34213.0
2023-11-03 11:00:00,134.93,134.98,134.81,134.81,18634.0,132.4551,132.5042,132.3373,132.3373,18634.0
2023-11-03 11:10:00,134.84,134.91,134.72,134.83,21907.0,132.3668,132.4355,132.249,132.357,21907.0
2023-11-03 11:20:00,134.86,134.91,134.8,134.82,19572.0,132.3864,132.4355,132.3275,132.3472,19572.0
2023-11-03 11:30:00,134.84,135.04,134.84,135.03,18576.0,132.3668,132.5631,132.3668,132.5533,18576.0
2023-11-03 11:40:00,135.03,135.12,134.97,135.12,19512.0,132.5533,132.6417,132.4944,132.6417,19512.0
2023-11-03 11:50:00,135.13,135.21,135.11,135.16,29319.0,132.6515,132.73,132.6318,132.6809,29319.0
2023-11-03 12:00:00,135.17,135.22,135.13,135.22,29796.0,132.6907,132.7398,132.6515,132.7398,29796.0
2023-11-03 12:10:00,135.22,135.35,135.21,135.33,17187.0,132.7398,132.8674,132.73,132.8478,17187.0
2023-11-03 12:20:00,135.33,135.38,135.25,135.35,68700.0,132.8478,132.8969,132.7693,132.8674,68700.0
2023-11-03 12:30:00,135.35,135.41,135.32,135.33,26459.0,132.8674,132.9263,132.838,132.8478,26459.0
2023-11-03 12:40:00,135.36,135.36,135.26,135.28,24342.0,132.8773,132.8773,132.7791,132.7987,24342.0
2023-11-03 12:50:00,135.28,135.34,135.26,135.34,27365.0,132.7987,132.8576,132.7791,132.8576,27365.0
2023-11-03 13:00:00,135.31,135.37,135.26,135.27,9600.0,132.8282,132.8871,132.7791,132.7889,9600.0
2023-11-03 13:10:00,135.26,135.26,135.13,135.13,46950.0,132.7791,132.7791,132.6515,132.6515,46950.0
2023-11-03 13:20:00,135.15,135.16,135.0,135.08,10547.0,132.6711,132.6809,132.5239,132.6024,10547.0
2023-11-03 13:30:00,135.09,135.2,135.09,135.17,59835.0,132.6122,132.7202,132.6122,132.6907,59835.0
2023-11-03 13:40:00,135.18,135.18,135.04,135.14,10437.0,132.7006,132.7006,132.5631,132.6613,10437.0
2023-11-03 13:50:00,135.13,135.35,135.12,135.29,14565.0,132.6515,132.8674,132.6417,132.8085,14565.0
2023-11-03 14:00:00,135.29,135.29,135.12,135.21,56419.0,132.8085,132.8085,132.6417,132.73,56419.0
2023-11-03 14:10:00,135.23,135.3,135.19,135.21,23183.0,132.7496,132.8184,132.7104,132.73,23183.0
2023-11-03 14:20:00,135.22,135.33,135.14,135.32,19203.0,132.7398,132.8478,132.6613,132.838,19203.0
2023-11-03 14:30:00,135.32,135.37,135.25,135.35,21445.0,132.838,132.8871,132.7693,132.8674,21445.0
2023-11-03 14:40:00,135.35,135.44,135.34,135.43,18137.0,132.8674,132.9558,132.8576,132.946,18137.0
2023-11-03 14:50:00,135.43,135.46,135.41,135.45,27741.0,132.946,132.9754,132.9263,132.9656,27741.0
2023-11-03 15:00:00,135.46,135.54,135.41,135.42,48218.0,132.9754,133.054,132.9263,132.9362,48218.0
2023-11-03 15:10:00,135.43,135.46,135.33,135.34,70613.0,132.946,132.9754,132.8478,132.8576,70613.0
2023-11-03 15:20:00,135.34,135.36,135.26,135.27,38696.0,132.8576,132.8773,132.7791,132.7889,38696.0
2023-11-03 15:30:00,135.28,135.29,135.17,135.24,36873.0,132.7987,132.8085,132.6907,132.7595,36873.0
2023-11-03 15:40:00,135.26,135.27,135.1,135.13,83934.0,132.7791,132.7889,132.622,132.6515,83934.0
2023-11-03 15:50:00,135.13,135.15,135.0,135.0,72366.0,132.6515,132.6711,132.5239,132.5239,72366.0
2023-11-06 09:30:00,135.14,135.46,135.14,135.43,52175.0,132.6613,132.9754,132.6613,132.946,52175.0
2023-11-06 09:40:00,135.36,135.36,135.14,135.2,20499.0,132.8773,132.8773,132.6613,132.7202,20499.0
2023-11-06 09:50:00,135.2,135.38,135.18,135.35,130751.0,132.7202,132.8969,132.7006,132.8674,130751.0
2023-11-06 10:00:00,135.39,135.39,135.22,135.28,4706.0,132.9067,132.9067,132.7398,132.7987,4706.0
2023-11-06 10:10:00,135.23,135.25,135.15,135.25,6927.0,132.7496,132.7693,132.6711,132.7693,6927.0
2023-11-06 10:20:00,135.24,135.36,135.23,135.26,17281.0,132.7595,132.8773,132.7496,132.7791,17281.0
2023-11-06 10:30:00,135.27,135.39,135.23,135.38,12874.0,132.7889,132.9067,132.7496,132.8969,12874.0
2023-11-06 10:40:00,135.41,135.46,135.25,135.3,7307.0,132.9263,132.9754,132.7693,132.8184,7307.0
2023-11-06 10:50:00,135.3,135.39,135.29,135.37,21451.0,132.8184,132.9067,132.8085,132.8871,21451.0
2023-11-06 11:00:00,135.37,135.49,135.35,135.48,24537.0,132.8871,133.0049,132.8674,132.9951,24537.0
2023-11-06 11:10:00,135.46,135.46,135.38,135.44,12573.0,132.9754,132.9754,132.8969,132.9558,12573.0
2023-11-06 11:20:00,135.44,135.46,135.35,135.4,16914.0,132.9558,132.9754,132.8674,132.9165,16914.0
2023-11-06 11:30:00,135.37,135.41,135.35,135.35,6104.0,132.8871,132.9263,132.8674,132.8674,6104.0
2023-11-06 11:40:00,135.39,135.39,135.26,135.28,28455.0,132.9067,132.9067,132.7791,132.7987,28455.0
2023-11-06 11:50:00,135.3,135.42,135.3,135.41,19274.0,132.8184,132.9362,132.8184,132.9263,19274.0
2023-11-06 12:00:00,135.43,135.45,135.33,135.36,9432.0,132.946,132.9656,132.8478,132.8773,9432.0
2023-11-06 12:10:00,135.36,135.37,135.27,135.29,25969.0,132.8773,132.8871,132.7889,132.8085,25969.0
2023-11-06 12:20:00,135.29,135.3,135.24,135.28,33578.0,132.8085,132.8184,132.7595,132.7987,33578.0
2023-11-06 12:30:00,135.28,135.32,135.22,135.23,8301.0,132.7987,132.838,132.7398,132.7496,8301.0
2023-11-06 12:40:00,135.25,135.27,135.16,135.18,12587.0,132.7693,132.7889,132.6809,132.7006,12587.0
2023-11-06 12:50:00,135.18,135.26,135.11,135.26,21180.0,132.7006,132.7791,132.6318,132.7791,21180.0
2023-11-06 13:00:00,135.28,135.29,135.14,135.15,10539.0,132.7987,132.8085,132.6613,132.6711,10539.0
2023-11-06 13:10:00,135.14,135.14,134.96,134.96,10882.0,132.6613,132.6613,132.4846,132.4846,10882.0
2023-11-06 13:20:00,134.91,135.01,134.89,134.99,14296.0,132.4355,132.5337,132.4159,132.514,14296.0
2023-11-06 13:30:00,134.99,135.14,134.95,135.13,10478.0,132.514,132.6613,132.4748,132.6515,10478.0
2023-11-06 13:40:00,135.13,135.14,135.03,135.05,7731.0,132.6515,132.6613,132.5533,132.5729,7731.0
2023-11-06 13:50:00,135.04,135.11,135.0,135.1,13392.0,132.5631,132.6318,132.5239,132.622,13392.0
2023-11-06 14:00:00,135.1,135.14,134.95,134.99,30123.0,132.622,132.6613,132.4748,132.514,30123.0
2023-11-06 14:10:00,134.97,135.06,134.93,135.05,17664.0,132.4944,132.5828,132.4551,132.5729,17664.0
2023-11-06 14:20:00,135.06,135.09,135.03,135.09,17550.0,132.5828,132.6122,132.5533,132.6122,17550.0
2023-11-06 14:30:00,135.09,135.21,135.08,135.17,28682.0,132.6122,132.73,132.6024,132.6907,28682.0
2023-11-06 14:40:00,135.18,135.33,135.16,135.27,18645.0,132.7006,132.8478,132.6809,132.7889,18645.0
2023-11-06 14:50:00,135.3,135.39,135.29,135.35,18935.0,132.8184,132.9067,132.8085,132.8674,18935.0
2023-11-06 15:00:00,135.38,135.4,135.3,135.33,35000.0,132.8969,132.9165,132.8184,132.8478,35000.0
2023-11-06 15:10:00,135.35,135.41,135.35,135.37,21296.0,132.8674,132.9263,132.8674,132.8871,21296.0
2023-11-06 15:20:00,135.37,135.38,135.29,135.36,49114.0,132.8871,132.8969,132.8085,132.8773,49114.0
2023-11-06 15:30:00,135.37,135.41,135.3,135.34,33786.0,132.8871,132.9263,132.8184,132.8576,33786.0
2023-11-06 15:40:00,135.33,135.37,135.26,135.32,89178.0,132.8478,132.8871,132.7791,132.838,89178.0
2023-11-06 15:50:00,135.31,135.51,135.28,135.48,56713.0,132.8282,133.0245,132.7987,132.9951,56713.0
2023-11-07 09:30:00,135.42,135.55,135.16,135.19,24273.0,132.9362,133.0638,132.6809,132.7104,24273.0
2023-11-07 09:40:00,135.22,135.35,135.18,135.3,303469.0,132.7398,132.8674,132.7006,132.8184,303469.0
2023-11-07 09:50:00,135.28,135.58,135.28,135.54,10340.0,132.7987,133.0932,132.7987,133.054,10340.0
2023-11-07 10:00:00,135.55,135.7,135.53,135.54,28164.0,133.0638,133.211,133.0441,133.054,28164.0
2023-11-07 10:10:00,135.54,135.65,135.51,135.64,54385.0,133.054,133.1619,133.0245,133.1521,54385.0
2023-11-07 10:20:00,135.64,135.85,135.61,135.85,31594.0,133.1521,133.3583,133.1227,133.3583,31594.0
2023-11-07 10:30:00,135.85,136.03,135.83,136.0,18584.0,133.3583,133.535,133.3386,133.5055,18584.0
2023-11-07 10:40:00,136.01,136.14,135.97,136.13,49148.0,133.5153,133.6429,133.4761,133.6331,49148.0
2023-11-07 10:50:00,136.13,136.22,136.12,136.18,23283.0,133.6331,133.7215,133.6233,133.6822,23283.0
2023-11-07 11:00:00,136.19,136.2,136.06,136.06,14921.0,133.692,133.7018,133.5644,133.5644,14921.0
2023-11-07 11:10:00,136.06,136.1,136.03,136.07,13593.0,133.5644,133.6037,133.535,133.5742,13593.0
2023-11-07 11:20:00,136.07,136.11,136.03,136.08,12207.0,133.5742,133.6135,133.535,133.584,12207.0
2023-11-07 11:30:00,136.08,136.2,136.07,136.18,12622.0,133.584,133.7018,133.5742,133.6822,12622.0
2023-11-07 11:40:00,136.16,136.22,135.95,136.01,15148.0,133.6626,133.7215,133.4564,133.5153,15148.0
2023-11-07 11:50:00,136.02,136.07,135.98,136.04,16928.0,133.5251,133.5742,133.4859,133.5448,16928.0
2023-11-07 12:00:00,136.04,136.04,135.89,135.95,17235.0,133.5448,133.5448,133.3975,133.4564,17235.0
2023-11-07 12:10:00,135.96,135.96,135.81,135.89,15575.0,133.4662,133.4662,133.319,133.3975,15575.0
2023-11-07 12:20:00,135.89,135.97,135.86,135.87,12151.0,133.3975,133.4761,133.3681,133.3779,12151.0
2023-11-07 12:30:00,135.87,135.98,135.77,135.96,23572.0,133.3779,133.4859,133.2797,133.4662,23572.0
2023-11-07 12:40:00,135.96,136.08,135.92,135.94,21247.0,133.4662,133.584,133.427,133.4466,21247.0
2023-11-07 12:50:00,135.94,136.05,135.89,136.04,10040.0,133.4466,133.5546,133.3975,133.5448,10040.0
2023-11-07 13:00:00,136.04,136.14,136.02,136.13,13030.0,133.5448,133.6429,133.5251,133.6331,13030.0
2023-11-07 13:10:00,136.15,136.2,136.14,136.2,33047.0,133.6528,133.7018,133.6429,133.7018,33047.0
2023-11-07 13:20:00,136.2,136.23,136.12,136.15,13331.0,133.7018,133.7313,133.6233,133.6528,13331.0
2023-11-07 13:30:00,136.15,136.22,136.15,136.21,20177.0,133.6528,133.7215,133.6528,133.7117,20177.0
2023-11-07 13:40:00,136.21,136.24,136.15,136.22,20158.0,133.7117,133.7411,133.6528,133.7215,20158.0
2023-11-07 13:50:00,136.24,136.26,136.09,136.2,21651.0,133.7411,133.7607,133.5939,133.7018,21651.0
2023-11-07 14:00:00,136.21,136.28,136.16,136.19,18974.0,133.7117,133.7804,133.6626,133.692,18974.0
2023-11-07 14:10:00,136.21,136.23,136.17,136.23,150235.0,133.7117,133.7313,133.6724,133.7313,150235.0
2023-11-07 14:20:00,136.22,136.26,136.2,136.23,9813.0,133.7215,133.7607,133.7018,133.7313,9813.0
2023-11-07 14:30:00,136.25,136.27,136.2,136.23,14205.0,133.7509,133.7706,133.7018,133.7313,14205.0
2023-11-07 14:40:00,136.2,136.21,136.09,136.15,24324.0,133.7018,133.7117,133.5939,133.6528,24324.0
2023-11-07 14:50:00,136.15,136.16,136.09,136.12,21586.0,133.6528,133.6626,133.5939,133.6233,21586.0
2023-11-07 15:00:00,136.12,136.16,136.03,136.06,21572.0,133.6233,133.6626,133.535,133.5644,21572.0
2023-11-07 15:10:00,136.07,136.15,136.03,136.15,20540.0,133.5742,133.6528,133.535,133.6528,20540.0
2023-11-07 15:20:00,136.13,136.21,136.08,136.19,41630.0,133.6331,133.7117,133.584,133.692,41630.0
2023-11-07 15:30:00,136.2,136.29,136.19,136.29,37043.0,133.7018,133.7902,133.692,133.7902,37043.0
2023-11-07 15:40:00,136.28,136.32,136.2,136.22,25160.0,133.7804,133.8196,133.7018,133.7215,25160.0
2023-11-07 15:50:00,136.22,136.22,135.9,136.09,67553.0,133.7215,133.7215,133.4073,133.5939,67553.0
2023-11-08 09:30:00,136.21,136.56,136.21,136.56,46668.0,133.7117,134.0552,133.7117,134.0552,46668.0
2023-11-08 09:40:00,136.55,136.65,136.47,136.61,23692.0,134.0454,134.1436,133.9669,134.1043,23692.0
2023-11-08 09:50:00,136.63,136.7,136.59,136.65,16514.0,134.124,134.1927,134.0847,134.1436,16514.0
2023-11-08 10:00:00,136.63,136.64,136.36,136.54,35987.0,134.124,134.1338,133.8589,134.0356,35987.0
2023-11-08 10:10:00,136.57,136.59,136.4,136.5,21276.0,134.0651,134.0847,133.8982,133.9963,21276.0
2023-11-08 10:20:00,136.44,136.44,136.31,136.36,21821.0,133.9374,133.9374,133.8098,133.8589,21821.0
2023-11-08 10:30:00,136.36,136.4,136.28,136.3,19492.0,133.8589,133.8982,133.7804,133.8,19492.0
2023-11-08 10:40:00,136.31,136.41,136.27,136.4,66130.0,133.8098,133.908,133.7706,133.8982,66130.0
2023-11-08 10:50:00,136.39,136.39,136.22,136.24,16590.0,133.8884,133.8884,133.7215,133.7411,16590.0
2023-11-08 11:00:00,136.22,136.3,136.17,136.17,21441.0,133.7215,133.8,133.6724,133.6724,21441.0
2023-11-08 11:10:00,136.17,136.36,136.17,136.33,16379.0,133.6724,133.8589,133.6724,133.8295,16379.0
2023-11-08 11:20:00,136.31,136.31,136.08,136.21,18636.0,133.8098,133.8098,133.584,133.7117,18636.0
2023-11-08 11:30:00,136.19,136.3,136.16,136.2,43909.0,133.692,133.8,133.6626,133.7018,43909.0
2023-11-08 11:40:00,136.2,136.33,136.17,136.24,22319.0,133.7018,133.8295,133.6724,133.7411,22319.0
2023-11-08 11:50:00,136.23,136.24,136.11,136.12,70406.0,133.7313,133.7411,133.6135,133.6233,70406.0
2023-11-08 12:00:00,136.12,136.13,135.73,135.81,110729.0,133.6233,133.6331,133.2405,133.319,110729.0
2023-11-08 12:10:00,135.8,135.99,135.79,135.96,26971.0,133.3092,133.4957,133.2994,133.4662,26971.0
2023-11-08 12:20:00,135.95,135.98,135.89,135.93,7142.0,133.4564,133.4859,133.3975,133.4368,7142.0
2023-11-08 12:30:00,135.91,136.05,135.85,136.05,61238.0,133.4172,133.5546,133.3583,133.5546,61238.0
2023-11-08 12:40:00,136.04,136.08,136.01,136.06,39207.0,133.5448,133.584,133.5153,133.5644,39207.0
2023-11-08 12:50:00,136.07,136.08,136.0,136.07,21407.0,133.5742,133.584,133.5055,133.5742,21407.0
2023-11-08 13:00:00,136.07,136.25,136.01,136.24,38258.0,133.5742,133.7509,133.5153,133.7411,38258.0
2023-11-08 13:10:00,136.21,136.22,136.05,136.05,20681.0,133.7117,133.7215,133.5546,133.5546,20681.0
2023-11-08 13:20:00,136.05,136.26,136.01,136.24,14118.0,133.5546,133.7607,133.5153,133.7411,14118.0
2023-11-08 13:30:00,136.25,136.31,136.22,136.29,23425.0,133.7509,133.8098,133.7215,133.7902,23425.0
2023-11-08 13:40:00,136.28,136.33,136.27,136.3,5538.0,133.7804,133.8295,133.7706,133.8,5538.0
2023-11-08 13:50:00,136.3,136.32,136.25,136.28,17018.0,133.8,133.8196,133.7509,133.7804,17018.0
2023-11-08 14:00:00,136.26,136.46,136.23,136.44,10710.0,133.7607,133.9571,133.7313,133.9374,10710.0
2023-11-08 14:10:00,136.45,136.45,136.38,136.42,17757.0,133.9473,133.9473,133.8785,133.9178,17757.0
2023-11-08 14:20:00,136.41,136.47,136.41,136.46,16114.0,133.908,133.9669,133.908,133.9571,16114.0
2023-11-08 14:30:00,136.46,136.5,136.34,136.45,37375.0,133.9571,133.9963,133.8393,133.9473,37375.0
2023-11-08 14:40:00,136.46,136.46,136.37,136.43,12116.0,133.9571,133.9571,133.8687,133.9276,12116.0
2023-11-08 14:50:00,136.4,136.43,136.31,136.33,22775.0,133.8982,133.9276,133.8098,133.8295,22775.0
2023-11-08 15:00:00,136.33,136.44,136.33,136.39,36303.0,133.8295,133.9374,133.8295,133.8884,36303.0
2023-11-08 15:10:00,136.4,136.47,136.34,136.44,131292.0,133.8982,133.9669,133.8393,133.9374,131292.0
2023-11-08 15:20:00,136.45,136.52,136.42,136.52,47413.0,133.9473,134.016,133.9178,134.016,47413.0
2023-11-08 15:30:00,136.48,136.51,136.43,136.5,47385.0,133.9767,134.0062,133.9276,133.9963,47385.0
2023-11-08 15:40:00,136.5,136.71,136.5,136.59,63938.0,133.9963,134.2025,133.9963,134.0847,63938.0
2023-11-08 15:50:00,136.58,136.65,136.47,136.49,54511.0,134.0749,134.1436,133.9669,133.9865,54511.0
2023-11-09 09:30:00,136.99,137.0,136.58,136.59,38468.0,134.4774,134.4872,134.0749,134.0847,38468.0
2023-11-09 09:40:00,136.6,136.76,136.54,136.64,20003.0,134.0945,134.2516,134.0356,134.1338,20003.0
2023-11-09 09:50:00,136.65,136.81,136.58,136.78,14608.0,134.1436,134.3007,134.0749,134.2712,14608.0
2023-11-09 10:00:00,136.85,136.94,136.39,136.49,21348.0,134.3399,134.4283,133.8884,133.9865,21348.0
2023-11-09 10:10:00,136.48,136.6,136.4,136.52,12692.0,133.9767,134.0945,133.8982,134.016,12692.0
2023-11-09 10:20:00,136.46,136.56,136.45,136.49,10572.0,133.9571,134.0552,133.9473,133.9865,10572.0
2023-11-09 10:30:00,136.49,136.51,136.32,136.43,29893.0,133.9865,134.0062,133.8196,133.9276,29893.0
2023-11-09 10:40:00,136.42,136.5,136.33,136.44,17301.0,133.9178,133.9963,133.8295,133.9374,17301.0
2023-11-09 10:50:00,136.44,136.58,136.44,136.58,14432.0,133.9374,134.0749,133.9374,134.0749,14432.0
2023-11-09 11:00:00,136.6,136.86,136.6,136.84,12082.0,134.0945,134.3497,134.0945,134.3301,12082.0
2023-11-09 11:10:00,136.84,136.92,136.82,136.85,10681.0,134.3301,134.4086,134.3105,134.3399,10681.0
2023-11-09 11:20:00,136.86,136.86,136.76,136.77,9935.0,134.3497,134.3497,134.2516,134.2614,9935.0
2023-11-09 11:30:00,136.77,136.86,136.76,136.8,23645.0,134.2614,134.3497,134.2516,134.2908,23645.0
2023-11-09 11:40:00,136.77,136.87,136.75,136.85,28866.0,134.2614,134.3596,134.2418,134.3399,28866.0
2023-11-09 11:50:00,136.85,136.94,136.83,136.89,33828.0,134.3399,134.4283,134.3203,134.3792,33828.0
2023-11-09 12:00:00,136.88,136.88,136.81,136.83,14366.0,134.3694,134.3694,134.3007,134.3203,14366.0
2023-11-09 12:10:00,136.82,136.84,136.62,136.62,10848.0,134.3105,134.3301,134.1141,134.1141,10848.0
2023-11-09 12:20:00,136.63,136.67,136.56,136.58,9295.0,134.124,134.1632,134.0552,134.0749,9295.0
2023-11-09 12:30:00,136.58,136.68,136.57,136.58,16653.0,134.0749,134.173,134.0651,134.0749,16653.0
2023-11-09 12:40:00,136.57,136.72,136.57,136.72,8782.0,134.0651,134.2123,134.0651,134.2123,8782.0
2023-11-09 12:50:00,136.71,136.77,136.69,136.75,20489.0,134.2025,134.2614,134.1829,134.2418,20489.0
2023-11-09 13:00:00,136.75,136.77,135.99,136.06,26167.0,134.2418,134.2614,133.4957,133.5644,26167.0
2023-11-09 13:10:00,136.08,136.5,136.06,136.28,25261.0,133.584,133.9963,133.5644,133.7804,25261.0
2023-11-09 13:20:00,136.27,136.48,136.26,136.43,38340.0,133.7706,133.9767,133.7607,133.9276,38340.0
2023-11-09 13:30:00,136.42,136.52,136.31,136.36,13896.0,133.9178,134.016,133.8098,133.8589,13896.0
2023-11-09 13:40:00,136.35,136.37,136.2,136.24,23167.0,133.8491,133.8687,133.7018,133.7411,23167.0
2023-11-09 13:50:00,136.26,136.27,136.07,136.16,13481.0,133.7607,133.7706,133.5742,133.6626,13481.0
2023-11-09 14:00:00,136.15,136.15,135.82,136.01,68759.0,133.6528,133.6528,133.3288,133.5153,68759.0
2023-11-09 14:10:00,135.97,135.98,135.68,135.7,26521.0,133.4761,133.4859,133.1914,133.211,26521.0
2023-11-09 14:20:00,135.77,136.06,135.76,135.92,16859.0,133.2797,133.5644,133.2699,133.427,16859.0
2023-11-09 14:30:00,135.92,136.01,135.66,135.76,38204.0,133.427,133.5153,133.1718,133.2699,38204.0
2023-11-09 14:40:00,135.78,135.78,135.59,135.78,25778.0,133.2896,133.2896,133.103,133.2896,25778.0
2023-11-09 14:50:00,135.66,135.66,135.54,135.58,16158.0,133.1718,133.1718,133.054,133.0932,16158.0
2023-11-09 15:00:00,135.58,135.65,135.48,135.63,29723.0,133.0932,133.1619,132.9951,133.1423,29723.0
2023-11-09 15:10:00,135.61,135.73,135.61,135.69,23744.0,133.1227,133.2405,133.1227,133.2012,23744.0
2023-11-09 15:20:00,135.72,135.72,135.59,135.6,25054.0,133.2307,133.2307,133.103,133.1129,25054.0
2023-11-09 15:30:00,135.64,135.68,135.53,135.55,26902.0,133.1521,133.1914,133.0441,133.0638,26902.0
2023-11-09 15:40:00,135.55,135.6,135.49,135.51,84850.0,133.0638,133.1129,133.0049,133.0245,84850.0
2023-11-09 15:50:00,135.51,135.61,135.45,135.59,81290.0,133.0245,133.1227,132.9656,133.103,81290.0
2023-11-10 09:30:00,136.33,136.33,136.05,136.25,22807.0,133.8295,133.8295,133.5546,133.7509,22807.0
2023-11-10 09:40:00,136.28,136.34,136.23,136.26,10662.0,133.7804,133.8393,133.7313,133.7607,10662.0
2023-11-10 09:50:00,136.2,136.31,136.13,136.25,28238.0,133.7018,133.8098,133.6331,133.7509,28238.0
2023-11-10 10:00:00,136.23,136.23,136.02,136.09,15554.0,133.7313,133.7313,133.5251,133.5939,15554.0
2023-11-10 10:10:00,136.05,136.23,136.04,136.14,13275.0,133.5546,133.7313,133.5448,133.6429,13275.0
2023-11-10 10:20:00,136.18,136.25,135.96,135.96,23484.0,133.6822,133.7509,133.4662,133.4662,23484.0
2023-11-10 10:30:00,135.97,136.05,135.9,135.97,12477.0,133.4761,133.5546,133.4073,133.4761,12477.0
2023-11-10 10:40:00,135.91,136.16,135.88,136.08,19840.0,133.4172,133.6626,133.3877,133.584,19840.0
2023-11-10 10:50:00,136.06,136.13,136.05,136.11,4338.0,133.5644,133.6331,133.5546,133.6135,4338.0
2023-11-10 11:00:00,136.22,136.53,136.19,136.52,31564.0,133.7215,134.0258,133.692,134.016,31564.0
2023-11-10 11:10:00,136.5,136.63,136.48,136.56,37427.0,133.9963,134.124,133.9767,134.0552,37427.0
2023-11-10 11:20:00,136.56,136.59,136.49,136.5,10371.0,134.0552,134.0847,133.9865,133.9963,10371.0
2023-11-10 11:30:00,136.5,136.53,136.39,136.46,30757.0,133.9963,134.0258,133.8884,133.9571,30757.0
2023-11-10 11:40:00,136.48,136.57,136.46,136.46,19461.0,133.9767,134.0651,133.9571,133.9571,19461.0
2023-11-10 11:50:00,136.46,136.56,136.46,136.55,8564.0,133.9571,134.0552,133.9571,134.0454,8564.0
2023-11-10 12:00:00,136.54,136.77,136.53,136.74,11882.0,134.0356,134.2614,134.0258,134.2319,11882.0
2023-11-10 12:10:00,136.75,136.76,136.69,136.74,6566.0,134.2418,134.2516,134.1829,134.2319,6566.0
2023-11-10 12:20:00,136.76,136.8,136.72,136.75,18876.0,134.2516,134.2908,134.2123,134.2418,18876.0
2023-11-10 12:30:00,136.79,137.18,136.78,137.17,26617.0,134.281,134.6639,134.2712,134.6541,26617.0
2023-11-10 12:40:00,137.16,137.24,137.12,137.18,15307.0,134.6442,134.7228,134.605,134.6639,15307.0
2023-11-10 12:50:00,137.16,137.32,137.15,137.24,23764.0,134.6442,134.8013,134.6344,134.7228,23764.0
2023-11-10 13:00:00,137.22,137.24,137.11,137.12,32373.0,134.7031,134.7228,134.5952,134.605,32373.0
2023-11-10 13:10:00,137.13,137.14,137.03,137.12,15488.0,134.6148,134.6246,134.5166,134.605,15488.0
2023-11-10 13:20:00,137.13,137.32,137.12,137.28,28578.0,134.6148,134.8013,134.605,134.762,28578.0
2023-11-10 13:30:00,137.28,137.4,137.27,137.39,35845.0,134.762,134.8798,134.7522,134.87,35845.0
2023-11-10 13:40:00,137.44,137.49,137.43,137.47,25612.0,134.9191,134.9682,134.9093,134.9486,25612.0
2023-11-10 13:50:00,137.44,137.45,137.37,137.42,63262.0,134.9191,134.9289,134.8504,134.8995,63262.0
2023-11-10 14:00:00,137.41,137.47,137.39,137.46,30903.0,134.8897,134.9486,134.87,134.9387,30903.0
2023-11-10 14:10:00,137.48,137.54,137.45,137.5,14786.0,134.9584,135.0173,134.9289,134.978,14786.0
2023-11-10 14:20:00,137.51,137.55,137.45,137.51,37829.0,134.9878,135.0271,134.9289,134.9878,37829.0
2023-11-10 14:30:00,137.53,137.53,137.44,137.52,9007.0,135.0075,135.0075,134.9191,134.9976,9007.0
2023-11-10 14:40:00,137.51,137.54,137.49,137.5,17409.0,134.9878,135.0173,134.9682,134.978,17409.0
2023-11-10 14:50:00,137.51,137.55,137.45,137.48,20342.0,134.9878,135.0271,134.9289,134.9584,20342.0
2023-11-10 15:00:00,137.48,137.54,137.46,137.53,21207.0,134.9584,135.0173,134.9387,135.0075,21207.0
2023-11-10 15:10:00,137.56,137.66,137.5,137.66,27178.0,135.0369,135.1351,134.978,135.1351,27178.0
2023-11-10 15:20:00,137.65,137.68,137.58,137.68,13306.0,135.1253,135.1547,135.0565,135.1547,13306.0
2023-11-10 15:30:00,137.67,137.76,137.63,137.67,24001.0,135.1449,135.2332,135.1056,135.1449,24001.0
2023-11-10 15:40:00,137.67,137.84,137.65,137.8,32233.0,135.1449,135.3118,135.1253,135.2725,32233.0
2023-11-10 15:50:00,137.8,137.86,137.73,137.8,70154.0,135.2725,135.3314,135.2038,135.2725,70154.0
2023-11-13 09:30:00,137.37,137.37,137.11,137.11,31653.0,134.8504,134.8504,134.5952,134.5952,31653.0
2023-11-13 09:40:00,137.1,137.17,137.08,137.14,11267.0,134.5853,134.6541,134.5657,134.6246,11267.0
2023-11-13 09:50:00,137.13,137.18,137.01,137.14,19993.0,134.6148,134.6639,134.497,134.6246,19993.0
2023-11-13 10:00:00,137.13,137.27,137.06,137.19,35214.0,134.6148,134.7522,134.5461,134.6737,35214.0
2023-11-13 10:10:00,137.18,137.3,137.11,137.29,24033.0,134.6639,134.7817,134.5952,134.7719,24033.0
2023-11-13 10:20:00,137.23,137.28,137.16,137.27,13098.0,134.713,134.762,134.6442,134.7522,13098.0
2023-11-13 10:30:00,137.29,137.32,137.21,137.25,63276.0,134.7719,134.8013,134.6933,134.7326,63276.0
2023-11-13 10:40:00,137.24,137.42,137.24,137.33,28432.0,134.7228,134.8995,134.7228,134.8111,28432.0
2023-11-13 10:50:00,137.3,137.44,137.28,137.38,46501.0,134.7817,134.9191,134.762,134.8602,46501.0
2023-11-13 11:00:00,137.38,137.45,137.31,137.43,39537.0,134.8602,134.9289,134.7915,134.9093,39537.0
2023-11-13 11:10:00,137.41,137.48,137.33,137.46,33834.0,134.8897,134.9584,134.8111,134.9387,33834.0
2023-11-13 11:20:00,137.46,137.64,137.43,137.62,14923.0,134.9387,135.1154,134.9093,135.0958,14923.0
2023-11-13 11:30:00,137.64,137.69,137.59,137.64,33014.0,135.1154,135.1645,135.0664,135.1154,33014.0
2023-11-13 11:40:00,137.65,137.88,137.65,137.78,29557.0,135.1253,135.351,135.1253,135.2529,29557.0
2023-11-13 11:50:00,137.78,137.85,137.74,137.78,44086.0,135.2529,135.3216,135.2136,135.2529,44086.0
2023-11-13 12:00:00,137.79,137.84,137.73,137.74,59721.0,135.2627,135.3118,135.2038,135.2136,59721.0
2023-11-13 12:10:00,137.74,137.8,137.6,137.64,76482.0,135.2136,135.2725,135.0762,135.1154,76482.0
2023-11-13 12:20:00,137.64,137.8,137.61,137.72,18524.0,135.1154,135.2725,135.086,135.194,18524.0
2023-11-13 12:30:00,137.71,137.78,137.63,137.76,37281.0,135.1842,135.2529,135.1056,135.2332,37281.0
2023-11-13 12:40:00,137.77,137.79,137.59,137.62,33394.0,135.243,135.2627,135.0664,135.0958,33394.0
2023-11-13 12:50:00,137.64,137.68,137.63,137.67,25771.0,135.1154,135.1547,135.1056,135.1449,25771.0
2023-11-13 13:00:00,137.68,137.7,137.58,137.58,20040.0,135.1547,135.1743,135.0565,135.0565,20040.0
2023-11-13 13:10:00,137.58,137.74,137.55,137.72,15211.0,135.0565,135.2136,135.0271,135.194,15211.0
2023-11-13 13:20:00,137.72,137.72,137.58,137.59,24844.0,135.194,135.194,135.0565,135.0664,24844.0
2023-11-13 13:30:00,137.57,137.66,137.52,137.66,28604.0,135.0467,135.1351,134.9976,135.1351,28604.0
2023-11-13 13:40:00,137.66,137.86,137.64,137.81,35316.0,135.1351,135.3314,135.1154,135.2823,35316.0
2023-11-13 13:50:00,137.82,137.86,137.71,137.72,11522.0,135.2921,135.3314,135.1842,135.194,11522.0
2023-11-13 14:00:00,137.71,137.77,137.67,137.77,10941.0,135.1842,135.243,135.1449,135.243,10941.0
2023-11-13 14:10:00,137.75,137.79,137.71,137.74,24979.0,135.2234,135.2627,135.1842,135.2136,24979.0
2023-11-13 14:20:00,137.7,137.85,137.7,137.84,13912.0,135.1743,135.3216,135.1743,135.3118,13912.0
2023-11-13 14:30:00,137.86,137.91,137.8,137.88,49623.0,135.3314,135.3805,135.2725,135.351,49623.0
2023-11-13 14:40:00,137.87,137.92,137.86,137.87,14472.0,135.3412,135.3903,135.3314,135.3412,14472.0
2023-11-13 14:50:00,137.86,137.86,137.73,137.76,19433.0,135.3314,135.3314,135.2038,135.2332,19433.0
2023-11-13 15:00:00,137.75,137.78,137.67,137.77,28611.0,135.2234,135.2529,135.1449,135.243,28611.0
2023-11-13 15:10:00,137.78,137.82,137.73,137.79,42295.0,135.2529,135.2921,135.2038,135.2627,42295.0
2023-11-13 15:20:00,137.81,137.87,137.8,137.82,17821.0,135.2823,135.3412,135.2725,135.2921,17821.0
2023-11-13 15:30:00,137.79,137.82,137.72,137.74,55533.0,135.2627,135.2921,135.194,135.2136,55533.0
2023-11-13 15:40:00,137.74,137.74,137.69,137.71,32129.0,135.2136,135.2136,135.1645,135.1842,32129.0
2023-11-13 15:50:00,137.73,137.74,137.56,137.58,64662.0,135.2038,135.2136,135.0369,135.0565,64662.0
2023-11-14 09:30:00,139.33,139.51,139.26,139.43,46128.0,136.7744,136.9511,136.7057,136.8726,46128.0
2023-11-14 09:40:00,139.42,139.77,139.4,139.71,16960.0,136.8628,137.2064,136.8432,137.1475,16960.0
2023-11-14 09:50:00,139.63,139.83,139.61,139.79,42854.0,137.0689,137.2653,137.0493,137.226,42854.0
2023-11-14 10:00:00,139.81,139.99,139.72,139.8,28975.0,137.2456,137.4223,137.1573,137.2358,28975.0
2023-11-14 10:10:00,139.8,139.96,139.79,139.92,9572.0,137.2358,137.3929,137.226,137.3536,9572.0
2023-11-14 10:20:00,139.93,140.15,139.88,140.15,14333.0,137.3634,137.5794,137.3143,137.5794,14333.0
2023-11-14 10:30:00,140.14,140.26,140.14,140.19,16481.0,137.5696,137.6874,137.5696,137.6187,16481.0
2023-11-14 10:40:00,140.21,140.3,140.16,140.2,30161.0,137.6383,137.7266,137.5892,137.6285,30161.0
2023-11-14 10:50:00,140.2,140.2,140.08,140.12,15955.0,137.6285,137.6285,137.5107,137.5499,15955.0
2023-11-14 11:00:00,140.14,140.19,140.14,140.19,21119.0,137.5696,137.6187,137.5696,137.6187,21119.0
2023-11-14 11:10:00,140.17,140.33,140.17,140.18,25902.0,137.599,137.7561,137.599,137.6088,25902.0
2023-11-14 11:20:00,140.18,140.24,140.15,140.23,12494.0,137.6088,137.6677,137.5794,137.6579,12494.0
2023-11-14 11:30:00,140.22,140.24,140.15,140.15,24464.0,137.6481,137.6677,137.5794,137.5794,24464.0
2023-11-14 11:40:00,140.16,140.25,140.07,140.09,37830.0,137.5892,137.6776,137.5009,137.5205,37830.0
2023-11-14 11:50:00,140.09,140.09,139.87,139.89,110527.0,137.5205,137.5205,137.3045,137.3242,110527.0
2023-11-14 12:00:00,139.89,139.97,139.78,139.81,50679.0,137.3242,137.4027,137.2162,137.2456,50679.0
2023-11-14 12:10:00,139.82,139.85,139.77,139.81,32151.0,137.2554,137.2849,137.2064,137.2456,32151.0
2023-11-14 12:20:00,139.77,139.87,139.73,139.82,14305.0,137.2064,137.3045,137.1671,137.2554,14305.0
2023-11-14 12:30:00,139.83,139.94,139.81,139.94,37102.0,137.2653,137.3732,137.2456,137.3732,37102.0
2023-11-14 12:40:00,139.94,139.97,139.85,139.97,23208.0,137.3732,137.4027,137.2849,137.4027,23208.0
2023-11-14 12:50:00,139.97,140.01,139.9,139.99,7062.0,137.4027,137.442,137.334,137.4223,7062.0
2023-11-14 13:00:00,139.99,140.02,139.95,139.96,35620.0,137.4223,137.4518,137.3831,137.3929,35620.0
2023-11-14 13:10:00,139.97,139.97,139.91,139.96,63876.0,137.4027,137.4027,137.3438,137.3929,63876.0
2023-11-14 13:20:00,139.95,140.02,139.91,140.01,14846.0,137.3831,137.4518,137.3438,137.442,14846.0
2023-11-14 13:30:00,140.02,140.11,140.0,140.08,142059.0,137.4518,137.5401,137.4321,137.5107,142059.0
2023-11-14 13:40:00,140.08,140.09,139.97,140.05,16975.0,137.5107,137.5205,137.4027,137.4812,16975.0
2023-11-14 13:50:00,140.04,140.07,139.89,139.89,30067.0,137.4714,137.5009,137.3242,137.3242,30067.0
2023-11-14 14:00:00,139.88,139.9,139.72,139.8,18120.0,137.3143,137.334,137.1573,137.2358,18120.0
2023-11-14 14:10:00,139.8,139.86,139.71,139.84,38423.0,137.2358,137.2947,137.1475,137.2751,38423.0
2023-11-14 14:20:00,139.84,139.95,139.81,139.95,23524.0,137.2751,137.3831,137.2456,137.3831,23524.0
2023-11-14 14:30:00,139.95,140.08,139.95,140.07,18799.0,137.3831,137.5107,137.3831,137.5009,18799.0
2023-11-14 14:40:00,140.08,140.13,140.05,140.11,16992.0,137.5107,137.5598,137.4812,137.5401,16992.0
2023-11-14 14:50:00,140.11,140.23,140.11,140.21,167587.0,137.5401,137.6579,137.5401,137.6383,167587.0
2023-11-14 15:00:00,140.2,140.32,140.16,140.31,24229.0,137.6285,137.7463,137.5892,137.7365,24229.0
2023-11-14 15:10:00,140.31,140.38,140.3,140.37,23715.0,137.7365,137.8052,137.7266,137.7954,23715.0
2023-11-14 15:20:00,140.35,140.36,140.2,140.28,35942.0,137.7757,137.7855,137.6285,137.707,35942.0
2023-11-14 15:30:00,140.28,140.31,140.19,140.25,55268.0,137.707,137.7365,137.6187,137.6776,55268.0
2023-11-14 15:40:00,140.25,140.3,140.08,140.08,31794.0,137.6776,137.7266,137.5107,137.5107,31794.0
2023-11-14 15:50:00,140.07,140.07,139.86,139.98,90958.0,137.5009,137.5009,137.2947,137.4125,90958.0
2023-11-15 09:30:00,140.27,140.43,140.25,140.32,39079.0,137.6972,137.8543,137.6776,137.7463,39079.0
2023-11-15 09:40:00,140.35,140.35,140.13,140.23,54191.0,137.7757,137.7757,137.5598,137.6579,54191.0
2023-11-15 09:50:00,140.21,140.21,139.94,140.07,24155.0,137.6383,137.6383,137.3732,137.5009,24155.0
2023-11-15 10:00:00,140.11,140.2,140.07,140.2,13857.0,137.5401,137.6285,137.5009,137.6285,13857.0
2023-11-15 10:10:00,140.21,140.37,140.17,140.36,13071.0,137.6383,137.7954,137.599,137.7855,13071.0
2023-11-15 10:20:00,140.36,140.48,140.29,140.3,30472.0,137.7855,137.9033,137.7168,137.7266,30472.0
2023-11-15 10:30:00,140.31,140.38,140.26,140.32,24830.0,137.7365,137.8052,137.6874,137.7463,24830.0
2023-11-15 10:40:00,140.38,140.46,140.35,140.43,17895.0,137.8052,137.8837,137.7757,137.8543,17895.0
2023-11-15 10:50:00,140.47,140.53,140.41,140.46,36235.0,137.8935,137.9524,137.8346,137.8837,36235.0
2023-11-15 11:00:00,140.49,140.55,140.35,140.46,28667.0,137.9132,137.9721,137.7757,137.8837,28667.0
2023-11-15 11:10:00,140.47,140.5,140.3,140.42,17986.0,137.8935,137.923,137.7266,137.8444,17986.0
2023-11-15 11:20:00,140.42,140.44,140.33,140.35,195591.0,137.8444,137.8641,137.7561,137.7757,195591.0
2023-11-15 11:30:00,140.34,140.35,140.1,140.18,23002.0,137.7659,137.7757,137.5303,137.6088,23002.0
2023-11-15 11:40:00,140.16,140.16,140.01,140.13,14744.0,137.5892,137.5892,137.442,137.5598,14744.0
2023-11-15 11:50:00,140.11,140.14,139.99,139.99,29841.0,137.5401,137.5696,137.4223,137.4223,29841.0
2023-11-15 12:00:00,140.01,140.08,139.96,139.99,12694.0,137.442,137.5107,137.3929,137.4223,12694.0
2023-11-15 12:10:00,139.99,140.0,139.9,139.95,11161.0,137.4223,137.4321,137.334,137.3831,11161.0
2023-11-15 12:20:00,139.96,140.11,139.95,140.1,37317.0,137.3929,137.5401,137.3831,137.5303,37317.0
2023-11-15 12:30:00,140.1,140.16,140.02,140.13,23738.0,137.5303,137.5892,137.4518,137.5598,23738.0
2023-11-15 12:40:00,140.12,140.14,140.0,140.07,33777.0,137.5499,137.5696,137.4321,137.5009,33777.0
2023-11-15 12:50:00,140.06,140.08,139.94,139.96,83898.0,137.491,137.5107,137.3732,137.3929,83898.0
2023-11-15 13:00:00,139.94,139.96,139.73,139.75,26138.0,137.3732,137.3929,137.1671,137.1867,26138.0
2023-11-15 13:10:00,139.76,139.8,139.63,139.73,26744.0,137.1965,137.2358,137.0689,137.1671,26744.0
2023-11-15 13:20:00,139.77,139.99,139.77,139.97,15067.0,137.2064,137.4223,137.2064,137.4027,15067.0
2023-11-15 13:30:00,139.97,140.08,139.92,140.04,35874.0,137.4027,137.5107,137.3536,137.4714,35874.0
2023-11-15 13:40:00,140.04,140.12,140.04,140.08,29398.0,137.4714,137.5499,137.4714,137.5107,29398.0
2023-11-15 13:50:00,140.09,140.14,140.08,140.11,29137.0,137.5205,137.5696,137.5107,137.5401,29137.0
2023-11-15 14:00:00,140.13,140.2,140.12,140.17,26456.0,137.5598,137.6285,137.5499,137.599,26456.0
2023-11-15 14:10:00,140.17,140.21,140.01,140.03,31979.0,137.599,137.6383,137.442,137.4616,31979.0
2023-11-15 14:20:00,140.02,140.22,139.94,140.21,43673.0,137.4518,137.6481,137.3732,137.6383,43673.0
2023-11-15 14:30:00,140.22,140.27,140.19,140.24,34620.0,137.6481,137.6972,137.6187,137.6677,34620.0
2023-11-15 14:40:00,140.27,140.29,140.08,140.09,22404.0,137.6972,137.7168,137.5107,137.5205,22404.0
2023-11-15 14:50:00,140.09,140.14,140.04,140.13,48796.0,137.5205,137.5696,137.4714,137.5598,48796.0
2023-11-15 15:00:00,140.12,140.13,139.98,139.98,66767.0,137.5499,137.5598,137.4125,137.4125,66767.0
2023-11-15 15:10:00,139.98,140.1,139.98,140.07,51243.0,137.4125,137.5303,137.4125,137.5009,51243.0
2023-11-15 15:20:00,140.06,140.11,139.93,140.03,56147.0,137.491,137.5401,137.3634,137.4616,56147.0
2023-11-15 15:30:00,140.03,140.11,140.01,140.07,61502.0,137.4616,137.5401,137.442,137.5009,61502.0
2023-11-15 15:40:00,140.07,140.09,139.84,139.84,41790.0,137.5009,137.5205,137.2751,137.2751,41790.0
2023-11-15 15:50:00,139.83,139.96,139.78,139.96,65900.0,137.2653,137.3929,137.2162,137.3929,65900.0
2023-11-16 09:30:00,139.58,139.79,139.53,139.62,42112.0,137.0199,137.226,136.9708,137.0591,42112.0
2023-11-16 09:40:00,139.63,139.81,139.57,139.72,12237.0,137.0689,137.2456,137.01,137.1573,12237.0
2023-11-16 09:50:00,139.73,139.85,139.71,139.81,15044.0,137.1671,137.2849,137.1475,137.2456,15044.0
2023-11-16 10:00:00,139.84,139.87,139.64,139.69,22505.0,137.2751,137.3045,137.0788,137.1278,22505.0
2023-11-16 10:10:00,139.69,139.69,139.44,139.44,25557.0,137.1278,137.1278,136.8824,136.8824,25557.0
2023-11-16 10:20:00,139.45,139.69,139.45,139.62,12645.0,136.8922,137.1278,136.8922,137.0591,12645.0
2023-11-16 10:30:00,139.66,139.74,139.39,139.44,21379.0,137.0984,137.1769,136.8333,136.8824,21379.0
2023-11-16 10:40:00,139.46,139.54,139.3,139.49,112387.0,136.9021,136.9806,136.745,136.9315,112387.0
2023-11-16 10:50:00,139.48,139.49,139.31,139.38,41486.0,136.9217,136.9315,136.7548,136.8235,41486.0
2023-11-16 11:00:00,139.36,139.44,139.29,139.31,35244.0,136.8039,136.8824,136.7352,136.7548,35244.0
2023-11-16 11:10:00,139.34,139.41,139.18,139.25,65456.0,136.7843,136.853,136.6272,136.6959,65456.0
2023-11-16 11:20:00,139.25,139.29,139.17,139.19,18664.0,136.6959,136.7352,136.6174,136.637,18664.0
2023-11-16 11:30:00,139.17,139.25,139.07,139.13,46284.0,136.6174,136.6959,136.5192,136.5781,46284.0
2023-11-16 11:40:00,139.14,139.27,139.12,139.26,31600.0,136.5879,136.7155,136.5683,136.7057,31600.0
2023-11-16 11:50:00,139.26,139.32,139.22,139.26,16260.0,136.7057,136.7646,136.6665,136.7057,16260.0
2023-11-16 12:00:00,139.27,139.36,139.24,139.35,34798.0,136.7155,136.8039,136.6861,136.7941,34798.0
2023-11-16 12:10:00,139.35,139.44,139.34,139.41,26887.0,136.7941,136.8824,136.7843,136.853,26887.0
2023-11-16 12:20:00,139.42,139.46,139.36,139.45,9698.0,136.8628,136.9021,136.8039,136.8922,9698.0
2023-11-16 12:30:00,139.43,139.5,139.39,139.5,12905.0,136.8726,136.9413,136.8333,136.9413,12905.0
2023-11-16 12:40:00,139.51,139.62,139.49,139.52,20321.0,136.9511,137.0591,136.9315,136.961,20321.0
2023-11-16 12:50:00,139.52,139.52,139.39,139.44,28571.0,136.961,136.961,136.8333,136.8824,28571.0
2023-11-16 13:00:00,139.44,139.46,139.33,139.33,15577.0,136.8824,136.9021,136.7744,136.7744,15577.0
2023-11-16 13:10:00,139.35,139.41,139.29,139.35,16008.0,136.7941,136.853,136.7352,136.7941,16008.0
2023-11-16 13:20:00,139.35,139.48,139.27,139.45,95634.0,136.7941,136.9217,136.7155,136.8922,95634.0
2023-11-16 13:30:00,139.45,139.48,139.31,139.42,23385.0,136.8922,136.9217,136.7548,136.8628,23385.0
2023-11-16 13:40:00,139.42,139.45,139.23,139.27,19890.0,136.8628,136.8922,136.6763,136.7155,19890.0
2023-11-16 13:50:00,139.28,139.37,139.27,139.33,10696.0,136.7254,136.8137,136.7155,136.7744,10696.0
2023-11-16 14:00:00,139.32,139.39,139.27,139.36,16229.0,136.7646,136.8333,136.7155,136.8039,16229.0
2023-11-16 14:10:00,139.36,139.44,139.33,139.44,14624.0,136.8039,136.8824,136.7744,136.8824,14624.0
2023-11-16 14:20:00,139.43,139.44,139.33,139.36,15851.0,136.8726,136.8824,136.7744,136.8039,15851.0
2023-11-16 14:30:00,139.35,139.52,139.34,139.47,27493.0,136.7941,136.961,136.7843,136.9119,27493.0
2023-11-16 14:40:00,139.48,139.64,139.48,139.59,25002.0,136.9217,137.0788,136.9217,137.0297,25002.0
2023-11-16 14:50:00,139.63,139.63,139.45,139.58,19271.0,137.0689,137.0689,136.8922,137.0199,19271.0
2023-11-16 15:00:00,139.57,139.59,139.5,139.54,67556.0,137.01,137.0297,136.9413,136.9806,67556.0
2023-11-16 15:10:00,139.56,139.6,139.5,139.55,66607.0,137.0002,137.0395,136.9413,136.9904,66607.0
2023-11-16 15:20:00,139.56,139.61,139.5,139.57,30070.0,137.0002,137.0493,136.9413,137.01,30070.0
2023-11-16 15:30:00,139.58,139.7,139.55,139.68,55072.0,137.0199,137.1377,136.9904,137.118,55072.0
2023-11-16 15:40:00,139.68,139.8,139.62,139.77,110993.0,137.118,137.2358,137.0591,137.2064,110993.0
2023-11-16 15:50:00,139.77,139.82,139.66,139.78,52908.0,137.2064,137.2554,137.0984,137.2162,52908.0
2023-11-17 09:30:00,139.83,139.83,139.62,139.63,18284.0,137.2653,137.2653,137.0591,137.0689,18284.0
2023-11-17 09:40:00,139.63,139.71,139.53,139.67,12417.0,137.0689,137.1475,136.9708,137.1082,12417.0
2023-11-17 09:50:00,139.71,139.83,139.66,139.74,8043.0,137.1475,137.2653,137.0984,137.1769,8043.0
2023-11-17 10:00:00,139.73,139.75,139.63,139.65,16224.0,137.1671,137.1867,137.0689,137.0886,16224.0
2023-11-17 10:10:00,139.65,139.78,139.59,139.73,10986.0,137.0886,137.2162,137.0297,137.1671,10986.0
2023-11-17 10:20:00,139.76,139.77,139.69,139.73,6926.0,137.1965,137.2064,137.1278,137.1671,6926.0
2023-11-17 10:30:00,139.73,139.73,139.59,139.63,6964.0,137.1671,137.1671,137.0297,137.0689,6964.0
2023-11-17 10:40:00,139.64,139.68,139.58,139.67,29901.0,137.0788,137.118,137.0199,137.1082,29901.0
2023-11-17 10:50:00,139.66,139.73,139.61,139.65,13000.0,137.0984,137.1671,137.0493,137.0886,13000.0
2023-11-17 11:00:00,139.66,139.67,139.4,139.58,10632.0,137.0984,137.1082,136.8432,137.0199,10632.0
2023-11-17 11:10:00,139.58,139.63,139.53,139.56,8405.0,137.0199,137.0689,136.9708,137.0002,8405.0
2023-11-17 11:20:00,139.56,139.66,139.53,139.57,6700.0,137.0002,137.0984,136.9708,137.01,6700.0
2023-11-17 11:30:00,139.54,139.6,139.5,139.57,8529.0,136.9806,137.0395,136.9413,137.01,8529.0
2023-11-17 11:40:00,139.56,139.63,139.53,139.6,28254.0,137.0002,137.0689,136.9708,137.0395,28254.0
2023-11-17 11:50:00,139.62,139.7,139.55,139.7,12442.0,137.0591,137.1377,136.9904,137.1377,12442.0
2023-11-17 12:00:00,139.68,139.82,139.68,139.78,13464.0,137.118,137.2554,137.118,137.2162,13464.0
2023-11-17 12:10:00,139.77,139.81,139.73,139.73,31951.0,137.2064,137.2456,137.1671,137.1671,31951.0
2023-11-17 12:20:00,139.72,139.74,139.61,139.63,27082.0,137.1573,137.1769,137.0493,137.0689,27082.0
2023-11-17 12:30:00,139.65,139.72,139.64,139.71,22391.0,137.0886,137.1573,137.0788,137.1475,22391.0
2023-11-17 12:40:00,139.72,139.76,139.7,139.72,11245.0,137.1573,137.1965,137.1377,137.1573,11245.0
2023-11-17 12:50:00,139.75,139.77,139.69,139.76,24388.0,137.1867,137.2064,137.1278,137.1965,24388.0
2023-11-17 13:00:00,139.78,139.81,139.71,139.79,27745.0,137.2162,137.2456,137.1475,137.226,27745.0
2023-11-17 13:10:00,139.79,139.91,139.78,139.85,14872.0,137.226,137.3438,137.2162,137.2849,14872.0
2023-11-17 13:20:00,139.88,139.91,139.85,139.85,7338.0,137.3143,137.3438,137.2849,137.2849,7338.0
2023-11-17 13:30:00,139.88,139.96,139.88,139.94,35019.0,137.3143,137.3929,137.3143,137.3732,35019.0
2023-11-17 13:40:00,139.95,139.98,139.86,139.89,6445.0,137.3831,137.4125,137.2947,137.3242,6445.0
2023-11-17 13:50:00,139.88,139.97,139.87,139.96,8528.0,137.3143,137.4027,137.3045,137.3929,8528.0
2023-11-17 14:00:00,139.95,140.1,139.95,140.1,15957.0,137.3831,137.5303,137.3831,137.5303,15957.0
2023-11-17 14:10:00,140.11,140.11,140.03,140.03,14169.0,137.5401,137.5401,137.4616,137.4616,14169.0
2023-11-17 14:20:00,140.02,140.02,139.94,139.96,44825.0,137.4518,137.4518,137.3732,137.3929,44825.0
2023-11-17 14:30:00,139.96,140.02,139.91,139.93,18204.0,137.3929,137.4518,137.3438,137.3634,18204.0
2023-11-17 14:40:00,139.92,139.98,139.88,139.91,11344.0,137.3536,137.4125,137.3143,137.3438,11344.0
2023-11-17 14:50:00,139.91,139.97,139.9,139.97,25464.0,137.3438,137.4027,137.334,137.4027,25464.0
2023-11-17 15:00:00,139.98,140.01,139.93,139.96,33913.0,137.4125,137.442,137.3634,137.3929,33913.0
2023-11-17 15:10:00,139.95,139.96,139.89,139.94,13616.0,137.3831,137.3929,137.3242,137.3732,13616.0
2023-11-17 15:20:00,139.94,140.07,139.92,139.99,45745.0,137.3732,137.5009,137.3536,137.4223,45745.0
2023-11-17 15:30:00,139.99,140.01,139.76,139.76,30625.0,137.4223,137.442,137.1965,137.1965,30625.0
2023-11-17 15:40:00,139.75,139.8,139.7,139.71,27518.0,137.1867,137.2358,137.1377,137.1475,27518.0
2023-11-17 15:50:00,139.72,139.91,139.7,139.86,32627.0,137.1573,137.3438,137.1377,137.2947,32627.0
2023-11-20 09:30:00,139.39,140.16,139.39,140.09,41791.0,136.8333,137.5892,136.8333,137.5205,41791.0
2023-11-20 09:40:00,140.07,140.17,140.05,140.07,21063.0,137.5009,137.599,137.4812,137.5009,21063.0
2023-11-20 09:50:00,140.07,140.33,140.07,140.32,24351.0,137.5009,137.7561,137.5009,137.7463,24351.0
2023-11-20 10:00:00,140.36,140.44,140.31,140.34,46602.0,137.7855,137.8641,137.7365,137.7659,46602.0
2023-11-20 10:10:00,140.35,140.43,140.29,140.31,84707.0,137.7757,137.8543,137.7168,137.7365,84707.0
2023-11-20 10:20:00,140.32,140.33,140.12,140.26,11578.0,137.7463,137.7561,137.5499,137.6874,11578.0
2023-11-20 10:30:00,140.28,140.31,140.21,140.27,67802.0,137.707,137.7365,137.6383,137.6972,67802.0
2023-11-20 10:40:00,140.25,140.34,140.23,140.32,104303.0,137.6776,137.7659,137.6579,137.7463,104303.0
2023-11-20 10:50:00,140.29,140.36,140.27,140.36,34572.0,137.7168,137.7855,137.6972,137.7855,34572.0
2023-11-20 11:00:00,140.38,140.45,140.37,140.42,51704.0,137.8052,137.8739,137.7954,137.8444,51704.0
2023-11-20 11:10:00,140.42,140.42,140.31,140.37,62485.0,137.8444,137.8444,137.7365,137.7954,62485.0
2023-11-20 11:20:00,140.35,140.35,140.27,140.31,60118.0,137.7757,137.7757,137.6972,137.7365,60118.0
2023-11-20 11:30:00,140.31,140.39,140.29,140.37,57744.0,137.7365,137.815,137.7168,137.7954,57744.0
2023-11-20 11:40:00,140.38,140.38,140.27,140.31,45653.0,137.8052,137.8052,137.6972,137.7365,45653.0
2023-11-20 11:50:00,140.33,140.37,140.32,140.34,55066.0,137.7561,137.7954,137.7463,137.7659,55066.0
2023-11-20 12:00:00,140.33,140.36,140.28,140.34,157278.0,137.7561,137.7855,137.707,137.7659,157278.0
2023-11-20 12:10:00,140.34,140.41,140.34,140.38,45748.0,137.7659,137.8346,137.7659,137.8052,45748.0
2023-11-20 12:20:00,140.38,140.38,140.34,140.35,28656.0,137.8052,137.8052,137.7659,137.7757,28656.0
2023-11-20 12:30:00,140.35,140.36,140.3,140.35,13704.0,137.7757,137.7855,137.7266,137.7757,13704.0
2023-11-20 12:40:00,140.35,140.36,140.27,140.33,10465.0,137.7757,137.7855,137.6972,137.7561,10465.0
2023-11-20 12:50:00,140.34,140.36,140.29,140.34,49964.0,137.7659,137.7855,137.7168,137.7659,49964.0
2023-11-20 13:00:00,140.35,140.69,140.33,140.66,21563.0,137.7757,138.1095,137.7561,138.08,21563.0
2023-11-20 13:10:00,140.66,140.71,140.61,140.61,13786.0,138.08,138.1291,138.031,138.031,13786.0
2023-11-20 13:20:00,140.63,140.73,140.62,140.7,27582.0,138.0506,138.1488,138.0408,138.1193,27582.0
2023-11-20 13:30:00,140.71,140.75,140.71,140.74,69456.0,138.1291,138.1684,138.1291,138.1586,69456.0
2023-11-20 13:40:00,140.74,140.83,140.74,140.81,28170.0,138.1586,138.2469,138.1586,138.2273,28170.0
2023-11-20 13:50:00,140.81,140.87,140.78,140.84,17790.0,138.2273,138.2862,138.1978,138.2567,17790.0
2023-11-20 14:00:00,140.84,140.89,140.82,140.87,29635.0,138.2567,138.3058,138.2371,138.2862,29635.0
2023-11-20 14:10:00,140.87,140.88,140.8,140.85,27998.0,138.2862,138.296,138.2175,138.2666,27998.0
2023-11-20 14:20:00,140.85,140.94,140.84,140.91,22932.0,138.2666,138.3549,138.2567,138.3255,22932.0
2023-11-20 14:30:00,140.9,141.0,140.9,141.0,30566.0,138.3156,138.4138,138.3156,138.4138,30566.0
2023-11-20 14:40:00,141.0,141.14,140.99,141.07,28925.0,138.4138,138.5512,138.404,138.4825,28925.0
2023-11-20 14:50:00,141.08,141.11,141.06,141.09,37204.0,138.4923,138.5218,138.4727,138.5022,37204.0
2023-11-20 15:00:00,141.08,141.17,141.06,141.17,79917.0,138.4923,138.5807,138.4727,138.5807,79917.0
2023-11-20 15:10:00,141.17,141.26,141.16,141.23,78970.0,138.5807,138.669,138.5709,138.6396,78970.0
2023-11-20 15:20:00,141.22,141.23,141.13,141.22,43979.0,138.6298,138.6396,138.5414,138.6298,43979.0
2023-11-20 15:30:00,141.22,141.22,141.14,141.19,32608.0,138.6298,138.6298,138.5512,138.6003,32608.0
2023-11-20 15:40:00,141.2,141.21,141.1,141.11,39399.0,138.6101,138.62,138.512,138.5218,39399.0
2023-11-20 15:50:00,141.1,141.1,140.92,141.04,70472.0,138.512,138.512,138.3353,138.4531,70472.0
2023-11-21 09:30:00,140.48,140.83,140.48,140.83,24511.0,137.9033,138.2469,137.9033,138.2469,24511.0
2023-11-21 09:40:00,140.79,140.84,140.7,140.72,12992.0,138.2077,138.2567,138.1193,138.1389,12992.0
2023-11-21 09:50:00,140.72,140.81,140.65,140.69,9165.0,138.1389,138.2273,138.0702,138.1095,9165.0
2023-11-21 10:00:00,140.7,140.72,140.59,140.66,20587.0,138.1193,138.1389,138.0113,138.08,20587.0
2023-11-21 10:10:00,140.65,140.7,140.6,140.7,10119.0,138.0702,138.1193,138.0211,138.1193,10119.0
2023-11-21 10:20:00,140.7,140.7,140.35,140.37,18207.0,138.1193,138.1193,137.7757,137.7954,18207.0
2023-11-21 10:30:00,140.36,140.43,140.31,140.35,27757.0,137.7855,137.8543,137.7365,137.7757,27757.0
2023-11-21 10:40:00,140.34,140.54,140.33,140.51,32802.0,137.7659,137.9622,137.7561,137.9328,32802.0
2023-11-21 10:50:00,140.49,140.58,140.45,140.58,28753.0,137.9132,138.0015,137.8739,138.0015,28753.0
2023-11-21 11:00:00,140.57,140.6,140.5,140.55,15261.0,137.9917,138.0211,137.923,137.9721,15261.0
2023-11-21 11:10:00,140.55,140.56,140.44,140.45,19520.0,137.9721,137.9819,137.8641,137.8739,19520.0
2023-11-21 11:20:00,140.45,140.49,140.41,140.47,12672.0,137.8739,137.9132,137.8346,137.8935,12672.0
2023-11-21 11:30:00,140.49,140.54,140.44,140.48,23353.0,137.9132,137.9622,137.8641,137.9033,23353.0
2023-11-21 11:40:00,140.48,140.52,140.39,140.52,12595.0,137.9033,137.9426,137.815,137.9426,12595.0
2023-11-21 11:50:00,140.52,140.61,140.52,140.59,32012.0,137.9426,138.031,137.9426,138.0113,32012.0
2023-11-21 12:00:00,140.6,140.63,140.57,140.62,18913.0,138.0211,138.0506,137.9917,138.0408,18913.0
2023-11-21 12:10:00,140.62,140.66,140.61,140.65,70015.0,138.0408,138.08,138.031,138.0702,70015.0
2023-11-21 12:20:00,140.63,140.73,140.62,140.72,9193.0,138.0506,138.1488,138.0408,138.1389,9193.0
2023-11-21 12:30:00,140.72,140.78,140.69,140.76,18510.0,138.1389,138.1978,138.1095,138.1782,18510.0
2023-11-21 12:40:00,140.75,140.82,140.72,140.82,11416.0,138.1684,138.2371,138.1389,138.2371,11416.0
2023-11-21 12:50:00,140.82,140.85,140.8,140.83,12640.0,138.2371,138.2666,138.2175,138.2469,12640.0
2023-11-21 13:00:00,140.83,140.83,140.67,140.72,17371.0,138.2469,138.2469,138.0899,138.1389,17371.0
2023-11-21 13:10:00,140.75,140.75,140.64,140.68,12205.0,138.1684,138.1684,138.0604,138.0997,12205.0
2023-11-21 13:20:00,140.69,140.7,140.58,140.65,10520.0,138.1095,138.1193,138.0015,138.0702,10520.0
2023-11-21 13:30:00,140.64,140.74,140.62,140.74,12273.0,138.0604,138.1586,138.0408,138.1586,12273.0
2023-11-21 13:40:00,140.73,140.81,140.73,140.8,10986.0,138.1488,138.2273,138.1488,138.2175,10986.0
2023-11-21 13:50:00,140.8,140.85,140.77,140.78,20649.0,138.2175,138.2666,138.188,138.1978,20649.0
2023-11-21 14:00:00,140.77,140.81,140.67,140.71,51593.0,138.188,138.2273,138.0899,138.1291,51593.0
2023-11-21 14:10:00,140.71,140.84,140.67,140.71,29017.0,138.1291,138.2567,138.0899,138.1291,29017.0
2023-11-21 14:20:00,140.74,140.78,140.71,140.77,25388.0,138.1586,138.1978,138.1291,138.188,25388.0
2023-11-21 14:30:00,140.76,140.77,140.68,140.71,18521.0,138.1782,138.188,138.0997,138.1291,18521.0
2023-11-21 14:40:00,140.71,140.75,140.66,140.72,15552.0,138.1291,138.1684,138.08,138.1389,15552.0
2023-11-21 14:50:00,140.7,140.79,140.64,140.77,25806.0,138.1193,138.2077,138.0604,138.188,25806.0
2023-11-21 15:00:00,140.78,140.89,140.77,140.78,23143.0,138.1978,138.3058,138.188,138.1978,23143.0
2023-11-21 15:10:00,140.8,140.84,140.78,140.8,31374.0,138.2175,138.2567,138.1978,138.2175,31374.0
2023-11-21 15:20:00,140.8,140.83,140.71,140.78,35385.0,138.2175,138.2469,138.1291,138.1978,35385.0
2023-11-21 15:30:00,140.77,140.77,140.64,140.72,171601.0,138.188,138.188,138.0604,138.1389,171601.0
2023-11-21 15:40:00,140.7,140.75,140.66,140.75,39603.0,138.1193,138.1684,138.08,138.1684,39603.0
2023-11-21 15:50:00,140.75,140.81,140.66,140.75,31364.0,138.1684,138.2273,138.08,138.1684,31364.0
2023-11-22 09:30:00,141.09,141.69,141.09,141.64,34699.0,138.5022,139.0911,138.5022,139.0421,34699.0
2023-11-22 09:40:00,141.63,141.67,141.42,141.44,19080.0,139.0323,139.0715,138.8261,138.8457,19080.0
2023-11-22 09:50:00,141.45,141.45,140.93,141.08,22991.0,138.8556,138.8556,138.3451,138.4923,22991.0
2023-11-22 10:00:00,141.11,141.11,140.72,140.72,25090.0,138.5218,138.5218,138.1389,138.1389,25090.0
2023-11-22 10:10:00,140.73,140.93,140.73,140.86,24266.0,138.1488,138.3451,138.1488,138.2764,24266.0
2023-11-22 10:20:00,140.85,141.07,140.84,141.07,11133.0,138.2666,138.4825,138.2567,138.4825,11133.0
2023-11-22 10:30:00,141.07,141.25,141.06,141.16,30194.0,138.4825,138.6592,138.4727,138.5709,30194.0
2023-11-22 10:40:00,141.16,141.26,141.1,141.11,22092.0,138.5709,138.669,138.512,138.5218,22092.0
2023-11-22 10:50:00,141.09,141.15,140.85,140.94,25137.0,138.5022,138.5611,138.2666,138.3549,25137.0
2023-11-22 11:00:00,140.92,141.08,140.92,141.04,9578.0,138.3353,138.4923,138.3353,138.4531,9578.0
2023-11-22 11:10:00,141.01,141.15,141.0,141.04,15161.0,138.4236,138.5611,138.4138,138.4531,15161.0
2023-11-22 11:20:00,141.04,141.11,141.03,141.09,10574.0,138.4531,138.5218,138.4433,138.5022,10574.0
2023-11-22 11:30:00,141.12,141.19,141.08,141.09,14939.0,138.5316,138.6003,138.4923,138.5022,14939.0
2023-11-22 11:40:00,141.1,141.24,141.09,141.19,15938.0,138.512,138.6494,138.5022,138.6003,15938.0
2023-11-22 11:50:00,141.22,141.28,141.14,141.26,20264.0,138.6298,138.6887,138.5512,138.669,20264.0
2023-11-22 12:00:00,141.27,141.36,141.25,141.36,38441.0,138.6789,138.7672,138.6592,138.7672,38441.0
2023-11-22 12:10:00,141.37,141.39,141.19,141.24,22530.0,138.777,138.7967,138.6003,138.6494,22530.0
2023-11-22 12:20:00,141.3,141.35,141.27,141.29,13783.0,138.7083,138.7574,138.6789,138.6985,13783.0
2023-11-22 12:30:00,141.28,141.3,141.15,141.22,42642.0,138.6887,138.7083,138.5611,138.6298,42642.0
2023-11-22 12:40:00,141.22,141.22,141.06,141.07,20718.0,138.6298,138.6298,138.4727,138.4825,20718.0
2023-11-22 12:50:00,141.06,141.18,141.05,141.17,39662.0,138.4727,138.5905,138.4629,138.5807,39662.0
2023-11-22 13:00:00,141.17,141.28,141.17,141.26,23845.0,138.5807,138.6887,138.5807,138.669,23845.0
2023-11-22 13:10:00,141.27,141.35,141.24,141.27,29576.0,138.6789,138.7574,138.6494,138.6789,29576.0
2023-11-22 13:20:00,141.31,141.39,141.3,141.39,18349.0,138.7181,138.7967,138.7083,138.7967,18349.0
2023-11-22 13:30:00,141.4,141.41,141.32,141.33,13743.0,138.8065,138.8163,138.7279,138.7378,13743.0
2023-11-22 13:40:00,141.33,141.36,141.28,141.31,9403.0,138.7378,138.7672,138.6887,138.7181,9403.0
2023-11-22 13:50:00,141.31,141.37,141.3,141.34,16809.0,138.7181,138.777,138.7083,138.7476,16809.0
2023-11-22 14:00:00,141.34,141.42,141.34,141.4,19298.0,138.7476,138.8261,138.7476,138.8065,19298.0
2023-11-22 14:10:00,141.42,141.42,141.32,141.4,18011.0,138.8261,138.8261,138.7279,138.8065,18011.0
2023-11-22 14:20:00,141.38,141.4,141.33,141.39,42586.0,138.7868,138.8065,138.7378,138.7967,42586.0
2023-11-22 14:30:00,141.38,141.38,140.9,140.91,19333.0,138.7868,138.7868,138.3156,138.3255,19333.0
2023-11-22 14:40:00,140.91,141.05,140.87,141.0,20340.0,138.3255,138.4629,138.2862,138.4138,20340.0
2023-11-22 14:50:00,141.0,141.19,141.0,141.15,47772.0,138.4138,138.6003,138.4138,138.5611,47772.0
2023-11-22 15:00:00,141.15,141.21,141.11,141.16,70066.0,138.5611,138.62,138.5218,138.5709,70066.0
2023-11-22 15:10:00,141.16,141.23,141.13,141.21,39858.0,138.5709,138.6396,138.5414,138.62,39858.0
2023-11-22 15:20:00,141.2,141.26,141.1,141.25,37832.0,138.6101,138.669,138.512,138.6592,37832.0
2023-11-22 15:30:00,141.27,141.29,141.23,141.25,15251.0,138.6789,138.6985,138.6396,138.6592,15251.0
2023-11-22 15:40:00,141.26,141.28,141.21,141.22,18709.0,138.669,138.6887,138.62,138.6298,18709.0
2023-11-22 15:50:00,141.23,141.26,141.19,141.2,28792.0,138.6396,138.669,138.6003,138.6101,28792.0
2023-11-24 09:30:00,141.16,141.3,141.11,141.15,12397.0,138.5709,138.7083,138.5218,138.5611,12397.0
2023-11-24 09:40:00,141.13,141.16,141.07,141.1,12176.0,138.5414,138.5709,138.4825,138.512,12176.0
2023-11-24 09:50:00,141.12,141.21,141.12,141.2,8619.0,138.5316,138.62,138.5316,138.6101,8619.0
2023-11-24 10:00:00,141.23,141.29,141.16,141.18,19550.0,138.6396,138.6985,138.5709,138.5905,19550.0
2023-11-24 10:10:00,141.17,141.19,141.04,141.12,14456.0,138.5807,138.6003,138.4531,138.5316,14456.0
2023-11-24 10:20:00,141.13,141.15,141.09,141.12,11542.0,138.5414,138.5611,138.5022,138.5316,11542.0
2023-11-24 10:30:00,141.12,141.16,141.07,141.13,6145.0,138.5316,138.5709,138.4825,138.5414,6145.0
2023-11-24 10:40:00,141.14,141.17,141.09,141.09,32269.0,138.5512,138.5807,138.5022,138.5022,32269.0
2023-11-24 10:50:00,141.06,141.14,141.0,141.12,10831.0,138.4727,138.5512,138.4138,138.5316,10831.0
2023-11-24 11:00:00,141.13,141.14,141.07,141.12,9350.0,138.5414,138.5512,138.4825,138.5316,9350.0
2023-11-24 11:10:00,141.12,141.15,141.1,141.13,9238.0,138.5316,138.5611,138.512,138.5414,9238.0
2023-11-24 11:20:00,141.13,141.14,141.05,141.08,4528.0,138.5414,138.5512,138.4629,138.4923,4528.0
2023-11-24 11:30:00,141.12,141.12,141.06,141.07,3934.0,138.5316,138.5316,138.4727,138.4825,3934.0
2023-11-24 11:40:00,141.06,141.09,141.04,141.06,4529.0,138.4727,138.5022,138.4531,138.4727,4529.0
2023-11-24 11:50:00,141.06,141.08,141.04,141.05,5001.0,138.4727,138.4923,138.4531,138.4629,5001.0
2023-11-24 12:00:00,141.06,141.1,141.04,141.09,23574.0,138.4727,138.512,138.4531,138.5022,23574.0
2023-11-24 12:10:00,141.08,141.11,141.07,141.07,26380.0,138.4923,138.5218,138.4825,138.4825,26380.0
2023-11-24 12:20:00,141.1,141.1,141.02,141.02,12815.0,138.512,138.512,138.4334,138.4334,12815.0
2023-11-24 12:30:00,141.01,141.08,141.01,141.07,14769.0,138.4236,138.4923,138.4236,138.4825,14769.0
2023-11-24 12:40:00,141.09,141.09,141.02,141.04,10438.0,138.5022,138.5022,138.4334,138.4531,10438.0
2023-11-24 12:50:00,141.04,141.18,141.03,141.17,14706.0,138.4531,138.5905,138.4433,138.5807,14706.0
2023-11-27 09:30:00,140.64,141.08,140.64,140.9,23601.0,138.0604,138.4923,138.0604,138.3156,23601.0
2023-11-27 09:40:00,140.91,140.92,140.82,140.83,18607.0,138.3255,138.3353,138.2371,138.2469,18607.0
2023-11-27 09:50:00,140.84,140.89,140.76,140.89,10786.0,138.2567,138.3058,138.1782,138.3058,10786.0
2023-11-27 10:00:00,140.93,141.08,140.91,141.08,17522.0,138.3451,138.4923,138.3255,138.4923,17522.0
2023-11-27 10:10:00,141.12,141.12,140.93,140.95,24442.0,138.5316,138.5316,138.3451,138.3647,24442.0
2023-11-27 10:20:00,140.97,141.0,140.84,140.95,18331.0,138.3844,138.4138,138.2567,138.3647,18331.0
2023-11-27 10:30:00,140.96,141.08,140.95,141.02,11833.0,138.3745,138.4923,138.3647,138.4334,11833.0
2023-11-27 10:40:00,141.03,141.09,141.02,141.07,8957.0,138.4433,138.5022,138.4334,138.4825,8957.0
2023-11-27 10:50:00,141.04,141.07,141.02,141.02,6955.0,138.4531,138.4825,138.4334,138.4334,6955.0
2023-11-27 11:00:00,141.02,141.02,140.85,140.96,18738.0,138.4334,138.4334,138.2666,138.3745,18738.0
2023-11-27 11:10:00,140.96,140.99,140.88,140.95,12085.0,138.3745,138.404,138.296,138.3647,12085.0
2023-11-27 11:20:00,140.96,141.03,140.92,141.02,34600.0,138.3745,138.4433,138.3353,138.4334,34600.0
2023-11-27 11:30:00,141.02,141.04,140.94,141.0,21765.0,138.4334,138.4531,138.3549,138.4138,21765.0
2023-11-27 11:40:00,141.02,141.04,140.94,141.01,14031.0,138.4334,138.4531,138.3549,138.4236,14031.0
2023-11-27 11:50:00,141.03,141.19,141.01,141.11,18503.0,138.4433,138.6003,138.4236,138.5218,18503.0
2023-11-27 12:00:00,141.11,141.13,141.06,141.13,12679.0,138.5218,138.5414,138.4727,138.5414,12679.0
2023-11-27 12:10:00,141.13,141.13,141.05,141.09,27367.0,138.5414,138.5414,138.4629,138.5022,27367.0
2023-11-27 12:20:00,141.08,141.09,140.98,141.03,10187.0,138.4923,138.5022,138.3942,138.4433,10187.0
2023-11-27 12:30:00,141.03,141.07,141.01,141.02,9202.0,138.4433,138.4825,138.4236,138.4334,9202.0
2023-11-27 12:40:00,141.03,141.12,141.03,141.09,4881.0,138.4433,138.5316,138.4433,138.5022,4881.0
2023-11-27 12:50:00,141.08,141.13,141.07,141.12,10486.0,138.4923,138.5414,138.4825,138.5316,10486.0
2023-11-27 13:00:00,141.12,141.19,141.08,141.16,69006.0,138.5316,138.6003,138.4923,138.5709,69006.0
2023-11-27 13:10:00,141.17,141.24,141.16,141.17,15413.0,138.5807,138.6494,138.5709,138.5807,15413.0
2023-11-27 13:20:00,141.15,141.16,141.06,141.13,30975.0,138.5611,138.5709,138.4727,138.5414,30975.0
2023-11-27 13:30:00,141.12,141.17,141.08,141.08,15309.0,138.5316,138.5807,138.4923,138.4923,15309.0
2023-11-27 13:40:00,141.08,141.09,141.04,141.04,12786.0,138.4923,138.5022,138.4531,138.4531,12786.0
2023-11-27 13:50:00,141.02,141.05,140.98,141.01,14340.0,138.4334,138.4629,138.3942,138.4236,14340.0
2023-11-27 14:00:00,141.02,141.05,140.98,141.0,9291.0,138.4334,138.4629,138.3942,138.4138,9291.0
2023-11-27 14:10:00,141.0,141.02,140.96,140.96,19595.0,138.4138,138.4334,138.3745,138.3745,19595.0
2023-11-27 14:20:00,140.96,140.99,140.92,140.95,15276.0,138.3745,138.404,138.3353,138.3647,15276.0
2023-11-27 14:30:00,140.96,140.97,140.9,140.91,16904.0,138.3745,138.3844,138.3156,138.3255,16904.0
2023-11-27 14:40:00,140.9,140.91,140.69,140.74,22212.0,138.3156,138.3255,138.1095,138.1586,22212.0
2023-11-27 14:50:00,140.75,140.83,140.73,140.83,56436.0,138.1684,138.2469,138.1488,138.2469,56436.0
2023-11-27 15:00:00,140.84,140.87,140.79,140.81,23730.0,138.2567,138.2862,138.2077,138.2273,23730.0
2023-11-27 15:10:00,140.81,140.89,140.77,140.89,14305.0,138.2273,138.3058,138.188,138.3058,14305.0
2023-11-27 15:20:00,140.9,140.95,140.89,140.94,26122.0,138.3156,138.3647,138.3058,138.3549,26122.0
2023-11-27 15:30:00,140.94,141.05,140.92,141.03,24629.0,138.3549,138.4629,138.3353,138.4433,24629.0
2023-11-27 15:40:00,141.04,141.05,140.91,140.91,43306.0,138.4531,138.4629,138.3255,138.3255,43306.0
2023-11-27 15:50:00,140.91,140.96,140.73,140.79,34884.0,138.3255,138.3745,138.1488,138.2077,34884.0
2023-11-28 09:30:00,140.4,140.66,140.4,140.55,26521.0,137.8248,138.08,137.8248,137.9721,26521.0
2023-11-28 09:40:00,140.52,140.57,140.44,140.55,13412.0,137.9426,137.9917,137.8641,137.9721,13412.0
2023-11-28 09:50:00,140.54,140.54,140.43,140.44,4470.0,137.9622,137.9622,137.8543,137.8641,4470.0
2023-11-28 10:00:00,140.46,140.62,140.46,140.53,14091.0,137.8837,138.0408,137.8837,137.9524,14091.0
2023-11-28 10:10:00,140.55,140.66,140.46,140.66,5257.0,137.9721,138.08,137.8837,138.08,5257.0
2023-11-28 10:20:00,140.66,140.7,140.64,140.65,4179.0,138.08,138.1193,138.0604,138.0702,4179.0
2023-11-28 10:30:00,140.65,140.75,140.6,140.75,11641.0,138.0702,138.1684,138.0211,138.1684,11641.0
2023-11-28 10:40:00,140.75,141.02,140.75,140.88,16924.0,138.1684,138.4334,138.1684,138.296,16924.0
2023-11-28 10:50:00,140.88,140.92,140.75,140.87,14667.0,138.296,138.3353,138.1684,138.2862,14667.0
2023-11-28 11:00:00,140.9,140.92,140.84,140.86,5704.0,138.3156,138.3353,138.2567,138.2764,5704.0
2023-11-28 11:10:00,140.85,140.92,140.83,140.9,5254.0,138.2666,138.3353,138.2469,138.3156,5254.0
2023-11-28 11:20:00,140.86,140.99,140.85,140.98,14339.0,138.2764,138.404,138.2666,138.3942,14339.0
2023-11-28 11:30:00,140.97,141.16,140.97,141.15,8601.0,138.3844,138.5709,138.3844,138.5611,8601.0
2023-11-28 11:40:00,141.15,141.18,141.07,141.1,14606.0,138.5611,138.5905,138.4825,138.512,14606.0
2023-11-28 11:50:00,141.12,141.12,141.04,141.06,4169.0,138.5316,138.5316,138.4531,138.4727,4169.0
2023-11-28 12:00:00,141.07,141.07,140.91,140.98,23560.0,138.4825,138.4825,138.3255,138.3942,23560.0
2023-11-28 12:10:00,140.98,141.0,140.87,140.88,8020.0,138.3942,138.4138,138.2862,138.296,8020.0
2023-11-28 12:20:00,140.89,140.91,140.82,140.84,12057.0,138.3058,138.3255,138.2371,138.2567,12057.0
2023-11-28 12:30:00,140.82,140.82,140.66,140.76,10803.0,138.2371,138.2371,138.08,138.1782,10803.0
2023-11-28 12:40:00,140.77,140.77,140.66,140.68,10079.0,138.188,138.188,138.08,138.0997,10079.0
2023-11-28 12:50:00,140.63,140.71,140.61,140.66,17431.0,138.0506,138.1291,138.031,138.08,17431.0
2023-11-28 13:00:00,140.66,140.66,140.32,140.47,34940.0,138.08,138.08,137.7463,137.8935,34940.0
2023-11-28 13:10:00,140.45,140.46,140.27,140.35,18766.0,137.8739,137.8837,137.6972,137.7757,18766.0
2023-11-28 13:20:00,140.39,140.5,140.35,140.49,7281.0,137.815,137.923,137.7757,137.9132,7281.0
2023-11-28 13:30:00,140.47,140.51,140.44,140.47,13929.0,137.8935,137.9328,137.8641,137.8935,13929.0
2023-11-28 13:40:00,140.49,140.56,140.47,140.55,13885.0,137.9132,137.9819,137.8935,137.9721,13885.0
2023-11-28 13:50:00,140.53,140.55,140.42,140.44,8915.0,137.9524,137.9721,137.8444,137.8641,8915.0
2023-11-28 14:00:00,140.44,140.49,140.39,140.42,25303.0,137.8641,137.9132,137.815,137.8444,25303.0
2023-11-28 14:10:00,140.41,140.5,140.39,140.41,13872.0,137.8346,137.923,137.815,137.8346,13872.0
2023-11-28 14:20:00,140.43,140.48,140.38,140.39,18317.0,137.8543,137.9033,137.8052,137.815,18317.0
2023-11-28 14:30:00,140.41,140.51,140.33,140.5,18235.0,137.8346,137.9328,137.7561,137.923,18235.0
2023-11-28 14:40:00,140.52,140.54,140.48,140.5,13582.0,137.9426,137.9622,137.9033,137.923,13582.0
2023-11-28 14:50:00,140.51,140.62,140.5,140.55,36730.0,137.9328,138.0408,137.923,137.9721,36730.0
2023-11-28 15:00:00,140.55,140.56,140.48,140.48,25769.0,137.9721,137.9819,137.9033,137.9033,25769.0
2023-11-28 15:10:00,140.49,140.53,140.42,140.43,61084.0,137.9132,137.9524,137.8444,137.8543,61084.0
2023-11-28 15:20:00,140.42,140.45,140.3,140.41,45563.0,137.8444,137.8739,137.7266,137.8346,45563.0
2023-11-28 15:30:00,140.44,140.46,140.41,140.43,18864.0,137.8641,137.8837,137.8346,137.8543,18864.0
2023-11-28 15:40:00,140.43,140.59,140.41,140.59,23844.0,137.8543,138.0113,137.8346,138.0113,23844.0
2023-11-28 15:50:00,140.59,140.68,140.52,140.63,46384.0,138.0113,138.0997,137.9426,138.0506,46384.0
2023-11-29 09:30:00,141.24,141.55,141.16,141.47,46516.0,138.6494,138.9537,138.5709,138.8752,46516.0
2023-11-29 09:40:00,141.48,141.51,141.38,141.45,12945.0,138.885,138.9145,138.7868,138.8556,12945.0
2023-11-29 09:50:00,141.45,141.53,141.38,141.44,11751.0,138.8556,138.9341,138.7868,138.8457,11751.0
2023-11-29 10:00:00,141.48,141.49,141.05,141.06,21566.0,138.885,138.8948,138.4629,138.4727,21566.0
2023-11-29 10:10:00,141.03,141.05,140.96,140.97,11469.0,138.4433,138.4629,138.3745,138.3844,11469.0
2023-11-29 10:20:00,140.94,141.04,140.88,141.04,16773.0,138.3549,138.4531,138.296,138.4531,16773.0
2023-11-29 10:30:00,141.03,141.08,140.93,140.94,7886.0,138.4433,138.4923,138.3451,138.3549,7886.0
2023-11-29 10:40:00,140.97,141.03,140.93,140.99,37289.0,138.3844,138.4433,138.3451,138.404,37289.0
2023-11-29 10:50:00,140.99,141.18,140.99,141.1,10825.0,138.404,138.5905,138.404,138.512,10825.0
2023-11-29 11:00:00,141.1,141.15,140.94,140.94,15733.0,138.512,138.5611,138.3549,138.3549,15733.0
2023-11-29 11:10:00,140.93,140.96,140.71,140.78,16044.0,138.3451,138.3745,138.1291,138.1978,16044.0
2023-11-29 11:20:00,140.77,140.77,140.67,140.67,18475.0,138.188,138.188,138.0899,138.0899,18475.0
2023-11-29 11:30:00,140.71,140.81,140.62,140.81,7455.0,138.1291,138.2273,138.0408,138.2273,7455.0
2023-11-29 11:40:00,140.8,140.85,140.78,140.83,7837.0,138.2175,138.2666,138.1978,138.2469,7837.0
2023-11-29 11:50:00,140.82,140.87,140.76,140.86,14565.0,138.2371,138.2862,138.1782,138.2764,14565.0
2023-11-29 12:00:00,140.89,140.95,140.84,140.95,6218.0,138.3058,138.3647,138.2567,138.3647,6218.0
2023-11-29 12:10:00,140.95,141.03,140.93,141.03,8675.0,138.3647,138.4433,138.3451,138.4433,8675.0
2023-11-29 12:20:00,140.99,141.08,140.99,141.08,10771.0,138.404,138.4923,138.404,138.4923,10771.0
2023-11-29 12:30:00,141.08,141.12,141.05,141.12,10730.0,138.4923,138.5316,138.4629,138.5316,10730.0
2023-11-29 12:40:00,141.1,141.12,141.06,141.09,8528.0,138.512,138.5316,138.4727,138.5022,8528.0
2023-11-29 12:50:00,141.08,141.1,141.05,141.06,35576.0,138.4923,138.512,138.4629,138.4727,35576.0
2023-11-29 13:00:00,141.09,141.11,140.97,141.03,24711.0,138.5022,138.5218,138.3844,138.4433,24711.0
2023-11-29 13:10:00,141.04,141.04,140.94,140.94,12093.0,138.4531,138.4531,138.3549,138.3549,12093.0
2023-11-29 13:20:00,140.94,141.08,140.93,141.08,26693.0,138.3549,138.4923,138.3451,138.4923,26693.0
2023-11-29 13:30:00,141.07,141.07,140.88,141.0,13670.0,138.4825,138.4825,138.296,138.4138,13670.0
2023-11-29 13:40:00,141.02,141.06,140.98,141.04,9437.0,138.4334,138.4727,138.3942,138.4531,9437.0
2023-11-29 13:50:00,141.04,141.06,141.0,141.02,19995.0,138.4531,138.4727,138.4138,138.4334,19995.0
2023-11-29 14:00:00,141.02,141.04,140.92,140.99,8483.0,138.4334,138.4531,138.3353,138.404,8483.0
2023-11-29 14:10:00,140.99,141.05,140.96,140.97,26519.0,138.404,138.4629,138.3745,138.3844,26519.0
2023-11-29 14:20:00,140.97,141.02,140.89,140.9,24296.0,138.3844,138.4334,138.3058,138.3156,24296.0
2023-11-29 14:30:00,140.89,140.89,140.7,140.72,17823.0,138.3058,138.3058,138.1193,138.1389,17823.0
2023-11-29 14:40:00,140.7,140.82,140.68,140.8,11808.0,138.1193,138.2371,138.0997,138.2175,11808.0
2023-11-29 14:50:00,140.78,140.84,140.78,140.84,14360.0,138.1978,138.2567,138.1978,138.2567,14360.0
2023-11-29 15:00:00,140.83,140.86,140.76,140.83,71045.0,138.2469,138.2764,138.1782,138.2469,71045.0
2023-11-29 15:10:00,140.81,140.83,140.57,140.65,70484.0,138.2273,138.2469,137.9917,138.0702,70484.0
2023-11-29 15:20:00,140.61,140.65,140.5,140.53,52960.0,138.031,138.0702,137.923,137.9524,52960.0
2023-11-29 15:30:00,140.51,140.55,140.47,140.48,28867.0,137.9328,137.9721,137.8935,137.9033,28867.0
2023-11-29 15:40:00,140.48,140.6,140.46,140.59,20255.0,137.9033,138.0211,137.8837,138.0113,20255.0
2023-11-29 15:50:00,140.58,140.61,140.51,140.59,85225.0,138.0015,138.031,137.9328,138.0113,85225.0
2023-11-30 09:30:00,140.98,140.98,140.45,140.45,64226.0,138.3942,138.3942,137.8739,137.8739,64226.0
2023-11-30 09:40:00,140.46,140.52,140.27,140.33,38137.0,137.8837,137.9426,137.6972,137.7561,38137.0
2023-11-30 09:50:00,140.37,140.57,140.37,140.51,39515.0,137.7954,137.9917,137.7954,137.9328,39515.0
2023-11-30 10:00:00,140.57,140.57,140.24,140.33,25090.0,137.9917,137.9917,137.6677,137.7561,25090.0
2023-11-30 10:10:00,140.33,140.68,140.3,140.56,25245.0,137.7561,138.0997,137.7266,137.9819,25245.0
2023-11-30 10:20:00,140.56,140.61,140.4,140.41,18164.0,137.9819,138.031,137.8248,137.8346,18164.0
2023-11-30 10:30:00,140.4,140.56,140.26,140.28,22044.0,137.8248,137.9819,137.6874,137.707,22044.0
2023-11-30 10:40:00,140.29,140.35,140.15,140.17,20597.0,137.7168,137.7757,137.5794,137.599,20597.0
2023-11-30 10:50:00,140.18,140.42,140.17,140.42,28111.0,137.6088,137.8444,137.599,137.8444,28111.0
2023-11-30 11:00:00,140.41,140.5,140.3,140.33,36893.0,137.8346,137.923,137.7266,137.7561,36893.0
2023-11-30 11:10:00,140.34,140.47,140.31,140.33,24047.0,137.7659,137.8935,137.7365,137.7561,24047.0
2023-11-30 11:20:00,140.32,140.43,140.26,140.31,180094.0,137.7463,137.8543,137.6874,137.7365,180094.0
2023-11-30 11:30:00,140.29,140.35,140.24,140.27,19338.0,137.7168,137.7757,137.6677,137.6972,19338.0
2023-11-30 11:40:00,140.27,140.32,140.15,140.25,16038.0,137.6972,137.7463,137.5794,137.6776,16038.0
2023-11-30 11:50:00,140.25,140.31,140.13,140.14,14811.0,137.6776,137.7365,137.5598,137.5696,14811.0
2023-11-30 12:00:00,140.12,140.32,140.1,140.3,12477.0,137.5499,137.7463,137.5303,137.7266,12477.0
2023-11-30 12:10:00,140.31,140.31,140.08,140.13,12499.0,137.7365,137.7365,137.5107,137.5598,12499.0
2023-11-30 12:20:00,140.12,140.12,140.03,140.05,23575.0,137.5499,137.5499,137.4616,137.4812,23575.0
2023-11-30 12:30:00,140.07,140.14,140.0,140.06,15953.0,137.5009,137.5696,137.4321,137.491,15953.0
2023-11-30 12:40:00,140.05,140.24,140.04,140.21,15695.0,137.4812,137.6677,137.4714,137.6383,15695.0
2023-11-30 12:50:00,140.22,140.25,140.14,140.19,21102.0,137.6481,137.6776,137.5696,137.6187,21102.0
2023-11-30 13:00:00,140.17,140.17,140.02,140.03,15428.0,137.599,137.599,137.4518,137.4616,15428.0
2023-11-30 13:10:00,140.03,140.12,140.02,140.08,20174.0,137.4616,137.5499,137.4518,137.5107,20174.0
2023-11-30 13:20:00,140.09,140.17,140.03,140.03,19025.0,137.5205,137.599,137.4616,137.4616,19025.0
2023-11-30 13:30:00,140.04,140.16,139.93,140.13,11745.0,137.4714,137.5892,137.3634,137.5598,11745.0
2023-11-30 13:40:00,140.16,140.16,140.05,140.06,14642.0,137.5892,137.5892,137.4812,137.491,14642.0
2023-11-30 13:50:00,140.07,140.14,140.0,140.14,13815.0,137.5009,137.5696,137.4321,137.5696,13815.0
2023-11-30 14:00:00,140.15,140.26,140.14,140.25,41270.0,137.5794,137.6874,137.5696,137.6776,41270.0
2023-11-30 14:10:00,140.25,140.36,140.25,140.3,31692.0,137.6776,137.7855,137.6776,137.7266,31692.0
2023-11-30 14:20:00,140.3,140.32,140.25,140.27,20087.0,137.7266,137.7463,137.6776,137.6972,20087.0
2023-11-30 14:30:00,140.28,140.35,140.22,140.35,36190.0,137.707,137.7757,137.6481,137.7757,36190.0
2023-11-30 14:40:00,140.34,140.49,140.34,140.48,53449.0,137.7659,137.9132,137.7659,137.9033,53449.0
2023-11-30 14:50:00,140.48,140.5,140.43,140.5,16499.0,137.9033,137.923,137.8543,137.923,16499.0
2023-11-30 15:00:00,140.5,140.5,140.27,140.29,28022.0,137.923,137.923,137.6972,137.7168,28022.0
2023-11-30 15:10:00,140.31,140.36,140.25,140.3,33807.0,137.7365,137.7855,137.6776,137.7266,33807.0
2023-11-30 15:20:00,140.28,140.3,140.11,140.21,33136.0,137.707,137.7266,137.5401,137.6383,33136.0
2023-11-30 15:30:00,140.2,140.32,140.17,140.3,23053.0,137.6285,137.7463,137.599,137.7266,23053.0
2023-11-30 15:40:00,140.33,140.61,140.32,140.49,91580.0,137.7561,138.031,137.7463,137.9132,91580.0
2023-11-30 15:50:00,140.5,141.06,140.5,140.95,76618.0,137.923,138.4727,137.923,138.3647,76618.0
2023-12-01 09:30:00,140.87,140.92,140.64,140.92,26915.0,138.2862,138.3353,138.0604,138.3353,26915.0
2023-12-01 09:40:00,140.94,141.11,140.92,141.05,26145.0,138.3549,138.5218,138.3353,138.4629,26145.0
2023-12-01 09:50:00,141.05,141.1,141.01,141.06,25378.0,138.4629,138.512,138.4236,138.4727,25378.0
2023-12-01 10:00:00,141.1,141.36,141.03,141.23,19287.0,138.512,138.7672,138.4433,138.6396,19287.0
2023-12-01 10:10:00,141.22,141.27,140.98,141.07,11938.0,138.6298,138.6789,138.3942,138.4825,11938.0
2023-12-01 10:20:00,141.07,141.08,140.87,140.89,15954.0,138.4825,138.4923,138.2862,138.3058,15954.0
2023-12-01 10:30:00,140.89,141.16,140.82,141.09,21782.0,138.3058,138.5709,138.2371,138.5022,21782.0
2023-12-01 10:40:00,141.11,141.17,141.03,141.17,19969.0,138.5218,138.5807,138.4433,138.5807,19969.0
2023-12-01 10:50:00,141.15,141.2,141.11,141.16,17741.0,138.5611,138.6101,138.5218,138.5709,17741.0
2023-12-01 11:00:00,141.18,141.27,140.9,141.22,21513.0,138.5905,138.6789,138.3156,138.6298,21513.0
2023-12-01 11:10:00,141.26,141.51,141.24,141.38,37093.0,138.669,138.9145,138.6494,138.7868,37093.0
2023-12-01 11:20:00,141.34,141.52,141.23,141.5,39791.0,138.7476,138.9243,138.6396,138.9046,39791.0
2023-12-01 11:30:00,141.49,141.61,141.33,141.49,45363.0,138.8948,139.0126,138.7378,138.8948,45363.0
2023-12-01 11:40:00,141.48,141.78,141.47,141.69,52140.0,138.885,139.1795,138.8752,139.0911,52140.0
2023-12-01 11:50:00,141.71,141.93,141.66,141.78,30094.0,139.1108,139.3267,139.0617,139.1795,30094.0
2023-12-01 12:00:00,141.77,141.87,141.73,141.84,24660.0,139.1697,139.2678,139.1304,139.2384,24660.0
2023-12-01 12:10:00,141.8,141.87,141.71,141.72,97087.0,139.1991,139.2678,139.1108,139.1206,97087.0
2023-12-01 12:20:00,141.73,141.86,141.67,141.86,17733.0,139.1304,139.258,139.0715,139.258,17733.0
2023-12-01 12:30:00,141.83,141.93,141.79,141.9,16616.0,139.2286,139.3267,139.1893,139.2973,16616.0
2023-12-01 12:40:00,141.9,142.02,141.86,142.02,8180.0,139.2973,139.4151,139.258,139.4151,8180.0
2023-12-01 12:50:00,141.98,142.07,141.98,142.01,6089.0,139.3758,139.4642,139.3758,139.4053,6089.0
2023-12-01 13:00:00,142.03,142.03,141.85,141.92,28226.0,139.4249,139.4249,139.2482,139.3169,28226.0
2023-12-01 13:10:00,141.89,141.9,141.74,141.82,10170.0,139.2875,139.2973,139.1402,139.2188,10170.0
2023-12-01 13:20:00,141.83,141.87,141.72,141.74,8728.0,139.2286,139.2678,139.1206,139.1402,8728.0
2023-12-01 13:30:00,141.71,141.79,141.67,141.7,8376.0,139.1108,139.1893,139.0715,139.101,8376.0
2023-12-01 13:40:00,141.69,141.78,141.64,141.71,9567.0,139.0911,139.1795,139.0421,139.1108,9567.0
2023-12-01 13:50:00,141.71,141.72,141.66,141.67,6700.0,139.1108,139.1206,139.0617,139.0715,6700.0
2023-12-01 14:00:00,141.67,141.73,141.61,141.62,17333.0,139.0715,139.1304,139.0126,139.0224,17333.0
2023-12-01 14:10:00,141.62,141.79,141.61,141.74,9433.0,139.0224,139.1893,139.0126,139.1402,9433.0
2023-12-01 14:20:00,141.73,141.83,141.72,141.79,19867.0,139.1304,139.2286,139.1206,139.1893,19867.0
2023-12-01 14:30:00,141.79,141.81,141.74,141.8,12455.0,139.1893,139.2089,139.1402,139.1991,12455.0
2023-12-01 14:40:00,141.8,141.81,141.68,141.79,15637.0,139.1991,139.2089,139.0813,139.1893,15637.0
2023-12-01 14:50:00,141.77,141.87,141.76,141.87,35948.0,139.1697,139.2678,139.1599,139.2678,35948.0
2023-12-01 15:00:00,141.86,141.88,141.68,141.81,30832.0,139.258,139.2777,139.0813,139.2089,30832.0
2023-12-01 15:10:00,141.79,141.87,141.78,141.82,28590.0,139.1893,139.2678,139.1795,139.2188,28590.0
2023-12-01 15:20:00,141.83,141.92,141.78,141.91,37666.0,139.2286,139.3169,139.1795,139.3071,37666.0
2023-12-01 15:30:00,141.91,141.93,141.81,141.82,25377.0,139.3071,139.3267,139.2089,139.2188,25377.0
2023-12-01 15:40:00,141.81,141.87,141.8,141.87,46755.0,139.2089,139.2678,139.1991,139.2678,46755.0
2023-12-01 15:50:00,141.86,141.95,141.74,141.88,42416.0,139.258,139.3464,139.1402,139.2777,42416.0
2023-12-04 09:30:00,140.95,141.23,140.94,141.2,38792.0,138.3647,138.6396,138.3549,138.6101,38792.0
2023-12-04 09:40:00,141.17,141.29,141.12,141.22,17485.0,138.5807,138.6985,138.5316,138.6298,17485.0
2023-12-04 09:50:00,141.21,141.24,140.98,140.98,10532.0,138.62,138.6494,138.3942,138.3942,10532.0
2023-12-04 10:00:00,141.02,141.16,140.9,141.13,19083.0,138.4334,138.5709,138.3156,138.5414,19083.0
2023-12-04 10:10:00,141.13,141.16,140.9,140.94,9930.0,138.5414,138.5709,138.3156,138.3549,9930.0
2023-12-04 10:20:00,140.95,140.96,140.62,140.67,16163.0,138.3647,138.3745,138.0408,138.0899,16163.0
2023-12-04 10:30:00,140.66,140.72,140.56,140.6,26601.0,138.08,138.1389,137.9819,138.0211,26601.0
2023-12-04 10:40:00,140.63,140.66,140.59,140.61,23449.0,138.0506,138.08,138.0113,138.031,23449.0
2023-12-04 10:50:00,140.59,140.59,140.45,140.5,32496.0,138.0113,138.0113,137.8739,137.923,32496.0
2023-12-04 11:00:00,140.49,140.55,140.47,140.5,16520.0,137.9132,137.9721,137.8935,137.923,16520.0
2023-12-04 11:10:00,140.52,140.6,140.45,140.58,11930.0,137.9426,138.0211,137.8739,138.0015,11930.0
2023-12-04 11:20:00,140.59,140.65,140.53,140.64,7011.0,138.0113,138.0702,137.9524,138.0604,7011.0
2023-12-04 11:30:00,140.63,140.68,140.6,140.66,19608.0,138.0506,138.0997,138.0211,138.08,19608.0
2023-12-04 11:40:00,140.67,140.8,140.67,140.78,11451.0,138.0899,138.2175,138.0899,138.1978,11451.0
2023-12-04 11:50:00,140.78,140.96,140.78,140.94,5811.0,138.1978,138.3745,138.1978,138.3549,5811.0
2023-12-04 12:00:00,140.94,141.0,140.89,140.99,7560.0,138.3549,138.4138,138.3058,138.404,7560.0
2023-12-04 12:10:00,141.0,141.05,140.94,140.99,10649.0,138.4138,138.4629,138.3549,138.404,10649.0
2023-12-04 12:20:00,141.0,141.08,140.95,141.02,15493.0,138.4138,138.4923,138.3647,138.4334,15493.0
2023-12-04 12:30:00,141.04,141.15,141.01,141.11,10966.0,138.4531,138.5611,138.4236,138.5218,10966.0
2023-12-04 12:40:00,141.09,141.13,141.08,141.11,13510.0,138.5022,138.5414,138.4923,138.5218,13510.0
2023-12-04 12:50:00,141.09,141.17,141.09,141.17,4764.0,138.5022,138.5807,138.5022,138.5807,4764.0
2023-12-04 13:00:00,141.16,141.16,141.03,141.04,4351.0,138.5709,138.5709,138.4433,138.4531,4351.0
2023-12-04 13:10:00,141.06,141.08,141.03,141.08,7781.0,138.4727,138.4923,138.4433,138.4923,7781.0
2023-12-04 13:20:00,141.08,141.08,140.91,140.91,9522.0,138.4923,138.4923,138.3255,138.3255,9522.0
2023-12-04 13:30:00,140.91,141.03,140.88,140.98,13362.0,138.3255,138.4433,138.296,138.3942,13362.0
2023-12-04 13:40:00,140.99,141.01,140.93,140.98,11042.0,138.404,138.4236,138.3451,138.3942,11042.0
2023-12-04 13:50:00,140.95,140.99,140.92,140.92,7384.0,138.3647,138.404,138.3353,138.3353,7384.0
2023-12-04 14:00:00,140.92,140.95,140.8,140.84,14360.0,138.3353,138.3647,138.2175,138.2567,14360.0
2023-12-04 14:10:00,140.84,141.0,140.83,140.96,8754.0,138.2567,138.4138,138.2469,138.3745,8754.0
2023-12-04 14:20:00,140.97,141.0,140.91,140.95,10744.0,138.3844,138.4138,138.3255,138.3647,10744.0
2023-12-04 14:30:00,141.01,141.05,140.93,140.99,33846.0,138.4236,138.4629,138.3451,138.404,33846.0
2023-12-04 14:40:00,141.0,141.07,140.98,141.05,13087.0,138.4138,138.4825,138.3942,138.4629,13087.0
2023-12-04 14:50:00,141.04,141.1,141.02,141.03,45303.0,138.4531,138.512,138.4334,138.4433,45303.0
2023-12-04 15:00:00,141.02,141.06,140.92,140.96,15871.0,138.4334,138.4727,138.3353,138.3745,15871.0
2023-12-04 15:10:00,140.95,141.0,140.92,141.0,32882.0,138.3647,138.4138,138.3353,138.4138,32882.0
2023-12-04 15:20:00,141.01,141.04,140.96,141.02,27911.0,138.4236,138.4531,138.3745,138.4334,27911.0
2023-12-04 15:30:00,141.05,141.1,140.98,141.08,48374.0,138.4629,138.512,138.3942,138.4923,48374.0
2023-12-04 15:40:00,141.08,141.21,141.07,141.18,54226.0,138.4923,138.62,138.4825,138.5905,54226.0
2023-12-04 15:50:00,141.19,141.3,141.18,141.18,55773.0,138.6003,138.7083,138.5905,138.5905,55773.0
2023-12-05 09:30:00,140.73,140.76,140.54,140.58,19318.0,138.1488,138.1782,137.9622,138.0015,19318.0
2023-12-05 09:40:00,140.56,140.72,140.53,140.69,14464.0,137.9819,138.1389,137.9524,138.1095,14464.0
2023-12-05 09:50:00,140.75,140.85,140.71,140.76,7607.0,138.1684,138.2666,138.1291,138.1782,7607.0
2023-12-05 10:00:00,140.77,141.19,140.77,141.01,17556.0,138.188,138.6003,138.188,138.4236,17556.0
2023-12-05 10:10:00,141.0,141.05,140.87,141.0,135101.0,138.4138,138.4629,138.2862,138.4138,135101.0
2023-12-05 10:20:00,141.0,141.15,140.84,141.0,17508.0,138.4138,138.5611,138.2567,138.4138,17508.0
2023-12-05 10:30:00,141.01,141.08,140.95,141.08,8116.0,138.4236,138.4923,138.3647,138.4923,8116.0
2023-12-05 10:40:00,141.06,141.27,141.01,141.23,8933.0,138.4727,138.6789,138.4236,138.6396,8933.0
2023-12-05 10:50:00,141.25,141.37,141.24,141.35,15453.0,138.6592,138.777,138.6494,138.7574,15453.0
2023-12-05 11:00:00,141.37,141.37,141.24,141.24,18899.0,138.777,138.777,138.6494,138.6494,18899.0
2023-12-05 11:10:00,141.23,141.25,140.73,140.75,12915.0,138.6396,138.6592,138.1488,138.1684,12915.0
2023-12-05 11:20:00,140.77,140.95,140.74,140.91,10056.0,138.188,138.3647,138.1586,138.3255,10056.0
2023-12-05 11:30:00,140.93,141.04,140.93,141.02,28529.0,138.3451,138.4531,138.3451,138.4334,28529.0
2023-12-05 11:40:00,141.01,141.06,140.94,141.0,43612.0,138.4236,138.4727,138.3549,138.4138,43612.0
2023-12-05 11:50:00,140.99,141.0,140.63,140.84,239843.0,138.404,138.4138,138.0506,138.2567,239843.0
2023-12-05 12:00:00,140.84,140.94,140.84,140.9,13713.0,138.2567,138.3549,138.2567,138.3156,13713.0
2023-12-05 12:10:00,140.96,140.97,140.92,140.94,26026.0,138.3745,138.3844,138.3353,138.3549,26026.0
2023-12-05 12:20:00,140.9,141.0,140.86,140.99,15386.0,138.3156,138.4138,138.2764,138.404,15386.0
2023-12-05 12:30:00,141.0,141.0,140.85,140.86,12994.0,138.4138,138.4138,138.2666,138.2764,12994.0
2023-12-05 12:40:00,140.88,140.88,140.67,140.8,12166.0,138.296,138.296,138.0899,138.2175,12166.0
2023-12-05 12:50:00,140.81,140.99,140.77,140.99,14650.0,138.2273,138.404,138.188,138.404,14650.0
2023-12-05 13:00:00,141.0,141.0,140.89,140.94,76804.0,138.4138,138.4138,138.3058,138.3549,76804.0
2023-12-05 13:10:00,140.98,141.06,140.96,141.05,15937.0,138.3942,138.4727,138.3745,138.4629,15937.0
2023-12-05 13:20:00,141.05,141.09,140.99,141.01,12020.0,138.4629,138.5022,138.404,138.4236,12020.0
2023-12-05 13:30:00,141.01,141.06,140.94,140.99,10347.0,138.4236,138.4727,138.3549,138.404,10347.0
2023-12-05 13:40:00,140.98,141.06,140.9,140.96,31358.0,138.3942,138.4727,138.3156,138.3745,31358.0
2023-12-05 13:50:00,140.95,141.0,140.93,140.97,13473.0,138.3647,138.4138,138.3451,138.3844,13473.0
2023-12-05 14:00:00,140.97,141.01,140.9,141.0,11780.0,138.3844,138.4236,138.3156,138.4138,11780.0
2023-12-05 14:10:00,141.01,141.13,141.01,141.13,13543.0,138.4236,138.5414,138.4236,138.5414,13543.0
2023-12-05 14:20:00,141.11,141.11,141.02,141.08,11921.0,138.5218,138.5218,138.4334,138.4923,11921.0
2023-12-05 14:30:00,141.07,141.08,140.94,140.96,11301.0,138.4825,138.4923,138.3549,138.3745,11301.0
2023-12-05 14:40:00,140.96,141.0,140.92,140.97,8876.0,138.3745,138.4138,138.3353,138.3844,8876.0
2023-12-05 14:50:00,140.96,141.12,140.95,141.12,21246.0,138.3745,138.5316,138.3647,138.5316,21246.0
2023-12-05 15:00:00,141.1,141.14,141.04,141.09,21673.0,138.512,138.5512,138.4531,138.5022,21673.0
2023-12-05 15:10:00,141.09,141.13,141.05,141.1,13773.0,138.5022,138.5414,138.4629,138.512,13773.0
2023-12-05 15:20:00,141.12,141.12,141.06,141.07,11811.0,138.5316,138.5316,138.4727,138.4825,11811.0
2023-12-05 15:30:00,141.07,141.1,141.05,141.07,31218.0,138.4825,138.512,138.4629,138.4825,31218.0
2023-12-05 15:40:00,141.06,141.1,140.99,141.05,19818.0,138.4727,138.512,138.404,138.4629,19818.0
2023-12-05 15:50:00,141.04,141.11,140.97,141.11,26113.0,138.4531,138.5218,138.3844,138.5218,26113.0
2023-12-06 09:30:00,141.89,141.89,141.51,141.53,26800.0,139.2875,139.2875,138.9145,138.9341,26800.0
2023-12-06 09:40:00,141.54,141.61,141.48,141.57,301976.0,138.9439,139.0126,138.885,138.9734,301976.0
2023-12-06 09:50:00,141.57,141.63,141.48,141.5,8516.0,138.9734,139.0323,138.885,138.9046,8516.0
2023-12-06 10:00:00,141.52,141.52,141.3,141.5,20347.0,138.9243,138.9243,138.7083,138.9046,20347.0
2023-12-06 10:10:00,141.5,141.57,141.42,141.44,20881.0,138.9046,138.9734,138.8261,138.8457,20881.0
2023-12-06 10:20:00,141.44,141.45,141.14,141.22,21487.0,138.8457,138.8556,138.5512,138.6298,21487.0
2023-12-06 10:30:00,141.23,141.34,141.22,141.27,26249.0,138.6396,138.7476,138.6298,138.6789,26249.0
2023-12-06 10:40:00,141.27,141.27,141.15,141.17,9472.0,138.6789,138.6789,138.5611,138.5807,9472.0
2023-12-06 10:50:00,141.16,141.24,141.12,141.21,23046.0,138.5709,138.6494,138.5316,138.62,23046.0
2023-12-06 11:00:00,141.21,141.25,141.12,141.19,69657.0,138.62,138.6592,138.5316,138.6003,69657.0
2023-12-06 11:10:00,141.19,141.28,141.18,141.22,10387.0,138.6003,138.6887,138.5905,138.6298,10387.0
2023-12-06 11:20:00,141.19,141.23,141.04,141.1,12161.0,138.6003,138.6396,138.4531,138.512,12161.0
2023-12-06 11:30:00,141.08,141.09,140.89,140.96,26252.0,138.4923,138.5022,138.3058,138.3745,26252.0
2023-12-06 11:40:00,140.95,141.02,140.91,140.98,15808.0,138.3647,138.4334,138.3255,138.3942,15808.0
2023-12-06 11:50:00,140.97,141.16,140.97,141.16,11461.0,138.3844,138.5709,138.3844,138.5709,11461.0
2023-12-06 12:00:00,141.17,141.19,141.08,141.17,11556.0,138.5807,138.6003,138.4923,138.5807,11556.0
2023-12-06 12:10:00,141.17,141.21,141.06,141.06,9243.0,138.5807,138.62,138.4727,138.4727,9243.0
2023-12-06 12:20:00,141.08,141.1,140.99,141.02,12995.0,138.4923,138.512,138.404,138.4334,12995.0
2023-12-06 12:30:00,141.02,141.12,140.97,141.09,211841.0,138.4334,138.5316,138.3844,138.5022,211841.0
2023-12-06 12:40:00,141.11,141.15,140.97,141.01,20188.0,138.5218,138.5611,138.3844,138.4236,20188.0
2023-12-06 12:50:00,141.02,141.02,140.91,140.95,19767.0,138.4334,138.4334,138.3255,138.3647,19767.0
2023-12-06 13:00:00,140.97,141.02,140.86,140.91,20306.0,138.3844,138.4334,138.2764,138.3255,20306.0
2023-12-06 13:10:00,140.93,141.07,140.92,141.06,13894.0,138.3451,138.4825,138.3353,138.4727,13894.0
2023-12-06 13:20:00,141.08,141.15,141.03,141.14,37429.0,138.4923,138.5611,138.4433,138.5512,37429.0
2023-12-06 13:30:00,141.13,141.14,141.06,141.07,14854.0,138.5414,138.5512,138.4727,138.4825,14854.0
2023-12-06 13:40:00,141.08,141.1,141.0,141.09,21870.0,138.4923,138.512,138.4138,138.5022,21870.0
2023-12-06 13:50:00,141.09,141.17,141.09,141.13,35411.0,138.5022,138.5807,138.5022,138.5414,35411.0
2023-12-06 14:00:00,141.14,141.15,141.07,141.09,42247.0,138.5512,138.5611,138.4825,138.5022,42247.0
2023-12-06 14:10:00,141.09,141.11,141.02,141.02,34326.0,138.5022,138.5218,138.4334,138.4334,34326.0
2023-12-06 14:20:00,141.02,141.07,140.96,140.99,25650.0,138.4334,138.4825,138.3745,138.404,25650.0
2023-12-06 14:30:00,141.01,141.15,141.01,141.09,28178.0,138.4236,138.5611,138.4236,138.5022,28178.0
2023-12-06 14:40:00,141.1,141.13,141.05,141.08,15329.0,138.512,138.5414,138.4629,138.4923,15329.0
2023-12-06 14:50:00,141.09,141.1,140.97,140.98,44670.0,138.5022,138.512,138.3844,138.3942,44670.0
2023-12-06 15:00:00,140.97,141.01,140.93,140.97,20324.0,138.3844,138.4236,138.3451,138.3844,20324.0
2023-12-06 15:10:00,140.97,140.97,140.86,140.89,20520.0,138.3844,138.3844,138.2764,138.3058,20520.0
2023-12-06 15:20:00,140.9,140.9,140.74,140.8,21467.0,138.3156,138.3156,138.1586,138.2175,21467.0
2023-12-06 15:30:00,140.8,140.84,140.73,140.73,34161.0,138.2175,138.2567,138.1488,138.1488,34161.0
2023-12-06 15:40:00,140.74,140.87,140.73,140.8,47711.0,138.1586,138.2862,138.1488,138.2175,47711.0
2023-12-06 15:50:00,140.8,140.8,140.58,140.72,43580.0,138.2175,138.2175,138.0015,138.1389,43580.0
2023-12-07 09:30:00,141.17,141.32,141.11,141.24,19034.0,138.5807,138.7279,138.5218,138.6494,19034.0
2023-12-07 09:40:00,141.24,141.3,141.06,141.07,11460.0,138.6494,138.7083,138.4727,138.4825,11460.0
2023-12-07 09:50:00,141.06,141.17,141.0,141.06,11471.0,138.4727,138.5807,138.4138,138.4727,11471.0
2023-12-07 10:00:00,141.06,141.24,141.05,141.1,20226.0,138.4727,138.6494,138.4629,138.512,20226.0
2023-12-07 10:10:00,141.11,141.48,141.07,141.43,5989.0,138.5218,138.885,138.4825,138.8359,5989.0
2023-12-07 10:20:00,141.48,141.54,141.44,141.51,13999.0,138.885,138.9439,138.8457,138.9145,13999.0
2023-12-07 10:30:00,141.53,141.57,141.48,141.52,41331.0,138.9341,138.9734,138.885,138.9243,41331.0
2023-12-07 10:40:00,141.51,141.51,141.41,141.48,24420.0,138.9145,138.9145,138.8163,138.885,24420.0
2023-12-07 10:50:00,141.46,141.51,141.37,141.46,19194.0,138.8654,138.9145,138.777,138.8654,19194.0
2023-12-07 11:00:00,141.47,141.53,141.42,141.5,13590.0,138.8752,138.9341,138.8261,138.9046,13590.0
2023-12-07 11:10:00,141.5,141.51,141.1,141.16,11835.0,138.9046,138.9145,138.512,138.5709,11835.0
2023-12-07 11:20:00,141.18,141.31,141.17,141.3,28040.0,138.5905,138.7181,138.5807,138.7083,28040.0
2023-12-07 11:30:00,141.3,141.54,141.28,141.54,8786.0,138.7083,138.9439,138.6887,138.9439,8786.0
2023-12-07 11:40:00,141.61,141.66,141.55,141.62,9982.0,139.0126,139.0617,138.9537,139.0224,9982.0
2023-12-07 11:50:00,141.62,141.66,141.59,141.66,6108.0,139.0224,139.0617,138.993,139.0617,6108.0
2023-12-07 12:00:00,141.67,141.69,141.58,141.62,9785.0,139.0715,139.0911,138.9832,139.0224,9785.0
2023-12-07 12:10:00,141.63,141.75,141.55,141.72,9159.0,139.0323,139.15,138.9537,139.1206,9159.0
2023-12-07 12:20:00,141.75,141.79,141.68,141.73,11844.0,139.15,139.1893,139.0813,139.1304,11844.0
2023-12-07 12:30:00,141.76,141.78,141.68,141.7,9135.0,139.1599,139.1795,139.0813,139.101,9135.0
2023-12-07 12:40:00,141.7,141.73,141.65,141.71,11232.0,139.101,139.1304,139.0519,139.1108,11232.0
2023-12-07 12:50:00,141.71,141.75,141.68,141.7,9043.0,139.1108,139.15,139.0813,139.101,9043.0
2023-12-07 13:00:00,141.69,141.8,141.69,141.78,12772.0,139.0911,139.1991,139.0911,139.1795,12772.0
2023-12-07 13:10:00,141.78,141.78,141.68,141.7,14798.0,139.1795,139.1795,139.0813,139.101,14798.0
2023-12-07 13:20:00,141.66,141.73,141.64,141.67,19883.0,139.0617,139.1304,139.0421,139.0715,19883.0
2023-12-07 13:30:00,141.68,141.72,141.63,141.7,14403.0,139.0813,139.1206,139.0323,139.101,14403.0
2023-12-07 13:40:00,141.7,141.76,141.68,141.71,8953.0,139.101,139.1599,139.0813,139.1108,8953.0
2023-12-07 13:50:00,141.7,141.74,141.67,141.72,16227.0,139.101,139.1402,139.0715,139.1206,16227.0
2023-12-07 14:00:00,141.71,141.79,141.69,141.78,18983.0,139.1108,139.1893,139.0911,139.1795,18983.0
2023-12-07 14:10:00,141.78,141.85,141.74,141.84,15666.0,139.1795,139.2482,139.1402,139.2384,15666.0
2023-12-07 14:20:00,141.84,141.89,141.81,141.88,17024.0,139.2384,139.2875,139.2089,139.2777,17024.0
2023-12-07 14:30:00,141.89,141.89,141.74,141.79,16443.0,139.2875,139.2875,139.1402,139.1893,16443.0
2023-12-07 14:40:00,141.77,141.81,141.74,141.79,11509.0,139.1697,139.2089,139.1402,139.1893,11509.0
2023-12-07 14:50:00,141.8,141.8,141.71,141.71,6964.0,139.1991,139.1991,139.1108,139.1108,6964.0
2023-12-07 15:00:00,141.71,141.78,141.7,141.75,9251.0,139.1108,139.1795,139.101,139.15,9251.0
2023-12-07 15:10:00,141.76,141.86,141.75,141.85,17686.0,139.1599,139.258,139.15,139.2482,17686.0
2023-12-07 15:20:00,141.84,141.88,141.79,141.8,13288.0,139.2384,139.2777,139.1893,139.1991,13288.0
2023-12-07 15:30:00,141.8,141.83,141.7,141.75,17477.0,139.1991,139.2286,139.101,139.15,17477.0
2023-12-07 15:40:00,141.75,141.8,141.72,141.73,23516.0,139.15,139.1991,139.1206,139.1304,23516.0
2023-12-07 15:50:00,141.76,141.85,141.72,141.8,25476.0,139.1599,139.2482,139.1206,139.1991,25476.0
2023-12-08 09:30:00,141.35,141.69,141.35,141.62,23970.0,138.7574,139.0911,138.7574,139.0224,23970.0
2023-12-08 09:40:00,141.64,141.94,141.64,141.94,8961.0,139.0421,139.3366,139.0421,139.3366,8961.0
2023-12-08 09:50:00,141.96,141.97,141.72,141.77,8465.0,139.3562,139.366,139.1206,139.1697,8465.0
2023-12-08 10:00:00,141.8,142.28,141.8,142.28,14726.0,139.1991,139.6703,139.1991,139.6703,14726.0
2023-12-08 10:10:00,142.28,142.47,142.22,142.43,12586.0,139.6703,139.8568,139.6114,139.8176,12586.0
2023-12-08 10:20:00,142.42,142.45,142.31,142.32,25046.0,139.8078,139.8372,139.6998,139.7096,25046.0
2023-12-08 10:30:00,142.33,142.35,141.93,141.95,20440.0,139.7194,139.739,139.3267,139.3464,20440.0
2023-12-08 10:40:00,141.94,142.09,141.93,142.07,25615.0,139.3366,139.4838,139.3267,139.4642,25615.0
2023-12-08 10:50:00,142.11,142.41,142.1,142.41,10395.0,139.5034,139.7979,139.4936,139.7979,10395.0
2023-12-08 11:00:00,142.42,142.42,142.09,142.11,16049.0,139.8078,139.8078,139.4838,139.5034,16049.0
2023-12-08 11:10:00,142.1,142.1,141.81,141.82,29350.0,139.4936,139.4936,139.2089,139.2188,29350.0
2023-12-08 11:20:00,141.84,142.01,141.81,141.97,28891.0,139.2384,139.4053,139.2089,139.366,28891.0
2023-12-08 11:30:00,141.98,142.03,141.74,141.79,17525.0,139.3758,139.4249,139.1402,139.1893,17525.0
2023-12-08 11:40:00,141.78,141.85,141.72,141.84,21781.0,139.1795,139.2482,139.1206,139.2384,21781.0
2023-12-08 11:50:00,141.85,141.92,141.81,141.85,9546.0,139.2482,139.3169,139.2089,139.2482,9546.0
2023-12-08 12:00:00,141.87,141.92,141.8,141.85,16870.0,139.2678,139.3169,139.1991,139.2482,16870.0
2023-12-08 12:10:00,141.85,141.91,141.67,141.91,17575.0,139.2482,139.3071,139.0715,139.3071,17575.0
2023-12-08 12:20:00,141.92,142.07,141.91,142.04,12478.0,139.3169,139.4642,139.3071,139.4347,12478.0
2023-12-08 12:30:00,142.06,142.07,141.99,142.05,6215.0,139.4544,139.4642,139.3856,139.4445,6215.0
2023-12-08 12:40:00,142.07,142.13,142.04,142.11,6925.0,139.4642,139.5231,139.4347,139.5034,6925.0
2023-12-08 12:50:00,142.11,142.15,142.07,142.12,23703.0,139.5034,139.5427,139.4642,139.5133,23703.0
2023-12-08 13:00:00,142.12,142.16,142.07,142.13,11063.0,139.5133,139.5525,139.4642,139.5231,11063.0
2023-12-08 13:10:00,142.14,142.25,142.14,142.2,12964.0,139.5329,139.6409,139.5329,139.5918,12964.0
2023-12-08 13:20:00,142.19,142.29,142.15,142.25,12768.0,139.582,139.6801,139.5427,139.6409,12768.0
2023-12-08 13:30:00,142.24,142.26,142.19,142.24,12329.0,139.6311,139.6507,139.582,139.6311,12329.0
2023-12-08 13:40:00,142.24,142.26,142.15,142.25,9615.0,139.6311,139.6507,139.5427,139.6409,9615.0
2023-12-08 13:50:00,142.27,142.3,142.25,142.27,34716.0,139.6605,139.69,139.6409,139.6605,34716.0
2023-12-08 14:00:00,142.28,142.35,142.25,142.33,15507.0,139.6703,139.739,139.6409,139.7194,15507.0
2023-12-08 14:10:00,142.33,142.39,142.32,142.37,11032.0,139.7194,139.7783,139.7096,139.7587,11032.0
2023-12-08 14:20:00,142.38,142.43,142.34,142.43,8904.0,139.7685,139.8176,139.7292,139.8176,8904.0
2023-12-08 14:30:00,142.43,142.48,142.4,142.48,23051.0,139.8176,139.8667,139.7881,139.8667,23051.0
2023-12-08 14:40:00,142.49,142.57,142.48,142.56,11194.0,139.8765,139.955,139.8667,139.9452,11194.0
2023-12-08 14:50:00,142.55,142.61,142.55,142.59,22389.0,139.9354,139.9943,139.9354,139.9746,22389.0
2023-12-08 15:00:00,142.6,142.61,142.44,142.52,37305.0,139.9845,139.9943,139.8274,139.9059,37305.0
2023-12-08 15:10:00,142.5,142.58,142.45,142.53,16755.0,139.8863,139.9648,139.8372,139.9157,16755.0
2023-12-08 15:20:00,142.52,142.63,142.49,142.61,28962.0,139.9059,140.0139,139.8765,139.9943,28962.0
2023-12-08 15:30:00,142.6,142.72,142.54,142.72,57443.0,139.9845,140.1023,139.9256,140.1023,57443.0
2023-12-08 15:40:00,142.71,142.72,142.64,142.65,30504.0,140.0924,140.1023,140.0237,140.0335,30504.0
2023-12-08 15:50:00,142.64,142.68,142.53,142.54,60945.0,140.0237,140.063,139.9157,139.9256,60945.0
2023-12-11 09:30:00,142.77,143.06,142.69,143.05,27416.0,140.1513,140.436,140.0728,140.4262,27416.0
2023-12-11 09:40:00,143.04,143.13,143.0,143.09,18288.0,140.4164,140.5047,140.3771,140.4655,18288.0
2023-12-11 09:50:00,143.1,143.21,142.99,143.21,25204.0,140.4753,140.5833,140.3673,140.5833,25204.0
2023-12-11 10:00:00,143.24,143.25,143.03,143.24,35479.0,140.6127,140.6225,140.4066,140.6127,35479.0
2023-12-11 10:10:00,143.25,143.25,143.07,143.18,45014.0,140.6225,140.6225,140.4458,140.5538,45014.0
2023-12-11 10:20:00,143.18,143.22,143.11,143.12,23124.0,140.5538,140.5931,140.4851,140.4949,23124.0
2023-12-11 10:30:00,143.12,143.31,143.09,143.19,26611.0,140.4949,140.6814,140.4655,140.5636,26611.0
2023-12-11 10:40:00,143.19,143.37,143.12,143.36,11107.0,140.5636,140.7403,140.4949,140.7305,11107.0
2023-12-11 10:50:00,143.36,143.46,143.34,143.34,29794.0,140.7305,140.8287,140.7109,140.7109,29794.0
2023-12-11 11:00:00,143.32,143.4,143.2,143.2,33019.0,140.6913,140.7698,140.5735,140.5735,33019.0
2023-12-11 11:10:00,143.19,143.24,143.09,143.14,31692.0,140.5636,140.6127,140.4655,140.5146,31692.0
2023-12-11 11:20:00,143.14,143.24,143.06,143.18,26120.0,140.5146,140.6127,140.436,140.5538,26120.0
2023-12-11 11:30:00,143.19,143.22,143.01,143.17,25500.0,140.5636,140.5931,140.3869,140.544,25500.0
2023-12-11 11:40:00,143.18,143.18,143.08,143.15,23559.0,140.5538,140.5538,140.4557,140.5244,23559.0
2023-12-11 11:50:00,143.15,143.23,143.13,143.19,25819.0,140.5244,140.6029,140.5047,140.5636,25819.0
2023-12-11 12:00:00,143.19,143.33,143.14,143.3,26746.0,140.5636,140.7011,140.5146,140.6716,26746.0
2023-12-11 12:10:00,143.3,143.31,143.22,143.28,25541.0,140.6716,140.6814,140.5931,140.652,25541.0
2023-12-11 12:20:00,143.29,143.35,143.26,143.31,46198.0,140.6618,140.7207,140.6324,140.6814,46198.0
2023-12-11 12:30:00,143.31,143.37,143.27,143.37,24324.0,140.6814,140.7403,140.6422,140.7403,24324.0
2023-12-11 12:40:00,143.39,143.41,143.36,143.41,12262.0,140.76,140.7796,140.7305,140.7796,12262.0
2023-12-11 12:50:00,143.42,143.45,143.37,143.44,24688.0,140.7894,140.8189,140.7403,140.8091,24688.0
2023-12-11 13:00:00,143.43,143.54,143.35,143.5,59845.0,140.7992,140.9072,140.7207,140.868,59845.0
2023-12-11 13:10:00,143.5,143.57,143.47,143.56,67448.0,140.868,140.9367,140.8385,140.9269,67448.0
2023-12-11 13:20:00,143.56,143.61,143.56,143.59,32352.0,140.9269,140.9759,140.9269,140.9563,32352.0
2023-12-11 13:30:00,143.6,143.61,143.55,143.57,35904.0,140.9661,140.9759,140.917,140.9367,35904.0
2023-12-11 13:40:00,143.57,143.64,143.56,143.64,32115.0,140.9367,141.0054,140.9269,141.0054,32115.0
2023-12-11 13:50:00,143.65,143.69,143.63,143.66,24508.0,141.0152,141.0545,140.9956,141.025,24508.0
2023-12-11 14:00:00,143.67,143.74,143.67,143.74,31106.0,141.0348,141.1035,141.0348,141.1035,31106.0
2023-12-11 14:10:00,143.75,143.79,143.65,143.65,50152.0,141.1134,141.1526,141.0152,141.0152,50152.0
2023-12-11 14:20:00,143.66,143.73,143.65,143.72,55288.0,141.025,141.0937,141.0152,141.0839,55288.0
2023-12-11 14:30:00,143.72,143.75,143.64,143.68,41165.0,141.0839,141.1134,141.0054,141.0446,41165.0
2023-12-11 14:40:00,143.68,143.69,143.62,143.68,17668.0,141.0446,141.0545,140.9858,141.0446,17668.0
2023-12-11 14:50:00,143.69,143.69,143.62,143.66,24841.0,141.0545,141.0545,140.9858,141.025,24841.0
2023-12-11 15:00:00,143.66,143.73,143.58,143.71,31766.0,141.025,141.0937,140.9465,141.0741,31766.0
2023-12-11 15:10:00,143.71,143.74,143.61,143.69,25499.0,141.0741,141.1035,140.9759,141.0545,25499.0
2023-12-11 15:20:00,143.68,143.71,143.58,143.59,43697.0,141.0446,141.0741,140.9465,140.9563,43697.0
2023-12-11 15:30:00,143.59,143.67,143.58,143.67,24264.0,140.9563,141.0348,140.9465,141.0348,24264.0
2023-12-11 15:40:00,143.68,143.71,143.64,143.65,38127.0,141.0446,141.0741,141.0054,141.0152,38127.0
2023-12-11 15:50:00,143.66,143.77,143.6,143.74,57189.0,141.025,141.133,140.9661,141.1035,57189.0
2023-12-12 09:30:00,143.83,143.83,143.65,143.69,22839.0,141.1919,141.1919,141.0152,141.0545,22839.0
2023-12-12 09:40:00,143.74,143.91,143.66,143.9,22901.0,141.1035,141.2704,141.025,141.2606,22901.0
2023-12-12 09:50:00,143.93,143.99,143.86,143.99,12460.0,141.2901,141.349,141.2213,141.349,12460.0
2023-12-12 10:00:00,143.97,144.16,143.94,144.16,13097.0,141.3293,141.5158,141.2999,141.5158,13097.0
2023-12-12 10:10:00,144.17,144.21,144.06,144.18,24899.0,141.5257,141.5649,141.4177,141.5355,24899.0
2023-12-12 10:20:00,144.21,144.23,144.11,144.12,12468.0,141.5649,141.5846,141.4668,141.4766,12468.0
2023-12-12 10:30:00,144.12,144.2,144.09,144.19,43795.0,141.4766,141.5551,141.4471,141.5453,43795.0
2023-12-12 10:40:00,144.17,144.21,144.13,144.14,19960.0,141.5257,141.5649,141.4864,141.4962,19960.0
2023-12-12 10:50:00,144.14,144.25,144.07,144.25,84704.0,141.4962,141.6042,141.4275,141.6042,84704.0
2023-12-12 11:00:00,144.25,144.33,144.22,144.23,62968.0,141.6042,141.6827,141.5747,141.5846,62968.0
2023-12-12 11:10:00,144.22,144.23,144.16,144.16,20910.0,141.5747,141.5846,141.5158,141.5158,20910.0
2023-12-12 11:20:00,144.16,144.25,144.13,144.14,15842.0,141.5158,141.6042,141.4864,141.4962,15842.0
2023-12-12 11:30:00,144.15,144.26,144.15,144.23,31569.0,141.506,141.614,141.506,141.5846,31569.0
2023-12-12 11:40:00,144.22,144.27,144.21,144.24,32859.0,141.5747,141.6238,141.5649,141.5944,32859.0
2023-12-12 11:50:00,144.26,144.27,144.15,144.19,9415.0,141.614,141.6238,141.506,141.5453,9415.0
2023-12-12 12:00:00,144.18,144.21,144.11,144.11,14858.0,141.5355,141.5649,141.4668,141.4668,14858.0
2023-12-12 12:10:00,144.13,144.27,144.12,144.26,8433.0,141.4864,141.6238,141.4766,141.614,8433.0
2023-12-12 12:20:00,144.27,144.32,144.26,144.31,16000.0,141.6238,141.6729,141.614,141.6631,16000.0
2023-12-12 12:30:00,144.31,144.41,144.31,144.35,8892.0,141.6631,141.7613,141.6631,141.7024,8892.0
2023-12-12 12:40:00,144.37,144.39,144.26,144.26,10888.0,141.722,141.7416,141.614,141.614,10888.0
2023-12-12 12:50:00,144.26,144.28,144.21,144.28,9700.0,141.614,141.6336,141.5649,141.6336,9700.0
2023-12-12 13:00:00,144.26,144.39,144.23,144.36,6544.0,141.614,141.7416,141.5846,141.7122,6544.0
2023-12-12 13:10:00,144.38,144.38,144.31,144.36,31535.0,141.7318,141.7318,141.6631,141.7122,31535.0
2023-12-12 13:20:00,144.35,144.37,144.3,144.35,301927.0,141.7024,141.722,141.6533,141.7024,301927.0
2023-12-12 13:30:00,144.35,144.41,144.33,144.36,37032.0,141.7024,141.7613,141.6827,141.7122,37032.0
2023-12-12 13:40:00,144.38,144.48,144.36,144.46,13883.0,141.7318,141.83,141.7122,141.8103,13883.0
2023-12-12 13:50:00,144.46,144.49,144.44,144.48,9781.0,141.8103,141.8398,141.7907,141.83,9781.0
2023-12-12 14:00:00,144.47,144.49,144.44,144.49,10012.0,141.8202,141.8398,141.7907,141.8398,10012.0
2023-12-12 14:10:00,144.47,144.49,144.44,144.48,18473.0,141.8202,141.8398,141.7907,141.83,18473.0
2023-12-12 14:20:00,144.49,144.53,144.49,144.52,15320.0,141.8398,141.8791,141.8398,141.8692,15320.0
2023-12-12 14:30:00,144.52,144.58,144.52,144.57,10924.0,141.8692,141.9281,141.8692,141.9183,10924.0
2023-12-12 14:40:00,144.58,144.64,144.57,144.61,24160.0,141.9281,141.987,141.9183,141.9576,24160.0
2023-12-12 14:50:00,144.62,144.71,144.62,144.7,59438.0,141.9674,142.0558,141.9674,142.0459,59438.0
2023-12-12 15:00:00,144.7,144.83,144.67,144.81,32412.0,142.0459,142.1736,142.0165,142.1539,32412.0
2023-12-12 15:10:00,144.81,144.87,144.76,144.81,41837.0,142.1539,142.2128,142.1048,142.1539,41837.0
2023-12-12 15:20:00,144.81,144.87,144.8,144.85,41616.0,142.1539,142.2128,142.1441,142.1932,41616.0
2023-12-12 15:30:00,144.86,144.86,144.72,144.75,58559.0,142.203,142.203,142.0656,142.095,58559.0
2023-12-12 15:40:00,144.73,144.79,144.71,144.78,85744.0,142.0754,142.1343,142.0558,142.1245,85744.0
2023-12-12 15:50:00,144.77,144.87,144.72,144.86,172741.0,142.1147,142.2128,142.0656,142.203,172741.0
2023-12-13 09:30:00,144.84,145.02,144.82,145.01,27503.0,142.1834,142.3601,142.1637,142.3503,27503.0
2023-12-13 09:40:00,144.99,145.0,144.84,144.92,11348.0,142.3306,142.3404,142.1834,142.2619,11348.0
2023-12-13 09:50:00,144.9,144.99,144.87,144.97,8435.0,142.2423,142.3306,142.2128,142.311,8435.0
2023-12-13 10:00:00,144.97,144.97,144.89,144.94,11556.0,142.311,142.311,142.2325,142.2815,11556.0
2023-12-13 10:10:00,144.98,145.02,144.96,145.01,6726.0,142.3208,142.3601,142.3012,142.3503,6726.0
2023-12-13 10:20:00,145.0,145.03,144.91,144.95,16011.0,142.3404,142.3699,142.2521,142.2914,16011.0
2023-12-13 10:30:00,144.96,145.08,144.94,145.06,29777.0,142.3012,142.419,142.2815,142.3993,29777.0
2023-12-13 10:40:00,145.06,145.18,145.06,145.12,38358.0,142.3993,142.5171,142.3993,142.4582,38358.0
2023-12-13 10:50:00,145.15,145.15,145.05,145.09,20484.0,142.4877,142.4877,142.3895,142.4288,20484.0
2023-12-13 11:00:00,145.1,145.16,145.1,145.12,8082.0,142.4386,142.4975,142.4386,142.4582,8082.0
2023-12-13 11:10:00,145.12,145.17,145.1,145.14,17069.0,142.4582,142.5073,142.4386,142.4779,17069.0
2023-12-13 11:20:00,145.14,145.18,145.09,145.09,37115.0,142.4779,142.5171,142.4288,142.4288,37115.0
2023-12-13 11:30:00,145.1,145.15,145.03,145.04,19999.0,142.4386,142.4877,142.3699,142.3797,19999.0
2023-12-13 11:40:00,145.05,145.08,145.03,145.06,31674.0,142.3895,142.419,142.3699,142.3993,31674.0
2023-12-13 11:50:00,145.07,145.08,145.02,145.03,11378.0,142.4092,142.419,142.3601,142.3699,11378.0
2023-12-13 12:00:00,145.03,145.04,144.95,145.0,10649.0,142.3699,142.3797,142.2914,142.3404,10649.0
2023-12-13 12:10:00,145.02,145.05,145.02,145.03,7438.0,142.3601,142.3895,142.3601,142.3699,7438.0
2023-12-13 12:20:00,145.04,145.05,144.99,145.01,20135.0,142.3797,142.3895,142.3306,142.3503,20135.0
2023-12-13 12:30:00,145.0,145.01,144.95,144.98,14259.0,142.3404,142.3503,142.2914,142.3208,14259.0
2023-12-13 12:40:00,144.98,144.99,144.93,144.97,11381.0,142.3208,142.3306,142.2717,142.311,11381.0
2023-12-13 12:50:00,144.98,145.0,144.91,144.94,20650.0,142.3208,142.3404,142.2521,142.2815,20650.0
2023-12-13 13:00:00,144.94,144.94,144.87,144.9,12664.0,142.2815,142.2815,142.2128,142.2423,12664.0
2023-12-13 13:10:00,144.89,144.91,144.83,144.84,18920.0,142.2325,142.2521,142.1736,142.1834,18920.0
2023-12-13 13:20:00,144.86,144.9,144.83,144.84,23981.0,142.203,142.2423,142.1736,142.1834,23981.0
2023-12-13 13:30:00,144.84,144.88,144.83,144.88,3874.0,142.1834,142.2226,142.1736,142.2226,3874.0
2023-12-13 13:40:00,144.88,144.92,144.85,144.91,7072.0,142.2226,142.2619,142.1932,142.2521,7072.0
2023-12-13 13:50:00,144.9,145.0,144.9,144.91,26891.0,142.2423,142.3404,142.2423,142.2521,26891.0
2023-12-13 14:00:00,144.99,145.76,144.95,145.72,30682.0,142.3306,143.0865,142.2914,143.0472,30682.0
2023-12-13 14:10:00,145.74,145.78,145.63,145.76,24766.0,143.0669,143.1061,142.9589,143.0865,24766.0
2023-12-13 14:20:00,145.76,145.91,145.73,145.81,12883.0,143.0865,143.2337,143.057,143.1356,12883.0
2023-12-13 14:30:00,145.83,146.18,145.67,146.16,20469.0,143.1552,143.4988,142.9981,143.4792,20469.0
2023-12-13 14:40:00,146.23,146.39,146.19,146.26,33065.0,143.5479,143.7049,143.5086,143.5773,33065.0
2023-12-13 14:50:00,146.23,146.52,146.19,146.46,37666.0,143.5479,143.8326,143.5086,143.7737,37666.0
2023-12-13 15:00:00,146.44,146.7,146.36,146.47,28907.0,143.754,144.0093,143.6755,143.7835,28907.0
2023-12-13 15:10:00,146.49,146.49,146.23,146.26,77674.0,143.8031,143.8031,143.5479,143.5773,77674.0
2023-12-13 15:20:00,146.27,146.3,145.94,146.16,57461.0,143.5871,143.6166,143.2632,143.4792,57461.0
2023-12-13 15:30:00,146.11,146.44,146.05,146.44,37051.0,143.4301,143.754,143.3712,143.754,37051.0
2023-12-13 15:40:00,146.44,146.46,146.34,146.36,26433.0,143.754,143.7737,143.6559,143.6755,26433.0
2023-12-13 15:50:00,146.37,146.51,146.16,146.51,30340.0,143.6853,143.8227,143.4792,143.8227,30340.0
2023-12-14 09:30:00,146.88,146.92,146.51,146.55,91586.0,144.186,144.2252,143.8227,143.862,91586.0
2023-12-14 09:40:00,146.53,146.8,146.53,146.64,26603.0,143.8424,144.1074,143.8424,143.9504,26603.0
2023-12-14 09:50:00,146.63,146.81,146.52,146.66,43440.0,143.9405,144.1172,143.8326,143.97,43440.0
2023-12-14 10:00:00,146.68,146.71,146.43,146.53,24680.0,143.9896,144.0191,143.7442,143.8424,24680.0
2023-12-14 10:10:00,146.57,146.59,146.3,146.37,21924.0,143.8816,143.9013,143.6166,143.6853,21924.0
2023-12-14 10:20:00,146.37,146.49,146.28,146.36,53648.0,143.6853,143.8031,143.597,143.6755,53648.0
2023-12-14 10:30:00,146.38,146.5,146.22,146.27,34240.0,143.6951,143.8129,143.5381,143.5871,34240.0
2023-12-14 10:40:00,146.31,146.47,146.28,146.45,12688.0,143.6264,143.7835,143.597,143.7638,12688.0
2023-12-14 10:50:00,146.44,146.7,146.43,146.67,30971.0,143.754,144.0093,143.7442,143.9798,30971.0
2023-12-14 11:00:00,146.66,146.71,146.54,146.55,32502.0,143.97,144.0191,143.8522,143.862,32502.0
2023-12-14 11:10:00,146.59,146.7,146.41,146.51,20954.0,143.9013,144.0093,143.7246,143.8227,20954.0
2023-12-14 11:20:00,146.5,146.51,146.37,146.51,29864.0,143.8129,143.8227,143.6853,143.8227,29864.0
2023-12-14 11:30:00,146.5,146.58,146.34,146.41,42358.0,143.8129,143.8915,143.6559,143.7246,42358.0
2023-12-14 11:40:00,146.41,146.6,146.41,146.56,68451.0,143.7246,143.9111,143.7246,143.8718,68451.0
2023-12-14 11:50:00,146.57,146.64,146.53,146.58,23569.0,143.8816,143.9504,143.8424,143.8915,23569.0
2023-12-14 12:00:00,146.6,146.71,146.58,146.7,45801.0,143.9111,144.0191,143.8915,144.0093,45801.0
2023-12-14 12:10:00,146.71,146.8,146.68,146.7,14956.0,144.0191,144.1074,143.9896,144.0093,14956.0
2023-12-14 12:20:00,146.72,146.76,146.65,146.76,35355.0,144.0289,144.0682,143.9602,144.0682,35355.0
2023-12-14 12:30:00,146.76,146.78,146.69,146.69,29401.0,144.0682,144.0878,143.9994,143.9994,29401.0
2023-12-14 12:40:00,146.73,146.87,146.71,146.82,23427.0,144.0387,144.1761,144.0191,144.1271,23427.0
2023-12-14 12:50:00,146.81,146.82,146.41,146.41,29995.0,144.1172,144.1271,143.7246,143.7246,29995.0
2023-12-14 13:00:00,146.38,146.38,146.22,146.27,22851.0,143.6951,143.6951,143.5381,143.5871,22851.0
2023-12-14 13:10:00,146.29,146.32,146.18,146.2,18060.0,143.6068,143.6362,143.4988,143.5184,18060.0
2023-12-14 13:20:00,146.19,146.23,146.14,146.14,12621.0,143.5086,143.5479,143.4595,143.4595,12621.0
2023-12-14 13:30:00,146.13,146.19,146.11,146.13,15622.0,143.4497,143.5086,143.4301,143.4497,15622.0
2023-12-14 13:40:00,146.13,146.16,145.98,146.0,27108.0,143.4497,143.4792,143.3025,143.3221,27108.0
2023-12-14 13:50:00,145.99,146.0,145.68,145.96,45259.0,143.3123,143.3221,143.008,143.2828,45259.0
2023-12-14 14:00:00,145.95,146.11,145.95,146.03,21355.0,143.273,143.4301,143.273,143.3515,21355.0
2023-12-14 14:10:00,146.03,146.19,145.98,146.19,26054.0,143.3515,143.5086,143.3025,143.5086,26054.0
2023-12-14 14:20:00,146.2,146.22,146.14,146.22,27106.0,143.5184,143.5381,143.4595,143.5381,27106.0
2023-12-14 14:30:00,146.21,146.24,146.15,146.19,19675.0,143.5282,143.5577,143.4693,143.5086,19675.0
2023-12-14 14:40:00,146.16,146.29,146.12,146.29,38057.0,143.4792,143.6068,143.4399,143.6068,38057.0
2023-12-14 14:50:00,146.3,146.33,146.24,146.29,22617.0,143.6166,143.646,143.5577,143.6068,22617.0
2023-12-14 15:00:00,146.28,146.32,146.2,146.29,30176.0,143.597,143.6362,143.5184,143.6068,30176.0
2023-12-14 15:10:00,146.29,146.33,146.22,146.31,105477.0,143.6068,143.646,143.5381,143.6264,105477.0
2023-12-14 15:20:00,146.31,146.36,146.28,146.28,29338.0,143.6264,143.6755,143.597,143.597,29338.0
2023-12-14 15:30:00,146.29,146.37,146.27,146.27,55799.0,143.6068,143.6853,143.5871,143.5871,55799.0
2023-12-14 15:40:00,146.28,146.38,146.23,146.26,56319.0,143.597,143.6951,143.5479,143.5773,56319.0
2023-12-14 15:50:00,146.25,146.47,146.25,146.47,51296.0,143.5675,143.7835,143.5675,143.7835,51296.0
2023-12-15 09:30:00,146.09,146.27,145.94,146.27,61986.0,143.4104,143.5871,143.2632,143.5871,61986.0
2023-12-15 09:40:00,146.24,146.48,146.24,146.25,13047.0,143.5577,143.7933,143.5577,143.5675,13047.0
2023-12-15 09:50:00,146.28,146.48,146.25,146.35,39378.0,143.597,143.7933,143.5675,143.6657,39378.0
2023-12-15 10:00:00,146.35,146.48,146.33,146.46,40552.0,143.6657,143.7933,143.646,143.7737,40552.0
2023-12-15 10:10:00,146.47,146.62,146.35,146.53,27731.0,143.7835,143.9307,143.6657,143.8424,27731.0
2023-12-15 10:20:00,146.54,146.6,146.42,146.58,21476.0,143.8522,143.9111,143.7344,143.8915,21476.0
2023-12-15 10:30:00,146.58,146.66,146.55,146.64,40413.0,143.8915,143.97,143.862,143.9504,40413.0
2023-12-15 10:40:00,146.64,146.68,146.51,146.59,21980.0,143.9504,143.9896,143.8227,143.9013,21980.0
2023-12-15 10:50:00,146.6,146.69,146.6,146.63,32375.0,143.9111,143.9994,143.9111,143.9405,32375.0
2023-12-15 11:00:00,146.64,146.68,146.49,146.52,28212.0,143.9504,143.9896,143.8031,143.8326,28212.0
2023-12-15 11:10:00,146.53,146.65,146.45,146.64,25257.0,143.8424,143.9602,143.7638,143.9504,25257.0
2023-12-15 11:20:00,146.65,146.68,146.57,146.65,15474.0,143.9602,143.9896,143.8816,143.9602,15474.0
2023-12-15 11:30:00,146.63,146.71,146.59,146.6,67151.0,143.9405,144.0191,143.9013,143.9111,67151.0
2023-12-15 11:40:00,146.58,146.59,146.51,146.52,38788.0,143.8915,143.9013,143.8227,143.8326,38788.0
2023-12-15 11:50:00,146.53,146.57,146.49,146.54,25187.0,143.8424,143.8816,143.8031,143.8522,25187.0
2023-12-15 12:00:00,146.55,146.57,146.45,146.52,29122.0,143.862,143.8816,143.7638,143.8326,29122.0
2023-12-15 12:10:00,146.52,146.6,146.48,146.6,16548.0,143.8326,143.9111,143.7933,143.9111,16548.0
2023-12-15 12:20:00,146.6,146.67,146.54,146.64,45315.0,143.9111,143.9798,143.8522,143.9504,45315.0
2023-12-15 12:30:00,146.65,146.65,146.48,146.53,43219.0,143.9602,143.9602,143.7933,143.8424,43219.0
2023-12-15 12:40:00,146.52,146.53,146.38,146.5,20175.0,143.8326,143.8424,143.6951,143.8129,20175.0
2023-12-15 12:50:00,146.5,146.51,146.3,146.33,10945.0,143.8129,143.8227,143.6166,143.646,10945.0
2023-12-15 13:00:00,146.31,146.42,146.3,146.38,16549.0,143.6264,143.7344,143.6166,143.6951,16549.0
2023-12-15 13:10:00,146.38,146.44,146.31,146.38,15467.0,143.6951,143.754,143.6264,143.6951,15467.0
2023-12-15 13:20:00,146.39,146.5,146.37,146.49,9074.0,143.7049,143.8129,143.6853,143.8031,9074.0
2023-12-15 13:30:00,146.5,146.55,146.32,146.33,16857.0,143.8129,143.862,143.6362,143.646,16857.0
2023-12-15 13:40:00,146.32,146.32,146.0,146.17,61577.0,143.6362,143.6362,143.3221,143.489,61577.0
2023-12-15 13:50:00,146.18,146.22,146.0,146.07,40735.0,143.4988,143.5381,143.3221,143.3908,40735.0
2023-12-15 14:00:00,146.06,146.13,146.01,146.07,26086.0,143.381,143.4497,143.3319,143.3908,26086.0
2023-12-15 14:10:00,146.03,146.23,146.02,146.2,23901.0,143.3515,143.5479,143.3417,143.5184,23901.0
2023-12-15 14:20:00,146.19,146.19,146.03,146.03,15653.0,143.5086,143.5086,143.3515,143.3515,15653.0
2023-12-15 14:30:00,146.03,146.26,146.03,146.22,16167.0,143.3515,143.5773,143.3515,143.5381,16167.0
2023-12-15 14:40:00,146.23,146.32,146.2,146.23,19688.0,143.5479,143.6362,143.5184,143.5479,19688.0
2023-12-15 14:50:00,146.25,146.27,146.1,146.21,42340.0,143.5675,143.5871,143.4203,143.5282,42340.0
2023-12-15 15:00:00,146.21,146.29,146.17,146.17,21149.0,143.5282,143.6068,143.489,143.489,21149.0
2023-12-15 15:10:00,146.2,146.28,146.18,146.28,17561.0,143.5184,143.597,143.4988,143.597,17561.0
2023-12-15 15:20:00,146.27,146.36,146.26,146.34,26223.0,143.5871,143.6755,143.5773,143.6559,26223.0
2023-12-15 15:30:00,146.34,146.37,146.17,146.23,40589.0,143.6559,143.6853,143.489,143.5479,40589.0
2023-12-15 15:40:00,146.23,146.3,146.21,146.28,64264.0,143.5479,143.6166,143.5282,143.597,64264.0
2023-12-15 15:50:00,146.3,146.66,146.3,146.32,101142.0,143.6166,143.97,143.6166,143.6362,101142.0
2023-12-18 09:30:00,146.87,147.01,146.78,146.92,64229.0,144.1761,144.3136,144.0878,144.2252,64229.0
2023-12-18 09:40:00,146.91,146.96,146.84,146.91,20253.0,144.2154,144.2645,144.1467,144.2154,20253.0
2023-12-18 09:50:00,146.89,146.94,146.82,146.94,11453.0,144.1958,144.2449,144.1271,144.2449,11453.0
2023-12-18 10:00:00,146.94,147.04,146.94,146.99,13683.0,144.2449,144.343,144.2449,144.2939,13683.0
2023-12-18 10:10:00,146.99,147.02,146.86,146.96,7869.0,144.2939,144.3234,144.1663,144.2645,7869.0
2023-12-18 10:20:00,146.97,147.03,146.87,147.02,11452.0,144.2743,144.3332,144.1761,144.3234,11452.0
2023-12-18 10:30:00,147.03,147.04,146.89,146.89,14157.0,144.3332,144.343,144.1958,144.1958,14157.0
2023-12-18 10:40:00,146.89,146.95,146.85,146.93,22288.0,144.1958,144.2547,144.1565,144.235,22288.0
2023-12-18 10:50:00,146.91,146.95,146.88,146.94,8532.0,144.2154,144.2547,144.186,144.2449,8532.0
2023-12-18 11:00:00,146.92,146.94,146.87,146.94,5795.0,144.2252,144.2449,144.1761,144.2449,5795.0
2023-12-18 11:10:00,146.95,147.18,146.95,147.15,6278.0,144.2547,144.4805,144.2547,144.451,6278.0
2023-12-18 11:20:00,147.18,147.18,147.08,147.14,19117.0,144.4805,144.4805,144.3823,144.4412,19117.0
2023-12-18 11:30:00,147.13,147.19,147.13,147.18,11004.0,144.4314,144.4903,144.4314,144.4805,11004.0
2023-12-18 11:40:00,147.16,147.19,147.14,147.15,10289.0,144.4608,144.4903,144.4412,144.451,10289.0
2023-12-18 11:50:00,147.16,147.22,147.15,147.16,32601.0,144.4608,144.5197,144.451,144.4608,32601.0
2023-12-18 12:00:00,147.19,147.27,147.17,147.27,18940.0,144.4903,144.5688,144.4706,144.5688,18940.0
2023-12-18 12:10:00,147.29,147.4,147.29,147.4,12577.0,144.5884,144.6964,144.5884,144.6964,12577.0
2023-12-18 12:20:00,147.39,147.4,147.33,147.36,19003.0,144.6866,144.6964,144.6277,144.6572,19003.0
2023-12-18 12:30:00,147.36,147.39,147.33,147.34,49271.0,144.6572,144.6866,144.6277,144.6375,49271.0
2023-12-18 12:40:00,147.32,147.32,147.29,147.3,10431.0,144.6179,144.6179,144.5884,144.5983,10431.0
2023-12-18 12:50:00,147.3,147.35,147.29,147.35,11755.0,144.5983,144.6473,144.5884,144.6473,11755.0
2023-12-18 13:00:00,147.36,147.37,147.26,147.27,7756.0,144.6572,144.667,144.559,144.5688,7756.0
2023-12-18 13:10:00,147.31,147.35,147.29,147.34,9345.0,144.6081,144.6473,144.5884,144.6375,9345.0
2023-12-18 13:20:00,147.34,147.4,147.33,147.38,9249.0,144.6375,144.6964,144.6277,144.6768,9249.0
2023-12-18 13:30:00,147.39,147.41,147.35,147.36,14577.0,144.6866,144.7062,144.6473,144.6572,14577.0
2023-12-18 13:40:00,147.34,147.36,147.33,147.36,14249.0,144.6375,144.6572,144.6277,144.6572,14249.0
2023-12-18 13:50:00,147.36,147.4,147.35,147.4,15565.0,144.6572,144.6964,144.6473,144.6964,15565.0
2023-12-18 14:00:00,147.39,147.44,147.38,147.42,32931.0,144.6866,144.7357,144.6768,144.7161,32931.0
2023-12-18 14:10:00,147.42,147.46,147.37,147.4,32354.0,144.7161,144.7553,144.667,144.6964,32354.0
2023-12-18 14:20:00,147.41,147.55,147.37,147.4,47343.0,144.7062,144.8437,144.667,144.6964,47343.0
2023-12-18 14:30:00,147.41,147.42,147.33,147.4,56827.0,144.7062,144.7161,144.6277,144.6964,56827.0
2023-12-18 14:40:00,147.4,147.5,147.39,147.49,26080.0,144.6964,144.7946,144.6866,144.7848,26080.0
2023-12-18 14:50:00,147.48,147.52,147.45,147.45,16766.0,144.775,144.8142,144.7455,144.7455,16766.0
2023-12-18 15:00:00,147.45,147.48,147.39,147.43,28772.0,144.7455,144.775,144.6866,144.7259,28772.0
2023-12-18 15:10:00,147.42,147.48,147.41,147.45,23700.0,144.7161,144.775,144.7062,144.7455,23700.0
2023-12-18 15:20:00,147.44,147.53,147.43,147.51,25953.0,144.7357,144.824,144.7259,144.8044,25953.0
2023-12-18 15:30:00,147.51,147.51,147.39,147.4,35674.0,144.8044,144.8044,144.6866,144.6964,35674.0
2023-12-18 15:40:00,147.43,147.46,147.34,147.43,32250.0,144.7259,144.7553,144.6375,144.7259,32250.0
2023-12-18 15:50:00,147.41,147.44,147.3,147.33,53650.0,144.7062,144.7357,144.5983,144.6277,53650.0
2023-12-19 09:30:00,147.41,147.63,147.37,147.52,18000.0,144.7062,144.9222,144.667,144.8142,18000.0
2023-12-19 09:40:00,147.55,147.6,147.48,147.53,21808.0,144.8437,144.8927,144.775,144.824,21808.0
2023-12-19 09:50:00,147.55,147.81,147.54,147.76,10826.0,144.8437,145.0989,144.8339,145.0498,10826.0
2023-12-19 10:00:00,147.76,147.76,147.63,147.71,20186.0,145.0498,145.0498,144.9222,145.0007,20186.0
2023-12-19 10:10:00,147.73,147.86,147.72,147.84,13837.0,145.0204,145.148,145.0105,145.1283,13837.0
2023-12-19 10:20:00,147.81,147.9,147.78,147.82,14801.0,145.0989,145.1872,145.0694,145.1087,14801.0
2023-12-19 10:30:00,147.82,147.94,147.81,147.81,115516.0,145.1087,145.2265,145.0989,145.0989,115516.0
2023-12-19 10:40:00,147.81,147.86,147.74,147.82,59674.0,145.0989,145.148,145.0302,145.1087,59674.0
2023-12-19 10:50:00,147.85,147.92,147.83,147.9,38445.0,145.1382,145.2069,145.1185,145.1872,38445.0
2023-12-19 11:00:00,147.92,148.02,147.85,148.01,14908.0,145.2069,145.305,145.1382,145.2952,14908.0
2023-12-19 11:10:00,148.0,148.02,147.98,147.98,18483.0,145.2854,145.305,145.2658,145.2658,18483.0
2023-12-19 11:20:00,147.98,147.99,147.89,147.96,41618.0,145.2658,145.2756,145.1774,145.2461,41618.0
2023-12-19 11:30:00,147.96,147.97,147.91,147.97,19049.0,145.2461,145.256,145.1971,145.256,19049.0
2023-12-19 11:40:00,147.99,148.01,147.92,147.92,21739.0,145.2756,145.2952,145.2069,145.2069,21739.0
2023-12-19 11:50:00,147.94,147.94,147.82,147.83,21432.0,145.2265,145.2265,145.1087,145.1185,21432.0
2023-12-19 12:00:00,147.8,147.88,147.78,147.82,36498.0,145.0891,145.1676,145.0694,145.1087,36498.0
2023-12-19 12:10:00,147.82,147.82,147.76,147.81,17358.0,145.1087,145.1087,145.0498,145.0989,17358.0
2023-12-19 12:20:00,147.82,147.86,147.8,147.85,30206.0,145.1087,145.148,145.0891,145.1382,30206.0
2023-12-19 12:30:00,147.84,147.89,147.82,147.84,15723.0,145.1283,145.1774,145.1087,145.1283,15723.0
2023-12-19 12:40:00,147.85,147.94,147.82,147.91,19743.0,145.1382,145.2265,145.1087,145.1971,19743.0
2023-12-19 12:50:00,147.91,147.97,147.89,147.9,21525.0,145.1971,145.256,145.1774,145.1872,21525.0
2023-12-19 13:00:00,147.89,147.92,147.76,147.77,39635.0,145.1774,145.2069,145.0498,145.0596,39635.0
2023-12-19 13:10:00,147.78,147.83,147.74,147.79,278405.0,145.0694,145.1185,145.0302,145.0793,278405.0
2023-12-19 13:20:00,147.79,147.85,147.78,147.85,18773.0,145.0793,145.1382,145.0694,145.1382,18773.0
2023-12-19 13:30:00,147.87,147.91,147.81,147.9,18147.0,145.1578,145.1971,145.0989,145.1872,18147.0
2023-12-19 13:40:00,147.9,147.97,147.9,147.94,30878.0,145.1872,145.256,145.1872,145.2265,30878.0
2023-12-19 13:50:00,147.95,147.95,147.88,147.92,14926.0,145.2363,145.2363,145.1676,145.2069,14926.0
2023-12-19 14:00:00,147.93,147.96,147.93,147.96,19706.0,145.2167,145.2461,145.2167,145.2461,19706.0
2023-12-19 14:10:00,147.96,147.98,147.91,147.93,27364.0,145.2461,145.2658,145.1971,145.2167,27364.0
2023-12-19 14:20:00,147.92,147.95,147.88,147.94,19478.0,145.2069,145.2363,145.1676,145.2265,19478.0
2023-12-19 14:30:00,147.95,147.95,147.9,147.92,23461.0,145.2363,145.2363,145.1872,145.2069,23461.0
2023-12-19 14:40:00,147.92,147.92,147.81,147.82,44223.0,145.2069,145.2069,145.0989,145.1087,44223.0
2023-12-19 14:50:00,147.81,147.87,147.8,147.86,70964.0,145.0989,145.1578,145.0891,145.148,70964.0
2023-12-19 15:00:00,147.86,147.88,147.72,147.77,49960.0,145.148,145.1676,145.0105,145.0596,49960.0
2023-12-19 15:10:00,147.77,147.84,147.76,147.81,14309.0,145.0596,145.1283,145.0498,145.0989,14309.0
2023-12-19 15:20:00,147.81,147.84,147.72,147.81,16858.0,145.0989,145.1283,145.0105,145.0989,16858.0
2023-12-19 15:30:00,147.8,147.84,147.79,147.84,14207.0,145.0891,145.1283,145.0793,145.1283,14207.0
2023-12-19 15:40:00,147.84,147.94,147.77,147.77,99891.0,145.1283,145.2265,145.0596,145.0596,99891.0
2023-12-19 15:50:00,147.77,148.02,147.76,147.99,52119.0,145.0596,145.305,145.0498,145.2756,52119.0
2023-12-20 09:30:00,147.35,147.47,147.2,147.47,174919.0,145.0932,145.2114,144.9455,145.2114,174919.0
2023-12-20 09:40:00,147.47,147.59,147.46,147.57,12270.0,145.2114,145.3295,145.2015,145.3098,12270.0
2023-12-20 09:50:00,147.57,147.62,147.56,147.59,11859.0,145.3098,145.3591,145.3,145.3295,11859.0
2023-12-20 10:00:00,147.66,147.72,147.6,147.69,21043.0,145.3985,145.4575,145.3394,145.428,21043.0
2023-12-20 10:10:00,147.68,147.75,147.63,147.69,17618.0,145.4182,145.4871,145.3689,145.428,17618.0
2023-12-20 10:20:00,147.69,147.73,147.69,147.72,6288.0,145.428,145.4674,145.428,145.4575,6288.0
2023-12-20 10:30:00,147.71,147.84,147.71,147.78,21054.0,145.4477,145.5757,145.4477,145.5166,21054.0
2023-12-20 10:40:00,147.77,147.8,147.73,147.76,40282.0,145.5068,145.5363,145.4674,145.4969,40282.0
2023-12-20 10:50:00,147.78,147.79,147.7,147.74,16498.0,145.5166,145.5265,145.4378,145.4772,16498.0
2023-12-20 11:00:00,147.76,147.79,147.72,147.73,13304.0,145.4969,145.5265,145.4575,145.4674,13304.0
2023-12-20 11:10:00,147.72,147.77,147.69,147.77,8958.0,145.4575,145.5068,145.428,145.5068,8958.0
2023-12-20 11:20:00,147.8,147.83,147.75,147.75,6107.0,145.5363,145.5659,145.4871,145.4871,6107.0
2023-12-20 11:30:00,147.8,147.8,147.71,147.74,62897.0,145.5363,145.5363,145.4477,145.4772,62897.0
2023-12-20 11:40:00,147.72,147.78,147.71,147.75,12848.0,145.4575,145.5166,145.4477,145.4871,12848.0
2023-12-20 11:50:00,147.75,147.79,147.74,147.77,10067.0,145.4871,145.5265,145.4772,145.5068,10067.0
2023-12-20 12:00:00,147.78,147.84,147.78,147.8,33521.0,145.5166,145.5757,145.5166,145.5363,33521.0
2023-12-20 12:10:00,147.79,147.85,147.79,147.82,14110.0,145.5265,145.5856,145.5265,145.556,14110.0
2023-12-20 12:20:00,147.82,147.86,147.81,147.83,25484.0,145.556,145.5954,145.5462,145.5659,25484.0
2023-12-20 12:30:00,147.84,147.85,147.71,147.79,24672.0,145.5757,145.5856,145.4477,145.5265,24672.0
2023-12-20 12:40:00,147.78,147.89,147.78,147.87,33478.0,145.5166,145.6249,145.5166,145.6052,33478.0
2023-12-20 12:50:00,147.88,148.0,147.86,147.95,27442.0,145.6151,145.7333,145.5954,145.684,27442.0
2023-12-20 13:00:00,147.96,147.96,147.87,147.9,29950.0,145.6939,145.6939,145.6052,145.6348,29950.0
2023-12-20 13:10:00,147.9,147.93,147.83,147.88,16352.0,145.6348,145.6643,145.5659,145.6151,16352.0
2023-12-20 13:20:00,147.88,147.88,147.83,147.86,16857.0,145.6151,145.6151,145.5659,145.5954,16857.0
2023-12-20 13:30:00,147.85,147.91,147.8,147.81,18085.0,145.5856,145.6446,145.5363,145.5462,18085.0
2023-12-20 13:40:00,147.8,147.82,147.73,147.76,25253.0,145.5363,145.556,145.4674,145.4969,25253.0
2023-12-20 13:50:00,147.75,147.76,147.65,147.69,17544.0,145.4871,145.4969,145.3886,145.428,17544.0
2023-12-20 14:00:00,147.68,147.69,147.55,147.63,25049.0,145.4182,145.428,145.2901,145.3689,25049.0
2023-12-20 14:10:00,147.65,147.69,147.63,147.66,16982.0,145.3886,145.428,145.3689,145.3985,16982.0
2023-12-20 14:20:00,147.65,147.65,147.55,147.56,21094.0,145.3886,145.3886,145.2901,145.3,21094.0
2023-12-20 14:30:00,147.56,147.57,147.24,147.24,21464.0,145.3,145.3098,144.9849,144.9849,21464.0
2023-12-20 14:40:00,147.2,147.35,146.98,147.0,20387.0,144.9455,145.0932,144.7289,144.7486,20387.0
2023-12-20 14:50:00,147.03,147.03,146.32,146.37,37536.0,144.7781,144.7781,144.079,144.1282,37536.0
2023-12-20 15:00:00,146.35,146.43,145.96,146.18,59533.0,144.1085,144.1873,143.7245,143.9411,59533.0
2023-12-20 15:10:00,146.19,146.56,146.12,146.49,49072.0,143.951,144.3153,143.882,144.2464,49072.0
2023-12-20 15:20:00,146.47,146.54,146.04,146.06,29313.0,144.2267,144.2956,143.8033,143.823,29313.0
2023-12-20 15:30:00,146.05,146.23,145.93,145.95,87142.0,143.8131,143.9904,143.695,143.7147,87142.0
2023-12-20 15:40:00,145.94,146.2,145.94,146.19,46010.0,143.7048,143.9608,143.7048,143.951,46010.0
2023-12-20 15:50:00,146.2,146.3,145.57,145.58,42314.0,143.9608,144.0593,143.3405,143.3503,42314.0
2023-12-21 09:30:00,146.56,146.88,146.53,146.86,43528.0,144.3153,144.6304,144.2858,144.6107,43528.0
2023-12-21 09:40:00,146.85,146.85,146.64,146.69,8310.0,144.6009,144.6009,144.3941,144.4433,8310.0
2023-12-21 09:50:00,146.67,146.76,146.51,146.54,10544.0,144.4236,144.5122,144.2661,144.2956,10544.0
2023-12-21 10:00:00,146.57,146.67,146.32,146.34,22451.0,144.3252,144.4236,144.079,144.0987,22451.0
2023-12-21 10:10:00,146.31,146.63,146.31,146.6,8229.0,144.0691,144.3842,144.0691,144.3547,8229.0
2023-12-21 10:20:00,146.62,146.86,146.46,146.47,13409.0,144.3744,144.6107,144.2168,144.2267,13409.0
2023-12-21 10:30:00,146.52,146.65,146.5,146.53,13302.0,144.2759,144.4039,144.2562,144.2858,13302.0
2023-12-21 10:40:00,146.53,146.68,146.47,146.59,11530.0,144.2858,144.4335,144.2267,144.3449,11530.0
2023-12-21 10:50:00,146.58,146.58,146.38,146.43,22731.0,144.335,144.335,144.1381,144.1873,22731.0
2023-12-21 11:00:00,146.47,146.59,146.38,146.41,20769.0,144.2267,144.3449,144.1381,144.1676,20769.0
2023-12-21 11:10:00,146.43,146.47,146.32,146.38,13745.0,144.1873,144.2267,144.079,144.1381,13745.0
2023-12-21 11:20:00,146.4,146.56,146.36,146.54,13153.0,144.1578,144.3153,144.1184,144.2956,13153.0
2023-12-21 11:30:00,146.57,146.62,146.47,146.53,36426.0,144.3252,144.3744,144.2267,144.2858,36426.0
2023-12-21 11:40:00,146.53,146.55,146.47,146.5,11258.0,144.2858,144.3055,144.2267,144.2562,11258.0
2023-12-21 11:50:00,146.49,146.49,146.23,146.25,34028.0,144.2464,144.2464,143.9904,144.0101,34028.0
2023-12-21 12:00:00,146.25,146.25,145.96,145.96,18564.0,144.0101,144.0101,143.7245,143.7245,18564.0
2023-12-21 12:10:00,146.01,146.08,145.97,146.03,14941.0,143.7737,143.8427,143.7343,143.7934,14941.0
2023-12-21 12:20:00,146.03,146.05,145.94,145.98,17442.0,143.7934,143.8131,143.7048,143.7442,17442.0
2023-12-21 12:30:00,145.98,146.18,145.96,146.04,7328.0,143.7442,143.9411,143.7245,143.8033,7328.0
2023-12-21 12:40:00,146.03,146.16,146.02,146.09,16826.0,143.7934,143.9214,143.7836,143.8525,16826.0
2023-12-21 12:50:00,146.08,146.12,145.93,145.95,9740.0,143.8427,143.882,143.695,143.7147,9740.0
2023-12-21 13:00:00,145.99,146.18,145.99,146.1,14945.0,143.754,143.9411,143.754,143.8624,14945.0
2023-12-21 13:10:00,146.09,146.18,145.83,145.85,11817.0,143.8525,143.9411,143.5965,143.6162,11817.0
2023-12-21 13:20:00,145.85,146.2,145.81,146.18,10953.0,143.6162,143.9608,143.5768,143.9411,10953.0
2023-12-21 13:30:00,146.21,146.28,146.12,146.14,19452.0,143.9707,144.0396,143.882,143.9017,19452.0
2023-12-21 13:40:00,146.11,146.23,146.11,146.18,14577.0,143.8722,143.9904,143.8722,143.9411,14577.0
2023-12-21 13:50:00,146.15,146.3,146.15,146.29,21063.0,143.9116,144.0593,143.9116,144.0494,21063.0
2023-12-21 14:00:00,146.29,146.32,146.23,146.25,11442.0,144.0494,144.079,143.9904,144.0101,11442.0
2023-12-21 14:10:00,146.23,146.36,146.19,146.36,18394.0,143.9904,144.1184,143.951,144.1184,18394.0
2023-12-21 14:20:00,146.35,146.36,146.21,146.3,10783.0,144.1085,144.1184,143.9707,144.0593,10783.0
2023-12-21 14:30:00,146.28,146.37,146.26,146.36,7508.0,144.0396,144.1282,144.0199,144.1184,7508.0
2023-12-21 14:40:00,146.37,146.45,146.35,146.35,22813.0,144.1282,144.207,144.1085,144.1085,22813.0
2023-12-21 14:50:00,146.36,146.42,146.19,146.31,32381.0,144.1184,144.1775,143.951,144.0691,32381.0
2023-12-21 15:00:00,146.3,146.34,146.21,146.25,33202.0,144.0593,144.0987,143.9707,144.0101,33202.0
2023-12-21 15:10:00,146.25,146.45,146.25,146.45,26178.0,144.0101,144.207,144.0101,144.207,26178.0
2023-12-21 15:20:00,146.45,146.72,146.44,146.71,63811.0,144.207,144.4729,144.1971,144.463,63811.0
2023-12-21 15:30:00,146.73,146.84,146.64,146.8,29938.0,144.4827,144.591,144.3941,144.5516,29938.0
2023-12-21 15:40:00,146.8,146.88,146.75,146.81,27719.0,144.5516,144.6304,144.5024,144.5615,27719.0
2023-12-21 15:50:00,146.8,147.0,146.79,146.93,77591.0,144.5516,144.7486,144.5418,144.6796,77591.0
2023-12-22 09:30:00,146.75,147.0,146.5,147.0,54977.0,144.5024,144.7486,144.2562,144.7486,54977.0
2023-12-22 09:40:00,146.98,147.12,146.97,147.1,25120.0,144.7289,144.8667,144.719,144.847,25120.0
2023-12-22 09:50:00,147.11,147.17,147.02,147.03,5979.0,144.8569,144.916,144.7683,144.7781,5979.0
2023-12-22 10:00:00,147.02,147.12,146.93,147.02,15170.0,144.7683,144.8667,144.6796,144.7683,15170.0
2023-12-22 10:10:00,147.03,147.08,146.98,147.03,15356.0,144.7781,144.8273,144.7289,144.7781,15356.0
2023-12-22 10:20:00,147.03,147.16,146.99,147.15,27002.0,144.7781,144.9061,144.7387,144.8963,27002.0
2023-12-22 10:30:00,147.16,147.22,147.05,147.14,12593.0,144.9061,144.9652,144.7978,144.8864,12593.0
2023-12-22 10:40:00,147.13,147.19,147.09,147.1,29161.0,144.8766,144.9357,144.8372,144.847,29161.0
2023-12-22 10:50:00,147.09,147.1,146.91,146.91,17456.0,144.8372,144.847,144.6599,144.6599,17456.0
2023-12-22 11:00:00,146.89,146.92,146.74,146.91,64997.0,144.6403,144.6698,144.4926,144.6599,64997.0
2023-12-22 11:10:00,146.9,146.96,146.89,146.95,9845.0,144.6501,144.7092,144.6403,144.6993,9845.0
2023-12-22 11:20:00,146.96,147.05,146.91,146.98,15909.0,144.7092,144.7978,144.6599,144.7289,15909.0
2023-12-22 11:30:00,147.01,147.05,146.89,146.91,9600.0,144.7584,144.7978,144.6403,144.6599,9600.0
2023-12-22 11:40:00,146.9,146.9,146.83,146.83,11285.0,144.6501,144.6501,144.5812,144.5812,11285.0
2023-12-22 11:50:00,146.84,146.93,146.83,146.86,7763.0,144.591,144.6796,144.5812,144.6107,7763.0
2023-12-22 12:00:00,146.86,146.95,146.83,146.83,17936.0,144.6107,144.6993,144.5812,144.5812,17936.0
2023-12-22 12:10:00,146.82,146.83,146.73,146.76,17721.0,144.5713,144.5812,144.4827,144.5122,17721.0
2023-12-22 12:20:00,146.76,146.85,146.72,146.84,25049.0,144.5122,144.6009,144.4729,144.591,25049.0
2023-12-22 12:30:00,146.86,146.9,146.8,146.9,8276.0,144.6107,144.6501,144.5516,144.6501,8276.0
2023-12-22 12:40:00,146.91,146.98,146.9,146.91,23593.0,144.6599,144.7289,144.6501,144.6599,23593.0
2023-12-22 12:50:00,146.9,146.99,146.89,146.99,8349.0,144.6501,144.7387,144.6403,144.7387,8349.0
2023-12-22 13:00:00,146.99,147.03,146.95,147.0,9510.0,144.7387,144.7781,144.6993,144.7486,9510.0
2023-12-22 13:10:00,147.01,147.06,147.0,147.01,9073.0,144.7584,144.8077,144.7486,144.7584,9073.0
2023-12-22 13:20:00,147.0,147.04,146.99,147.02,13090.0,144.7486,144.788,144.7387,144.7683,13090.0
2023-12-22 13:30:00,147.03,147.06,147.0,147.02,7403.0,144.7781,144.8077,144.7486,144.7683,7403.0
2023-12-22 13:40:00,146.99,147.01,146.93,147.01,12216.0,144.7387,144.7584,144.6796,144.7584,12216.0
2023-12-22 13:50:00,147.0,147.02,146.93,146.93,14853.0,144.7486,144.7683,144.6796,144.6796,14853.0
2023-12-22 14:00:00,146.92,146.93,146.58,146.66,19218.0,144.6698,144.6796,144.335,144.4138,19218.0
2023-12-22 14:10:00,146.64,146.7,146.41,146.53,44958.0,144.3941,144.4532,144.1676,144.2858,44958.0
2023-12-22 14:20:00,146.5,146.56,146.22,146.26,21475.0,144.2562,144.3153,143.9805,144.0199,21475.0
2023-12-22 14:30:00,146.26,146.45,146.15,146.41,23016.0,144.0199,144.207,143.9116,144.1676,23016.0
2023-12-22 14:40:00,146.43,146.71,146.43,146.68,15002.0,144.1873,144.463,144.1873,144.4335,15002.0
2023-12-22 14:50:00,146.66,146.78,146.66,146.77,14981.0,144.4138,144.5319,144.4138,144.5221,14981.0
2023-12-22 15:00:00,146.82,146.85,146.72,146.75,22219.0,144.5713,144.6009,144.4729,144.5024,22219.0
2023-12-22 15:10:00,146.73,146.79,146.71,146.76,79653.0,144.4827,144.5418,144.463,144.5122,79653.0
2023-12-22 15:20:00,146.76,146.85,146.7,146.83,19000.0,144.5122,144.6009,144.4532,144.5812,19000.0
2023-12-22 15:30:00,146.84,146.84,146.64,146.65,27608.0,144.591,144.591,144.3941,144.4039,27608.0
2023-12-22 15:40:00,146.63,146.71,146.55,146.61,19109.0,144.3842,144.463,144.3055,144.3645,19109.0
2023-12-22 15:50:00,146.61,146.76,146.6,146.73,42675.0,144.3645,144.5122,144.3547,144.4827,42675.0
2023-12-26 09:30:00,146.83,147.18,146.82,147.16,32732.0,144.5812,144.9258,144.5713,144.9061,32732.0
2023-12-26 09:40:00,147.14,147.21,147.13,147.15,12605.0,144.8864,144.9554,144.8766,144.8963,12605.0
2023-12-26 09:50:00,147.16,147.16,147.06,147.16,12430.0,144.9061,144.9061,144.8077,144.9061,12430.0
2023-12-26 10:00:00,147.16,147.22,147.15,147.18,9768.0,144.9061,144.9652,144.8963,144.9258,9768.0
2023-12-26 10:10:00,147.18,147.24,147.17,147.21,9171.0,144.9258,144.9849,144.916,144.9554,9171.0
2023-12-26 10:20:00,147.21,147.25,147.13,147.15,8186.0,144.9554,144.9947,144.8766,144.8963,8186.0
2023-12-26 10:30:00,147.18,147.23,147.18,147.22,20034.0,144.9258,144.975,144.9258,144.9652,20034.0
2023-12-26 10:40:00,147.22,147.23,147.14,147.15,9872.0,144.9652,144.975,144.8864,144.8963,9872.0
2023-12-26 10:50:00,147.15,147.15,147.05,147.14,16629.0,144.8963,144.8963,144.7978,144.8864,16629.0
2023-12-26 11:00:00,147.15,147.16,147.07,147.12,6492.0,144.8963,144.9061,144.8175,144.8667,6492.0
2023-12-26 11:10:00,147.14,147.22,147.11,147.13,6717.0,144.8864,144.9652,144.8569,144.8766,6717.0
2023-12-26 11:20:00,147.11,147.13,147.06,147.11,12660.0,144.8569,144.8766,144.8077,144.8569,12660.0
2023-12-26 11:30:00,147.14,147.2,147.13,147.18,36579.0,144.8864,144.9455,144.8766,144.9258,36579.0
2023-12-26 11:40:00,147.18,147.23,147.17,147.2,6718.0,144.9258,144.975,144.916,144.9455,6718.0
2023-12-26 11:50:00,147.18,147.22,147.16,147.21,10038.0,144.9258,144.9652,144.9061,144.9554,10038.0
2023-12-26 12:00:00,147.19,147.19,147.14,147.16,65784.0,144.9357,144.9357,144.8864,144.9061,65784.0
2023-12-26 12:10:00,147.16,147.24,147.15,147.23,21241.0,144.9061,144.9849,144.8963,144.975,21241.0
2023-12-26 12:20:00,147.24,147.24,147.2,147.21,5676.0,144.9849,144.9849,144.9455,144.9554,5676.0
2023-12-26 12:30:00,147.2,147.22,147.12,147.14,14589.0,144.9455,144.9652,144.8667,144.8864,14589.0
2023-12-26 12:40:00,147.16,147.31,147.16,147.3,10995.0,144.9061,145.0538,144.9061,145.044,10995.0
2023-12-26 12:50:00,147.27,147.29,147.2,147.21,15029.0,145.0144,145.0341,144.9455,144.9554,15029.0
2023-12-26 13:00:00,147.21,147.29,147.21,147.26,4557.0,144.9554,145.0341,144.9554,145.0046,4557.0
2023-12-26 13:10:00,147.29,147.35,147.26,147.28,27053.0,145.0341,145.0932,145.0046,145.0243,27053.0
2023-12-26 13:20:00,147.27,147.34,147.27,147.28,14191.0,145.0144,145.0834,145.0144,145.0243,14191.0
2023-12-26 13:30:00,147.31,147.32,147.25,147.26,15841.0,145.0538,145.0637,144.9947,145.0046,15841.0
2023-12-26 13:40:00,147.26,147.3,147.25,147.29,29703.0,145.0046,145.044,144.9947,145.0341,29703.0
2023-12-26 13:50:00,147.3,147.3,147.21,147.24,16467.0,145.044,145.044,144.9554,144.9849,16467.0
2023-12-26 14:00:00,147.23,147.29,147.22,147.28,5266.0,144.975,145.0341,144.9652,145.0243,5266.0
2023-12-26 14:10:00,147.29,147.32,147.27,147.31,6670.0,145.0341,145.0637,145.0144,145.0538,6670.0
2023-12-26 14:20:00,147.31,147.35,147.3,147.34,8100.0,145.0538,145.0932,145.044,145.0834,8100.0
2023-12-26 14:30:00,147.33,147.39,147.33,147.39,9089.0,145.0735,145.1326,145.0735,145.1326,9089.0
2023-12-26 14:40:00,147.38,147.39,147.33,147.38,9617.0,145.1228,145.1326,145.0735,145.1228,9617.0
2023-12-26 14:50:00,147.37,147.42,147.37,147.41,11327.0,145.1129,145.1621,145.1129,145.1523,11327.0
2023-12-26 15:00:00,147.44,147.46,147.38,147.41,14504.0,145.1818,145.2015,145.1228,145.1523,14504.0
2023-12-26 15:10:00,147.41,147.45,147.4,147.44,46062.0,145.1523,145.1917,145.1424,145.1818,46062.0
2023-12-26 15:20:00,147.45,147.68,147.44,147.55,14983.0,145.1917,145.4182,145.1818,145.2901,14983.0
2023-12-26 15:30:00,147.56,147.62,147.47,147.51,21244.0,145.3,145.3591,145.2114,145.2508,21244.0
2023-12-26 15:40:00,147.49,147.53,147.46,147.46,15370.0,145.2311,145.2705,145.2015,145.2015,15370.0
2023-12-26 15:50:00,147.43,147.51,147.28,147.33,18986.0,145.172,145.2508,145.0243,145.0735,18986.0
2023-12-27 09:30:00,147.5,147.5,147.37,147.45,39593.0,145.2409,145.2409,145.1129,145.1917,39593.0
2023-12-27 09:40:00,147.44,147.47,147.4,147.47,11609.0,145.1818,145.2114,145.1424,145.2114,11609.0
2023-12-27 09:50:00,147.47,147.54,147.47,147.52,5694.0,145.2114,145.2803,145.2114,145.2606,5694.0
2023-12-27 10:00:00,147.48,147.53,147.42,147.44,10808.0,145.2212,145.2705,145.1621,145.1818,10808.0
2023-12-27 10:10:00,147.43,147.46,147.23,147.31,18755.0,145.172,145.2015,144.975,145.0538,18755.0
2023-12-27 10:20:00,147.29,147.44,147.22,147.4,10093.0,145.0341,145.1818,144.9652,145.1424,10093.0
2023-12-27 10:30:00,147.4,147.4,147.29,147.37,18181.0,145.1424,145.1424,145.0341,145.1129,18181.0
2023-12-27 10:40:00,147.38,147.39,147.26,147.27,14046.0,145.1228,145.1326,145.0046,145.0144,14046.0
2023-12-27 10:50:00,147.25,147.35,147.21,147.34,10613.0,144.9947,145.0932,144.9554,145.0834,10613.0
2023-12-27 11:00:00,147.33,147.33,147.28,147.31,15725.0,145.0735,145.0735,145.0243,145.0538,15725.0
2023-12-27 11:10:00,147.29,147.38,147.28,147.36,14592.0,145.0341,145.1228,145.0243,145.1031,14592.0
2023-12-27 11:20:00,147.36,147.37,147.26,147.32,10918.0,145.1031,145.1129,145.0046,145.0637,10918.0
2023-12-27 11:30:00,147.33,147.45,147.32,147.42,9601.0,145.0735,145.1917,145.0637,145.1621,9601.0
2023-12-27 11:40:00,147.42,147.49,147.41,147.44,15722.0,145.1621,145.2311,145.1523,145.1818,15722.0
2023-12-27 11:50:00,147.45,147.48,147.42,147.43,8285.0,145.1917,145.2212,145.1621,145.172,8285.0
2023-12-27 12:00:00,147.43,147.45,147.36,147.41,7358.0,145.172,145.1917,145.1031,145.1523,7358.0
2023-12-27 12:10:00,147.41,147.47,147.41,147.45,11496.0,145.1523,145.2114,145.1523,145.1917,11496.0
2023-12-27 12:20:00,147.45,147.49,147.43,147.44,8144.0,145.1917,145.2311,145.172,145.1818,8144.0
2023-12-27 12:30:00,147.45,147.48,147.36,147.37,12647.0,145.1917,145.2212,145.1031,145.1129,12647.0
2023-12-27 12:40:00,147.37,147.37,147.25,147.34,8190.0,145.1129,145.1129,144.9947,145.0834,8190.0
2023-12-27 12:50:00,147.33,147.36,147.32,147.34,4146.0,145.0735,145.1031,145.0637,145.0834,4146.0
2023-12-27 13:00:00,147.34,147.65,147.34,147.62,43086.0,145.0834,145.3886,145.0834,145.3591,43086.0
2023-12-27 13:10:00,147.61,147.7,147.56,147.6,31634.0,145.3492,145.4378,145.3,145.3394,31634.0
2023-12-27 13:20:00,147.62,147.62,147.53,147.55,22885.0,145.3591,145.3591,145.2705,145.2901,22885.0
2023-12-27 13:30:00,147.57,147.59,147.51,147.56,16679.0,145.3098,145.3295,145.2508,145.3,16679.0
2023-12-27 13:40:00,147.56,147.61,147.55,147.57,13880.0,145.3,145.3492,145.2901,145.3098,13880.0
2023-12-27 13:50:00,147.56,147.6,147.47,147.47,29914.0,145.3,145.3394,145.2114,145.2114,29914.0
2023-12-27 14:00:00,147.45,147.45,147.14,147.28,53282.0,145.1917,145.1917,144.8864,145.0243,53282.0
2023-12-27 14:10:00,147.28,147.29,147.15,147.29,24531.0,145.0243,145.0341,144.8963,145.0341,24531.0
2023-12-27 14:20:00,147.29,147.47,147.28,147.41,38286.0,145.0341,145.2114,145.0243,145.1523,38286.0
2023-12-27 14:30:00,147.41,147.41,147.3,147.31,39053.0,145.1523,145.1523,145.044,145.0538,39053.0
2023-12-27 14:40:00,147.29,147.31,147.22,147.29,9590.0,145.0341,145.0538,144.9652,145.0341,9590.0
2023-12-27 14:50:00,147.3,147.31,147.21,147.3,28866.0,145.044,145.0538,144.9554,145.044,28866.0
2023-12-27 15:00:00,147.3,147.4,147.27,147.39,17369.0,145.044,145.1424,145.0144,145.1326,17369.0
2023-12-27 15:10:00,147.39,147.46,147.36,147.44,23899.0,145.1326,145.2015,145.1031,145.1818,23899.0
2023-12-27 15:20:00,147.44,147.47,147.31,147.38,17503.0,145.1818,145.2114,145.0538,145.1228,17503.0
2023-12-27 15:30:00,147.39,147.5,147.36,147.48,32017.0,145.1326,145.2409,145.1031,145.2212,32017.0
2023-12-27 15:40:00,147.47,147.49,147.28,147.32,22072.0,145.2114,145.2311,145.0243,145.0637,22072.0
2023-12-27 15:50:00,147.29,147.59,147.23,147.59,138525.0,145.0341,145.3295,144.975,145.3295,138525.0
2023-12-28 09:30:00,147.62,147.72,147.57,147.65,18522.0,145.4542,145.5527,145.4049,145.4837,18522.0
2023-12-28 09:40:00,147.66,147.7,147.54,147.61,4768.0,145.4936,145.533,145.3754,145.4443,4768.0
2023-12-28 09:50:00,147.61,147.67,147.59,147.62,31863.0,145.4443,145.5035,145.4246,145.4542,31863.0
2023-12-28 10:00:00,147.61,147.64,147.52,147.56,28513.0,145.4443,145.4739,145.3557,145.3951,28513.0
2023-12-28 10:10:00,147.56,147.62,147.53,147.58,38752.0,145.3951,145.4542,145.3655,145.4148,38752.0
2023-12-28 10:20:00,147.59,147.66,147.58,147.66,18013.0,145.4246,145.4936,145.4148,145.4936,18013.0
2023-12-28 10:30:00,147.66,147.71,147.65,147.68,31925.0,145.4936,145.5429,145.4837,145.5133,31925.0
2023-12-28 10:40:00,147.67,147.73,147.64,147.72,23630.0,145.5035,145.5626,145.4739,145.5527,23630.0
2023-12-28 10:50:00,147.73,147.73,147.57,147.59,21704.0,145.5626,145.5626,145.4049,145.4246,21704.0
2023-12-28 11:00:00,147.62,147.62,147.56,147.57,12940.0,145.4542,145.4542,145.3951,145.4049,12940.0
2023-12-28 11:10:00,147.62,147.64,147.5,147.5,12225.0,145.4542,145.4739,145.3359,145.3359,12225.0
2023-12-28 11:20:00,147.5,147.59,147.5,147.58,7479.0,145.3359,145.4246,145.3359,145.4148,7479.0
2023-12-28 11:30:00,147.56,147.61,147.54,147.59,9230.0,145.3951,145.4443,145.3754,145.4246,9230.0
2023-12-28 11:40:00,147.59,147.62,147.58,147.59,7669.0,145.4246,145.4542,145.4148,145.4246,7669.0
2023-12-28 11:50:00,147.61,147.64,147.56,147.57,18365.0,145.4443,145.4739,145.3951,145.4049,18365.0
2023-12-28 12:00:00,147.57,147.66,147.56,147.64,4087.0,145.4049,145.4936,145.3951,145.4739,4087.0
2023-12-28 12:10:00,147.64,147.66,147.6,147.63,16104.0,145.4739,145.4936,145.4345,145.464,16104.0
2023-12-28 12:20:00,147.63,147.63,147.59,147.6,8803.0,145.464,145.464,145.4246,145.4345,8803.0
2023-12-28 12:30:00,147.59,147.65,147.58,147.65,9275.0,145.4246,145.4837,145.4148,145.4837,9275.0
2023-12-28 12:40:00,147.65,147.69,147.63,147.64,11335.0,145.4837,145.5232,145.464,145.4739,11335.0
2023-12-28 12:50:00,147.64,147.73,147.63,147.7,10829.0,145.4739,145.5626,145.464,145.533,10829.0
2023-12-28 13:00:00,147.7,147.71,147.47,147.62,11053.0,145.533,145.5429,145.3064,145.4542,11053.0
2023-12-28 13:10:00,147.66,147.66,147.57,147.66,12701.0,145.4936,145.4936,145.4049,145.4936,12701.0
2023-12-28 13:20:00,147.7,147.71,147.65,147.67,14488.0,145.533,145.5429,145.4837,145.5035,14488.0
2023-12-28 13:30:00,147.68,147.8,147.67,147.76,14079.0,145.5133,145.6315,145.5035,145.5921,14079.0
2023-12-28 13:40:00,147.71,147.72,147.63,147.66,6009.0,145.5429,145.5527,145.464,145.4936,6009.0
2023-12-28 13:50:00,147.68,147.73,147.65,147.68,4552.0,145.5133,145.5626,145.4837,145.5133,4552.0
2023-12-28 14:00:00,147.67,147.74,147.67,147.71,15875.0,145.5035,145.5724,145.5035,145.5429,15875.0
2023-12-28 14:10:00,147.71,147.79,147.7,147.78,14155.0,145.5429,145.6217,145.533,145.6118,14155.0
2023-12-28 14:20:00,147.76,147.81,147.74,147.79,30592.0,145.5921,145.6414,145.5724,145.6217,30592.0
2023-12-28 14:30:00,147.8,147.83,147.73,147.78,18842.0,145.6315,145.6611,145.5626,145.6118,18842.0
2023-12-28 14:40:00,147.79,147.8,147.72,147.77,15089.0,145.6217,145.6315,145.5527,145.602,15089.0
2023-12-28 14:50:00,147.75,147.76,147.71,147.75,4456.0,145.5823,145.5921,145.5429,145.5823,4456.0
2023-12-28 15:00:00,147.74,147.74,147.66,147.71,19634.0,145.5724,145.5724,145.4936,145.5429,19634.0
2023-12-28 15:10:00,147.72,147.72,147.58,147.72,37830.0,145.5527,145.5527,145.4148,145.5527,37830.0
2023-12-28 15:20:00,147.72,147.72,147.62,147.65,151181.0,145.5527,145.5527,145.4542,145.4837,151181.0
2023-12-28 15:30:00,147.64,147.73,147.64,147.71,25598.0,145.4739,145.5626,145.4739,145.5429,25598.0
2023-12-28 15:40:00,147.71,147.78,147.62,147.67,37299.0,145.5429,145.6118,145.4542,145.5035,37299.0
2023-12-28 15:50:00,147.65,147.69,147.44,147.55,84872.0,145.4837,145.5232,145.2768,145.3852,84872.0
2023-12-29 09:30:00,147.61,147.73,147.35,147.72,17091.0,145.4443,145.5626,145.1881,145.5527,17091.0
2023-12-29 09:40:00,147.71,147.71,147.62,147.65,5698.0,145.5429,145.5429,145.4542,145.4837,5698.0
2023-12-29 09:50:00,147.64,147.67,147.6,147.63,9751.0,145.4739,145.5035,145.4345,145.464,9751.0
2023-12-29 10:00:00,147.67,147.76,147.66,147.67,12043.0,145.5035,145.5921,145.4936,145.5035,12043.0
2023-12-29 10:10:00,147.68,147.71,147.61,147.63,10168.0,145.5133,145.5429,145.4443,145.464,10168.0
2023-12-29 10:20:00,147.63,147.66,147.59,147.65,10142.0,145.464,145.4936,145.4246,145.4837,10142.0
2023-12-29 10:30:00,147.65,147.65,147.48,147.52,25459.0,145.4837,145.4837,145.3162,145.3557,25459.0
2023-12-29 10:40:00,147.49,147.49,147.18,147.24,15365.0,145.3261,145.3261,145.0206,145.0798,15365.0
2023-12-29 10:50:00,147.25,147.34,147.21,147.3,79444.0,145.0896,145.1783,145.0502,145.1389,79444.0
2023-12-29 11:00:00,147.3,147.36,147.18,147.22,13159.0,145.1389,145.198,145.0206,145.0601,13159.0
2023-12-29 11:10:00,147.21,147.23,146.93,147.04,16497.0,145.0502,145.0699,144.7743,144.8827,16497.0
2023-12-29 11:20:00,147.05,147.05,146.8,146.8,7153.0,144.8925,144.8925,144.6462,144.6462,7153.0
2023-12-29 11:30:00,146.85,146.89,146.78,146.87,3984.0,144.6955,144.7349,144.6265,144.7152,3984.0
2023-12-29 11:40:00,146.88,146.96,146.83,146.96,8740.0,144.725,144.8039,144.6758,144.8039,8740.0
2023-12-29 11:50:00,146.98,146.98,146.82,146.87,7340.0,144.8236,144.8236,144.6659,144.7152,7340.0
2023-12-29 12:00:00,146.88,146.97,146.77,146.8,15613.0,144.725,144.8137,144.6167,144.6462,15613.0
2023-12-29 12:10:00,146.81,146.82,146.7,146.79,22704.0,144.6561,144.6659,144.5477,144.6364,22704.0
2023-12-29 12:20:00,146.78,146.83,146.63,146.7,29811.0,144.6265,144.6758,144.4787,144.5477,29811.0
2023-12-29 12:30:00,146.69,146.82,146.69,146.81,14277.0,144.5378,144.6659,144.5378,144.6561,14277.0
2023-12-29 12:40:00,146.81,146.89,146.8,146.83,21500.0,144.6561,144.7349,144.6462,144.6758,21500.0
2023-12-29 12:50:00,146.82,147.02,146.82,147.02,10727.0,144.6659,144.863,144.6659,144.863,10727.0
2023-12-29 13:00:00,147.0,147.14,146.95,147.09,5267.0,144.8433,144.9812,144.794,144.932,5267.0
2023-12-29 13:10:00,147.1,147.15,147.0,147.0,24802.0,144.9418,144.9911,144.8433,144.8433,24802.0
2023-12-29 13:20:00,146.97,147.01,146.92,146.95,5605.0,144.8137,144.8531,144.7645,144.794,5605.0
2023-12-29 13:30:00,146.97,147.1,146.97,147.1,10431.0,144.8137,144.9418,144.8137,144.9418,10431.0
2023-12-29 13:40:00,147.09,147.2,147.08,147.19,12823.0,144.932,145.0403,144.9221,145.0305,12823.0
2023-12-29 13:50:00,147.19,147.2,147.07,147.1,4596.0,145.0305,145.0403,144.9123,144.9418,4596.0
2023-12-29 14:00:00,147.12,147.18,147.12,147.14,15488.0,144.9615,145.0206,144.9615,144.9812,15488.0
2023-12-29 14:10:00,147.14,147.18,147.11,147.18,55666.0,144.9812,145.0206,144.9517,145.0206,55666.0
2023-12-29 14:20:00,147.16,147.25,147.12,147.14,11461.0,145.0009,145.0896,144.9615,144.9812,11461.0
2023-12-29 14:30:00,147.16,147.22,147.15,147.21,8677.0,145.0009,145.0601,144.9911,145.0502,8677.0
2023-12-29 14:40:00,147.19,147.25,147.17,147.25,13749.0,145.0305,145.0896,145.0108,145.0896,13749.0
2023-12-29 14:50:00,147.26,147.31,147.25,147.28,76661.0,145.0995,145.1487,145.0896,145.1192,76661.0
2023-12-29 15:00:00,147.29,147.33,147.16,147.33,12031.0,145.129,145.1684,145.0009,145.1684,12031.0
2023-12-29 15:10:00,147.35,147.4,147.27,147.27,17994.0,145.1881,145.2374,145.1093,145.1093,17994.0
2023-12-29 15:20:00,147.23,147.4,147.17,147.36,22398.0,145.0699,145.2374,145.0108,145.198,22398.0
2023-12-29 15:30:00,147.36,147.36,147.28,147.34,22675.0,145.198,145.198,145.1192,145.1783,22675.0
2023-12-29 15:40:00,147.35,147.38,147.19,147.2,15152.0,145.1881,145.2177,145.0305,145.0403,15152.0
2023-12-29 15:50:00,147.2,147.36,147.01,147.25,162676.0,145.0403,145.198,144.8531,145.0896,162676.0
2024-01-02 09:30:00,146.12,146.32,145.99,146.04,21685.0,143.9762,144.1733,143.8481,143.8974,21685.0
2024-01-02 09:40:00,146.03,146.08,145.9,145.91,19284.0,143.8875,143.9368,143.7594,143.7693,19284.0
2024-01-02 09:50:00,145.89,146.09,145.84,146.08,22310.0,143.7496,143.9466,143.7003,143.9368,22310.0
2024-01-02 10:00:00,146.13,146.23,145.96,146.03,12655.0,143.986,144.0846,143.8185,143.8875,12655.0
2024-01-02 10:10:00,146.07,146.13,145.98,146.02,14725.0,143.9269,143.986,143.8382,143.8777,14725.0
2024-01-02 10:20:00,146.0,146.1,145.85,145.93,31635.0,143.858,143.9565,143.7102,143.789,31635.0
2024-01-02 10:30:00,145.89,145.89,145.8,145.85,31876.0,143.7496,143.7496,143.6609,143.7102,31876.0
2024-01-02 10:40:00,145.85,146.01,145.84,145.87,14606.0,143.7102,143.8678,143.7003,143.7299,14606.0
2024-01-02 10:50:00,145.89,145.93,145.81,145.82,9752.0,143.7496,143.789,143.6707,143.6806,9752.0
2024-01-02 11:00:00,145.85,145.98,145.85,145.97,13733.0,143.7102,143.8382,143.7102,143.8284,13733.0
2024-01-02 11:10:00,146.04,146.06,145.93,146.0,47559.0,143.8974,143.9171,143.789,143.858,47559.0
2024-01-02 11:20:00,145.99,146.02,145.9,146.01,37529.0,143.8481,143.8777,143.7594,143.8678,37529.0
2024-01-02 11:30:00,146.0,146.09,146.0,146.01,5943.0,143.858,143.9466,143.858,143.8678,5943.0
2024-01-02 11:40:00,146.02,146.19,146.02,146.19,4798.0,143.8777,144.0452,143.8777,144.0452,4798.0
2024-01-02 11:50:00,146.17,146.22,146.13,146.2,13364.0,144.0255,144.0747,143.986,144.055,13364.0
2024-01-02 12:00:00,146.21,146.26,146.19,146.19,15423.0,144.0649,144.1141,144.0452,144.0452,15423.0
2024-01-02 12:10:00,146.22,146.25,146.07,146.13,36822.0,144.0747,144.1043,143.9269,143.986,36822.0
2024-01-02 12:20:00,146.14,146.2,146.11,146.15,9149.0,143.9959,144.055,143.9663,144.0058,9149.0
2024-01-02 12:30:00,146.15,146.32,146.15,146.31,6846.0,144.0058,144.1733,144.0058,144.1634,6846.0
2024-01-02 12:40:00,146.32,146.36,146.12,146.15,8266.0,144.1733,144.2127,143.9762,144.0058,8266.0
2024-01-02 12:50:00,146.12,146.14,145.99,146.01,17900.0,143.9762,143.9959,143.8481,143.8678,17900.0
2024-01-02 13:00:00,145.98,145.99,145.9,145.92,10197.0,143.8382,143.8481,143.7594,143.7791,10197.0
2024-01-02 13:10:00,145.92,146.03,145.9,146.01,10506.0,143.7791,143.8875,143.7594,143.8678,10506.0
2024-01-02 13:20:00,146.02,146.1,145.98,146.03,17883.0,143.8777,143.9565,143.8382,143.8875,17883.0
2024-01-02 13:30:00,146.02,146.09,145.99,146.07,6402.0,143.8777,143.9466,143.8481,143.9269,6402.0
2024-01-02 13:40:00,146.08,146.11,146.03,146.04,9909.0,143.9368,143.9663,143.8875,143.8974,9909.0
2024-01-02 13:50:00,146.02,146.04,145.84,145.88,12013.0,143.8777,143.8974,143.7003,143.7397,12013.0
2024-01-02 14:00:00,145.87,145.91,145.72,145.78,14950.0,143.7299,143.7693,143.5821,143.6412,14950.0
2024-01-02 14:10:00,145.81,145.89,145.79,145.84,10949.0,143.6707,143.7496,143.651,143.7003,10949.0
2024-01-02 14:20:00,145.82,145.89,145.78,145.89,12493.0,143.6806,143.7496,143.6412,143.7496,12493.0
2024-01-02 14:30:00,145.87,145.91,145.75,145.75,23609.0,143.7299,143.7693,143.6116,143.6116,23609.0
2024-01-02 14:40:00,145.74,145.76,145.68,145.68,14497.0,143.6018,143.6215,143.5426,143.5426,14497.0
2024-01-02 14:50:00,145.7,145.71,145.56,145.56,12791.0,143.5624,143.5722,143.4244,143.4244,12791.0
2024-01-02 15:00:00,145.56,145.56,145.42,145.43,159456.0,143.4244,143.4244,143.2865,143.2963,159456.0
2024-01-02 15:10:00,145.45,145.58,145.42,145.56,115943.0,143.316,143.4441,143.2865,143.4244,115943.0
2024-01-02 15:20:00,145.53,145.57,145.48,145.56,9971.0,143.3948,143.4343,143.3456,143.4244,9971.0
2024-01-02 15:30:00,145.55,145.61,145.47,145.48,30564.0,143.4146,143.4737,143.3357,143.3456,30564.0
2024-01-02 15:40:00,145.49,145.64,145.48,145.63,20754.0,143.3554,143.5032,143.3456,143.4934,20754.0
2024-01-02 15:50:00,145.66,146.07,145.66,146.06,23555.0,143.5229,143.9269,143.5229,143.9171,23555.0
2024-01-03 09:30:00,145.48,145.51,145.32,145.4,36615.0,143.3456,143.3751,143.1879,143.2668,36615.0
2024-01-03 09:40:00,145.41,145.49,145.39,145.44,11543.0,143.2766,143.3554,143.2569,143.3062,11543.0
2024-01-03 09:50:00,145.5,145.52,145.27,145.36,10384.0,143.3653,143.385,143.1387,143.2273,10384.0
2024-01-03 10:00:00,145.35,145.64,145.33,145.39,17590.0,143.2175,143.5032,143.1978,143.2569,17590.0
2024-01-03 10:10:00,145.41,145.41,145.15,145.19,10612.0,143.2766,143.2766,143.0204,143.0598,10612.0
2024-01-03 10:20:00,145.2,145.3,145.15,145.25,14889.0,143.0697,143.1682,143.0204,143.119,14889.0
2024-01-03 10:30:00,145.24,145.28,145.0,145.02,19391.0,143.1091,143.1485,142.8726,142.8923,19391.0
2024-01-03 10:40:00,145.02,145.12,145.02,145.08,9321.0,142.8923,142.9909,142.8923,142.9515,9321.0
2024-01-03 10:50:00,145.09,145.27,145.08,145.27,10605.0,142.9613,143.1387,142.9515,143.1387,10605.0
2024-01-03 11:00:00,145.27,145.38,145.26,145.31,26211.0,143.1387,143.2471,143.1288,143.1781,26211.0
2024-01-03 11:10:00,145.34,145.38,145.26,145.27,7168.0,143.2076,143.2471,143.1288,143.1387,7168.0
2024-01-03 11:20:00,145.28,145.42,145.27,145.36,8727.0,143.1485,143.2865,143.1387,143.2273,8727.0
2024-01-03 11:30:00,145.37,145.39,145.22,145.24,12270.0,143.2372,143.2569,143.0894,143.1091,12270.0
2024-01-03 11:40:00,145.24,145.28,145.15,145.26,7893.0,143.1091,143.1485,143.0204,143.1288,7893.0
2024-01-03 11:50:00,145.28,145.28,145.19,145.21,8495.0,143.1485,143.1485,143.0598,143.0795,8495.0
2024-01-03 12:00:00,145.22,145.27,145.16,145.17,7701.0,143.0894,143.1387,143.0303,143.0401,7701.0
2024-01-03 12:10:00,145.16,145.16,145.07,145.07,7910.0,143.0303,143.0303,142.9416,142.9416,7910.0
2024-01-03 12:20:00,145.08,145.24,145.07,145.24,34296.0,142.9515,143.1091,142.9416,143.1091,34296.0
2024-01-03 12:30:00,145.27,145.32,145.2,145.27,20169.0,143.1387,143.1879,143.0697,143.1387,20169.0
2024-01-03 12:40:00,145.32,145.35,145.29,145.33,9658.0,143.1879,143.2175,143.1584,143.1978,9658.0
2024-01-03 12:50:00,145.33,145.46,145.29,145.46,22338.0,143.1978,143.3259,143.1584,143.3259,22338.0
2024-01-03 13:00:00,145.44,145.57,145.44,145.47,9087.0,143.3062,143.4343,143.3062,143.3357,9087.0
2024-01-03 13:10:00,145.46,145.51,145.46,145.47,3249.0,143.3259,143.3751,143.3259,143.3357,3249.0
2024-01-03 13:20:00,145.45,145.48,145.42,145.47,9617.0,143.316,143.3456,143.2865,143.3357,9617.0
2024-01-03 13:30:00,145.48,145.48,145.31,145.42,17139.0,143.3456,143.3456,143.1781,143.2865,17139.0
2024-01-03 13:40:00,145.42,145.44,145.34,145.38,6718.0,143.2865,143.3062,143.2076,143.2471,6718.0
2024-01-03 13:50:00,145.39,145.44,145.34,145.37,6223.0,143.2569,143.3062,143.2076,143.2372,6223.0
2024-01-03 14:00:00,145.34,145.48,145.07,145.31,14339.0,143.2076,143.3456,142.9416,143.1781,14339.0
2024-01-03 14:10:00,145.35,145.46,145.16,145.31,26025.0,143.2175,143.3259,143.0303,143.1781,26025.0
2024-01-03 14:20:00,145.27,145.72,145.23,145.63,39254.0,143.1387,143.5821,143.0993,143.4934,39254.0
2024-01-03 14:30:00,145.69,145.72,145.48,145.58,28653.0,143.5525,143.5821,143.3456,143.4441,28653.0
2024-01-03 14:40:00,145.56,145.68,145.5,145.55,11236.0,143.4244,143.5426,143.3653,143.4146,11236.0
2024-01-03 14:50:00,145.52,145.56,145.46,145.46,30405.0,143.385,143.4244,143.3259,143.3259,30405.0
2024-01-03 15:00:00,145.47,145.5,145.2,145.26,20381.0,143.3357,143.3653,143.0697,143.1288,20381.0
2024-01-03 15:10:00,145.27,145.31,145.18,145.24,17398.0,143.1387,143.1781,143.05,143.1091,17398.0
2024-01-03 15:20:00,145.23,145.3,145.15,145.23,11808.0,143.0993,143.1682,143.0204,143.0993,11808.0
2024-01-03 15:30:00,145.22,145.39,145.22,145.35,56486.0,143.0894,143.2569,143.0894,143.2175,56486.0
2024-01-03 15:40:00,145.32,145.36,145.15,145.15,18320.0,143.1879,143.2273,143.0204,143.0204,18320.0
2024-01-03 15:50:00,145.17,145.17,144.93,145.12,141389.0,143.0401,143.0401,142.8037,142.9909,141389.0
2024-01-04 09:30:00,145.05,145.3,145.0,145.17,18127.0,142.9219,143.1682,142.8726,143.0401,18127.0
2024-01-04 09:40:00,145.13,145.19,145.01,145.06,15922.0,143.0007,143.0598,142.8825,142.9317,15922.0
2024-01-04 09:50:00,145.1,145.21,145.05,145.08,8256.0,142.9712,143.0795,142.9219,142.9515,8256.0
2024-01-04 10:00:00,145.05,145.45,145.01,145.44,14752.0,142.9219,143.316,142.8825,143.3062,14752.0
2024-01-04 10:10:00,145.44,145.53,145.39,145.47,12231.0,143.3062,143.3948,143.2569,143.3357,12231.0
2024-01-04 10:20:00,145.45,145.5,145.4,145.48,22809.0,143.316,143.3653,143.2668,143.3456,22809.0
2024-01-04 10:30:00,145.48,145.53,145.42,145.42,8868.0,143.3456,143.3948,143.2865,143.2865,8868.0
2024-01-04 10:40:00,145.42,145.51,145.4,145.51,8870.0,143.2865,143.3751,143.2668,143.3751,8870.0
2024-01-04 10:50:00,145.51,145.51,145.41,145.41,13008.0,143.3751,143.3751,143.2766,143.2766,13008.0
2024-01-04 11:00:00,145.43,145.52,145.43,145.5,9825.0,143.2963,143.385,143.2963,143.3653,9825.0
2024-01-04 11:10:00,145.52,145.76,145.52,145.69,36484.0,143.385,143.6215,143.385,143.5525,36484.0
2024-01-04 11:20:00,145.72,145.82,145.71,145.74,21090.0,143.5821,143.6806,143.5722,143.6018,21090.0
2024-01-04 11:30:00,145.74,145.74,145.63,145.68,19373.0,143.6018,143.6018,143.4934,143.5426,19373.0
2024-01-04 11:40:00,145.66,145.66,145.5,145.51,15262.0,143.5229,143.5229,143.3653,143.3751,15262.0
2024-01-04 11:50:00,145.47,145.47,145.34,145.4,10475.0,143.3357,143.3357,143.2076,143.2668,10475.0
2024-01-04 12:00:00,145.43,145.43,145.27,145.31,6912.0,143.2963,143.2963,143.1387,143.1781,6912.0
2024-01-04 12:10:00,145.32,145.4,145.28,145.32,9791.0,143.1879,143.2668,143.1485,143.1879,9791.0
2024-01-04 12:20:00,145.33,145.39,145.3,145.33,20131.0,143.1978,143.2569,143.1682,143.1978,20131.0
2024-01-04 12:30:00,145.35,145.35,145.19,145.3,22421.0,143.2175,143.2175,143.0598,143.1682,22421.0
2024-01-04 12:40:00,145.29,145.3,145.09,145.15,12163.0,143.1584,143.1682,142.9613,143.0204,12163.0
2024-01-04 12:50:00,145.16,145.25,145.12,145.23,36804.0,143.0303,143.119,142.9909,143.0993,36804.0
2024-01-04 13:00:00,145.22,145.26,145.18,145.25,30558.0,143.0894,143.1288,143.05,143.119,30558.0
2024-01-04 13:10:00,145.23,145.26,145.16,145.2,13027.0,143.0993,143.1288,143.0303,143.0697,13027.0
2024-01-04 13:20:00,145.19,145.27,145.18,145.25,9075.0,143.0598,143.1387,143.05,143.119,9075.0
2024-01-04 13:30:00,145.24,145.28,145.19,145.23,15686.0,143.1091,143.1485,143.0598,143.0993,15686.0
2024-01-04 13:40:00,145.24,145.28,145.22,145.26,13206.0,143.1091,143.1485,143.0894,143.1288,13206.0
2024-01-04 13:50:00,145.26,145.27,145.13,145.18,38796.0,143.1288,143.1387,143.0007,143.05,38796.0
2024-01-04 14:00:00,145.16,145.23,145.1,145.11,37749.0,143.0303,143.0993,142.9712,142.981,37749.0
2024-01-04 14:10:00,145.12,145.21,145.04,145.1,30396.0,142.9909,143.0795,142.912,142.9712,30396.0
2024-01-04 14:20:00,145.09,145.14,145.01,145.03,36327.0,142.9613,143.0106,142.8825,142.9022,36327.0
2024-01-04 14:30:00,145.02,145.06,144.99,145.01,64164.0,142.8923,142.9317,142.8628,142.8825,64164.0
2024-01-04 14:40:00,145.01,145.08,144.94,145.08,40352.0,142.8825,142.9515,142.8135,142.9515,40352.0
2024-01-04 14:50:00,145.1,145.17,145.06,145.09,32261.0,142.9712,143.0401,142.9317,142.9613,32261.0
2024-01-04 15:00:00,145.09,145.19,144.99,145.18,62644.0,142.9613,143.0598,142.8628,143.05,62644.0
2024-01-04 15:10:00,145.17,145.18,144.89,144.98,61180.0,143.0401,143.05,142.7642,142.8529,61180.0
2024-01-04 15:20:00,144.96,144.98,144.86,144.93,28146.0,142.8332,142.8529,142.7347,142.8037,28146.0
2024-01-04 15:30:00,144.91,145.04,144.91,145.01,25626.0,142.7839,142.912,142.7839,142.8825,25626.0
2024-01-04 15:40:00,145.0,145.04,144.81,144.82,22347.0,142.8726,142.912,142.6854,142.6953,22347.0
2024-01-04 15:50:00,144.83,144.83,144.55,144.64,23763.0,142.7051,142.7051,142.4292,142.5179,23763.0
2024-01-05 09:30:00,144.71,145.03,144.65,144.85,20819.0,142.5869,142.9022,142.5278,142.7248,20819.0
2024-01-05 09:40:00,144.83,145.0,144.75,144.96,24422.0,142.7051,142.8726,142.6263,142.8332,24422.0
2024-01-05 09:50:00,144.97,144.97,144.76,144.8,23406.0,142.8431,142.8431,142.6361,142.6756,23406.0
2024-01-05 10:00:00,144.81,145.4,144.81,145.37,28645.0,142.6854,143.2668,142.6854,143.2372,28645.0
2024-01-05 10:10:00,145.44,145.44,145.1,145.14,38683.0,143.3062,143.3062,142.9712,143.0106,38683.0
2024-01-05 10:20:00,145.13,145.27,145.07,145.12,18613.0,143.0007,143.1387,142.9416,142.9909,18613.0
2024-01-05 10:30:00,145.12,145.31,145.07,145.28,17009.0,142.9909,143.1781,142.9416,143.1485,17009.0
2024-01-05 10:40:00,145.16,145.33,145.16,145.27,9825.0,143.0303,143.1978,143.0303,143.1387,9825.0
2024-01-05 10:50:00,145.25,145.4,145.2,145.36,21227.0,143.119,143.2668,143.0697,143.2273,21227.0
2024-01-05 11:00:00,145.34,145.4,145.22,145.31,26034.0,143.2076,143.2668,143.0894,143.1781,26034.0
2024-01-05 11:10:00,145.28,145.42,145.12,145.15,20375.0,143.1485,143.2865,142.9909,143.0204,20375.0
2024-01-05 11:20:00,145.12,145.16,145.06,145.09,6917.0,142.9909,143.0303,142.9317,142.9613,6917.0
2024-01-05 11:30:00,145.14,145.16,145.04,145.05,11502.0,143.0106,143.0303,142.912,142.9219,11502.0
2024-01-05 11:40:00,145.03,145.05,144.91,144.94,13442.0,142.9022,142.9219,142.7839,142.8135,13442.0
2024-01-05 11:50:00,145.01,145.02,144.92,144.97,7100.0,142.8825,142.8923,142.7938,142.8431,7100.0
2024-01-05 12:00:00,144.94,144.95,144.63,144.63,21037.0,142.8135,142.8234,142.5081,142.5081,21037.0
2024-01-05 12:10:00,144.62,144.73,144.58,144.62,61718.0,142.4982,142.6066,142.4588,142.4982,61718.0
2024-01-05 12:20:00,144.63,144.67,144.52,144.54,31974.0,142.5081,142.5475,142.3997,142.4194,31974.0
2024-01-05 12:30:00,144.52,144.68,144.48,144.6,25019.0,142.3997,142.5573,142.3603,142.4785,25019.0
2024-01-05 12:40:00,144.6,144.69,144.59,144.59,20648.0,142.4785,142.5672,142.4686,142.4686,20648.0
2024-01-05 12:50:00,144.58,144.69,144.57,144.6,26371.0,142.4588,142.5672,142.4489,142.4785,26371.0
2024-01-05 13:00:00,144.55,144.57,144.38,144.44,16522.0,142.4292,142.4489,142.2617,142.3208,16522.0
2024-01-05 13:10:00,144.43,144.45,144.31,144.33,14330.0,142.311,142.3307,142.1927,142.2125,14330.0
2024-01-05 13:20:00,144.32,144.65,144.32,144.65,8837.0,142.2026,142.5278,142.2026,142.5278,8837.0
2024-01-05 13:30:00,144.68,144.89,144.68,144.89,10261.0,142.5573,142.7642,142.5573,142.7642,10261.0
2024-01-05 13:40:00,144.9,144.92,144.79,144.82,6258.0,142.7741,142.7938,142.6657,142.6953,6258.0
2024-01-05 13:50:00,144.81,144.87,144.79,144.83,8738.0,142.6854,142.7445,142.6657,142.7051,8738.0
2024-01-05 14:00:00,144.82,144.92,144.82,144.88,12602.0,142.6953,142.7938,142.6953,142.7544,12602.0
2024-01-05 14:10:00,144.9,144.96,144.72,144.76,22782.0,142.7741,142.8332,142.5967,142.6361,22782.0
2024-01-05 14:20:00,144.74,144.83,144.73,144.77,29081.0,142.6164,142.7051,142.6066,142.646,29081.0
2024-01-05 14:30:00,144.76,144.87,144.75,144.77,46387.0,142.6361,142.7445,142.6263,142.646,46387.0
2024-01-05 14:40:00,144.76,144.76,144.58,144.59,43818.0,142.6361,142.6361,142.4588,142.4686,43818.0
2024-01-05 14:50:00,144.59,144.59,144.35,144.35,29989.0,142.4686,142.4686,142.2322,142.2322,29989.0
2024-01-05 15:00:00,144.39,144.45,144.36,144.42,18662.0,142.2716,142.3307,142.242,142.3011,18662.0
2024-01-05 15:10:00,144.44,144.51,144.38,144.41,13322.0,142.3208,142.3898,142.2617,142.2913,13322.0
2024-01-05 15:20:00,144.4,144.47,144.27,144.38,30499.0,142.2814,142.3504,142.1533,142.2617,30499.0
2024-01-05 15:30:00,144.38,144.46,144.26,144.43,21329.0,142.2617,142.3405,142.1435,142.311,21329.0
2024-01-05 15:40:00,144.45,144.7,144.43,144.7,42890.0,142.3307,142.577,142.311,142.577,42890.0
2024-01-05 15:50:00,144.7,144.85,144.67,144.74,48458.0,142.577,142.7248,142.5475,142.6164,48458.0
2024-01-08 09:30:00,144.79,145.25,144.79,145.17,64758.0,142.6657,143.119,142.6657,143.0401,64758.0
2024-01-08 09:40:00,145.26,145.34,145.05,145.29,31375.0,143.1288,143.2076,142.9219,143.1584,31375.0
2024-01-08 09:50:00,145.3,145.42,145.1,145.42,50210.0,143.1682,143.2865,142.9712,143.2865,50210.0
2024-01-08 10:00:00,145.43,145.45,145.29,145.37,27119.0,143.2963,143.316,143.1584,143.2372,27119.0
2024-01-08 10:10:00,145.38,145.4,145.25,145.35,125982.0,143.2471,143.2668,143.119,143.2175,125982.0
2024-01-08 10:20:00,145.36,145.45,145.31,145.44,15692.0,143.2273,143.316,143.1781,143.3062,15692.0
2024-01-08 10:30:00,145.45,145.58,145.45,145.55,7374.0,143.316,143.4441,143.316,143.4146,7374.0
2024-01-08 10:40:00,145.56,145.64,145.56,145.64,13923.0,143.4244,143.5032,143.4244,143.5032,13923.0
2024-01-08 10:50:00,145.67,145.67,145.5,145.52,7436.0,143.5328,143.5328,143.3653,143.385,7436.0
2024-01-08 11:00:00,145.53,145.54,145.43,145.48,21630.0,143.3948,143.4047,143.2963,143.3456,21630.0
2024-01-08 11:10:00,145.47,145.54,145.41,145.54,17599.0,143.3357,143.4047,143.2766,143.4047,17599.0
2024-01-08 11:20:00,145.54,145.57,145.46,145.51,15547.0,143.4047,143.4343,143.3259,143.3751,15547.0
2024-01-08 11:30:00,145.53,145.56,145.5,145.54,20152.0,143.3948,143.4244,143.3653,143.4047,20152.0
2024-01-08 11:40:00,145.54,145.56,145.49,145.54,26162.0,143.4047,143.4244,143.3554,143.4047,26162.0
2024-01-08 11:50:00,145.52,145.64,145.49,145.63,15189.0,143.385,143.5032,143.3554,143.4934,15189.0
2024-01-08 12:00:00,145.66,145.72,145.65,145.68,24103.0,143.5229,143.5821,143.5131,143.5426,24103.0
2024-01-08 12:10:00,145.67,145.71,145.66,145.67,2894.0,143.5328,143.5722,143.5229,143.5328,2894.0
2024-01-08 12:20:00,145.65,145.66,145.54,145.56,12776.0,143.5131,143.5229,143.4047,143.4244,12776.0
2024-01-08 12:30:00,145.58,145.71,145.56,145.71,12028.0,143.4441,143.5722,143.4244,143.5722,12028.0
2024-01-08 12:40:00,145.75,145.78,145.73,145.75,30672.0,143.6116,143.6412,143.5919,143.6116,30672.0
2024-01-08 12:50:00,145.78,145.88,145.76,145.82,5329.0,143.6412,143.7397,143.6215,143.6806,5329.0
2024-01-08 13:00:00,145.85,145.9,145.8,145.86,17455.0,143.7102,143.7594,143.6609,143.72,17455.0
2024-01-08 13:10:00,145.81,145.86,145.79,145.82,16692.0,143.6707,143.72,143.651,143.6806,16692.0
2024-01-08 13:20:00,145.83,145.9,145.83,145.84,9241.0,143.6904,143.7594,143.6904,143.7003,9241.0
2024-01-08 13:30:00,145.85,145.88,145.83,145.85,7585.0,143.7102,143.7397,143.6904,143.7102,7585.0
2024-01-08 13:40:00,145.87,145.99,145.86,145.96,24805.0,143.7299,143.8481,143.72,143.8185,24805.0
2024-01-08 13:50:00,145.95,146.05,145.93,146.03,40711.0,143.8087,143.9072,143.789,143.8875,40711.0
2024-01-08 14:00:00,146.05,146.08,146.02,146.08,12014.0,143.9072,143.9368,143.8777,143.9368,12014.0
2024-01-08 14:10:00,146.08,146.23,146.08,146.17,39965.0,143.9368,144.0846,143.9368,144.0255,39965.0
2024-01-08 14:20:00,146.17,146.3,146.14,146.3,49739.0,144.0255,144.1536,143.9959,144.1536,49739.0
2024-01-08 14:30:00,146.31,146.42,146.31,146.37,11135.0,144.1634,144.2718,144.1634,144.2225,11135.0
2024-01-08 14:40:00,146.35,146.46,146.34,146.44,12038.0,144.2028,144.3112,144.193,144.2915,12038.0
2024-01-08 14:50:00,146.43,146.59,146.41,146.51,13200.0,144.2816,144.4393,144.2619,144.3605,13200.0
2024-01-08 15:00:00,146.5,146.56,146.43,146.5,15170.0,144.3506,144.4097,144.2816,144.3506,15170.0
2024-01-08 15:10:00,146.52,146.56,146.41,146.53,22193.0,144.3703,144.4097,144.2619,144.3802,22193.0
2024-01-08 15:20:00,146.53,146.6,146.51,146.54,8658.0,144.3802,144.4492,144.3605,144.39,8658.0
2024-01-08 15:30:00,146.52,146.73,146.51,146.73,50932.0,144.3703,144.5772,144.3605,144.5772,50932.0
2024-01-08 15:40:00,146.74,146.78,146.56,146.56,38783.0,144.5871,144.6265,144.4097,144.4097,38783.0
2024-01-08 15:50:00,146.56,146.91,146.56,146.85,32650.0,144.4097,144.7546,144.4097,144.6955,32650.0
2024-01-09 09:30:00,146.22,146.22,146.1,146.19,18735.0,144.0747,144.0747,143.9565,144.0452,18735.0
2024-01-09 09:40:00,146.14,146.19,145.96,146.04,26274.0,143.9959,144.0452,143.8185,143.8974,26274.0
2024-01-09 09:50:00,146.06,146.18,146.02,146.15,5863.0,143.9171,144.0353,143.8777,144.0058,5863.0
2024-01-09 10:00:00,146.22,146.3,146.06,146.3,45903.0,144.0747,144.1536,143.9171,144.1536,45903.0
2024-01-09 10:10:00,146.32,146.52,146.32,146.5,16205.0,144.1733,144.3703,144.1733,144.3506,16205.0
2024-01-09 10:20:00,146.51,146.53,146.39,146.41,9333.0,144.3605,144.3802,144.2422,144.2619,9333.0
2024-01-09 10:30:00,146.42,146.43,146.31,146.42,9712.0,144.2718,144.2816,144.1634,144.2718,9712.0
2024-01-09 10:40:00,146.4,146.44,146.34,146.41,9704.0,144.2521,144.2915,144.193,144.2619,9704.0
2024-01-09 10:50:00,146.4,146.4,146.25,146.26,12021.0,144.2521,144.2521,144.1043,144.1141,12021.0
2024-01-09 11:00:00,146.3,146.41,146.3,146.34,12468.0,144.1536,144.2619,144.1536,144.193,12468.0
2024-01-09 11:10:00,146.37,146.51,146.34,146.47,13578.0,144.2225,144.3605,144.193,144.3211,13578.0
2024-01-09 11:20:00,146.47,146.56,146.46,146.55,7414.0,144.3211,144.4097,144.3112,144.3999,7414.0
2024-01-09 11:30:00,146.59,146.61,146.55,146.55,12172.0,144.4393,144.459,144.3999,144.3999,12172.0
2024-01-09 11:40:00,146.55,146.66,146.52,146.66,10911.0,144.3999,144.5083,144.3703,144.5083,10911.0
2024-01-09 11:50:00,146.71,146.88,146.71,146.88,37329.0,144.5575,144.725,144.5575,144.725,37329.0
2024-01-09 12:00:00,146.89,146.95,146.78,146.95,7604.0,144.7349,144.794,144.6265,144.794,7604.0
2024-01-09 12:10:00,146.93,146.93,146.83,146.84,8757.0,144.7743,144.7743,144.6758,144.6856,8757.0
2024-01-09 12:20:00,146.84,146.9,146.84,146.9,13218.0,144.6856,144.7447,144.6856,144.7447,13218.0
2024-01-09 12:30:00,146.89,146.9,146.84,146.88,32128.0,144.7349,144.7447,144.6856,144.725,32128.0
2024-01-09 12:40:00,146.9,146.94,146.88,146.91,4071.0,144.7447,144.7842,144.725,144.7546,4071.0
2024-01-09 12:50:00,146.92,147.0,146.9,146.95,11480.0,144.7645,144.8433,144.7447,144.794,11480.0
2024-01-09 13:00:00,146.97,147.13,146.9,146.93,7502.0,144.8137,144.9714,144.7447,144.7743,7502.0
2024-01-09 13:10:00,146.92,147.0,146.92,146.95,12576.0,144.7645,144.8433,144.7645,144.794,12576.0
2024-01-09 13:20:00,146.94,146.97,146.82,146.84,15860.0,144.7842,144.8137,144.6659,144.6856,15860.0
2024-01-09 13:30:00,146.84,146.84,146.66,146.78,38882.0,144.6856,144.6856,144.5083,144.6265,38882.0
2024-01-09 13:40:00,146.79,146.94,146.76,146.93,14982.0,144.6364,144.7842,144.6068,144.7743,14982.0
2024-01-09 13:50:00,146.93,147.11,146.93,147.02,10196.0,144.7743,144.9517,144.7743,144.863,10196.0
2024-01-09 14:00:00,147.06,147.1,147.05,147.09,6429.0,144.9024,144.9418,144.8925,144.932,6429.0
2024-01-09 14:10:00,147.1,147.1,146.83,146.86,12889.0,144.9418,144.9418,144.6758,144.7053,12889.0
2024-01-09 14:20:00,146.85,146.94,146.76,146.82,10183.0,144.6955,144.7842,144.6068,144.6659,10183.0
2024-01-09 14:30:00,146.81,146.91,146.81,146.82,54499.0,144.6561,144.7546,144.6561,144.6659,54499.0
2024-01-09 14:40:00,146.82,146.87,146.72,146.87,11375.0,144.6659,144.7152,144.5674,144.7152,11375.0
2024-01-09 14:50:00,146.87,146.89,146.77,146.86,11431.0,144.7152,144.7349,144.6167,144.7053,11431.0
2024-01-09 15:00:00,146.87,146.92,146.68,146.74,25604.0,144.7152,144.7645,144.528,144.5871,25604.0
2024-01-09 15:10:00,146.76,146.84,146.74,146.79,17142.0,144.6068,144.6856,144.5871,144.6364,17142.0
2024-01-09 15:20:00,146.8,146.95,146.76,146.78,13463.0,144.6462,144.794,144.6068,144.6265,13463.0
2024-01-09 15:30:00,146.81,146.82,146.67,146.72,22403.0,144.6561,144.6659,144.5181,144.5674,22403.0
2024-01-09 15:40:00,146.7,146.7,146.58,146.58,22562.0,144.5477,144.5477,144.4294,144.4294,22562.0
2024-01-09 15:50:00,146.6,146.84,146.52,146.78,37132.0,144.4492,144.6856,144.3703,144.6265,37132.0
2024-01-10 09:30:00,147.02,147.34,147.02,147.31,35093.0,144.863,145.1783,144.863,145.1487,35093.0
2024-01-10 09:40:00,147.31,147.31,147.19,147.28,33272.0,145.1487,145.1487,145.0305,145.1192,33272.0
2024-01-10 09:50:00,147.28,147.28,147.0,147.1,53386.0,145.1192,145.1192,144.8433,144.9418,53386.0
2024-01-10 10:00:00,147.09,147.11,146.88,147.01,19872.0,144.932,144.9517,144.725,144.8531,19872.0
2024-01-10 10:10:00,147.04,147.21,147.04,147.07,13956.0,144.8827,145.0502,144.8827,144.9123,13956.0
2024-01-10 10:20:00,147.06,147.18,147.01,147.17,17908.0,144.9024,145.0206,144.8531,145.0108,17908.0
2024-01-10 10:30:00,147.16,147.21,147.13,147.18,15375.0,145.0009,145.0502,144.9714,145.0206,15375.0
2024-01-10 10:40:00,147.18,147.31,147.18,147.27,95686.0,145.0206,145.1487,145.0206,145.1093,95686.0
2024-01-10 10:50:00,147.26,147.27,147.21,147.27,30104.0,145.0995,145.1093,145.0502,145.1093,30104.0
2024-01-10 11:00:00,147.28,147.29,147.21,147.24,24303.0,145.1192,145.129,145.0502,145.0798,24303.0
2024-01-10 11:10:00,147.24,147.24,146.99,147.09,22942.0,145.0798,145.0798,144.8334,144.932,22942.0
2024-01-10 11:20:00,147.11,147.17,147.08,147.12,16535.0,144.9517,145.0108,144.9221,144.9615,16535.0
2024-01-10 11:30:00,147.11,147.14,147.07,147.12,16885.0,144.9517,144.9812,144.9123,144.9615,16885.0
2024-01-10 11:40:00,147.12,147.22,147.12,147.15,17757.0,144.9615,145.0601,144.9615,144.9911,17757.0
2024-01-10 11:50:00,147.16,147.25,147.06,147.19,18205.0,145.0009,145.0896,144.9024,145.0305,18205.0
2024-01-10 12:00:00,147.2,147.23,147.13,147.22,21398.0,145.0403,145.0699,144.9714,145.0601,21398.0
2024-01-10 12:10:00,147.21,147.29,147.19,147.27,18206.0,145.0502,145.129,145.0305,145.1093,18206.0
2024-01-10 12:20:00,147.27,147.3,147.23,147.29,17954.0,145.1093,145.1389,145.0699,145.129,17954.0
2024-01-10 12:30:00,147.29,147.37,147.28,147.35,21113.0,145.129,145.2079,145.1192,145.1881,21113.0
2024-01-10 12:40:00,147.34,147.37,147.28,147.36,13613.0,145.1783,145.2079,145.1192,145.198,13613.0
2024-01-10 12:50:00,147.37,147.43,147.36,147.4,17522.0,145.2079,145.267,145.198,145.2374,17522.0
2024-01-10 13:00:00,147.4,147.53,147.29,147.38,24258.0,145.2374,145.3655,145.129,145.2177,24258.0
2024-01-10 13:10:00,147.36,147.43,147.23,147.39,21716.0,145.198,145.267,145.0699,145.2276,21716.0
2024-01-10 13:20:00,147.4,147.43,147.31,147.37,18904.0,145.2374,145.267,145.1487,145.2079,18904.0
2024-01-10 13:30:00,147.38,147.48,147.37,147.46,24480.0,145.2177,145.3162,145.2079,145.2965,24480.0
2024-01-10 13:40:00,147.45,147.48,147.43,147.47,22205.0,145.2867,145.3162,145.267,145.3064,22205.0
2024-01-10 13:50:00,147.47,147.52,147.47,147.5,21032.0,145.3064,145.3557,145.3064,145.3359,21032.0
2024-01-10 14:00:00,147.5,147.57,147.48,147.53,25039.0,145.3359,145.4049,145.3162,145.3655,25039.0
2024-01-10 14:10:00,147.53,147.75,147.52,147.75,58134.0,145.3655,145.5823,145.3557,145.5823,58134.0
2024-01-10 14:20:00,147.74,147.79,147.69,147.71,39137.0,145.5724,145.6217,145.5232,145.5429,39137.0
2024-01-10 14:30:00,147.73,147.77,147.66,147.7,25487.0,145.5626,145.602,145.4936,145.533,25487.0
2024-01-10 14:40:00,147.71,147.81,147.7,147.77,31534.0,145.5429,145.6414,145.533,145.602,31534.0
2024-01-10 14:50:00,147.78,147.92,147.78,147.92,42228.0,145.6118,145.7498,145.6118,145.7498,42228.0
2024-01-10 15:00:00,147.91,147.94,147.81,147.92,24999.0,145.7399,145.7695,145.6414,145.7498,24999.0
2024-01-10 15:10:00,147.92,147.92,147.71,147.72,31771.0,145.7498,145.7498,145.5429,145.5527,31771.0
2024-01-10 15:20:00,147.74,147.76,147.48,147.59,27656.0,145.5724,145.5921,145.3162,145.4246,27656.0
2024-01-10 15:30:00,147.59,147.67,147.54,147.62,12352.0,145.4246,145.5035,145.3754,145.4542,12352.0
2024-01-10 15:40:00,147.64,147.64,147.39,147.4,21077.0,145.4739,145.4739,145.2276,145.2374,21077.0
2024-01-10 15:50:00,147.33,147.74,147.32,147.74,27021.0,145.1684,145.5724,145.1586,145.5724,27021.0
2024-01-11 09:30:00,148.0,148.31,147.98,148.19,29664.0,145.8286,146.1341,145.8089,146.0158,29664.0
2024-01-11 09:40:00,148.23,148.23,147.75,147.77,22882.0,146.0552,146.0552,145.5823,145.602,22882.0
2024-01-11 09:50:00,147.78,147.86,147.65,147.82,10531.0,145.6118,145.6907,145.4837,145.6513,10531.0
2024-01-11 10:00:00,147.88,147.88,147.12,147.12,15878.0,145.7104,145.7104,144.9615,144.9615,15878.0
2024-01-11 10:10:00,147.06,147.43,147.03,147.41,19962.0,144.9024,145.267,144.8728,145.2473,19962.0
2024-01-11 10:20:00,147.43,147.47,147.35,147.46,11819.0,145.267,145.3064,145.1881,145.2965,11819.0
2024-01-11 10:30:00,147.45,147.65,147.3,147.51,18308.0,145.2867,145.4837,145.1389,145.3458,18308.0
2024-01-11 10:40:00,147.48,147.53,147.24,147.29,16938.0,145.3162,145.3655,145.0798,145.129,16938.0
2024-01-11 10:50:00,147.31,147.33,147.09,147.14,20022.0,145.1487,145.1684,144.932,144.9812,20022.0
2024-01-11 11:00:00,147.15,147.2,147.04,147.06,20447.0,144.9911,145.0403,144.8827,144.9024,20447.0
2024-01-11 11:10:00,147.04,147.11,146.65,146.74,29970.0,144.8827,144.9517,144.4984,144.5871,29970.0
2024-01-11 11:20:00,146.73,146.86,146.73,146.78,15596.0,144.5772,144.7053,144.5772,144.6265,15596.0
2024-01-11 11:30:00,146.78,146.78,146.61,146.61,57418.0,144.6265,144.6265,144.459,144.459,57418.0
2024-01-11 11:40:00,146.63,146.82,146.51,146.82,26929.0,144.4787,144.6659,144.3605,144.6659,26929.0
2024-01-11 11:50:00,146.85,146.89,146.65,146.68,20830.0,144.6955,144.7349,144.4984,144.528,20830.0
2024-01-11 12:00:00,146.71,146.9,146.66,146.87,16313.0,144.5575,144.7447,144.5083,144.7152,16313.0
2024-01-11 12:10:00,146.9,146.98,146.86,146.88,11457.0,144.7447,144.8236,144.7053,144.725,11457.0
2024-01-11 12:20:00,146.87,146.97,146.8,146.83,16287.0,144.7152,144.8137,144.6462,144.6758,16287.0
2024-01-11 12:30:00,146.8,146.92,146.8,146.91,16736.0,144.6462,144.7645,144.6462,144.7546,16736.0
2024-01-11 12:40:00,146.94,147.15,146.93,147.14,14954.0,144.7842,144.9911,144.7743,144.9812,14954.0
2024-01-11 12:50:00,147.16,147.24,147.11,147.14,40089.0,145.0009,145.0798,144.9517,144.9812,40089.0
2024-01-11 13:00:00,147.14,147.38,147.14,147.26,27424.0,144.9812,145.2177,144.9812,145.0995,27424.0
2024-01-11 13:10:00,147.3,147.46,147.29,147.38,22973.0,145.1389,145.2965,145.129,145.2177,22973.0
2024-01-11 13:20:00,147.39,147.48,147.37,147.44,46276.0,145.2276,145.3162,145.2079,145.2768,46276.0
2024-01-11 13:30:00,147.46,147.51,147.38,147.49,21133.0,145.2965,145.3458,145.2177,145.3261,21133.0
2024-01-11 13:40:00,147.49,147.51,147.43,147.47,18873.0,145.3261,145.3458,145.267,145.3064,18873.0
2024-01-11 13:50:00,147.49,147.74,147.42,147.72,34116.0,145.3261,145.5724,145.2571,145.5527,34116.0
2024-01-11 14:00:00,147.74,147.79,147.59,147.59,18680.0,145.5724,145.6217,145.4246,145.4246,18680.0
2024-01-11 14:10:00,147.61,147.79,147.6,147.7,15111.0,145.4443,145.6217,145.4345,145.533,15111.0
2024-01-11 14:20:00,147.71,147.86,147.64,147.84,21039.0,145.5429,145.6907,145.4739,145.671,21039.0
2024-01-11 14:30:00,147.84,147.9,147.78,147.86,16839.0,145.671,145.7301,145.6118,145.6907,16839.0
2024-01-11 14:40:00,147.86,147.93,147.83,147.89,27125.0,145.6907,145.7596,145.6611,145.7202,27125.0
2024-01-11 14:50:00,147.91,148.1,147.9,148.05,14298.0,145.7399,145.9271,145.7301,145.8779,14298.0
2024-01-11 15:00:00,148.07,148.07,147.79,147.83,29873.0,145.8976,145.8976,145.6217,145.6611,29873.0
2024-01-11 15:10:00,147.8,147.86,147.68,147.75,24759.0,145.6315,145.6907,145.5133,145.5823,24759.0
2024-01-11 15:20:00,147.76,147.97,147.76,147.84,23148.0,145.5921,145.7991,145.5921,145.671,23148.0
2024-01-11 15:30:00,147.85,147.95,147.76,147.81,19920.0,145.6808,145.7793,145.5921,145.6414,19920.0
2024-01-11 15:40:00,147.81,147.96,147.8,147.91,35203.0,145.6414,145.7892,145.6315,145.7399,35203.0
2024-01-11 15:50:00,147.89,148.11,147.75,147.97,39654.0,145.7202,145.937,145.5823,145.7991,39654.0
2024-01-12 09:30:00,148.36,148.66,148.36,148.63,12841.0,146.1833,146.4789,146.1833,146.4494,12841.0
2024-01-12 09:40:00,148.64,148.75,148.63,148.63,23474.0,146.4592,146.5676,146.4494,146.4494,23474.0
2024-01-12 09:50:00,148.59,148.65,148.35,148.36,36708.0,146.41,146.4691,146.1735,146.1833,36708.0
2024-01-12 10:00:00,148.25,148.47,148.1,148.39,8600.0,146.0749,146.2917,145.9271,146.2129,8600.0
2024-01-12 10:10:00,148.39,148.44,148.01,148.03,9203.0,146.2129,146.2622,145.8385,145.8582,9203.0
2024-01-12 10:20:00,148.05,148.26,148.05,148.24,30844.0,145.8779,146.0848,145.8779,146.0651,30844.0
2024-01-12 10:30:00,148.25,148.34,148.07,148.08,12618.0,146.0749,146.1636,145.8976,145.9074,12618.0
2024-01-12 10:40:00,148.15,148.21,147.97,147.99,15412.0,145.9764,146.0355,145.7991,145.8188,15412.0
2024-01-12 10:50:00,147.99,148.02,147.86,148.02,11998.0,145.8188,145.8483,145.6907,145.8483,11998.0
2024-01-12 11:00:00,147.97,148.24,147.95,148.24,7877.0,145.7991,146.0651,145.7793,146.0651,7877.0
2024-01-12 11:10:00,148.24,148.31,148.17,148.25,7887.0,146.0651,146.1341,145.9961,146.0749,7887.0
2024-01-12 11:20:00,148.24,148.3,148.16,148.24,9120.0,146.0651,146.1242,145.9863,146.0651,9120.0
2024-01-12 11:30:00,148.28,148.28,147.91,148.02,21562.0,146.1045,146.1045,145.7399,145.8483,21562.0
2024-01-12 11:40:00,148.0,148.05,147.92,148.02,11586.0,145.8286,145.8779,145.7498,145.8483,11586.0
2024-01-12 11:50:00,148.02,148.07,147.96,148.02,11389.0,145.8483,145.8976,145.7892,145.8483,11389.0
2024-01-12 12:00:00,148.06,148.07,147.96,147.99,11418.0,145.8877,145.8976,145.7892,145.8188,11418.0
2024-01-12 12:10:00,148.06,148.2,148.02,148.17,16776.0,145.8877,146.0257,145.8483,145.9961,16776.0
2024-01-12 12:20:00,148.19,148.22,148.01,148.11,7894.0,146.0158,146.0454,145.8385,145.937,7894.0
2024-01-12 12:30:00,148.12,148.15,148.02,148.08,7393.0,145.9469,145.9764,145.8483,145.9074,7393.0
2024-01-12 12:40:00,148.13,148.15,148.05,148.12,13969.0,145.9567,145.9764,145.8779,145.9469,13969.0
2024-01-12 12:50:00,148.08,148.23,148.08,148.14,5021.0,145.9074,146.0552,145.9074,145.9666,5021.0
2024-01-12 13:00:00,148.23,148.24,148.17,148.24,8239.0,146.0552,146.0651,145.9961,146.0651,8239.0
2024-01-12 13:10:00,148.26,148.3,148.24,148.26,11246.0,146.0848,146.1242,146.0651,146.0848,11246.0
2024-01-12 13:20:00,148.27,148.31,148.2,148.28,9700.0,146.0946,146.1341,146.0257,146.1045,9700.0
2024-01-12 13:30:00,148.3,148.35,148.25,148.34,7581.0,146.1242,146.1735,146.0749,146.1636,7581.0
2024-01-12 13:40:00,148.34,148.36,148.28,148.34,6454.0,146.1636,146.1833,146.1045,146.1636,6454.0
2024-01-12 13:50:00,148.35,148.39,148.3,148.39,14060.0,146.1735,146.2129,146.1242,146.2129,14060.0
2024-01-12 14:00:00,148.39,148.45,148.37,148.45,9257.0,146.2129,146.272,146.1932,146.272,9257.0
2024-01-12 14:10:00,148.44,148.5,148.4,148.46,20079.0,146.2622,146.3213,146.2227,146.2819,20079.0
2024-01-12 14:20:00,148.46,148.47,148.29,148.4,5403.0,146.2819,146.2917,146.1144,146.2227,5403.0
2024-01-12 14:30:00,148.37,148.38,148.18,148.25,12697.0,146.1932,146.203,146.006,146.0749,12697.0
2024-01-12 14:40:00,148.26,148.28,148.19,148.22,6588.0,146.0848,146.1045,146.0158,146.0454,6588.0
2024-01-12 14:50:00,148.24,148.29,148.18,148.21,6543.0,146.0651,146.1144,146.006,146.0355,6543.0
2024-01-12 15:00:00,148.18,148.25,148.15,148.16,27524.0,146.006,146.0749,145.9764,145.9863,27524.0
2024-01-12 15:10:00,148.16,148.2,148.14,148.14,12286.0,145.9863,146.0257,145.9666,145.9666,12286.0
2024-01-12 15:20:00,148.14,148.21,148.04,148.2,9260.0,145.9666,146.0355,145.868,146.0257,9260.0
2024-01-12 15:30:00,148.16,148.27,148.16,148.23,11197.0,145.9863,146.0946,145.9863,146.0552,11197.0
2024-01-12 15:40:00,148.19,148.37,148.17,148.36,13014.0,146.0158,146.1932,145.9961,146.1833,13014.0
2024-01-12 15:50:00,148.37,148.43,148.29,148.37,21463.0,146.1932,146.2523,146.1144,146.1932,21463.0
2024-01-16 09:30:00,147.99,148.16,147.9,147.9,30655.0,145.8188,145.9863,145.7301,145.7301,30655.0
2024-01-16 09:40:00,147.9,147.9,147.56,147.56,21413.0,145.7301,145.7301,145.3951,145.3951,21413.0
2024-01-16 09:50:00,147.56,147.75,147.45,147.75,43631.0,145.3951,145.5823,145.2867,145.5823,43631.0
2024-01-16 10:00:00,147.77,147.82,147.62,147.74,10350.0,145.602,145.6513,145.4542,145.5724,10350.0
2024-01-16 10:10:00,147.75,148.0,147.72,148.0,17042.0,145.5823,145.8286,145.5527,145.8286,17042.0
2024-01-16 10:20:00,147.98,148.22,147.98,148.16,24864.0,145.8089,146.0454,145.8089,145.9863,24864.0
2024-01-16 10:30:00,148.15,148.23,148.07,148.21,20930.0,145.9764,146.0552,145.8976,146.0355,20930.0
2024-01-16 10:40:00,148.22,148.41,148.22,148.35,46735.0,146.0454,146.2326,146.0454,146.1735,46735.0
2024-01-16 10:50:00,148.37,148.41,148.28,148.29,15277.0,146.1932,146.2326,146.1045,146.1144,15277.0
2024-01-16 11:00:00,148.29,148.32,147.78,147.99,46634.0,146.1144,146.1439,145.6118,145.8188,46634.0
2024-01-16 11:10:00,148.02,148.21,147.85,148.13,16662.0,145.8483,146.0355,145.6808,145.9567,16662.0
2024-01-16 11:20:00,148.15,148.34,148.13,148.15,10501.0,145.9764,146.1636,145.9567,145.9764,10501.0
2024-01-16 11:30:00,148.17,148.28,148.08,148.17,14707.0,145.9961,146.1045,145.9074,145.9961,14707.0
2024-01-16 11:40:00,148.15,148.2,148.04,148.05,12692.0,145.9764,146.0257,145.868,145.8779,12692.0
2024-01-16 11:50:00,148.08,148.11,147.88,147.93,17509.0,145.9074,145.937,145.7104,145.7596,17509.0
2024-01-16 12:00:00,147.9,147.96,147.67,147.69,12863.0,145.7301,145.7892,145.5035,145.5232,12863.0
2024-01-16 12:10:00,147.69,147.8,147.67,147.72,11996.0,145.5232,145.6315,145.5035,145.5527,11996.0
2024-01-16 12:20:00,147.72,147.81,147.64,147.67,32550.0,145.5527,145.6414,145.4739,145.5035,32550.0
2024-01-16 12:30:00,147.65,147.75,147.55,147.7,21258.0,145.4837,145.5823,145.3852,145.533,21258.0
2024-01-16 12:40:00,147.71,147.74,147.58,147.59,27405.0,145.5429,145.5724,145.4148,145.4246,27405.0
2024-01-16 12:50:00,147.58,147.69,147.54,147.55,20689.0,145.4148,145.5232,145.3754,145.3852,20689.0
2024-01-16 13:00:00,147.54,147.67,147.52,147.64,19896.0,145.3754,145.5035,145.3557,145.4739,19896.0
2024-01-16 13:10:00,147.65,147.91,147.63,147.83,40048.0,145.4837,145.7399,145.464,145.6611,40048.0
2024-01-16 13:20:00,147.84,147.86,147.7,147.86,25945.0,145.671,145.6907,145.533,145.6907,25945.0
2024-01-16 13:30:00,147.88,147.91,147.73,147.74,17952.0,145.7104,145.7399,145.5626,145.5724,17952.0
2024-01-16 13:40:00,147.73,147.75,147.61,147.64,13190.0,145.5626,145.5823,145.4443,145.4739,13190.0
2024-01-16 13:50:00,147.61,147.63,147.48,147.54,13956.0,145.4443,145.464,145.3162,145.3754,13956.0
2024-01-16 14:00:00,147.53,147.57,147.39,147.4,14127.0,145.3655,145.4049,145.2276,145.2374,14127.0
2024-01-16 14:10:00,147.41,147.42,147.25,147.25,10922.0,145.2473,145.2571,145.0896,145.0896,10922.0
2024-01-16 14:20:00,147.23,147.42,147.23,147.36,13837.0,145.0699,145.2571,145.0699,145.198,13837.0
2024-01-16 14:30:00,147.34,147.43,147.29,147.37,28159.0,145.1783,145.267,145.129,145.2079,28159.0
2024-01-16 14:40:00,147.41,147.54,147.35,147.53,25585.0,145.2473,145.3754,145.1881,145.3655,25585.0
2024-01-16 14:50:00,147.52,147.58,147.51,147.56,15261.0,145.3557,145.4148,145.3458,145.3951,15261.0
2024-01-16 15:00:00,147.59,147.6,147.51,147.56,250408.0,145.4246,145.4345,145.3458,145.3951,250408.0
2024-01-16 15:10:00,147.57,147.62,147.51,147.58,18368.0,145.4049,145.4542,145.3458,145.4148,18368.0
2024-01-16 15:20:00,147.62,147.63,147.46,147.48,21227.0,145.4542,145.464,145.2965,145.3162,21227.0
2024-01-16 15:30:00,147.52,147.53,147.41,147.47,99032.0,145.3557,145.3655,145.2473,145.3064,99032.0
2024-01-16 15:40:00,147.47,147.59,147.44,147.48,18769.0,145.3064,145.4246,145.2768,145.3162,18769.0
2024-01-16 15:50:00,147.49,147.77,147.48,147.72,40225.0,145.3261,145.602,145.3162,145.5527,40225.0
2024-01-17 09:30:00,146.97,147.06,146.7,146.82,52078.0,144.8137,144.9024,144.5477,144.6659,52078.0
2024-01-17 09:40:00,146.8,146.81,146.6,146.68,41305.0,144.6462,144.6561,144.4492,144.528,41305.0
2024-01-17 09:50:00,146.66,146.78,146.55,146.65,53874.0,144.5083,144.6265,144.3999,144.4984,53874.0
2024-01-17 10:00:00,146.64,146.83,146.52,146.75,23678.0,144.4886,144.6758,144.3703,144.597,23678.0
2024-01-17 10:10:00,146.74,146.86,146.68,146.7,21030.0,144.5871,144.7053,144.528,144.5477,21030.0
2024-01-17 10:20:00,146.7,146.87,146.64,146.79,23352.0,144.5477,144.7152,144.4886,144.6364,23352.0
2024-01-17 10:30:00,146.78,146.96,146.73,146.96,19129.0,144.6265,144.8039,144.5772,144.8039,19129.0
2024-01-17 10:40:00,146.92,147.01,146.85,146.87,21334.0,144.7645,144.8531,144.6955,144.7152,21334.0
2024-01-17 10:50:00,146.94,146.94,146.8,146.9,8924.0,144.7842,144.7842,144.6462,144.7447,8924.0
2024-01-17 11:00:00,146.93,147.13,146.92,147.07,9974.0,144.7743,144.9714,144.7645,144.9123,9974.0
2024-01-17 11:10:00,147.04,147.09,146.97,147.04,12800.0,144.8827,144.932,144.8137,144.8827,12800.0
2024-01-17 11:20:00,147.07,147.19,147.07,147.12,9567.0,144.9123,145.0305,144.9123,144.9615,9567.0
2024-01-17 11:30:00,147.12,147.21,147.08,147.19,25608.0,144.9615,145.0502,144.9221,145.0305,25608.0
2024-01-17 11:40:00,147.18,147.21,147.08,147.1,25357.0,145.0206,145.0502,144.9221,144.9418,25357.0
2024-01-17 11:50:00,147.11,147.11,146.99,146.99,18902.0,144.9517,144.9517,144.8334,144.8334,18902.0
2024-01-17 12:00:00,146.97,147.01,146.88,146.89,16147.0,144.8137,144.8531,144.725,144.7349,16147.0
2024-01-17 12:10:00,146.88,147.01,146.86,146.95,24743.0,144.725,144.8531,144.7053,144.794,24743.0
2024-01-17 12:20:00,146.95,146.97,146.78,146.81,17186.0,144.794,144.8137,144.6265,144.6561,17186.0
2024-01-17 12:30:00,146.8,146.85,146.77,146.82,17085.0,144.6462,144.6955,144.6167,144.6659,17085.0
2024-01-17 12:40:00,146.81,146.86,146.74,146.85,22206.0,144.6561,144.7053,144.5871,144.6955,22206.0
2024-01-17 12:50:00,146.84,146.98,146.83,146.93,5894.0,144.6856,144.8236,144.6758,144.7743,5894.0
2024-01-17 13:00:00,146.93,147.03,146.9,146.91,12701.0,144.7743,144.8728,144.7447,144.7546,12701.0
2024-01-17 13:10:00,146.87,146.87,146.72,146.77,17637.0,144.7152,144.7152,144.5674,144.6167,17637.0
2024-01-17 13:20:00,146.75,146.75,146.57,146.65,15243.0,144.597,144.597,144.4196,144.4984,15243.0
2024-01-17 13:30:00,146.64,146.64,146.51,146.54,17076.0,144.4886,144.4886,144.3605,144.39,17076.0
2024-01-17 13:40:00,146.54,146.56,146.41,146.45,25028.0,144.39,144.4097,144.2619,144.3014,25028.0
2024-01-17 13:50:00,146.45,146.69,146.45,146.66,24737.0,144.3014,144.5378,144.3014,144.5083,24737.0
2024-01-17 14:00:00,146.68,146.76,146.62,146.67,14954.0,144.528,144.6068,144.4689,144.5181,14954.0
2024-01-17 14:10:00,146.67,146.75,146.63,146.74,12918.0,144.5181,144.597,144.4787,144.5871,12918.0
2024-01-17 14:20:00,146.73,146.9,146.72,146.83,28745.0,144.5772,144.7447,144.5674,144.6758,28745.0
2024-01-17 14:30:00,146.87,146.92,146.85,146.89,17206.0,144.7152,144.7645,144.6955,144.7349,17206.0
2024-01-17 14:40:00,146.89,147.03,146.88,146.94,27486.0,144.7349,144.8728,144.725,144.7842,27486.0
2024-01-17 14:50:00,146.93,146.97,146.91,146.94,13885.0,144.7743,144.8137,144.7546,144.7842,13885.0
2024-01-17 15:00:00,146.94,146.95,146.78,146.8,27398.0,144.7842,144.794,144.6265,144.6462,27398.0
2024-01-17 15:10:00,146.8,146.83,146.65,146.77,63275.0,144.6462,144.6758,144.4984,144.6167,63275.0
2024-01-17 15:20:00,146.77,146.77,146.64,146.71,41174.0,144.6167,144.6167,144.4886,144.5575,41174.0
2024-01-17 15:30:00,146.69,146.95,146.68,146.89,29503.0,144.5378,144.794,144.528,144.7349,29503.0
2024-01-17 15:40:00,146.91,146.99,146.88,146.94,26755.0,144.7546,144.8334,144.725,144.7842,26755.0
2024-01-17 15:50:00,146.95,147.24,146.95,147.16,33745.0,144.794,145.0798,144.794,145.0009,33745.0
2024-01-18 09:30:00,147.8,147.94,147.71,147.83,25030.0,145.6315,145.7695,145.5429,145.6611,25030.0
2024-01-18 09:40:00,147.86,147.91,147.61,147.7,44904.0,145.6907,145.7399,145.4443,145.533,44904.0
2024-01-18 09:50:00,147.71,147.72,147.56,147.69,22221.0,145.5429,145.5527,145.3951,145.5232,22221.0
2024-01-18 10:00:00,147.72,147.77,147.54,147.54,27755.0,145.5527,145.602,145.3754,145.3754,27755.0
2024-01-18 10:10:00,147.54,147.82,147.54,147.68,38537.0,145.3754,145.6513,145.3754,145.5133,38537.0
2024-01-18 10:20:00,147.7,147.83,147.61,147.8,35840.0,145.533,145.6611,145.4443,145.6315,35840.0
2024-01-18 10:30:00,147.81,148.02,147.68,147.99,29726.0,145.6414,145.8483,145.5133,145.8188,29726.0
2024-01-18 10:40:00,148.0,148.12,147.93,148.12,30293.0,145.8286,145.9469,145.7596,145.9469,30293.0
2024-01-18 10:50:00,148.12,148.12,147.91,147.98,342615.0,145.9469,145.9469,145.7399,145.8089,342615.0
2024-01-18 11:00:00,147.96,147.99,147.81,147.94,31243.0,145.7892,145.8188,145.6414,145.7695,31243.0
2024-01-18 11:10:00,147.94,148.06,147.93,148.05,10255.0,145.7695,145.8877,145.7596,145.8779,10255.0
2024-01-18 11:20:00,148.05,148.13,148.04,148.12,11966.0,145.8779,145.9567,145.868,145.9469,11966.0
2024-01-18 11:30:00,148.12,148.23,148.11,148.18,21756.0,145.9469,146.0552,145.937,146.006,21756.0
2024-01-18 11:40:00,148.17,148.17,148.01,148.03,117076.0,145.9961,145.9961,145.8385,145.8582,117076.0
2024-01-18 11:50:00,148.02,148.17,148.02,148.08,41442.0,145.8483,145.9961,145.8483,145.9074,41442.0
2024-01-18 12:00:00,148.08,148.1,147.67,147.73,136116.0,145.9074,145.9271,145.5035,145.5626,136116.0
2024-01-18 12:10:00,147.74,147.83,147.57,147.73,30237.0,145.5724,145.6611,145.4049,145.5626,30237.0
2024-01-18 12:20:00,147.72,147.78,147.65,147.75,13527.0,145.5527,145.6118,145.4837,145.5823,13527.0
2024-01-18 12:30:00,147.78,147.78,147.59,147.72,27627.0,145.6118,145.6118,145.4246,145.5527,27627.0
2024-01-18 12:40:00,147.71,147.78,147.64,147.76,29779.0,145.5429,145.6118,145.4739,145.5921,29779.0
2024-01-18 12:50:00,147.75,147.76,147.57,147.62,12514.0,145.5823,145.5921,145.4049,145.4542,12514.0
2024-01-18 13:00:00,147.6,147.6,147.38,147.52,15082.0,145.4345,145.4345,145.2177,145.3557,15082.0
2024-01-18 13:10:00,147.48,147.52,147.41,147.46,8019.0,145.3162,145.3557,145.2473,145.2965,8019.0
2024-01-18 13:20:00,147.42,147.51,147.36,147.47,22347.0,145.2571,145.3458,145.198,145.3064,22347.0
2024-01-18 13:30:00,147.48,147.75,147.48,147.75,15488.0,145.3162,145.5823,145.3162,145.5823,15488.0
2024-01-18 13:40:00,147.74,147.84,147.71,147.81,8711.0,145.5724,145.671,145.5429,145.6414,8711.0
2024-01-18 13:50:00,147.81,147.9,147.81,147.87,187155.0,145.6414,145.7301,145.6414,145.7005,187155.0
2024-01-18 14:00:00,147.87,148.02,147.86,148.01,17157.0,145.7005,145.8483,145.6907,145.8385,17157.0
2024-01-18 14:10:00,148.01,148.19,148.01,148.13,16854.0,145.8385,146.0158,145.8385,145.9567,16854.0
2024-01-18 14:20:00,148.14,148.41,148.11,148.41,41988.0,145.9666,146.2326,145.937,146.2326,41988.0
2024-01-18 14:30:00,148.41,148.49,148.39,148.42,35628.0,146.2326,146.3114,146.2129,146.2424,35628.0
2024-01-18 14:40:00,148.42,148.43,148.2,148.36,52402.0,146.2424,146.2523,146.0257,146.1833,52402.0
2024-01-18 14:50:00,148.35,148.49,148.34,148.46,20951.0,146.1735,146.3114,146.1636,146.2819,20951.0
2024-01-18 15:00:00,148.47,148.6,148.39,148.59,31017.0,146.2917,146.4198,146.2129,146.41,31017.0
2024-01-18 15:10:00,148.59,148.6,148.52,148.54,13993.0,146.41,146.4198,146.341,146.3607,13993.0
2024-01-18 15:20:00,148.5,148.63,148.5,148.63,20478.0,146.3213,146.4494,146.3213,146.4494,20478.0
2024-01-18 15:30:00,148.64,148.67,148.54,148.54,42730.0,146.4592,146.4888,146.3607,146.3607,42730.0
2024-01-18 15:40:00,148.52,148.7,148.5,148.65,25675.0,146.341,146.5183,146.3213,146.4691,25675.0
2024-01-18 15:50:00,148.65,148.82,148.61,148.65,35641.0,146.4691,146.6366,146.4297,146.4691,35641.0
2024-01-19 09:30:00,149.44,149.44,149.0,149.08,31649.0,147.2475,147.2475,146.8139,146.8928,31649.0
2024-01-19 09:40:00,149.05,149.13,149.01,149.09,29449.0,146.8632,146.942,146.8238,146.9026,29449.0
2024-01-19 09:50:00,149.09,149.31,149.04,149.31,82087.0,146.9026,147.1194,146.8534,147.1194,82087.0
2024-01-19 10:00:00,149.45,149.47,149.11,149.16,17818.0,147.2573,147.277,146.9223,146.9716,17818.0
2024-01-19 10:10:00,149.12,149.37,149.12,149.35,5840.0,146.9322,147.1785,146.9322,147.1588,5840.0
2024-01-19 10:20:00,149.39,149.43,149.24,149.4,9628.0,147.1982,147.2376,147.0504,147.2081,9628.0
2024-01-19 10:30:00,149.37,149.39,149.22,149.35,26175.0,147.1785,147.1982,147.0307,147.1588,26175.0
2024-01-19 10:40:00,149.36,149.48,149.32,149.38,13888.0,147.1687,147.2869,147.1292,147.1884,13888.0
2024-01-19 10:50:00,149.36,149.56,149.36,149.45,14751.0,147.1687,147.3657,147.1687,147.2573,14751.0
2024-01-19 11:00:00,149.44,149.64,149.36,149.61,8276.0,147.2475,147.4445,147.1687,147.415,8276.0
2024-01-19 11:10:00,149.62,149.77,149.62,149.68,28350.0,147.4248,147.5726,147.4248,147.484,28350.0
2024-01-19 11:20:00,149.68,149.71,149.63,149.66,27492.0,147.484,147.5135,147.4347,147.4643,27492.0
2024-01-19 11:30:00,149.67,149.67,149.5,149.53,39462.0,147.4741,147.4741,147.3066,147.3362,39462.0
2024-01-19 11:40:00,149.54,149.59,149.51,149.54,27613.0,147.346,147.3953,147.3165,147.346,27613.0
2024-01-19 11:50:00,149.53,149.73,149.52,149.73,9605.0,147.3362,147.5332,147.3263,147.5332,9605.0
2024-01-19 12:00:00,149.73,149.78,149.65,149.65,20562.0,147.5332,147.5825,147.4544,147.4544,20562.0
2024-01-19 12:10:00,149.63,149.72,149.52,149.66,16572.0,147.4347,147.5234,147.3263,147.4643,16572.0
2024-01-19 12:20:00,149.65,149.85,149.64,149.79,51546.0,147.4544,147.6515,147.4445,147.5923,51546.0
2024-01-19 12:30:00,149.82,150.01,149.81,149.89,31944.0,147.6219,147.8091,147.6121,147.6909,31944.0
2024-01-19 12:40:00,149.89,149.93,149.79,149.87,13946.0,147.6909,147.7303,147.5923,147.6712,13946.0
2024-01-19 12:50:00,149.89,150.09,149.89,150.09,7716.0,147.6909,147.8879,147.6909,147.8879,7716.0
2024-01-19 13:00:00,150.11,150.12,149.96,150.1,3882.0,147.9077,147.9175,147.7599,147.8978,3882.0
2024-01-19 13:10:00,150.12,150.28,150.1,150.21,9963.0,147.9175,148.0752,147.8978,148.0062,9963.0
2024-01-19 13:20:00,150.19,150.33,150.19,150.3,32012.0,147.9865,148.1244,147.9865,148.0949,32012.0
2024-01-19 13:30:00,150.31,150.44,150.3,150.43,16560.0,148.1047,148.2328,148.0949,148.223,16560.0
2024-01-19 13:40:00,150.41,150.52,150.41,150.45,10422.0,148.2033,148.3116,148.2033,148.2427,10422.0
2024-01-19 13:50:00,150.46,150.56,150.4,150.53,10969.0,148.2525,148.3511,148.1934,148.3215,10969.0
2024-01-19 14:00:00,150.57,150.64,150.52,150.64,16017.0,148.3609,148.4299,148.3116,148.4299,16017.0
2024-01-19 14:10:00,150.65,150.77,150.62,150.62,26080.0,148.4397,148.558,148.4102,148.4102,26080.0
2024-01-19 14:20:00,150.65,150.89,150.59,150.68,107276.0,148.4397,148.6762,148.3806,148.4693,107276.0
2024-01-19 14:30:00,150.71,150.72,150.47,150.67,28376.0,148.4989,148.5087,148.2624,148.4594,28376.0
2024-01-19 14:40:00,150.67,150.71,150.57,150.69,40519.0,148.4594,148.4989,148.3609,148.4791,40519.0
2024-01-19 14:50:00,150.7,150.75,150.59,150.74,42486.0,148.489,148.5383,148.3806,148.5284,42486.0
2024-01-19 15:00:00,150.75,150.84,150.69,150.77,44352.0,148.5383,148.6269,148.4791,148.558,44352.0
2024-01-19 15:10:00,150.76,150.77,150.66,150.69,19932.0,148.5481,148.558,148.4496,148.4791,19932.0
2024-01-19 15:20:00,150.71,150.71,150.6,150.68,45833.0,148.4989,148.4989,148.3905,148.4693,45833.0
2024-01-19 15:30:00,150.68,150.78,150.65,150.68,23346.0,148.4693,148.5678,148.4397,148.4693,23346.0
2024-01-19 15:40:00,150.66,150.73,150.6,150.69,39622.0,148.4496,148.5186,148.3905,148.4791,39622.0
2024-01-19 15:50:00,150.69,150.79,150.64,150.78,31073.0,148.4791,148.5777,148.4299,148.5678,31073.0
2024-01-22 09:30:00,151.39,151.63,151.31,151.54,39356.0,149.1689,149.4054,149.09,149.3167,39356.0
2024-01-22 09:40:00,151.54,151.54,151.26,151.46,13475.0,149.3167,149.3167,149.0408,149.2378,13475.0
2024-01-22 09:50:00,151.45,151.55,151.38,151.49,27600.0,149.228,149.3265,149.159,149.2674,27600.0
2024-01-22 10:00:00,151.49,151.54,151.26,151.48,44951.0,149.2674,149.3167,149.0408,149.2576,44951.0
2024-01-22 10:10:00,151.51,151.54,151.39,151.41,19312.0,149.2871,149.3167,149.1689,149.1886,19312.0
2024-01-22 10:20:00,151.47,151.5,151.33,151.37,29294.0,149.2477,149.2773,149.1098,149.1492,29294.0
2024-01-22 10:30:00,151.36,151.4,151.17,151.4,32850.0,149.1393,149.1787,148.9521,149.1787,32850.0
2024-01-22 10:40:00,151.38,151.43,151.16,151.2,25580.0,149.159,149.2083,148.9422,148.9817,25580.0
2024-01-22 10:50:00,151.2,151.35,151.18,151.23,28423.0,148.9817,149.1295,148.962,149.0112,28423.0
2024-01-22 11:00:00,151.24,151.32,151.13,151.3,55239.0,149.0211,149.0999,148.9127,149.0802,55239.0
2024-01-22 11:10:00,151.31,151.37,151.27,151.36,22354.0,149.09,149.1492,149.0506,149.1393,22354.0
2024-01-22 11:20:00,151.37,151.45,151.36,151.45,12042.0,149.1492,149.228,149.1393,149.228,12042.0
2024-01-22 11:30:00,151.48,151.5,151.4,151.41,43181.0,149.2576,149.2773,149.1787,149.1886,43181.0
2024-01-22 11:40:00,151.41,151.42,151.32,151.39,24769.0,149.1886,149.1984,149.0999,149.1689,24769.0
2024-01-22 11:50:00,151.37,151.51,151.36,151.47,25485.0,149.1492,149.2871,149.1393,149.2477,25485.0
2024-01-22 12:00:00,151.49,151.51,151.22,151.24,12453.0,149.2674,149.2871,149.0014,149.0211,12453.0
2024-01-22 12:10:00,151.24,151.37,151.2,151.34,9763.0,149.0211,149.1492,148.9817,149.1196,9763.0
2024-01-22 12:20:00,151.35,151.43,151.33,151.39,13949.0,149.1295,149.2083,149.1098,149.1689,13949.0
2024-01-22 12:30:00,151.4,151.44,151.29,151.37,16544.0,149.1787,149.2181,149.0703,149.1492,16544.0
2024-01-22 12:40:00,151.38,151.41,151.34,151.37,8409.0,149.159,149.1886,149.1196,149.1492,8409.0
2024-01-22 12:50:00,151.35,151.45,151.34,151.38,55202.0,149.1295,149.228,149.1196,149.159,55202.0
2024-01-22 13:00:00,151.39,151.39,151.23,151.26,38590.0,149.1689,149.1689,149.0112,149.0408,38590.0
2024-01-22 13:10:00,151.27,151.35,151.22,151.22,14269.0,149.0506,149.1295,149.0014,149.0014,14269.0
2024-01-22 13:20:00,151.18,151.29,151.04,151.06,18506.0,148.962,149.0703,148.824,148.8437,18506.0
2024-01-22 13:30:00,151.07,151.29,151.07,151.29,14441.0,148.8536,149.0703,148.8536,149.0703,14441.0
2024-01-22 13:40:00,151.25,151.35,151.21,151.33,28651.0,149.0309,149.1295,148.9915,149.1098,28651.0
2024-01-22 13:50:00,151.31,151.45,151.3,151.41,35653.0,149.09,149.228,149.0802,149.1886,35653.0
2024-01-22 14:00:00,151.42,151.47,151.41,151.44,12658.0,149.1984,149.2477,149.1886,149.2181,12658.0
2024-01-22 14:10:00,151.43,151.43,151.25,151.27,65858.0,149.2083,149.2083,149.0309,149.0506,65858.0
2024-01-22 14:20:00,151.25,151.37,151.2,151.37,25705.0,149.0309,149.1492,148.9817,149.1492,25705.0
2024-01-22 14:30:00,151.37,151.43,151.27,151.39,23960.0,149.1492,149.2083,149.0506,149.1689,23960.0
2024-01-22 14:40:00,151.4,151.41,151.31,151.37,17033.0,149.1787,149.1886,149.09,149.1492,17033.0
2024-01-22 14:50:00,151.36,151.4,151.34,151.4,14540.0,149.1393,149.1787,149.1196,149.1787,14540.0
2024-01-22 15:00:00,151.42,151.42,151.31,151.41,20302.0,149.1984,149.1984,149.09,149.1886,20302.0
2024-01-22 15:10:00,151.42,151.45,151.37,151.42,12548.0,149.1984,149.228,149.1492,149.1984,12548.0
2024-01-22 15:20:00,151.42,151.53,151.38,151.52,75256.0,149.1984,149.3068,149.159,149.297,75256.0
2024-01-22 15:30:00,151.52,151.53,151.42,151.43,26485.0,149.297,149.3068,149.1984,149.2083,26485.0
2024-01-22 15:40:00,151.44,151.49,151.3,151.33,86222.0,149.2181,149.2674,149.0802,149.1098,86222.0
2024-01-22 15:50:00,151.31,151.45,151.27,151.32,37637.0,149.09,149.228,149.0506,149.0999,37637.0
2024-01-23 09:30:00,151.18,151.18,150.74,150.81,27095.0,148.962,148.962,148.5284,148.5974,27095.0
2024-01-23 09:40:00,150.8,150.86,150.71,150.84,18531.0,148.5875,148.6467,148.4989,148.6269,18531.0
2024-01-23 09:50:00,150.86,150.9,150.77,150.81,22494.0,148.6467,148.6861,148.558,148.5974,22494.0
2024-01-23 10:00:00,150.81,150.81,150.67,150.75,19056.0,148.5974,148.5974,148.4594,148.5383,19056.0
2024-01-23 10:10:00,150.75,150.83,150.73,150.81,16210.0,148.5383,148.6171,148.5186,148.5974,16210.0
2024-01-23 10:20:00,150.79,150.81,150.61,150.76,39664.0,148.5777,148.5974,148.4003,148.5481,39664.0
2024-01-23 10:30:00,150.75,150.76,150.64,150.72,38133.0,148.5383,148.5481,148.4299,148.5087,38133.0
2024-01-23 10:40:00,150.71,150.72,150.57,150.64,13524.0,148.4989,148.5087,148.3609,148.4299,13524.0
2024-01-23 10:50:00,150.6,150.65,150.56,150.61,23491.0,148.3905,148.4397,148.3511,148.4003,23491.0
2024-01-23 11:00:00,150.61,150.72,150.6,150.69,37249.0,148.4003,148.5087,148.3905,148.4791,37249.0
2024-01-23 11:10:00,150.71,150.74,150.52,150.56,18592.0,148.4989,148.5284,148.3116,148.3511,18592.0
2024-01-23 11:20:00,150.55,150.59,150.47,150.49,7305.0,148.3412,148.3806,148.2624,148.2821,7305.0
2024-01-23 11:30:00,150.5,150.5,150.45,150.49,19800.0,148.2919,148.2919,148.2427,148.2821,19800.0
2024-01-23 11:40:00,150.49,150.6,150.45,150.52,10304.0,148.2821,148.3905,148.2427,148.3116,10304.0
2024-01-23 11:50:00,150.54,150.67,150.54,150.66,24011.0,148.3313,148.4594,148.3313,148.4496,24011.0
2024-01-23 12:00:00,150.65,150.67,150.56,150.61,9223.0,148.4397,148.4594,148.3511,148.4003,9223.0
2024-01-23 12:10:00,150.63,150.63,150.55,150.57,21235.0,148.42,148.42,148.3412,148.3609,21235.0
2024-01-23 12:20:00,150.58,150.58,150.48,150.55,29866.0,148.3708,148.3708,148.2722,148.3412,29866.0
2024-01-23 12:30:00,150.54,150.57,150.51,150.56,5291.0,148.3313,148.3609,148.3018,148.3511,5291.0
2024-01-23 12:40:00,150.55,150.63,150.52,150.61,7931.0,148.3412,148.42,148.3116,148.4003,7931.0
2024-01-23 12:50:00,150.63,150.76,150.62,150.75,9310.0,148.42,148.5481,148.4102,148.5383,9310.0
2024-01-23 13:00:00,150.73,150.74,150.65,150.67,11933.0,148.5186,148.5284,148.4397,148.4594,11933.0
2024-01-23 13:10:00,150.69,150.71,150.65,150.69,4573.0,148.4791,148.4989,148.4397,148.4791,4573.0
2024-01-23 13:20:00,150.69,150.73,150.63,150.63,14676.0,148.4791,148.5186,148.42,148.42,14676.0
2024-01-23 13:30:00,150.65,150.67,150.58,150.61,38252.0,148.4397,148.4594,148.3708,148.4003,38252.0
2024-01-23 13:40:00,150.6,150.71,150.6,150.68,17389.0,148.3905,148.4989,148.3905,148.4693,17389.0
2024-01-23 13:50:00,150.71,150.75,150.66,150.72,24137.0,148.4989,148.5383,148.4496,148.5087,24137.0
2024-01-23 14:00:00,150.76,150.76,150.63,150.66,32650.0,148.5481,148.5481,148.42,148.4496,32650.0
2024-01-23 14:10:00,150.65,150.74,150.64,150.65,9078.0,148.4397,148.5284,148.4299,148.4397,9078.0
2024-01-23 14:20:00,150.65,150.67,150.59,150.63,10691.0,148.4397,148.4594,148.3806,148.42,10691.0
2024-01-23 14:30:00,150.62,150.66,150.56,150.65,13593.0,148.4102,148.4496,148.3511,148.4397,13593.0
2024-01-23 14:40:00,150.67,150.8,150.65,150.74,28399.0,148.4594,148.5875,148.4397,148.5284,28399.0
2024-01-23 14:50:00,150.74,150.81,150.7,150.77,71249.0,148.5284,148.5974,148.489,148.558,71249.0
2024-01-23 15:00:00,150.79,150.85,150.72,150.81,20249.0,148.5777,148.6368,148.5087,148.5974,20249.0
2024-01-23 15:10:00,150.81,150.97,150.81,150.96,54368.0,148.5974,148.755,148.5974,148.7452,54368.0
2024-01-23 15:20:00,150.96,150.98,150.89,150.93,61710.0,148.7452,148.7649,148.6762,148.7156,61710.0
2024-01-23 15:30:00,150.92,150.96,150.86,150.87,56717.0,148.7058,148.7452,148.6467,148.6565,56717.0
2024-01-23 15:40:00,150.85,150.95,150.84,150.86,50297.0,148.6368,148.7353,148.6269,148.6467,50297.0
2024-01-23 15:50:00,150.87,151.07,150.87,150.95,60852.0,148.6565,148.8536,148.6565,148.7353,60852.0
2024-01-24 09:30:00,152.02,152.12,151.75,151.75,39441.0,149.7896,149.8882,149.5236,149.5236,39441.0
2024-01-24 09:40:00,151.75,151.86,151.71,151.78,24029.0,149.5236,149.632,149.4842,149.5532,24029.0
2024-01-24 09:50:00,151.78,151.9,151.74,151.84,22408.0,149.5532,149.6714,149.5137,149.6123,22408.0
2024-01-24 10:00:00,151.83,151.86,151.61,151.81,22247.0,149.6024,149.632,149.3856,149.5827,22247.0
2024-01-24 10:10:00,151.83,152.01,151.77,151.93,13519.0,149.6024,149.7798,149.5433,149.701,13519.0
2024-01-24 10:20:00,151.95,152.02,151.87,152.0,15103.0,149.7207,149.7896,149.6418,149.7699,15103.0
2024-01-24 10:30:00,152.01,152.13,151.96,152.13,23652.0,149.7798,149.898,149.7305,149.898,23652.0
2024-01-24 10:40:00,152.16,152.3,152.11,152.19,34540.0,149.9276,150.0655,149.8783,149.9571,34540.0
2024-01-24 10:50:00,152.23,152.23,152.01,152.09,69852.0,149.9966,149.9966,149.7798,149.8586,69852.0
2024-01-24 11:00:00,152.1,152.17,152.0,152.07,25460.0,149.8685,149.9374,149.7699,149.8389,25460.0
2024-01-24 11:10:00,152.09,152.14,152.0,152.14,33076.0,149.8586,149.9079,149.7699,149.9079,33076.0
2024-01-24 11:20:00,152.13,152.21,152.1,152.11,12347.0,149.898,149.9768,149.8685,149.8783,12347.0
2024-01-24 11:30:00,152.12,152.17,152.08,152.12,32985.0,149.8882,149.9374,149.8488,149.8882,32985.0
2024-01-24 11:40:00,152.12,152.18,152.07,152.16,15676.0,149.8882,149.9473,149.8389,149.9276,15676.0
2024-01-24 11:50:00,152.18,152.29,152.18,152.27,11670.0,149.9473,150.0557,149.9473,150.036,11670.0
2024-01-24 12:00:00,152.28,152.3,152.21,152.27,8540.0,150.0458,150.0655,149.9768,150.036,8540.0
2024-01-24 12:10:00,152.31,152.31,152.15,152.19,12424.0,150.0754,150.0754,149.9177,149.9571,12424.0
2024-01-24 12:20:00,152.17,152.34,152.13,152.32,14027.0,149.9374,150.1049,149.898,150.0852,14027.0
2024-01-24 12:30:00,152.31,152.42,152.3,152.36,12151.0,150.0754,150.1838,150.0655,150.1246,12151.0
2024-01-24 12:40:00,152.36,152.36,152.31,152.35,91607.0,150.1246,150.1246,150.0754,150.1148,91607.0
2024-01-24 12:50:00,152.39,152.46,152.36,152.44,12987.0,150.1542,150.2232,150.1246,150.2035,12987.0
2024-01-24 13:00:00,152.44,152.44,152.18,152.25,32632.0,150.2035,150.2035,149.9473,150.0163,32632.0
2024-01-24 13:10:00,152.25,152.26,152.07,152.11,33959.0,150.0163,150.0261,149.8389,149.8783,33959.0
2024-01-24 13:20:00,152.13,152.29,152.09,152.22,35527.0,149.898,150.0557,149.8586,149.9867,35527.0
2024-01-24 13:30:00,152.23,152.23,151.97,151.98,38813.0,149.9966,149.9966,149.7404,149.7502,38813.0
2024-01-24 13:40:00,151.94,152.01,151.88,151.9,15524.0,149.7108,149.7798,149.6517,149.6714,15524.0
2024-01-24 13:50:00,151.9,152.01,151.85,152.01,8561.0,149.6714,149.7798,149.6221,149.7798,8561.0
2024-01-24 14:00:00,151.99,152.01,151.88,151.88,26160.0,149.7601,149.7798,149.6517,149.6517,26160.0
2024-01-24 14:10:00,151.86,151.86,151.7,151.74,18533.0,149.632,149.632,149.4743,149.5137,18533.0
2024-01-24 14:20:00,151.74,151.74,151.49,151.57,26827.0,149.5137,149.5137,149.2674,149.3462,26827.0
2024-01-24 14:30:00,151.58,151.68,151.51,151.58,18039.0,149.3561,149.4546,149.2871,149.3561,18039.0
2024-01-24 14:40:00,151.62,151.82,151.61,151.81,14226.0,149.3955,149.5926,149.3856,149.5827,14226.0
2024-01-24 14:50:00,151.8,151.84,151.61,151.65,11544.0,149.5729,149.6123,149.3856,149.4251,11544.0
2024-01-24 15:00:00,151.64,151.77,151.55,151.74,14676.0,149.4152,149.5433,149.3265,149.5137,14676.0
2024-01-24 15:10:00,151.7,151.72,151.31,151.32,123410.0,149.4743,149.494,149.09,149.0999,123410.0
2024-01-24 15:20:00,151.33,151.46,151.3,151.32,41311.0,149.1098,149.2378,149.0802,149.0999,41311.0
2024-01-24 15:30:00,151.29,151.54,151.29,151.51,25278.0,149.0703,149.3167,149.0703,149.2871,25278.0
2024-01-24 15:40:00,151.51,151.6,151.3,151.3,36040.0,149.2871,149.3758,149.0802,149.0802,36040.0
2024-01-24 15:50:00,151.28,151.34,151.13,151.25,33432.0,149.0605,149.1196,148.9127,149.0309,33432.0
2024-01-25 09:30:00,151.73,152.0,151.64,152.0,35858.0,149.5039,149.7699,149.4152,149.7699,35858.0
2024-01-25 09:40:00,151.91,151.97,151.74,151.9,19296.0,149.6812,149.7404,149.5137,149.6714,19296.0
2024-01-25 09:50:00,151.87,151.99,151.77,151.81,38377.0,149.6418,149.7601,149.5433,149.5827,38377.0
2024-01-25 10:00:00,151.84,151.97,151.71,151.97,192154.0,149.6123,149.7404,149.4842,149.7404,192154.0
2024-01-25 10:10:00,151.99,152.03,151.91,152.01,282142.0,149.7601,149.7995,149.6812,149.7798,282142.0
2024-01-25 10:20:00,152.04,152.16,152.02,152.08,80693.0,149.8093,149.9276,149.7896,149.8488,80693.0
2024-01-25 10:30:00,152.11,152.12,151.75,151.83,26743.0,149.8783,149.8882,149.5236,149.6024,26743.0
2024-01-25 10:40:00,151.81,151.94,151.74,151.74,64439.0,149.5827,149.7108,149.5137,149.5137,64439.0
2024-01-25 10:50:00,151.72,151.81,151.68,151.78,198101.0,149.494,149.5827,149.4546,149.5532,198101.0
2024-01-25 11:00:00,151.78,151.82,151.66,151.77,168843.0,149.5532,149.5926,149.4349,149.5433,168843.0
2024-01-25 11:10:00,151.78,151.95,151.72,151.87,74506.0,149.5532,149.7207,149.494,149.6418,74506.0
2024-01-25 11:20:00,151.88,151.9,151.82,151.9,511156.0,149.6517,149.6714,149.5926,149.6714,511156.0
2024-01-25 11:30:00,151.89,151.92,151.83,151.87,111201.0,149.6615,149.6911,149.6024,149.6418,111201.0
2024-01-25 11:40:00,151.87,151.92,151.75,151.92,240434.0,149.6418,149.6911,149.5236,149.6911,240434.0
2024-01-25 11:50:00,151.93,152.03,151.82,151.86,526480.0,149.701,149.7995,149.5926,149.632,526480.0
2024-01-25 12:00:00,151.88,151.9,151.58,151.61,221746.0,149.6517,149.6714,149.3561,149.3856,221746.0
2024-01-25 12:10:00,151.6,151.71,151.59,151.61,120306.0,149.3758,149.4842,149.3659,149.3856,120306.0
2024-01-25 12:20:00,151.59,151.65,151.48,151.52,179053.0,149.3659,149.4251,149.2576,149.297,179053.0
2024-01-25 12:30:00,151.56,151.57,151.37,151.44,11511.0,149.3364,149.3462,149.1492,149.2181,11511.0
2024-01-25 12:40:00,151.44,151.51,151.36,151.4,539697.0,149.2181,149.2871,149.1393,149.1787,539697.0
2024-01-25 12:50:00,151.4,151.46,151.32,151.44,13595.0,149.1787,149.2378,149.0999,149.2181,13595.0
2024-01-25 13:00:00,151.47,151.63,151.39,151.53,1546836.0,149.2477,149.4054,149.1689,149.3068,1546836.0
2024-01-25 13:10:00,151.53,151.56,151.25,151.25,132977.0,149.3068,149.3364,149.0309,149.0309,132977.0
2024-01-25 13:20:00,151.26,151.34,151.22,151.29,34801.0,149.0408,149.1196,149.0014,149.0703,34801.0
2024-01-25 13:30:00,151.29,151.32,151.19,151.31,216300.0,149.0703,149.0999,148.9718,149.09,216300.0
2024-01-25 13:40:00,151.31,151.43,151.31,151.39,137031.0,149.09,149.2083,149.09,149.1689,137031.0
2024-01-25 13:50:00,151.39,151.4,151.04,151.08,508463.0,149.1689,149.1787,148.824,148.8634,508463.0
2024-01-25 14:00:00,151.07,151.07,150.9,150.96,532887.0,148.8536,148.8536,148.6861,148.7452,532887.0
2024-01-25 14:10:00,150.96,151.15,150.94,151.14,260798.0,148.7452,148.9324,148.7255,148.9225,260798.0
2024-01-25 14:20:00,151.15,151.2,151.06,151.17,339903.0,148.9324,148.9817,148.8437,148.9521,339903.0
2024-01-25 14:30:00,151.17,151.26,151.13,151.19,185836.0,148.9521,149.0408,148.9127,148.9718,185836.0
2024-01-25 14:40:00,151.2,151.23,151.13,151.16,128885.0,148.9817,149.0112,148.9127,148.9422,128885.0
2024-01-25 14:50:00,151.16,151.39,151.12,151.38,149083.0,148.9422,149.1689,148.9028,149.159,149083.0
2024-01-25 15:00:00,151.38,151.43,151.34,151.41,76576.0,149.159,149.2083,149.1196,149.1886,76576.0
2024-01-25 15:10:00,151.4,151.43,151.27,151.42,56504.0,149.1787,149.2083,149.0506,149.1984,56504.0
2024-01-25 15:20:00,151.45,151.45,151.29,151.32,110746.0,149.228,149.228,149.0703,149.0999,110746.0
2024-01-25 15:30:00,151.33,151.56,151.29,151.45,399797.0,149.1098,149.3364,149.0703,149.228,399797.0
2024-01-25 15:40:00,151.44,151.5,151.4,151.48,108107.0,149.2181,149.2773,149.1787,149.2576,108107.0
2024-01-25 15:50:00,151.52,151.71,151.46,151.71,142569.0,149.297,149.4842,149.2378,149.4842,142569.0
2024-01-26 09:30:00,151.36,151.58,151.31,151.4,49562.0,149.1393,149.3561,149.09,149.1787,49562.0
2024-01-26 09:40:00,151.4,151.4,151.17,151.24,20647.0,149.1787,149.1787,148.9521,149.0211,20647.0
2024-01-26 09:50:00,151.25,151.29,151.07,151.29,17815.0,149.0309,149.0703,148.8536,149.0703,17815.0
2024-01-26 10:00:00,151.31,151.31,151.1,151.22,26472.0,149.09,149.09,148.8831,149.0014,26472.0
2024-01-26 10:10:00,151.24,151.31,151.17,151.26,21929.0,149.0211,149.09,148.9521,149.0408,21929.0
2024-01-26 10:20:00,151.27,151.57,151.26,151.57,99856.0,149.0506,149.3462,149.0408,149.3462,99856.0
2024-01-26 10:30:00,151.56,151.69,151.54,151.61,37603.0,149.3364,149.4645,149.3167,149.3856,37603.0
2024-01-26 10:40:00,151.62,151.74,151.59,151.74,24733.0,149.3955,149.5137,149.3659,149.5137,24733.0
2024-01-26 10:50:00,151.73,151.83,151.73,151.82,46788.0,149.5039,149.6024,149.5039,149.5926,46788.0
2024-01-26 11:00:00,151.84,151.86,151.68,151.79,25459.0,149.6123,149.632,149.4546,149.563,25459.0
2024-01-26 11:10:00,151.79,151.8,151.67,151.68,49623.0,149.563,149.5729,149.4448,149.4546,49623.0
2024-01-26 11:20:00,151.69,151.79,151.67,151.77,35584.0,149.4645,149.563,149.4448,149.5433,35584.0
2024-01-26 11:30:00,151.77,151.84,151.58,151.62,64618.0,149.5433,149.6123,149.3561,149.3955,64618.0
2024-01-26 11:40:00,151.61,151.7,151.57,151.7,326286.0,149.3856,149.4743,149.3462,149.4743,326286.0
2024-01-26 11:50:00,151.69,151.78,151.68,151.75,27989.0,149.4645,149.5532,149.4546,149.5236,27989.0
2024-01-26 12:00:00,151.76,151.84,151.7,151.7,39624.0,149.5334,149.6123,149.4743,149.4743,39624.0
2024-01-26 12:10:00,151.71,151.81,151.61,151.79,985836.0,149.4842,149.5827,149.3856,149.563,985836.0
2024-01-26 12:20:00,151.78,151.8,151.64,151.66,30000.0,149.5532,149.5729,149.4152,149.4349,30000.0
2024-01-26 12:30:00,151.65,151.65,151.28,151.34,42447.0,149.4251,149.4251,149.0605,149.1196,42447.0
2024-01-26 12:40:00,151.34,151.38,151.15,151.15,61015.0,149.1196,149.159,148.9324,148.9324,61015.0
2024-01-26 12:50:00,151.16,151.27,151.13,151.23,34704.0,148.9422,149.0506,148.9127,149.0112,34704.0
2024-01-26 13:00:00,151.21,151.31,151.15,151.3,34563.0,148.9915,149.09,148.9324,149.0802,34563.0
2024-01-26 13:10:00,151.29,151.33,151.2,151.24,34060.0,149.0703,149.1098,148.9817,149.0211,34060.0
2024-01-26 13:20:00,151.24,151.39,151.23,151.35,65085.0,149.0211,149.1689,149.0112,149.1295,65085.0
2024-01-26 13:30:00,151.37,151.39,151.29,151.33,39817.0,149.1492,149.1689,149.0703,149.1098,39817.0
2024-01-26 13:40:00,151.32,151.33,151.13,151.19,27159.0,149.0999,149.1098,148.9127,148.9718,27159.0
2024-01-26 13:50:00,151.19,151.25,151.1,151.24,36819.0,148.9718,149.0309,148.8831,149.0211,36819.0
2024-01-26 14:00:00,151.23,151.39,151.21,151.35,23852.0,149.0112,149.1689,148.9915,149.1295,23852.0
2024-01-26 14:10:00,151.35,151.38,151.29,151.32,35484.0,149.1295,149.159,149.0703,149.0999,35484.0
2024-01-26 14:20:00,151.33,151.34,151.24,151.31,57265.0,149.1098,149.1196,149.0211,149.09,57265.0
2024-01-26 14:30:00,151.32,151.39,151.22,151.39,44021.0,149.0999,149.1689,149.0014,149.1689,44021.0
2024-01-26 14:40:00,151.38,151.55,151.38,151.52,28316.0,149.159,149.3265,149.159,149.297,28316.0
2024-01-26 14:50:00,151.52,151.6,151.44,151.56,80236.0,149.297,149.3758,149.2181,149.3364,80236.0
2024-01-26 15:00:00,151.56,151.57,151.47,151.49,44446.0,149.3364,149.3462,149.2477,149.2674,44446.0
2024-01-26 15:10:00,151.5,151.58,151.48,151.53,54591.0,149.2773,149.3561,149.2576,149.3068,54591.0
2024-01-26 15:20:00,151.53,151.53,151.39,151.42,130022.0,149.3068,149.3068,149.1689,149.1984,130022.0
2024-01-26 15:30:00,151.42,151.46,151.34,151.34,46900.0,149.1984,149.2378,149.1196,149.1196,46900.0
2024-01-26 15:40:00,151.34,151.38,151.28,151.35,59458.0,149.1196,149.159,149.0605,149.1295,59458.0
2024-01-26 15:50:00,151.34,151.45,151.3,151.37,64391.0,149.1196,149.228,149.0802,149.1492,64391.0
2024-01-29 09:30:00,151.41,151.78,151.41,151.68,30524.0,149.1886,149.5532,149.1886,149.4546,30524.0
2024-01-29 09:40:00,151.71,151.85,151.69,151.77,15104.0,149.4842,149.6221,149.4645,149.5433,15104.0
2024-01-29 09:50:00,151.78,151.82,151.74,151.78,25910.0,149.5532,149.5926,149.5137,149.5532,25910.0
2024-01-29 10:00:00,151.8,151.8,151.63,151.74,16547.0,149.5729,149.5729,149.4054,149.5137,16547.0
2024-01-29 10:10:00,151.76,151.83,151.74,151.8,18536.0,149.5334,149.6024,149.5137,149.5729,18536.0
2024-01-29 10:20:00,151.79,151.81,151.53,151.64,27870.0,149.563,149.5827,149.3068,149.4152,27870.0
2024-01-29 10:30:00,151.64,151.73,151.52,151.68,21851.0,149.4152,149.5039,149.297,149.4546,21851.0
2024-01-29 10:40:00,151.67,151.69,151.56,151.58,23304.0,149.4448,149.4645,149.3364,149.3561,23304.0
2024-01-29 10:50:00,151.58,151.69,151.55,151.61,14309.0,149.3561,149.4645,149.3265,149.3856,14309.0
2024-01-29 11:00:00,151.6,151.61,151.53,151.57,14249.0,149.3758,149.3856,149.3068,149.3462,14249.0
2024-01-29 11:10:00,151.58,151.67,151.58,151.64,62539.0,149.3561,149.4448,149.3561,149.4152,62539.0
2024-01-29 11:20:00,151.66,151.68,151.54,151.68,27703.0,149.4349,149.4546,149.3167,149.4546,27703.0
2024-01-29 11:30:00,151.67,151.74,151.66,151.7,137117.0,149.4448,149.5137,149.4349,149.4743,137117.0
2024-01-29 11:40:00,151.71,151.78,151.7,151.76,32050.0,149.4842,149.5532,149.4743,149.5334,32050.0
2024-01-29 11:50:00,151.76,151.81,151.72,151.81,19760.0,149.5334,149.5827,149.494,149.5827,19760.0
2024-01-29 12:00:00,151.82,151.83,151.76,151.81,15187.0,149.5926,149.6024,149.5334,149.5827,15187.0
2024-01-29 12:10:00,151.81,151.89,151.81,151.83,11099.0,149.5827,149.6615,149.5827,149.6024,11099.0
2024-01-29 12:20:00,151.83,151.97,151.8,151.91,31929.0,149.6024,149.7404,149.5729,149.6812,31929.0
2024-01-29 12:30:00,151.91,151.96,151.9,151.94,278301.0,149.6812,149.7305,149.6714,149.7108,278301.0
2024-01-29 12:40:00,151.96,151.96,151.75,151.81,54841.0,149.7305,149.7305,149.5236,149.5827,54841.0
2024-01-29 12:50:00,151.81,151.89,151.79,151.84,17569.0,149.5827,149.6615,149.563,149.6123,17569.0
2024-01-29 13:00:00,151.86,151.87,151.76,151.83,8445.0,149.632,149.6418,149.5334,149.6024,8445.0
2024-01-29 13:10:00,151.83,151.84,151.76,151.83,16877.0,149.6024,149.6123,149.5334,149.6024,16877.0
2024-01-29 13:20:00,151.83,151.93,151.81,151.92,104308.0,149.6024,149.701,149.5827,149.6911,104308.0
2024-01-29 13:30:00,151.92,151.94,151.89,151.9,14809.0,149.6911,149.7108,149.6615,149.6714,14809.0
2024-01-29 13:40:00,151.9,151.96,151.9,151.92,19604.0,149.6714,149.7305,149.6714,149.6911,19604.0
2024-01-29 13:50:00,151.93,151.93,151.87,151.87,83191.0,149.701,149.701,149.6418,149.6418,83191.0
2024-01-29 14:00:00,151.86,151.95,151.84,151.94,38705.0,149.632,149.7207,149.6123,149.7108,38705.0
2024-01-29 14:10:00,151.96,152.1,151.96,152.02,103818.0,149.7305,149.8685,149.7305,149.7896,103818.0
2024-01-29 14:20:00,152.03,152.11,152.03,152.1,18555.0,149.7995,149.8783,149.7995,149.8685,18555.0
2024-01-29 14:30:00,152.11,152.18,152.09,152.13,43244.0,149.8783,149.9473,149.8586,149.898,43244.0
2024-01-29 14:40:00,152.14,152.19,152.08,152.08,51217.0,149.9079,149.9571,149.8488,149.8488,51217.0
2024-01-29 14:50:00,152.09,152.17,152.09,152.14,49048.0,149.8586,149.9374,149.8586,149.9079,49048.0
2024-01-29 15:00:00,152.14,152.53,152.14,152.46,267387.0,149.9079,150.2921,149.9079,150.2232,267387.0
2024-01-29 15:10:00,152.46,152.67,152.45,152.67,115368.0,150.2232,150.4301,150.2133,150.4301,115368.0
2024-01-29 15:20:00,152.66,152.81,152.65,152.67,90392.0,150.4202,150.568,150.4104,150.4301,90392.0
2024-01-29 15:30:00,152.68,152.76,152.63,152.64,37603.0,150.4399,150.5188,150.3907,150.4005,37603.0
2024-01-29 15:40:00,152.63,152.63,152.48,152.54,72281.0,150.3907,150.3907,150.2429,150.302,72281.0
2024-01-29 15:50:00,152.53,152.73,152.51,152.71,46458.0,150.2921,150.4892,150.2724,150.4695,46458.0
2024-01-30 09:30:00,152.64,152.84,152.43,152.79,20785.0,150.4005,150.5976,150.1936,150.5483,20785.0
2024-01-30 09:40:00,152.8,152.81,152.71,152.73,38419.0,150.5582,150.568,150.4695,150.4892,38419.0
2024-01-30 09:50:00,152.72,152.78,152.7,152.75,23345.0,150.4794,150.5385,150.4597,150.5089,23345.0
2024-01-30 10:00:00,152.76,152.77,152.53,152.7,42281.0,150.5188,150.5286,150.2921,150.4597,42281.0
2024-01-30 10:10:00,152.78,152.78,152.63,152.7,19036.0,150.5385,150.5385,150.3907,150.4597,19036.0
2024-01-30 10:20:00,152.71,152.73,152.54,152.66,19606.0,150.4695,150.4892,150.302,150.4202,19606.0
2024-01-30 10:30:00,152.69,152.72,152.62,152.66,14522.0,150.4498,150.4794,150.3808,150.4202,14522.0
2024-01-30 10:40:00,152.67,152.67,152.53,152.63,24203.0,150.4301,150.4301,150.2921,150.3907,24203.0
2024-01-30 10:50:00,152.6,152.67,152.55,152.67,11826.0,150.3611,150.4301,150.3119,150.4301,11826.0
2024-01-30 11:00:00,152.66,152.71,152.6,152.61,28076.0,150.4202,150.4695,150.3611,150.371,28076.0
2024-01-30 11:10:00,152.64,152.72,152.63,152.7,32375.0,150.4005,150.4794,150.3907,150.4597,32375.0
2024-01-30 11:20:00,152.69,152.8,152.67,152.78,25256.0,150.4498,150.5582,150.4301,150.5385,25256.0
2024-01-30 11:30:00,152.77,152.84,152.76,152.82,8263.0,150.5286,150.5976,150.5188,150.5779,8263.0
2024-01-30 11:40:00,152.84,152.91,152.81,152.88,17302.0,150.5976,150.6666,150.568,150.637,17302.0
2024-01-30 11:50:00,152.88,152.89,152.81,152.83,11454.0,150.637,150.6469,150.568,150.5877,11454.0
2024-01-30 12:00:00,152.84,152.91,152.83,152.89,10014.0,150.5976,150.6666,150.5877,150.6469,10014.0
2024-01-30 12:10:00,152.87,152.89,152.72,152.77,21186.0,150.6272,150.6469,150.4794,150.5286,21186.0
2024-01-30 12:20:00,152.77,152.82,152.61,152.62,30177.0,150.5286,150.5779,150.371,150.3808,30177.0
2024-01-30 12:30:00,152.62,152.67,152.5,152.62,24441.0,150.3808,150.4301,150.2626,150.3808,24441.0
2024-01-30 12:40:00,152.61,152.65,152.58,152.64,175698.0,150.371,150.4104,150.3414,150.4005,175698.0
2024-01-30 12:50:00,152.62,152.63,152.55,152.55,14246.0,150.3808,150.3907,150.3119,150.3119,14246.0
2024-01-30 13:00:00,152.54,152.55,152.46,152.54,30659.0,150.302,150.3119,150.2232,150.302,30659.0
2024-01-30 13:10:00,152.53,152.65,152.53,152.62,31806.0,150.2921,150.4104,150.2921,150.3808,31806.0
2024-01-30 13:20:00,152.62,152.73,152.62,152.72,18046.0,150.3808,150.4892,150.3808,150.4794,18046.0
2024-01-30 13:30:00,152.72,152.76,152.71,152.73,36256.0,150.4794,150.5188,150.4695,150.4892,36256.0
2024-01-30 13:40:00,152.73,152.77,152.65,152.65,49765.0,150.4892,150.5286,150.4104,150.4104,49765.0
2024-01-30 13:50:00,152.65,152.7,152.61,152.66,24415.0,150.4104,150.4597,150.371,150.4202,24415.0
2024-01-30 14:00:00,152.67,152.73,152.58,152.64,10947.0,150.4301,150.4892,150.3414,150.4005,10947.0
2024-01-30 14:10:00,152.65,152.75,152.58,152.72,24019.0,150.4104,150.5089,150.3414,150.4794,24019.0
2024-01-30 14:20:00,152.72,152.84,152.72,152.84,15504.0,150.4794,150.5976,150.4794,150.5976,15504.0
2024-01-30 14:30:00,152.84,152.9,152.8,152.83,68662.0,150.5976,150.6567,150.5582,150.5877,68662.0
2024-01-30 14:40:00,152.83,152.87,152.8,152.84,44303.0,150.5877,150.6272,150.5582,150.5976,44303.0
2024-01-30 14:50:00,152.85,152.91,152.84,152.87,34805.0,150.6075,150.6666,150.5976,150.6272,34805.0
2024-01-30 15:00:00,152.87,152.9,152.72,152.73,31307.0,150.6272,150.6567,150.4794,150.4892,31307.0
2024-01-30 15:10:00,152.72,152.82,152.72,152.8,25437.0,150.4794,150.5779,150.4794,150.5582,25437.0
2024-01-30 15:20:00,152.81,152.93,152.79,152.89,27467.0,150.568,150.6863,150.5483,150.6469,27467.0
2024-01-30 15:30:00,152.89,152.89,152.73,152.74,49318.0,150.6469,150.6469,150.4892,150.4991,49318.0
2024-01-30 15:40:00,152.74,152.81,152.71,152.78,99871.0,150.4991,150.568,150.4695,150.5385,99871.0
2024-01-30 15:50:00,152.78,152.83,152.66,152.7,67203.0,150.5385,150.5877,150.4202,150.4597,67203.0
2024-01-31 09:30:00,151.91,152.39,151.91,152.18,108926.0,149.6812,150.1542,149.6812,149.9473,108926.0
2024-01-31 09:40:00,152.18,152.21,151.88,151.99,19928.0,149.9473,149.9768,149.6517,149.7601,19928.0
2024-01-31 09:50:00,152.04,152.05,151.81,151.89,11121.0,149.8093,149.8192,149.5827,149.6615,11121.0
2024-01-31 10:00:00,151.86,151.97,151.82,151.97,24522.0,149.632,149.7404,149.5926,149.7404,24522.0
2024-01-31 10:10:00,151.97,151.99,151.74,151.81,13539.0,149.7404,149.7601,149.5137,149.5827,13539.0
2024-01-31 10:20:00,151.82,151.84,151.66,151.67,14033.0,149.5926,149.6123,149.4349,149.4448,14033.0
2024-01-31 10:30:00,151.69,151.72,151.32,151.36,14155.0,149.4645,149.494,149.0999,149.1393,14155.0
2024-01-31 10:40:00,151.34,151.4,151.29,151.36,20820.0,149.1196,149.1787,149.0703,149.1393,20820.0
2024-01-31 10:50:00,151.34,151.4,151.28,151.39,12887.0,149.1196,149.1787,149.0605,149.1689,12887.0
2024-01-31 11:00:00,151.38,151.6,151.38,151.6,14220.0,149.159,149.3758,149.159,149.3758,14220.0
2024-01-31 11:10:00,151.58,151.67,151.55,151.64,15230.0,149.3561,149.4448,149.3265,149.4152,15230.0
2024-01-31 11:20:00,151.62,151.68,151.49,151.57,18314.0,149.3955,149.4546,149.2674,149.3462,18314.0
2024-01-31 11:30:00,151.59,151.59,151.5,151.53,38799.0,149.3659,149.3659,149.2773,149.3068,38799.0
2024-01-31 11:40:00,151.51,151.55,151.4,151.49,11209.0,149.2871,149.3265,149.1787,149.2674,11209.0
2024-01-31 11:50:00,151.48,151.53,151.41,151.49,45584.0,149.2576,149.3068,149.1886,149.2674,45584.0
2024-01-31 12:00:00,151.49,151.66,151.48,151.66,18381.0,149.2674,149.4349,149.2576,149.4349,18381.0
2024-01-31 12:10:00,151.64,151.65,151.56,151.59,26177.0,149.4152,149.4251,149.3364,149.3659,26177.0
2024-01-31 12:20:00,151.58,151.65,151.54,151.63,13602.0,149.3561,149.4251,149.3167,149.4054,13602.0
2024-01-31 12:30:00,151.64,151.64,151.36,151.42,30125.0,149.4152,149.4152,149.1393,149.1984,30125.0
2024-01-31 12:40:00,151.39,151.51,151.38,151.47,9758.0,149.1689,149.2871,149.159,149.2477,9758.0
2024-01-31 12:50:00,151.49,151.63,151.48,151.63,15186.0,149.2674,149.4054,149.2576,149.4054,15186.0
2024-01-31 13:00:00,151.63,151.73,151.59,151.72,69683.0,149.4054,149.5039,149.3659,149.494,69683.0
2024-01-31 13:10:00,151.72,151.8,151.66,151.8,12436.0,149.494,149.5729,149.4349,149.5729,12436.0
2024-01-31 13:20:00,151.8,151.81,151.58,151.58,15526.0,149.5729,149.5827,149.3561,149.3561,15526.0
2024-01-31 13:30:00,151.61,151.67,151.54,151.55,13815.0,149.3856,149.4448,149.3167,149.3265,13815.0
2024-01-31 13:40:00,151.56,151.75,151.54,151.75,11994.0,149.3364,149.5236,149.3167,149.5236,11994.0
2024-01-31 13:50:00,151.77,151.8,151.68,151.76,32750.0,149.5433,149.5729,149.4546,149.5334,32750.0
2024-01-31 14:00:00,151.77,151.81,151.21,151.34,44398.0,149.5433,149.5827,148.9915,149.1196,44398.0
2024-01-31 14:10:00,151.39,151.56,151.24,151.25,54772.0,149.1689,149.3364,149.0211,149.0309,54772.0
2024-01-31 14:20:00,151.23,151.38,151.17,151.35,36055.0,149.0112,149.159,148.9521,149.1295,36055.0
2024-01-31 14:30:00,151.35,151.99,151.23,151.92,48329.0,149.1295,149.7601,149.0112,149.6911,48329.0
2024-01-31 14:40:00,151.92,152.23,151.83,151.87,92147.0,149.6911,149.9966,149.6024,149.6418,92147.0
2024-01-31 14:50:00,151.85,151.85,151.41,151.47,43745.0,149.6221,149.6221,149.1886,149.2477,43745.0
2024-01-31 15:00:00,151.48,151.49,150.57,150.91,54365.0,149.2576,149.2674,148.3609,148.6959,54365.0
2024-01-31 15:10:00,150.93,151.04,150.75,150.76,46086.0,148.7156,148.824,148.5383,148.5481,46086.0
2024-01-31 15:20:00,150.79,151.11,150.72,150.87,111236.0,148.5777,148.893,148.5087,148.6565,111236.0
2024-01-31 15:30:00,150.86,150.91,150.52,150.68,41562.0,148.6467,148.6959,148.3116,148.4693,41562.0
2024-01-31 15:40:00,150.67,150.72,150.54,150.62,47073.0,148.4594,148.5087,148.3313,148.4102,47073.0
2024-01-31 15:50:00,150.6,150.78,150.46,150.48,83299.0,148.3905,148.5678,148.2525,148.2722,83299.0
2024-02-01 09:30:00,150.89,151.24,150.89,151.08,112631.0,148.6762,149.0211,148.6762,148.8634,112631.0
2024-02-01 09:40:00,151.09,151.22,150.97,151.01,29855.0,148.8733,149.0014,148.755,148.7944,29855.0
2024-02-01 09:50:00,151.03,151.09,150.88,150.98,38905.0,148.8142,148.8733,148.6664,148.7649,38905.0
2024-02-01 10:00:00,150.96,151.24,150.81,151.24,26770.0,148.7452,149.0211,148.5974,149.0211,26770.0
2024-02-01 10:10:00,151.23,151.34,151.18,151.28,19123.0,149.0112,149.1196,148.962,149.0605,19123.0
2024-02-01 10:20:00,151.22,151.43,151.07,151.42,20168.0,149.0014,149.2083,148.8536,149.1984,20168.0
2024-02-01 10:30:00,151.41,151.47,151.37,151.41,33046.0,149.1886,149.2477,149.1492,149.1886,33046.0
2024-02-01 10:40:00,151.4,151.4,151.27,151.28,19648.0,149.1787,149.1787,149.0506,149.0605,19648.0
2024-02-01 10:50:00,151.25,151.25,150.91,150.91,40990.0,149.0309,149.0309,148.6959,148.6959,40990.0
2024-02-01 11:00:00,150.89,151.06,150.86,150.98,33642.0,148.6762,148.8437,148.6467,148.7649,33642.0
2024-02-01 11:10:00,151.0,151.04,150.86,150.97,13148.0,148.7846,148.824,148.6467,148.755,13148.0
2024-02-01 11:20:00,151.0,151.14,150.96,151.07,115860.0,148.7846,148.9225,148.7452,148.8536,115860.0
2024-02-01 11:30:00,151.08,151.27,151.08,151.27,20295.0,148.8634,149.0506,148.8634,149.0506,20295.0
2024-02-01 11:40:00,151.28,151.33,151.24,151.28,19752.0,149.0605,149.1098,149.0211,149.0605,19752.0
2024-02-01 11:50:00,151.38,151.42,151.31,151.35,17273.0,149.159,149.1984,149.09,149.1295,17273.0
2024-02-01 12:00:00,151.44,151.81,151.44,151.8,12778.0,149.2181,149.5827,149.2181,149.5729,12778.0
2024-02-01 12:10:00,151.8,151.86,151.62,151.62,22214.0,149.5729,149.632,149.3955,149.3955,22214.0
2024-02-01 12:20:00,151.63,151.65,151.51,151.53,14804.0,149.4054,149.4251,149.2871,149.3068,14804.0
2024-02-01 12:30:00,151.52,151.57,151.47,151.55,31856.0,149.297,149.3462,149.2477,149.3265,31856.0
2024-02-01 12:40:00,151.57,151.78,151.53,151.78,16368.0,149.3462,149.5532,149.3068,149.5532,16368.0
2024-02-01 12:50:00,151.81,152.02,151.71,151.78,46019.0,149.5827,149.7896,149.4842,149.5532,46019.0
2024-02-01 13:00:00,151.79,151.8,151.43,151.46,15775.0,149.563,149.5729,149.2083,149.2378,15775.0
2024-02-01 13:10:00,151.47,151.69,151.47,151.65,15390.0,149.2477,149.4645,149.2477,149.4251,15390.0
2024-02-01 13:20:00,151.65,151.71,151.59,151.65,9858.0,149.4251,149.4842,149.3659,149.4251,9858.0
2024-02-01 13:30:00,151.67,151.83,151.47,151.53,43212.0,149.4448,149.6024,149.2477,149.3068,43212.0
2024-02-01 13:40:00,151.56,151.72,151.52,151.7,64238.0,149.3364,149.494,149.297,149.4743,64238.0
2024-02-01 13:50:00,151.69,151.79,151.68,151.71,22593.0,149.4645,149.563,149.4546,149.4842,22593.0
2024-02-01 14:00:00,151.73,151.88,151.71,151.88,19110.0,149.5039,149.6517,149.4842,149.6517,19110.0
2024-02-01 14:10:00,151.89,151.89,151.67,151.78,24119.0,149.6615,149.6615,149.4448,149.5532,24119.0
2024-02-01 14:20:00,151.83,151.85,151.73,151.79,50017.0,149.6024,149.6221,149.5039,149.563,50017.0
2024-02-01 14:30:00,151.78,151.84,151.67,151.82,46636.0,149.5532,149.6123,149.4448,149.5926,46636.0
2024-02-01 14:40:00,151.83,152.07,151.83,151.97,36111.0,149.6024,149.8389,149.6024,149.7404,36111.0
2024-02-01 14:50:00,152.0,152.1,151.97,152.09,11279.0,149.7699,149.8685,149.7404,149.8586,11279.0
2024-02-01 15:00:00,152.1,152.26,152.07,152.13,54690.0,149.8685,150.0261,149.8389,149.898,54690.0
2024-02-01 15:10:00,152.15,152.18,152.04,152.15,27870.0,149.9177,149.9473,149.8093,149.9177,27870.0
2024-02-01 15:20:00,152.15,152.2,152.1,152.18,22191.0,149.9177,149.967,149.8685,149.9473,22191.0
2024-02-01 15:30:00,152.19,152.26,152.18,152.25,76628.0,149.9571,150.0261,149.9473,150.0163,76628.0
2024-02-01 15:40:00,152.26,152.29,152.04,152.05,113530.0,150.0261,150.0557,149.8093,149.8192,113530.0
2024-02-01 15:50:00,152.04,152.28,151.97,152.28,45447.0,149.8093,150.0458,149.7404,150.0458,45447.0
2024-02-02 09:30:00,152.94,153.01,152.68,152.97,29490.0,150.6961,150.7651,150.4399,150.7257,29490.0
2024-02-02 09:40:00,152.99,153.38,152.86,153.18,14543.0,150.7454,151.1297,150.6173,150.9326,14543.0
2024-02-02 09:50:00,153.14,153.37,153.04,153.26,14516.0,150.8932,151.1198,150.7947,151.0114,14516.0
2024-02-02 10:00:00,153.3,153.35,153.09,153.11,18024.0,151.0509,151.1001,150.8439,150.8636,18024.0
2024-02-02 10:10:00,153.11,153.38,153.1,153.36,17843.0,150.8636,151.1297,150.8538,151.11,17843.0
2024-02-02 10:20:00,153.37,153.56,153.3,153.35,17713.0,151.1198,151.307,151.0509,151.1001,17713.0
2024-02-02 10:30:00,153.36,153.48,153.19,153.47,29517.0,151.11,151.2282,150.9425,151.2184,29517.0
2024-02-02 10:40:00,153.47,153.86,153.47,153.72,42653.0,151.2184,151.6026,151.2184,151.4647,42653.0
2024-02-02 10:50:00,153.73,153.81,153.65,153.72,14636.0,151.4745,151.5534,151.3957,151.4647,14636.0
2024-02-02 11:00:00,153.77,153.78,153.58,153.72,25349.0,151.514,151.5238,151.3267,151.4647,25349.0
2024-02-02 11:10:00,153.71,153.82,153.7,153.74,77826.0,151.4548,151.5632,151.445,151.4844,77826.0
2024-02-02 11:20:00,153.72,153.98,153.66,153.94,41334.0,151.4647,151.7209,151.4056,151.6815,41334.0
2024-02-02 11:30:00,153.95,154.13,153.95,154.13,28688.0,151.6913,151.8687,151.6913,151.8687,28688.0
2024-02-02 11:40:00,154.14,154.25,154.1,154.23,25972.0,151.8785,151.9869,151.8391,151.9672,25972.0
2024-02-02 11:50:00,154.25,154.32,154.13,154.18,15446.0,151.9869,152.0559,151.8687,151.9179,15446.0
2024-02-02 12:00:00,154.2,154.3,154.15,154.17,15701.0,151.9376,152.0362,151.8884,151.9081,15701.0
2024-02-02 12:10:00,154.15,154.3,154.08,154.28,55007.0,151.8884,152.0362,151.8194,152.0165,55007.0
2024-02-02 12:20:00,154.3,154.48,154.23,154.47,43876.0,152.0362,152.2135,151.9672,152.2037,43876.0
2024-02-02 12:30:00,154.49,154.57,154.44,154.53,14150.0,152.2234,152.3022,152.1741,152.2628,14150.0
2024-02-02 12:40:00,154.55,154.55,153.83,154.02,63286.0,152.2825,152.2825,151.5731,151.7603,63286.0
2024-02-02 12:50:00,154.03,154.2,153.86,154.2,47353.0,151.7701,151.9376,151.6026,151.9376,47353.0
2024-02-02 13:00:00,154.22,154.38,154.18,154.18,178564.0,151.9574,152.115,151.9179,151.9179,178564.0
2024-02-02 13:10:00,154.22,154.4,154.21,154.38,25214.0,151.9574,152.1347,151.9475,152.115,25214.0
2024-02-02 13:20:00,154.4,154.46,154.15,154.21,28318.0,152.1347,152.1938,151.8884,151.9475,28318.0
2024-02-02 13:30:00,154.23,154.32,154.12,154.29,16469.0,151.9672,152.0559,151.8588,152.0263,16469.0
2024-02-02 13:40:00,154.38,154.46,154.31,154.37,50043.0,152.115,152.1938,152.046,152.1052,50043.0
2024-02-02 13:50:00,154.42,154.47,154.36,154.42,29472.0,152.1544,152.2037,152.0953,152.1544,29472.0
2024-02-02 14:00:00,154.44,154.64,154.44,154.61,45937.0,152.1741,152.3712,152.1741,152.3416,45937.0
2024-02-02 14:10:00,154.62,154.74,154.59,154.62,26331.0,152.3515,152.4697,152.3219,152.3515,26331.0
2024-02-02 14:20:00,154.62,154.65,154.52,154.58,36725.0,152.3515,152.381,152.253,152.3121,36725.0
2024-02-02 14:30:00,154.58,154.79,154.56,154.77,30960.0,152.3121,152.519,152.2924,152.4993,30960.0
2024-02-02 14:40:00,154.78,154.86,154.73,154.8,28037.0,152.5091,152.588,152.4599,152.5288,28037.0
2024-02-02 14:50:00,154.78,154.8,154.62,154.75,18540.0,152.5091,152.5288,152.3515,152.4796,18540.0
2024-02-02 15:00:00,154.75,154.8,154.65,154.78,31000.0,152.4796,152.5288,152.381,152.5091,31000.0
2024-02-02 15:10:00,154.77,154.85,154.67,154.72,26427.0,152.4993,152.5781,152.4008,152.45,26427.0
2024-02-02 15:20:00,154.73,154.79,154.56,154.79,56726.0,152.4599,152.519,152.2924,152.519,56726.0
2024-02-02 15:30:00,154.79,154.79,154.52,154.61,33853.0,152.519,152.519,152.253,152.3416,33853.0
2024-02-02 15:40:00,154.6,154.61,154.45,154.53,51471.0,152.3318,152.3416,152.184,152.2628,51471.0
2024-02-02 15:50:00,154.53,154.7,154.31,154.32,73347.0,152.2628,152.4303,152.046,152.0559,73347.0
2024-02-05 09:30:00,154.43,154.51,154.12,154.2,37133.0,152.1643,152.2431,151.8588,151.9376,37133.0
2024-02-05 09:40:00,154.22,154.38,154.17,154.25,28622.0,151.9574,152.115,151.9081,151.9869,28622.0
2024-02-05 09:50:00,154.27,154.42,154.21,154.39,20155.0,152.0066,152.1544,151.9475,152.1249,20155.0
2024-02-05 10:00:00,154.37,154.4,153.98,154.0,43445.0,152.1052,152.1347,151.7209,151.7406,43445.0
2024-02-05 10:10:00,154.0,154.03,153.55,153.63,13181.0,151.7406,151.7701,151.2972,151.376,13181.0
2024-02-05 10:20:00,153.61,153.83,153.55,153.78,21700.0,151.3563,151.5731,151.2972,151.5238,21700.0
2024-02-05 10:30:00,153.78,153.84,153.71,153.72,14232.0,151.5238,151.5829,151.4548,151.4647,14232.0
2024-02-05 10:40:00,153.71,153.71,153.38,153.55,34936.0,151.4548,151.4548,151.1297,151.2972,34936.0
2024-02-05 10:50:00,153.57,153.59,153.48,153.55,19576.0,151.3169,151.3366,151.2282,151.2972,19576.0
2024-02-05 11:00:00,153.55,153.74,153.49,153.73,15170.0,151.2972,151.4844,151.2381,151.4745,15170.0
2024-02-05 11:10:00,153.72,153.8,153.68,153.79,19401.0,151.4647,151.5435,151.4253,151.5337,19401.0
2024-02-05 11:20:00,153.8,153.82,153.66,153.68,23464.0,151.5435,151.5632,151.4056,151.4253,23464.0
2024-02-05 11:30:00,153.72,153.9,153.72,153.84,244314.0,151.4647,151.642,151.4647,151.5829,244314.0
2024-02-05 11:40:00,153.83,153.92,153.74,153.91,18322.0,151.5731,151.6618,151.4844,151.6519,18322.0
2024-02-05 11:50:00,153.89,153.99,153.84,153.99,32326.0,151.6322,151.7307,151.5829,151.7307,32326.0
2024-02-05 12:00:00,153.96,154.04,153.96,154.02,20116.0,151.7012,151.78,151.7012,151.7603,20116.0
2024-02-05 12:10:00,154.02,154.08,154.0,154.06,29080.0,151.7603,151.8194,151.7406,151.7997,29080.0
2024-02-05 12:20:00,154.06,154.13,153.95,154.11,39421.0,151.7997,151.8687,151.6913,151.849,39421.0
2024-02-05 12:30:00,154.11,154.27,154.11,154.25,22653.0,151.849,152.0066,151.849,151.9869,22653.0
2024-02-05 12:40:00,154.27,154.28,154.17,154.21,20379.0,152.0066,152.0165,151.9081,151.9475,20379.0
2024-02-05 12:50:00,154.23,154.24,154.13,154.15,16909.0,151.9672,151.9771,151.8687,151.8884,16909.0
2024-02-05 13:00:00,154.14,154.24,154.04,154.24,19928.0,151.8785,151.9771,151.78,151.9771,19928.0
2024-02-05 13:10:00,154.25,154.34,154.2,154.24,12503.0,151.9869,152.0756,151.9376,151.9771,12503.0
2024-02-05 13:20:00,154.23,154.24,154.1,154.1,16738.0,151.9672,151.9771,151.8391,151.8391,16738.0
2024-02-05 13:30:00,154.11,154.25,154.1,154.22,14681.0,151.849,151.9869,151.8391,151.9574,14681.0
2024-02-05 13:40:00,154.25,154.29,154.17,154.25,21776.0,151.9869,152.0263,151.9081,151.9869,21776.0
2024-02-05 13:50:00,154.27,154.3,154.18,154.29,15412.0,152.0066,152.0362,151.9179,152.0263,15412.0
2024-02-05 14:00:00,154.31,154.35,154.18,154.34,19471.0,152.046,152.0854,151.9179,152.0756,19471.0
2024-02-05 14:10:00,154.32,154.34,154.21,154.24,27122.0,152.0559,152.0756,151.9475,151.9771,27122.0
2024-02-05 14:20:00,154.23,154.38,154.22,154.35,16152.0,151.9672,152.115,151.9574,152.0854,16152.0
2024-02-05 14:30:00,154.37,154.58,154.35,154.5,48475.0,152.1052,152.3121,152.0854,152.2332,48475.0
2024-02-05 14:40:00,154.52,154.64,154.52,154.64,27117.0,152.253,152.3712,152.253,152.3712,27117.0
2024-02-05 14:50:00,154.62,154.65,154.55,154.62,35216.0,152.3515,152.381,152.2825,152.3515,35216.0
2024-02-05 15:00:00,154.61,154.61,154.33,154.34,67981.0,152.3416,152.3416,152.0657,152.0756,67981.0
2024-02-05 15:10:00,154.35,154.37,154.1,154.22,57041.0,152.0854,152.1052,151.8391,151.9574,57041.0
2024-02-05 15:20:00,154.21,154.47,154.19,154.44,33397.0,151.9475,152.2037,151.9278,152.1741,33397.0
2024-02-05 15:30:00,154.43,154.52,154.31,154.33,51658.0,152.1643,152.253,152.046,152.0657,51658.0
2024-02-05 15:40:00,154.34,154.39,154.27,154.27,62379.0,152.0756,152.1249,152.0066,152.0066,62379.0
2024-02-05 15:50:00,154.27,154.44,154.14,154.16,96327.0,152.0066,152.1741,151.8785,151.8982,96327.0
2024-02-06 09:30:00,154.74,155.0,154.53,154.61,35901.0,152.4697,152.7259,152.2628,152.3416,35901.0
2024-02-06 09:40:00,154.64,154.74,154.55,154.61,16635.0,152.3712,152.4697,152.2825,152.3416,16635.0
2024-02-06 09:50:00,154.63,154.63,154.29,154.29,8538.0,152.3613,152.3613,152.0263,152.0263,8538.0
2024-02-06 10:00:00,154.22,154.23,154.04,154.05,16253.0,151.9574,151.9672,151.78,151.7898,16253.0
2024-02-06 10:10:00,154.03,154.18,153.86,154.14,25627.0,151.7701,151.9179,151.6026,151.8785,25627.0
2024-02-06 10:20:00,154.13,154.18,153.86,153.98,14479.0,151.8687,151.9179,151.6026,151.7209,14479.0
2024-02-06 10:30:00,153.99,154.22,153.98,154.12,15309.0,151.7307,151.9574,151.7209,151.8588,15309.0
2024-02-06 10:40:00,154.1,154.14,154.01,154.03,85394.0,151.8391,151.8785,151.7504,151.7701,85394.0
2024-02-06 10:50:00,154.03,154.13,153.98,154.08,13640.0,151.7701,151.8687,151.7209,151.8194,13640.0
2024-02-06 11:00:00,154.08,154.21,153.99,154.13,26240.0,151.8194,151.9475,151.7307,151.8687,26240.0
2024-02-06 11:10:00,154.14,154.2,154.0,154.11,14711.0,151.8785,151.9376,151.7406,151.849,14711.0
2024-02-06 11:20:00,154.15,154.22,154.1,154.22,10355.0,151.8884,151.9574,151.8391,151.9574,10355.0
2024-02-06 11:30:00,154.21,154.23,154.06,154.17,16232.0,151.9475,151.9672,151.7997,151.9081,16232.0
2024-02-06 11:40:00,154.17,154.17,153.83,153.88,36638.0,151.9081,151.9081,151.5731,151.6223,36638.0
2024-02-06 11:50:00,153.88,153.91,153.78,153.86,32065.0,151.6223,151.6519,151.5238,151.6026,32065.0
2024-02-06 12:00:00,153.84,153.89,153.77,153.8,50212.0,151.5829,151.6322,151.514,151.5435,50212.0
2024-02-06 12:10:00,153.83,153.87,153.72,153.81,19836.0,151.5731,151.6125,151.4647,151.5534,19836.0
2024-02-06 12:20:00,153.8,153.95,153.71,153.94,16332.0,151.5435,151.6913,151.4548,151.6815,16332.0
2024-02-06 12:30:00,153.97,153.98,153.82,153.93,19526.0,151.711,151.7209,151.5632,151.6716,19526.0
2024-02-06 12:40:00,153.97,154.0,153.82,153.83,13722.0,151.711,151.7406,151.5632,151.5731,13722.0
2024-02-06 12:50:00,153.83,153.97,153.83,153.88,20240.0,151.5731,151.711,151.5731,151.6223,20240.0
2024-02-06 13:00:00,153.89,154.08,153.88,154.04,28617.0,151.6322,151.8194,151.6223,151.78,28617.0
2024-02-06 13:10:00,154.0,154.02,153.87,153.91,23517.0,151.7406,151.7603,151.6125,151.6519,23517.0
2024-02-06 13:20:00,153.9,154.04,153.89,154.04,32195.0,151.642,151.78,151.6322,151.78,32195.0
2024-02-06 13:30:00,154.06,154.18,154.04,154.17,15749.0,151.7997,151.9179,151.78,151.9081,15749.0
2024-02-06 13:40:00,154.17,154.19,154.08,154.14,11539.0,151.9081,151.9278,151.8194,151.8785,11539.0
2024-02-06 13:50:00,154.17,154.22,154.13,154.21,37892.0,151.9081,151.9574,151.8687,151.9475,37892.0
2024-02-06 14:00:00,154.21,154.22,153.81,153.83,37898.0,151.9475,151.9574,151.5534,151.5731,37898.0
2024-02-06 14:10:00,153.83,153.87,153.75,153.83,30401.0,151.5731,151.6125,151.4942,151.5731,30401.0
2024-02-06 14:20:00,153.83,153.97,153.82,153.91,25619.0,151.5731,151.711,151.5632,151.6519,25619.0
2024-02-06 14:30:00,153.92,153.99,153.85,153.87,31118.0,151.6618,151.7307,151.5928,151.6125,31118.0
2024-02-06 14:40:00,153.87,154.04,153.83,154.03,10736.0,151.6125,151.78,151.5731,151.7701,10736.0
2024-02-06 14:50:00,154.05,154.16,153.99,154.13,12769.0,151.7898,151.8982,151.7307,151.8687,12769.0
2024-02-06 15:00:00,154.14,154.25,154.12,154.2,37395.0,151.8785,151.9869,151.8588,151.9376,37395.0
2024-02-06 15:10:00,154.2,154.24,154.12,154.2,25806.0,151.9376,151.9771,151.8588,151.9376,25806.0
2024-02-06 15:20:00,154.22,154.25,154.15,154.2,24706.0,151.9574,151.9869,151.8884,151.9376,24706.0
2024-02-06 15:30:00,154.22,154.22,154.04,154.04,28701.0,151.9574,151.9574,151.78,151.78,28701.0
2024-02-06 15:40:00,154.03,154.22,154.03,154.2,32732.0,151.7701,151.9574,151.7701,151.9376,32732.0
2024-02-06 15:50:00,154.21,154.47,154.19,154.45,39045.0,151.9475,152.2037,151.9278,152.184,39045.0
2024-02-07 09:30:00,155.18,155.36,155.18,155.22,19736.0,152.9033,153.0806,152.9033,152.9427,19736.0
2024-02-07 09:40:00,155.2,155.6,155.2,155.6,13565.0,152.923,153.3171,152.923,153.3171,13565.0
2024-02-07 09:50:00,155.61,155.71,155.49,155.66,14537.0,153.327,153.4255,153.2087,153.3762,14537.0
2024-02-07 10:00:00,155.69,155.87,155.62,155.85,20302.0,153.4058,153.5831,153.3368,153.5634,20302.0
2024-02-07 10:10:00,155.88,156.19,155.88,156.14,51161.0,153.593,153.8985,153.593,153.8492,51161.0
2024-02-07 10:20:00,156.16,156.39,156.13,156.39,28931.0,153.8689,154.0955,153.8393,154.0955,28931.0
2024-02-07 10:30:00,156.39,156.4,156.21,156.24,39516.0,154.0955,154.1054,153.9182,153.9477,39516.0
2024-02-07 10:40:00,156.28,156.39,156.21,156.3,19893.0,153.9871,154.0955,153.9182,154.0068,19893.0
2024-02-07 10:50:00,156.32,156.38,156.1,156.16,25807.0,154.0265,154.0857,153.8098,153.8689,25807.0
2024-02-07 11:00:00,156.13,156.25,156.03,156.22,40217.0,153.8393,153.9576,153.7408,153.928,40217.0
2024-02-07 11:10:00,156.25,156.28,156.15,156.2,24001.0,153.9576,153.9871,153.859,153.9083,24001.0
2024-02-07 11:20:00,156.14,156.16,156.04,156.1,11850.0,153.8492,153.8689,153.7507,153.8098,11850.0
2024-02-07 11:30:00,156.11,156.15,156.01,156.08,11333.0,153.8196,153.859,153.7211,153.7901,11333.0
2024-02-07 11:40:00,156.09,156.19,156.07,156.11,16348.0,153.7999,153.8985,153.7802,153.8196,16348.0
2024-02-07 11:50:00,156.12,156.3,156.12,156.25,11365.0,153.8295,154.0068,153.8295,153.9576,11365.0
2024-02-07 12:00:00,156.26,156.29,156.22,156.27,9709.0,153.9674,153.997,153.928,153.9773,9709.0
2024-02-07 12:10:00,156.27,156.31,156.13,156.29,13538.0,153.9773,154.0167,153.8393,153.997,13538.0
2024-02-07 12:20:00,156.25,156.27,156.11,156.12,15855.0,153.9576,153.9773,153.8196,153.8295,15855.0
2024-02-07 12:30:00,156.09,156.09,155.99,156.0,28366.0,153.7999,153.7999,153.7014,153.7112,28366.0
2024-02-07 12:40:00,155.98,156.12,155.93,156.05,11429.0,153.6915,153.8295,153.6423,153.7605,11429.0
2024-02-07 12:50:00,156.08,156.15,156.04,156.14,7742.0,153.7901,153.859,153.7507,153.8492,7742.0
2024-02-07 13:00:00,156.09,156.29,155.98,156.05,17295.0,153.7999,153.997,153.6915,153.7605,17295.0
2024-02-07 13:10:00,156.11,156.25,156.11,156.22,7126.0,153.8196,153.9576,153.8196,153.928,7126.0
2024-02-07 13:20:00,156.25,156.33,156.18,156.32,38518.0,153.9576,154.0364,153.8886,154.0265,38518.0
2024-02-07 13:30:00,156.34,156.39,156.26,156.32,80789.0,154.0463,154.0955,153.9674,154.0265,80789.0
2024-02-07 13:40:00,156.32,156.33,156.2,156.28,40714.0,154.0265,154.0364,153.9083,153.9871,40714.0
2024-02-07 13:50:00,156.28,156.37,156.27,156.3,36047.0,153.9871,154.0758,153.9773,154.0068,36047.0
2024-02-07 14:00:00,156.3,156.33,156.23,156.31,35372.0,154.0068,154.0364,153.9379,154.0167,35372.0
2024-02-07 14:10:00,156.31,156.36,156.27,156.28,34458.0,154.0167,154.066,153.9773,153.9871,34458.0
2024-02-07 14:20:00,156.29,156.38,156.29,156.31,39966.0,153.997,154.0857,153.997,154.0167,39966.0
2024-02-07 14:30:00,156.32,156.35,156.25,156.33,39686.0,154.0265,154.0561,153.9576,154.0364,39686.0
2024-02-07 14:40:00,156.34,156.45,156.31,156.39,24291.0,154.0463,154.1546,154.0167,154.0955,24291.0
2024-02-07 14:50:00,156.4,156.45,156.38,156.42,28376.0,154.1054,154.1546,154.0857,154.1251,28376.0
2024-02-07 15:00:00,156.42,156.49,156.36,156.39,26897.0,154.1251,154.194,154.066,154.0955,26897.0
2024-02-07 15:10:00,156.42,156.42,156.29,156.39,26020.0,154.1251,154.1251,153.997,154.0955,26020.0
2024-02-07 15:20:00,156.39,156.41,156.33,156.38,21409.0,154.0955,154.1152,154.0364,154.0857,21409.0
2024-02-07 15:30:00,156.38,156.39,156.3,156.37,41728.0,154.0857,154.0955,154.0068,154.0758,41728.0
2024-02-07 15:40:00,156.37,156.39,156.2,156.2,44088.0,154.0758,154.0955,153.9083,153.9083,44088.0
2024-02-07 15:50:00,156.22,156.32,156.17,156.32,20502.0,153.928,154.0265,153.8787,154.0265,20502.0
2024-02-08 09:30:00,156.55,156.7,156.38,156.64,43219.0,154.2532,154.401,154.0857,154.3418,43219.0
2024-02-08 09:40:00,156.66,156.66,156.46,156.49,16624.0,154.3616,154.3616,154.1645,154.194,16624.0
2024-02-08 09:50:00,156.49,156.64,156.48,156.6,32241.0,154.194,154.3418,154.1842,154.3024,32241.0
2024-02-08 10:00:00,156.64,156.68,156.59,156.64,17702.0,154.3418,154.3813,154.2926,154.3418,17702.0
2024-02-08 10:10:00,156.65,156.69,156.55,156.66,13600.0,154.3517,154.3911,154.2532,154.3616,13600.0
2024-02-08 10:20:00,156.68,156.71,156.57,156.62,11648.0,154.3813,154.4108,154.2729,154.3221,11648.0
2024-02-08 10:30:00,156.62,156.73,156.54,156.62,90798.0,154.3221,154.4305,154.2433,154.3221,90798.0
2024-02-08 10:40:00,156.63,156.78,156.53,156.78,46303.0,154.332,154.4798,154.2335,154.4798,46303.0
2024-02-08 10:50:00,156.77,156.86,156.76,156.84,19488.0,154.4699,154.5586,154.4601,154.5389,19488.0
2024-02-08 11:00:00,156.83,156.83,156.73,156.77,16753.0,154.5291,154.5291,154.4305,154.4699,16753.0
2024-02-08 11:10:00,156.75,156.81,156.68,156.72,26836.0,154.4502,154.5094,154.3813,154.4207,26836.0
2024-02-08 11:20:00,156.72,156.79,156.6,156.62,20023.0,154.4207,154.4896,154.3024,154.3221,20023.0
2024-02-08 11:30:00,156.59,156.68,156.58,156.67,18403.0,154.2926,154.3813,154.2827,154.3714,18403.0
2024-02-08 11:40:00,156.67,156.7,156.57,156.59,19362.0,154.3714,154.401,154.2729,154.2926,19362.0
2024-02-08 11:50:00,156.62,156.74,156.62,156.73,12011.0,154.3221,154.4404,154.3221,154.4305,12011.0
2024-02-08 12:00:00,156.72,156.73,156.62,156.63,8899.0,154.4207,154.4305,154.3221,154.332,8899.0
2024-02-08 12:10:00,156.67,156.76,156.66,156.74,8474.0,154.3714,154.4601,154.3616,154.4404,8474.0
2024-02-08 12:20:00,156.72,156.82,156.7,156.81,8755.0,154.4207,154.5192,154.401,154.5094,8755.0
2024-02-08 12:30:00,156.78,156.83,156.77,156.78,8947.0,154.4798,154.5291,154.4699,154.4798,8947.0
2024-02-08 12:40:00,156.78,156.79,156.65,156.67,22273.0,154.4798,154.4896,154.3517,154.3714,22273.0
2024-02-08 12:50:00,156.67,156.71,156.59,156.64,34573.0,154.3714,154.4108,154.2926,154.3418,34573.0
2024-02-08 13:00:00,156.65,156.84,156.64,156.74,21951.0,154.3517,154.5389,154.3418,154.4404,21951.0
2024-02-08 13:10:00,156.74,156.76,156.64,156.67,25660.0,154.4404,154.4601,154.3418,154.3714,25660.0
2024-02-08 13:20:00,156.66,156.77,156.65,156.76,62354.0,154.3616,154.4699,154.3517,154.4601,62354.0
2024-02-08 13:30:00,156.78,156.84,156.74,156.82,14278.0,154.4798,154.5389,154.4404,154.5192,14278.0
2024-02-08 13:40:00,156.82,156.82,156.72,156.73,15608.0,154.5192,154.5192,154.4207,154.4305,15608.0
2024-02-08 13:50:00,156.74,156.74,156.64,156.69,21418.0,154.4404,154.4404,154.3418,154.3911,21418.0
2024-02-08 14:00:00,156.7,156.74,156.55,156.6,24112.0,154.401,154.4404,154.2532,154.3024,24112.0
2024-02-08 14:10:00,156.59,156.67,156.59,156.66,40631.0,154.2926,154.3714,154.2926,154.3616,40631.0
2024-02-08 14:20:00,156.66,156.69,156.55,156.56,12728.0,154.3616,154.3911,154.2532,154.263,12728.0
2024-02-08 14:30:00,156.54,156.58,156.46,156.5,20793.0,154.2433,154.2827,154.1645,154.2039,20793.0
2024-02-08 14:40:00,156.5,156.59,156.49,156.57,28726.0,154.2039,154.2926,154.194,154.2729,28726.0
2024-02-08 14:50:00,156.57,156.69,156.56,156.66,36613.0,154.2729,154.3911,154.263,154.3616,36613.0
2024-02-08 15:00:00,156.66,156.71,156.62,156.62,17648.0,154.3616,154.4108,154.3221,154.3221,17648.0
2024-02-08 15:10:00,156.63,156.69,156.62,156.68,20740.0,154.332,154.3911,154.3221,154.3813,20740.0
2024-02-08 15:20:00,156.69,156.77,156.68,156.71,32993.0,154.3911,154.4699,154.3813,154.4108,32993.0
2024-02-08 15:30:00,156.72,156.74,156.66,156.7,34556.0,154.4207,154.4404,154.3616,154.401,34556.0
2024-02-08 15:40:00,156.7,156.73,156.55,156.56,27766.0,154.401,154.4305,154.2532,154.263,27766.0
2024-02-08 15:50:00,156.57,156.76,156.53,156.66,50333.0,154.2729,154.4601,154.2335,154.3616,50333.0
2024-02-09 09:30:00,157.0,157.0,156.76,156.81,18011.0,154.6966,154.6966,154.4601,154.5094,18011.0
2024-02-09 09:40:00,156.82,156.92,156.77,156.85,8264.0,154.5192,154.6177,154.4699,154.5488,8264.0
2024-02-09 09:50:00,156.86,157.11,156.82,157.11,24075.0,154.5586,154.805,154.5192,154.805,24075.0
2024-02-09 10:00:00,157.13,157.17,157.01,157.17,13029.0,154.8247,154.8641,154.7064,154.8641,13029.0
2024-02-09 10:10:00,157.14,157.22,157.04,157.13,21205.0,154.8345,154.9133,154.736,154.8247,21205.0
2024-02-09 10:20:00,157.1,157.19,157.08,157.18,16844.0,154.7951,154.8838,154.7754,154.8739,16844.0
2024-02-09 10:30:00,157.21,157.29,157.17,157.22,17523.0,154.9035,154.9823,154.8641,154.9133,17523.0
2024-02-09 10:40:00,157.25,157.32,157.2,157.28,41095.0,154.9429,155.0119,154.8936,154.9725,41095.0
2024-02-09 10:50:00,157.3,157.35,157.2,157.26,8811.0,154.9922,155.0414,154.8936,154.9528,8811.0
2024-02-09 11:00:00,157.27,157.36,157.24,157.28,9424.0,154.9626,155.0513,154.933,154.9725,9424.0
2024-02-09 11:10:00,157.28,157.35,157.22,157.25,12522.0,154.9725,155.0414,154.9133,154.9429,12522.0
2024-02-09 11:20:00,157.24,157.26,157.16,157.2,11762.0,154.933,154.9528,154.8542,154.8936,11762.0
2024-02-09 11:30:00,157.2,157.22,157.07,157.14,107804.0,154.8936,154.9133,154.7655,154.8345,107804.0
2024-02-09 11:40:00,157.2,157.26,157.18,157.26,8044.0,154.8936,154.9528,154.8739,154.9528,8044.0
2024-02-09 11:50:00,157.22,157.26,157.16,157.2,5288.0,154.9133,154.9528,154.8542,154.8936,5288.0
2024-02-09 12:00:00,157.19,157.2,157.11,157.15,32801.0,154.8838,154.8936,154.805,154.8444,32801.0
2024-02-09 12:10:00,157.15,157.21,157.12,157.15,13059.0,154.8444,154.9035,154.8148,154.8444,13059.0
2024-02-09 12:20:00,157.18,157.31,157.17,157.31,9987.0,154.8739,155.002,154.8641,155.002,9987.0
2024-02-09 12:30:00,157.31,157.33,157.22,157.22,60464.0,155.002,155.0217,154.9133,154.9133,60464.0
2024-02-09 12:40:00,157.24,157.34,157.23,157.33,22290.0,154.933,155.0316,154.9232,155.0217,22290.0
2024-02-09 12:50:00,157.34,157.38,157.31,157.38,26117.0,155.0316,155.071,155.002,155.071,26117.0
2024-02-09 13:00:00,157.39,157.39,157.33,157.36,15350.0,155.0808,155.0808,155.0217,155.0513,15350.0
2024-02-09 13:10:00,157.38,157.42,157.32,157.36,17426.0,155.071,155.1104,155.0119,155.0513,17426.0
2024-02-09 13:20:00,157.38,157.48,157.37,157.46,7911.0,155.071,155.1695,155.0611,155.1498,7911.0
2024-02-09 13:30:00,157.48,157.53,157.46,157.5,9582.0,155.1695,155.2188,155.1498,155.1892,9582.0
2024-02-09 13:40:00,157.48,157.48,157.42,157.46,10896.0,155.1695,155.1695,155.1104,155.1498,10896.0
2024-02-09 13:50:00,157.46,157.54,157.42,157.52,10111.0,155.1498,155.2286,155.1104,155.2089,10111.0
2024-02-09 14:00:00,157.52,157.59,157.51,157.53,11757.0,155.2089,155.2779,155.1991,155.2188,11757.0
2024-02-09 14:10:00,157.53,157.65,157.53,157.64,21273.0,155.2188,155.337,155.2188,155.3272,21273.0
2024-02-09 14:20:00,157.66,157.72,157.63,157.7,20427.0,155.3469,155.406,155.3173,155.3863,20427.0
2024-02-09 14:30:00,157.71,157.75,157.69,157.73,14385.0,155.3962,155.4356,155.3764,155.4159,14385.0
2024-02-09 14:40:00,157.77,157.85,157.76,157.78,22044.0,155.4553,155.5341,155.4454,155.4651,22044.0
2024-02-09 14:50:00,157.77,157.82,157.75,157.76,13927.0,155.4553,155.5045,155.4356,155.4454,13927.0
2024-02-09 15:00:00,157.77,157.77,157.59,157.63,20027.0,155.4553,155.4553,155.2779,155.3173,20027.0
2024-02-09 15:10:00,157.63,157.76,157.63,157.74,23238.0,155.3173,155.4454,155.3173,155.4257,23238.0
2024-02-09 15:20:00,157.74,157.75,157.65,157.7,55065.0,155.4257,155.4356,155.337,155.3863,55065.0
2024-02-09 15:30:00,157.69,157.69,157.6,157.65,24381.0,155.3764,155.3764,155.2878,155.337,24381.0
2024-02-09 15:40:00,157.66,157.69,157.57,157.58,17723.0,155.3469,155.3764,155.2582,155.2681,17723.0
2024-02-09 15:50:00,157.6,157.75,157.6,157.67,38824.0,155.2878,155.4356,155.2878,155.3567,38824.0
2024-02-12 09:30:00,157.84,157.86,157.71,157.74,25564.0,155.5242,155.5439,155.3962,155.4257,25564.0
2024-02-12 09:40:00,157.7,157.7,157.56,157.56,16458.0,155.3863,155.3863,155.2484,155.2484,16458.0
2024-02-12 09:50:00,157.59,157.66,157.57,157.64,7451.0,155.2779,155.3469,155.2582,155.3272,7451.0
2024-02-12 10:00:00,157.67,157.68,157.54,157.61,8098.0,155.3567,155.3666,155.2286,155.2976,8098.0
2024-02-12 10:10:00,157.63,157.63,157.56,157.6,17820.0,155.3173,155.3173,155.2484,155.2878,17820.0
2024-02-12 10:20:00,157.6,157.76,157.6,157.74,7359.0,155.2878,155.4454,155.2878,155.4257,7359.0
2024-02-12 10:30:00,157.73,157.84,157.72,157.82,13018.0,155.4159,155.5242,155.406,155.5045,13018.0
2024-02-12 10:40:00,157.84,157.93,157.83,157.9,5924.0,155.5242,155.6129,155.5144,155.5834,5924.0
2024-02-12 10:50:00,157.91,158.06,157.89,158.06,12913.0,155.5932,155.741,155.5735,155.741,12913.0
2024-02-12 11:00:00,158.06,158.08,157.94,158.04,12803.0,155.741,155.7607,155.6228,155.7213,12803.0
2024-02-12 11:10:00,158.04,158.1,157.98,158.09,10463.0,155.7213,155.7804,155.6622,155.7706,10463.0
2024-02-12 11:20:00,158.08,158.28,158.07,158.25,9248.0,155.7607,155.9578,155.7509,155.9282,9248.0
2024-02-12 11:30:00,158.26,158.47,158.24,158.41,7951.0,155.9381,156.145,155.9184,156.0859,7951.0
2024-02-12 11:40:00,158.39,158.41,158.25,158.25,18571.0,156.0662,156.0859,155.9282,155.9282,18571.0
2024-02-12 11:50:00,158.27,158.38,158.27,158.34,84038.0,155.9479,156.0563,155.9479,156.0169,84038.0
2024-02-12 12:00:00,158.35,158.4,158.24,158.39,22343.0,156.0268,156.076,155.9184,156.0662,22343.0
2024-02-12 12:10:00,158.4,158.46,158.32,158.36,15503.0,156.076,156.1351,155.9972,156.0366,15503.0
2024-02-12 12:20:00,158.36,158.36,158.21,158.28,9470.0,156.0366,156.0366,155.8888,155.9578,9470.0
2024-02-12 12:30:00,158.3,158.31,158.22,158.25,14564.0,155.9775,155.9873,155.8987,155.9282,14564.0
2024-02-12 12:40:00,158.26,158.3,158.19,158.3,14367.0,155.9381,155.9775,155.8691,155.9775,14367.0
2024-02-12 12:50:00,158.28,158.32,158.24,158.3,98500.0,155.9578,155.9972,155.9184,155.9775,98500.0
2024-02-12 13:00:00,158.3,158.32,158.25,158.29,14776.0,155.9775,155.9972,155.9282,155.9676,14776.0
2024-02-12 13:10:00,158.32,158.36,158.3,158.32,7580.0,155.9972,156.0366,155.9775,155.9972,7580.0
2024-02-12 13:20:00,158.32,158.32,158.04,158.05,11195.0,155.9972,155.9972,155.7213,155.7312,11195.0
2024-02-12 13:30:00,158.0,158.0,157.73,157.77,23488.0,155.6819,155.6819,155.4159,155.4553,23488.0
2024-02-12 13:40:00,157.75,157.81,157.69,157.75,18245.0,155.4356,155.4947,155.3764,155.4356,18245.0
2024-02-12 13:50:00,157.77,157.89,157.75,157.85,8292.0,155.4553,155.5735,155.4356,155.5341,8292.0
2024-02-12 14:00:00,157.83,157.86,157.74,157.85,11725.0,155.5144,155.5439,155.4257,155.5341,11725.0
2024-02-12 14:10:00,157.84,157.84,157.33,157.33,19140.0,155.5242,155.5242,155.0217,155.0217,19140.0
2024-02-12 14:20:00,157.31,157.57,157.28,157.53,32896.0,155.002,155.2582,154.9725,155.2188,32896.0
2024-02-12 14:30:00,157.53,157.59,157.5,157.54,20105.0,155.2188,155.2779,155.1892,155.2286,20105.0
2024-02-12 14:40:00,157.6,157.66,157.49,157.53,15826.0,155.2878,155.3469,155.1794,155.2188,15826.0
2024-02-12 14:50:00,157.5,157.5,157.38,157.43,23720.0,155.1892,155.1892,155.071,155.1203,23720.0
2024-02-12 15:00:00,157.44,157.62,157.43,157.58,9036.0,155.1301,155.3075,155.1203,155.2681,9036.0
2024-02-12 15:10:00,157.6,157.66,157.58,157.63,12217.0,155.2878,155.3469,155.2681,155.3173,12217.0
2024-02-12 15:20:00,157.65,157.68,157.58,157.59,27908.0,155.337,155.3666,155.2681,155.2779,27908.0
2024-02-12 15:30:00,157.6,157.66,157.56,157.6,21321.0,155.2878,155.3469,155.2484,155.2878,21321.0
2024-02-12 15:40:00,157.57,157.69,157.55,157.64,15131.0,155.2582,155.3764,155.2385,155.3272,15131.0
2024-02-12 15:50:00,157.64,157.71,157.51,157.63,36935.0,155.3272,155.3962,155.1991,155.3173,36935.0
2024-02-13 09:30:00,155.26,155.82,155.16,155.64,26425.0,152.9821,153.5339,152.8836,153.3565,26425.0
2024-02-13 09:40:00,155.67,155.67,155.49,155.51,28220.0,153.3861,153.3861,153.2087,153.2284,28220.0
2024-02-13 09:50:00,155.5,155.54,155.31,155.4,69413.0,153.2186,153.258,153.0314,153.12,69413.0
2024-02-13 10:00:00,155.41,155.48,155.33,155.36,11137.0,153.1299,153.1989,153.0511,153.0806,11137.0
2024-02-13 10:10:00,155.37,155.52,155.3,155.5,8315.0,153.0905,153.2383,153.0215,153.2186,8315.0
2024-02-13 10:20:00,155.52,156.0,155.52,155.98,8355.0,153.2383,153.7112,153.2383,153.6915,8355.0
2024-02-13 10:30:00,156.05,156.19,155.96,156.19,17834.0,153.7605,153.8985,153.6718,153.8985,17834.0
2024-02-13 10:40:00,156.18,156.26,156.12,156.21,13379.0,153.8886,153.9674,153.8295,153.9182,13379.0
2024-02-13 10:50:00,156.21,156.27,155.97,155.99,38717.0,153.9182,153.9773,153.6817,153.7014,38717.0
2024-02-13 11:00:00,156.02,156.33,156.01,156.33,16403.0,153.7309,154.0364,153.7211,154.0364,16403.0
2024-02-13 11:10:00,156.31,156.33,156.1,156.14,6693.0,154.0167,154.0364,153.8098,153.8492,6693.0
2024-02-13 11:20:00,156.16,156.31,156.16,156.26,9081.0,153.8689,154.0167,153.8689,153.9674,9081.0
2024-02-13 11:30:00,156.29,156.38,156.17,156.36,62379.0,153.997,154.0857,153.8787,154.066,62379.0
2024-02-13 11:40:00,156.37,156.42,156.31,156.36,46769.0,154.0758,154.1251,154.0167,154.066,46769.0
2024-02-13 11:50:00,156.38,156.38,156.13,156.18,6368.0,154.0857,154.0857,153.8393,153.8886,6368.0
2024-02-13 12:00:00,156.14,156.17,156.01,156.05,16955.0,153.8492,153.8787,153.7211,153.7605,16955.0
2024-02-13 12:10:00,156.04,156.12,155.96,156.07,15361.0,153.7507,153.8295,153.6718,153.7802,15361.0
2024-02-13 12:20:00,156.08,156.1,155.91,155.94,5679.0,153.7901,153.8098,153.6226,153.6521,5679.0
2024-02-13 12:30:00,155.96,156.18,155.95,156.14,63744.0,153.6718,153.8886,153.662,153.8492,63744.0
2024-02-13 12:40:00,156.17,156.2,156.0,156.02,29658.0,153.8787,153.9083,153.7112,153.7309,29658.0
2024-02-13 12:50:00,156.0,156.07,155.8,155.85,25868.0,153.7112,153.7802,153.5142,153.5634,25868.0
2024-02-13 13:00:00,155.84,155.86,155.74,155.79,8700.0,153.5536,153.5733,153.4551,153.5043,8700.0
2024-02-13 13:10:00,155.81,155.87,155.75,155.84,19395.0,153.524,153.5831,153.4649,153.5536,19395.0
2024-02-13 13:20:00,155.78,155.88,155.76,155.88,33277.0,153.4945,153.593,153.4748,153.593,33277.0
2024-02-13 13:30:00,155.84,155.87,155.75,155.81,6723.0,153.5536,153.5831,153.4649,153.524,6723.0
2024-02-13 13:40:00,155.82,155.82,155.68,155.69,11400.0,153.5339,153.5339,153.3959,153.4058,11400.0
2024-02-13 13:50:00,155.67,155.69,155.61,155.66,25865.0,153.3861,153.4058,153.327,153.3762,25865.0
2024-02-13 14:00:00,155.66,155.66,155.31,155.38,13709.0,153.3762,153.3762,153.0314,153.1003,13709.0
2024-02-13 14:10:00,155.32,155.34,155.11,155.22,29759.0,153.0412,153.0609,152.8343,152.9427,29759.0
2024-02-13 14:20:00,155.22,155.28,155.09,155.21,17412.0,152.9427,153.0018,152.8146,152.9328,17412.0
2024-02-13 14:30:00,155.19,155.44,155.18,155.41,37896.0,152.9131,153.1595,152.9033,153.1299,37896.0
2024-02-13 14:40:00,155.42,155.46,155.07,155.07,11149.0,153.1397,153.1792,152.7949,152.7949,11149.0
2024-02-13 14:50:00,155.08,155.1,154.86,154.93,17925.0,152.8047,152.8244,152.588,152.6569,17925.0
2024-02-13 15:00:00,154.94,154.99,154.79,154.84,16840.0,152.6668,152.7161,152.519,152.5683,16840.0
2024-02-13 15:10:00,154.86,154.91,154.77,154.8,33405.0,152.588,152.6372,152.4993,152.5288,33405.0
2024-02-13 15:20:00,154.8,154.91,154.71,154.89,20650.0,152.5288,152.6372,152.4402,152.6175,20650.0
2024-02-13 15:30:00,154.89,155.04,154.82,155.01,58624.0,152.6175,152.7653,152.5486,152.7358,58624.0
2024-02-13 15:40:00,155.01,155.39,155.01,155.35,58170.0,152.7358,153.1102,152.7358,153.0708,58170.0
2024-02-13 15:50:00,155.36,155.71,155.21,155.71,30976.0,153.0806,153.4255,152.9328,153.4255,30976.0
2024-02-14 09:30:00,156.6,156.85,156.45,156.45,33379.0,154.3024,154.5488,154.1546,154.1546,33379.0
2024-02-14 09:40:00,156.43,156.84,156.42,156.71,18133.0,154.1349,154.5389,154.1251,154.4108,18133.0
2024-02-14 09:50:00,156.74,156.8,156.59,156.8,17756.0,154.4404,154.4995,154.2926,154.4995,17756.0
2024-02-14 10:00:00,156.87,156.94,156.78,156.81,11063.0,154.5685,154.6374,154.4798,154.5094,11063.0
2024-02-14 10:10:00,156.84,157.02,156.78,157.01,31853.0,154.5389,154.7163,154.4798,154.7064,31853.0
2024-02-14 10:20:00,157.05,157.17,157.0,157.07,87101.0,154.7458,154.8641,154.6966,154.7655,87101.0
2024-02-14 10:30:00,157.12,157.14,156.88,156.89,13925.0,154.8148,154.8345,154.5783,154.5882,13925.0
2024-02-14 10:40:00,156.89,156.89,156.71,156.79,13120.0,154.5882,154.5882,154.4108,154.4896,13120.0
2024-02-14 10:50:00,156.8,156.81,156.44,156.44,15129.0,154.4995,154.5094,154.1448,154.1448,15129.0
2024-02-14 11:00:00,156.4,156.4,156.15,156.33,17524.0,154.1054,154.1054,153.859,154.0364,17524.0
2024-02-14 11:10:00,156.29,156.4,156.12,156.25,13380.0,153.997,154.1054,153.8295,153.9576,13380.0
2024-02-14 11:20:00,156.22,156.48,156.19,156.46,9785.0,153.928,154.1842,153.8985,154.1645,9785.0
2024-02-14 11:30:00,156.47,156.48,156.42,156.46,8803.0,154.1743,154.1842,154.1251,154.1645,8803.0
2024-02-14 11:40:00,156.45,156.49,156.21,156.31,8561.0,154.1546,154.194,153.9182,154.0167,8561.0
2024-02-14 11:50:00,156.33,156.39,156.19,156.19,14586.0,154.0364,154.0955,153.8985,153.8985,14586.0
2024-02-14 12:00:00,156.2,156.2,155.9,156.11,20806.0,153.9083,153.9083,153.6127,153.8196,20806.0
2024-02-14 12:10:00,156.16,156.24,156.13,156.22,13220.0,153.8689,153.9477,153.8393,153.928,13220.0
2024-02-14 12:20:00,156.21,156.38,156.16,156.38,10824.0,153.9182,154.0857,153.8689,154.0857,10824.0
2024-02-14 12:30:00,156.39,156.46,156.33,156.38,47970.0,154.0955,154.1645,154.0364,154.0857,47970.0
2024-02-14 12:40:00,156.36,156.51,156.35,156.49,17623.0,154.066,154.2138,154.0561,154.194,17623.0
2024-02-14 12:50:00,156.48,156.53,156.44,156.46,13141.0,154.1842,154.2335,154.1448,154.1645,13141.0
2024-02-14 13:00:00,156.45,156.54,156.42,156.42,16008.0,154.1546,154.2433,154.1251,154.1251,16008.0
2024-02-14 13:10:00,156.4,156.4,156.21,156.29,13768.0,154.1054,154.1054,153.9182,153.997,13768.0
2024-02-14 13:20:00,156.31,156.38,156.26,156.36,7317.0,154.0167,154.0857,153.9674,154.066,7317.0
2024-02-14 13:30:00,156.38,156.7,156.35,156.7,30163.0,154.0857,154.401,154.0561,154.401,30163.0
2024-02-14 13:40:00,156.7,156.73,156.56,156.66,24094.0,154.401,154.4305,154.263,154.3616,24094.0
2024-02-14 13:50:00,156.66,156.67,156.49,156.57,6254.0,154.3616,154.3714,154.194,154.2729,6254.0
2024-02-14 14:00:00,156.61,156.61,156.22,156.27,13351.0,154.3123,154.3123,153.928,153.9773,13351.0
2024-02-14 14:10:00,156.28,156.48,156.27,156.37,53783.0,153.9871,154.1842,153.9773,154.0758,53783.0
2024-02-14 14:20:00,156.38,156.66,156.38,156.62,11195.0,154.0857,154.3616,154.0857,154.3221,11195.0
2024-02-14 14:30:00,156.65,156.75,156.58,156.7,35881.0,154.3517,154.4502,154.2827,154.401,35881.0
2024-02-14 14:40:00,156.68,156.73,156.59,156.66,24650.0,154.3813,154.4305,154.2926,154.3616,24650.0
2024-02-14 14:50:00,156.65,156.71,156.56,156.71,22615.0,154.3517,154.4108,154.263,154.4108,22615.0
2024-02-14 15:00:00,156.71,156.82,156.6,156.8,21446.0,154.4108,154.5192,154.3024,154.4995,21446.0
2024-02-14 15:10:00,156.75,156.9,156.75,156.87,26480.0,154.4502,154.598,154.4502,154.5685,26480.0
2024-02-14 15:20:00,156.87,157.1,156.85,157.07,16923.0,154.5685,154.7951,154.5488,154.7655,16923.0
2024-02-14 15:30:00,157.06,157.1,156.9,157.08,28683.0,154.7557,154.7951,154.598,154.7754,28683.0
2024-02-14 15:40:00,157.12,157.2,157.03,157.18,62845.0,154.8148,154.8936,154.7261,154.8739,62845.0
2024-02-14 15:50:00,157.19,157.39,157.17,157.33,35071.0,154.8838,155.0808,154.8641,155.0217,35071.0
2024-02-15 09:30:00,157.71,157.71,157.5,157.56,25751.0,155.3962,155.3962,155.1892,155.2484,25751.0
2024-02-15 09:40:00,157.57,157.64,157.5,157.59,9327.0,155.2582,155.3272,155.1892,155.2779,9327.0
2024-02-15 09:50:00,157.59,157.69,157.4,157.44,20777.0,155.2779,155.3764,155.0907,155.1301,20777.0
2024-02-15 10:00:00,157.49,157.76,157.44,157.76,19037.0,155.1794,155.4454,155.1301,155.4454,19037.0
2024-02-15 10:10:00,157.77,157.88,157.72,157.82,15737.0,155.4553,155.5637,155.406,155.5045,15737.0
2024-02-15 10:20:00,157.83,157.87,157.58,157.58,13143.0,155.5144,155.5538,155.2681,155.2681,13143.0
2024-02-15 10:30:00,157.66,157.73,157.56,157.73,8190.0,155.3469,155.4159,155.2484,155.4159,8190.0
2024-02-15 10:40:00,157.7,157.79,157.65,157.79,14733.0,155.3863,155.475,155.337,155.475,14733.0
2024-02-15 10:50:00,157.79,157.86,157.73,157.83,11629.0,155.475,155.5439,155.4159,155.5144,11629.0
2024-02-15 11:00:00,157.86,157.86,157.45,157.49,9429.0,155.5439,155.5439,155.14,155.1794,9429.0
2024-02-15 11:10:00,157.48,157.69,157.48,157.61,20194.0,155.1695,155.3764,155.1695,155.2976,20194.0
2024-02-15 11:20:00,157.58,157.73,157.58,157.73,16343.0,155.2681,155.4159,155.2681,155.4159,16343.0
2024-02-15 11:30:00,157.71,157.79,157.67,157.79,13407.0,155.3962,155.475,155.3567,155.475,13407.0
2024-02-15 11:40:00,157.82,157.88,157.8,157.81,8755.0,155.5045,155.5637,155.4848,155.4947,8755.0
2024-02-15 11:50:00,157.8,157.8,157.63,157.73,15738.0,155.4848,155.4848,155.3173,155.4159,15738.0
2024-02-15 12:00:00,157.74,157.75,157.64,157.7,14144.0,155.4257,155.4356,155.3272,155.3863,14144.0
2024-02-15 12:10:00,157.72,157.89,157.72,157.89,25661.0,155.406,155.5735,155.406,155.5735,25661.0
2024-02-15 12:20:00,157.87,157.95,157.81,157.95,7257.0,155.5538,155.6326,155.4947,155.6326,7257.0
2024-02-15 12:30:00,157.96,158.0,157.91,157.98,45203.0,155.6425,155.6819,155.5932,155.6622,45203.0
2024-02-15 12:40:00,157.97,158.04,157.91,157.93,85065.0,155.6523,155.7213,155.5932,155.6129,85065.0
2024-02-15 12:50:00,157.94,158.0,157.83,157.84,71291.0,155.6228,155.6819,155.5144,155.5242,71291.0
2024-02-15 13:00:00,157.83,158.03,157.81,158.0,77231.0,155.5144,155.7115,155.4947,155.6819,77231.0
2024-02-15 13:10:00,158.0,158.18,157.99,158.18,56151.0,155.6819,155.8593,155.672,155.8593,56151.0
2024-02-15 13:20:00,158.22,158.23,158.1,158.21,67494.0,155.8987,155.9085,155.7804,155.8888,67494.0
2024-02-15 13:30:00,158.22,158.29,158.11,158.17,45460.0,155.8987,155.9676,155.7903,155.8494,45460.0
2024-02-15 13:40:00,158.19,158.21,158.04,158.07,47596.0,155.8691,155.8888,155.7213,155.7509,47596.0
2024-02-15 13:50:00,158.07,158.19,158.07,158.18,75910.0,155.7509,155.8691,155.7509,155.8593,75910.0
2024-02-15 14:00:00,158.19,158.33,158.14,158.27,245776.0,155.8691,156.0071,155.8198,155.9479,245776.0
2024-02-15 14:10:00,158.28,158.28,158.08,158.25,93025.0,155.9578,155.9578,155.7607,155.9282,93025.0
2024-02-15 14:20:00,158.25,158.27,158.13,158.23,155571.0,155.9282,155.9479,155.81,155.9085,155571.0
2024-02-15 14:30:00,158.24,158.32,158.21,158.27,40897.0,155.9184,155.9972,155.8888,155.9479,40897.0
2024-02-15 14:40:00,158.26,158.36,158.23,158.36,12071.0,155.9381,156.0366,155.9085,156.0366,12071.0
2024-02-15 14:50:00,158.37,158.39,158.25,158.27,19302.0,156.0465,156.0662,155.9282,155.9479,19302.0
2024-02-15 15:00:00,158.27,158.27,158.12,158.14,37048.0,155.9479,155.9479,155.8001,155.8198,37048.0
2024-02-15 15:10:00,158.15,158.27,158.12,158.15,53995.0,155.8297,155.9479,155.8001,155.8297,53995.0
2024-02-15 15:20:00,158.15,158.18,158.03,158.16,25681.0,155.8297,155.8593,155.7115,155.8395,25681.0
2024-02-15 15:30:00,158.17,158.2,158.08,158.1,26415.0,155.8494,155.879,155.7607,155.7804,26415.0
2024-02-15 15:40:00,158.08,158.12,158.02,158.03,15990.0,155.7607,155.8001,155.7016,155.7115,15990.0
2024-02-15 15:50:00,158.1,158.23,158.05,158.18,63027.0,155.7804,155.9085,155.7312,155.8593,63027.0
2024-02-16 09:30:00,158.61,158.61,158.04,158.05,33020.0,156.2829,156.2829,155.7213,155.7312,33020.0
2024-02-16 09:40:00,158.04,158.06,157.86,157.86,10379.0,155.7213,155.741,155.5439,155.5439,10379.0
2024-02-16 09:50:00,157.84,157.84,157.3,157.33,6257.0,155.5242,155.5242,154.9922,155.0217,6257.0
2024-02-16 10:00:00,157.36,157.45,157.07,157.42,22448.0,155.0513,155.14,154.7655,155.1104,22448.0
2024-02-16 10:10:00,157.44,157.57,157.34,157.55,9597.0,155.1301,155.2582,155.0316,155.2385,9597.0
2024-02-16 10:20:00,157.53,157.53,157.29,157.42,16150.0,155.2188,155.2188,154.9823,155.1104,16150.0
2024-02-16 10:30:00,157.44,157.6,157.28,157.6,13512.0,155.1301,155.2878,154.9725,155.2878,13512.0
2024-02-16 10:40:00,157.64,157.75,157.57,157.57,36513.0,155.3272,155.4356,155.2582,155.2582,36513.0
2024-02-16 10:50:00,157.6,157.73,157.58,157.72,9200.0,155.2878,155.4159,155.2681,155.406,9200.0
2024-02-16 11:00:00,157.73,157.92,157.73,157.9,7162.0,155.4159,155.6031,155.4159,155.5834,7162.0
2024-02-16 11:10:00,157.95,158.11,157.89,158.07,25506.0,155.6326,155.7903,155.5735,155.7509,25506.0
2024-02-16 11:20:00,158.07,158.17,158.04,158.07,10163.0,155.7509,155.8494,155.7213,155.7509,10163.0
2024-02-16 11:30:00,158.08,158.17,157.99,158.05,16609.0,155.7607,155.8494,155.672,155.7312,16609.0
2024-02-16 11:40:00,158.05,158.19,158.05,158.06,8970.0,155.7312,155.8691,155.7312,155.741,8970.0
2024-02-16 11:50:00,158.06,158.21,158.02,158.13,8738.0,155.741,155.8888,155.7016,155.81,8738.0
2024-02-16 12:00:00,158.14,158.21,158.1,158.11,29018.0,155.8198,155.8888,155.7804,155.7903,29018.0
2024-02-16 12:10:00,158.07,158.1,158.02,158.05,13268.0,155.7509,155.7804,155.7016,155.7312,13268.0
2024-02-16 12:20:00,158.02,158.18,158.01,158.18,7684.0,155.7016,155.8593,155.6917,155.8593,7684.0
2024-02-16 12:30:00,158.19,158.19,158.05,158.06,2971.0,155.8691,155.8691,155.7312,155.741,2971.0
2024-02-16 12:40:00,158.06,158.15,158.06,158.14,23635.0,155.741,155.8297,155.741,155.8198,23635.0
2024-02-16 12:50:00,158.15,158.15,158.02,158.06,13708.0,155.8297,155.8297,155.7016,155.741,13708.0
2024-02-16 13:00:00,158.07,158.07,157.76,157.84,22951.0,155.7509,155.7509,155.4454,155.5242,22951.0
2024-02-16 13:10:00,157.78,157.83,157.73,157.74,5386.0,155.4651,155.5144,155.4159,155.4257,5386.0
2024-02-16 13:20:00,157.73,157.98,157.72,157.91,22383.0,155.4159,155.6622,155.406,155.5932,22383.0
2024-02-16 13:30:00,157.92,158.03,157.91,158.03,4237.0,155.6031,155.7115,155.5932,155.7115,4237.0
2024-02-16 13:40:00,158.04,158.15,158.04,158.09,31381.0,155.7213,155.8297,155.7213,155.7706,31381.0
2024-02-16 13:50:00,158.1,158.2,158.09,158.2,16227.0,155.7804,155.879,155.7706,155.879,16227.0
2024-02-16 14:00:00,158.21,158.33,158.21,158.31,9141.0,155.8888,156.0071,155.8888,155.9873,9141.0
2024-02-16 14:10:00,158.33,158.33,158.28,158.31,17938.0,156.0071,156.0071,155.9578,155.9873,17938.0
2024-02-16 14:20:00,158.31,158.34,158.25,158.27,92698.0,155.9873,156.0169,155.9282,155.9479,92698.0
2024-02-16 14:30:00,158.27,158.29,158.05,158.09,12156.0,155.9479,155.9676,155.7312,155.7706,12156.0
2024-02-16 14:40:00,158.08,158.12,157.41,157.63,28010.0,155.7607,155.8001,155.1006,155.3173,28010.0
2024-02-16 14:50:00,157.55,157.56,157.4,157.55,19640.0,155.2385,155.2484,155.0907,155.2385,19640.0
2024-02-16 15:00:00,157.56,157.61,157.44,157.46,8132.0,155.2484,155.2976,155.1301,155.1498,8132.0
2024-02-16 15:10:00,157.46,157.52,157.34,157.51,17871.0,155.1498,155.2089,155.0316,155.1991,17871.0
2024-02-16 15:20:00,157.54,157.63,157.48,157.57,17214.0,155.2286,155.3173,155.1695,155.2582,17214.0
2024-02-16 15:30:00,157.56,157.59,157.35,157.38,13884.0,155.2484,155.2779,155.0414,155.071,13884.0
2024-02-16 15:40:00,157.32,157.32,156.96,156.96,17336.0,155.0119,155.0119,154.6572,154.6572,17336.0
2024-02-16 15:50:00,156.95,157.19,156.95,157.01,29334.0,154.6473,154.8838,154.6473,154.7064,29334.0
2024-02-20 09:30:00,156.24,156.45,155.92,155.95,35062.0,153.9477,154.1546,153.6324,153.662,35062.0
2024-02-20 09:40:00,155.96,155.96,155.64,155.7,23854.0,153.6718,153.6718,153.3565,153.4156,23854.0
2024-02-20 09:50:00,155.68,155.86,155.48,155.69,15431.0,153.3959,153.5733,153.1989,153.4058,15431.0
2024-02-20 10:00:00,155.71,155.74,155.53,155.66,13456.0,153.4255,153.4551,153.2481,153.3762,13456.0
2024-02-20 10:10:00,155.63,155.63,155.43,155.54,8030.0,153.3467,153.3467,153.1496,153.258,8030.0
2024-02-20 10:20:00,155.49,155.67,155.48,155.57,21306.0,153.2087,153.3861,153.1989,153.2875,21306.0
2024-02-20 10:30:00,155.53,155.57,155.41,155.52,16527.0,153.2481,153.2875,153.1299,153.2383,16527.0
2024-02-20 10:40:00,155.55,155.7,155.54,155.65,17364.0,153.2678,153.4156,153.258,153.3664,17364.0
2024-02-20 10:50:00,155.72,155.84,155.71,155.82,8433.0,153.4353,153.5536,153.4255,153.5339,8433.0
2024-02-20 11:00:00,155.82,155.92,155.73,155.74,16977.0,153.5339,153.6324,153.4452,153.4551,16977.0
2024-02-20 11:10:00,155.75,155.8,155.69,155.74,13362.0,153.4649,153.5142,153.4058,153.4551,13362.0
2024-02-20 11:20:00,155.74,155.86,155.71,155.82,13726.0,153.4551,153.5733,153.4255,153.5339,13726.0
2024-02-20 11:30:00,155.78,155.78,155.56,155.63,9882.0,153.4945,153.4945,153.2777,153.3467,9882.0
2024-02-20 11:40:00,155.63,155.73,155.6,155.7,12813.0,153.3467,153.4452,153.3171,153.4156,12813.0
2024-02-20 11:50:00,155.66,155.68,155.4,155.42,6149.0,153.3762,153.3959,153.12,153.1397,6149.0
2024-02-20 12:00:00,155.39,155.41,155.22,155.22,26132.0,153.1102,153.1299,152.9427,152.9427,26132.0
2024-02-20 12:10:00,155.25,155.29,155.08,155.08,10786.0,152.9722,153.0117,152.8047,152.8047,10786.0
2024-02-20 12:20:00,155.11,155.19,155.1,155.19,45100.0,152.8343,152.9131,152.8244,152.9131,45100.0
2024-02-20 12:30:00,155.19,155.33,155.02,155.02,14467.0,152.9131,153.0511,152.7456,152.7456,14467.0
2024-02-20 12:40:00,155.15,155.32,155.15,155.25,4933.0,152.8737,153.0412,152.8737,152.9722,4933.0
2024-02-20 12:50:00,155.24,155.39,155.22,155.37,22372.0,152.9624,153.1102,152.9427,153.0905,22372.0
2024-02-20 13:00:00,155.37,155.4,155.25,155.32,17231.0,153.0905,153.12,152.9722,153.0412,17231.0
2024-02-20 13:10:00,155.33,155.34,155.18,155.31,11026.0,153.0511,153.0609,152.9033,153.0314,11026.0
2024-02-20 13:20:00,155.43,155.46,155.19,155.19,5105.0,153.1496,153.1792,152.9131,152.9131,5105.0
2024-02-20 13:30:00,155.22,155.25,155.11,155.15,15770.0,152.9427,152.9722,152.8343,152.8737,15770.0
2024-02-20 13:40:00,155.17,155.36,155.17,155.3,18952.0,152.8934,153.0806,152.8934,153.0215,18952.0
2024-02-20 13:50:00,155.31,155.45,155.29,155.43,17190.0,153.0314,153.1693,153.0117,153.1496,17190.0
2024-02-20 14:00:00,155.48,155.48,155.34,155.46,4835.0,153.1989,153.1989,153.0609,153.1792,4835.0
2024-02-20 14:10:00,155.44,155.5,155.29,155.5,22703.0,153.1595,153.2186,153.0117,153.2186,22703.0
2024-02-20 14:20:00,155.51,155.52,155.35,155.52,8254.0,153.2284,153.2383,153.0708,153.2383,8254.0
2024-02-20 14:30:00,155.53,155.55,155.43,155.53,23405.0,153.2481,153.2678,153.1496,153.2481,23405.0
2024-02-20 14:40:00,155.52,155.74,155.52,155.74,47375.0,153.2383,153.4551,153.2383,153.4551,47375.0
2024-02-20 14:50:00,155.77,155.82,155.67,155.78,17416.0,153.4846,153.5339,153.3861,153.4945,17416.0
2024-02-20 15:00:00,155.79,155.83,155.65,155.82,20497.0,153.5043,153.5437,153.3664,153.5339,20497.0
2024-02-20 15:10:00,155.84,155.85,155.7,155.74,12915.0,153.5536,153.5634,153.4156,153.4551,12915.0
2024-02-20 15:20:00,155.73,155.83,155.64,155.78,24494.0,153.4452,153.5437,153.3565,153.4945,24494.0
2024-02-20 15:30:00,155.8,155.82,155.3,155.4,54435.0,153.5142,153.5339,153.0215,153.12,54435.0
2024-02-20 15:40:00,155.44,155.66,155.43,155.56,32801.0,153.1595,153.3762,153.1496,153.2777,32801.0
2024-02-20 15:50:00,155.58,155.81,155.53,155.81,54683.0,153.2974,153.524,153.2481,153.524,54683.0
2024-02-21 09:30:00,155.13,155.39,155.13,155.38,29319.0,152.854,153.1102,152.854,153.1003,29319.0
2024-02-21 09:40:00,155.36,155.38,155.09,155.16,23168.0,153.0806,153.1003,152.8146,152.8836,23168.0
2024-02-21 09:50:00,155.14,155.31,155.08,155.24,11254.0,152.8639,153.0314,152.8047,152.9624,11254.0
2024-02-21 10:00:00,155.26,155.55,155.23,155.48,28838.0,152.9821,153.2678,152.9525,153.1989,28838.0
2024-02-21 10:10:00,155.48,155.68,155.45,155.6,7964.0,153.1989,153.3959,153.1693,153.3171,7964.0
2024-02-21 10:20:00,155.59,155.7,155.45,155.45,11696.0,153.3073,153.4156,153.1693,153.1693,11696.0
2024-02-21 10:30:00,155.41,155.49,155.35,155.46,7950.0,153.1299,153.2087,153.0708,153.1792,7950.0
2024-02-21 10:40:00,155.48,155.55,155.4,155.55,26822.0,153.1989,153.2678,153.12,153.2678,26822.0
2024-02-21 10:50:00,155.53,155.58,155.47,155.48,11103.0,153.2481,153.2974,153.189,153.1989,11103.0
2024-02-21 11:00:00,155.49,155.7,155.46,155.68,45430.0,153.2087,153.4156,153.1792,153.3959,45430.0
2024-02-21 11:10:00,155.66,155.78,155.66,155.75,20808.0,153.3762,153.4945,153.3762,153.4649,20808.0
2024-02-21 11:20:00,155.77,155.8,155.67,155.69,26908.0,153.4846,153.5142,153.3861,153.4058,26908.0
2024-02-21 11:30:00,155.69,155.72,155.56,155.64,54852.0,153.4058,153.4353,153.2777,153.3565,54852.0
2024-02-21 11:40:00,155.62,155.64,155.54,155.61,48261.0,153.3368,153.3565,153.258,153.327,48261.0
2024-02-21 11:50:00,155.62,155.75,155.62,155.71,12964.0,153.3368,153.4649,153.3368,153.4255,12964.0
2024-02-21 12:00:00,155.72,155.72,155.41,155.41,13878.0,153.4353,153.4353,153.1299,153.1299,13878.0
2024-02-21 12:10:00,155.45,155.45,155.29,155.45,280351.0,153.1693,153.1693,153.0117,153.1693,280351.0
2024-02-21 12:20:00,155.46,155.49,155.39,155.41,65662.0,153.1792,153.2087,153.1102,153.1299,65662.0
2024-02-21 12:30:00,155.43,155.48,155.38,155.46,7629.0,153.1496,153.1989,153.1003,153.1792,7629.0
2024-02-21 12:40:00,155.46,155.48,155.31,155.48,13994.0,153.1792,153.1989,153.0314,153.1989,13994.0
2024-02-21 12:50:00,155.49,155.61,155.49,155.6,16618.0,153.2087,153.327,153.2087,153.3171,16618.0
2024-02-21 13:00:00,155.58,155.58,155.24,155.43,49823.0,153.2974,153.2974,152.9624,153.1496,49823.0
2024-02-21 13:10:00,155.47,155.59,155.47,155.53,8987.0,153.189,153.3073,153.189,153.2481,8987.0
2024-02-21 13:20:00,155.53,155.53,155.39,155.41,19225.0,153.2481,153.2481,153.1102,153.1299,19225.0
2024-02-21 13:30:00,155.42,155.47,155.36,155.42,11729.0,153.1397,153.189,153.0806,153.1397,11729.0
2024-02-21 13:40:00,155.42,155.46,155.36,155.43,12074.0,153.1397,153.1792,153.0806,153.1496,12074.0
2024-02-21 13:50:00,155.46,155.47,155.34,155.41,13447.0,153.1792,153.189,153.0609,153.1299,13447.0
2024-02-21 14:00:00,155.4,155.63,155.22,155.57,55787.0,153.12,153.3467,152.9427,153.2875,55787.0
2024-02-21 14:10:00,155.55,155.57,155.35,155.37,54309.0,153.2678,153.2875,153.0708,153.0905,54309.0
2024-02-21 14:20:00,155.36,155.4,155.04,155.15,12825.0,153.0806,153.12,152.7653,152.8737,12825.0
2024-02-21 14:30:00,155.18,155.18,154.97,154.99,39802.0,152.9033,152.9033,152.6964,152.7161,39802.0
2024-02-21 14:40:00,155.0,155.06,154.9,155.06,31149.0,152.7259,152.785,152.6274,152.785,31149.0
2024-02-21 14:50:00,155.06,155.15,155.02,155.12,14635.0,152.785,152.8737,152.7456,152.8441,14635.0
2024-02-21 15:00:00,155.09,155.13,154.91,154.91,13345.0,152.8146,152.854,152.6372,152.6372,13345.0
2024-02-21 15:10:00,154.94,155.02,154.85,154.93,59299.0,152.6668,152.7456,152.5781,152.6569,59299.0
2024-02-21 15:20:00,154.92,155.09,154.78,155.05,24831.0,152.6471,152.8146,152.5091,152.7752,24831.0
2024-02-21 15:30:00,155.08,155.59,155.07,155.56,30832.0,152.8047,153.3073,152.7949,153.2777,30832.0
2024-02-21 15:40:00,155.57,155.71,155.56,155.67,20012.0,153.2875,153.4255,153.2777,153.3861,20012.0
2024-02-21 15:50:00,155.72,156.06,155.7,156.01,76431.0,153.4353,153.7704,153.4156,153.7211,76431.0
2024-02-22 09:30:00,158.52,158.67,158.4,158.58,28349.0,156.1943,156.3421,156.076,156.2534,28349.0
2024-02-22 09:40:00,158.59,159.12,158.59,159.12,52866.0,156.2632,156.7855,156.2632,156.7855,52866.0
2024-02-22 09:50:00,159.14,159.29,158.87,159.09,53607.0,156.8052,156.953,156.5391,156.7559,53607.0
2024-02-22 10:00:00,159.12,159.2,158.99,159.14,34845.0,156.7855,156.8643,156.6574,156.8052,34845.0
2024-02-22 10:10:00,159.12,159.24,159.04,159.14,28262.0,156.7855,156.9037,156.7066,156.8052,28262.0
2024-02-22 10:20:00,159.1,159.3,159.07,159.3,24810.0,156.7658,156.9628,156.7362,156.9628,24810.0
2024-02-22 10:30:00,159.3,159.39,159.2,159.2,16486.0,156.9628,157.0515,156.8643,156.8643,16486.0
2024-02-22 10:40:00,159.22,159.27,158.96,158.97,10630.0,156.884,156.9333,156.6278,156.6377,10630.0
2024-02-22 10:50:00,158.99,159.11,158.97,159.06,9876.0,156.6574,156.7756,156.6377,156.7263,9876.0
2024-02-22 11:00:00,159.07,159.24,159.02,159.16,12683.0,156.7362,156.9037,156.6869,156.8249,12683.0
2024-02-22 11:10:00,159.18,159.4,159.17,159.38,31941.0,156.8446,157.0614,156.8347,157.0416,31941.0
2024-02-22 11:20:00,159.37,159.41,159.29,159.3,27431.0,157.0318,157.0712,156.953,156.9628,27431.0
2024-02-22 11:30:00,159.3,159.5,159.3,159.44,23656.0,156.9628,157.1599,156.9628,157.1008,23656.0
2024-02-22 11:40:00,159.43,159.5,159.23,159.3,19534.0,157.0909,157.1599,156.8938,156.9628,19534.0
2024-02-22 11:50:00,159.3,159.33,159.25,159.28,8354.0,156.9628,156.9924,156.9136,156.9431,8354.0
2024-02-22 12:00:00,159.29,159.4,159.18,159.4,13977.0,156.953,157.0614,156.8446,157.0614,13977.0
2024-02-22 12:10:00,159.4,159.41,159.26,159.34,12918.0,157.0614,157.0712,156.9234,157.0022,12918.0
2024-02-22 12:20:00,159.37,159.45,159.35,159.44,17750.0,157.0318,157.1106,157.0121,157.1008,17750.0
2024-02-22 12:30:00,159.44,159.49,159.42,159.44,17230.0,157.1008,157.15,157.0811,157.1008,17230.0
2024-02-22 12:40:00,159.43,159.46,159.34,159.46,20264.0,157.0909,157.1205,157.0022,157.1205,20264.0
2024-02-22 12:50:00,159.47,159.66,159.46,159.64,11552.0,157.1303,157.3175,157.1205,157.2978,11552.0
2024-02-22 13:00:00,159.65,159.69,159.59,159.67,15746.0,157.3077,157.3471,157.2486,157.3274,15746.0
2024-02-22 13:10:00,159.66,159.66,159.48,159.58,35885.0,157.3175,157.3175,157.1402,157.2387,35885.0
2024-02-22 13:20:00,159.62,159.74,159.59,159.72,31329.0,157.2781,157.3964,157.2486,157.3767,31329.0
2024-02-22 13:30:00,159.72,159.84,159.68,159.81,13391.0,157.3767,157.4949,157.3372,157.4653,13391.0
2024-02-22 13:40:00,159.83,159.91,159.82,159.89,14480.0,157.485,157.5639,157.4752,157.5442,14480.0
2024-02-22 13:50:00,159.88,159.92,159.81,159.92,14803.0,157.5343,157.5737,157.4653,157.5737,14803.0
2024-02-22 14:00:00,159.92,160.05,159.91,160.0,14201.0,157.5737,157.7018,157.5639,157.6526,14201.0
2024-02-22 14:10:00,160.01,160.16,160.0,160.11,8535.0,157.6624,157.8102,157.6526,157.7609,8535.0
2024-02-22 14:20:00,160.15,160.33,160.14,160.3,20928.0,157.8004,157.9777,157.7905,157.9482,20928.0
2024-02-22 14:30:00,160.28,160.29,160.07,160.13,88408.0,157.9284,157.9383,157.7215,157.7806,88408.0
2024-02-22 14:40:00,160.14,160.16,160.05,160.05,28811.0,157.7905,157.8102,157.7018,157.7018,28811.0
2024-02-22 14:50:00,160.05,160.08,159.84,159.92,23360.0,157.7018,157.7314,157.4949,157.5737,23360.0
2024-02-22 15:00:00,159.92,160.14,159.89,160.0,25783.0,157.5737,157.7905,157.5442,157.6526,25783.0
2024-02-22 15:10:00,160.0,160.16,159.98,160.16,14836.0,157.6526,157.8102,157.6328,157.8102,14836.0
2024-02-22 15:20:00,160.16,160.21,160.06,160.06,18829.0,157.8102,157.8595,157.7117,157.7117,18829.0
2024-02-22 15:30:00,160.06,160.21,159.97,160.2,28718.0,157.7117,157.8595,157.623,157.8496,28718.0
2024-02-22 15:40:00,160.21,160.29,160.07,160.1,18457.0,157.8595,157.9383,157.7215,157.7511,18457.0
2024-02-22 15:50:00,160.12,160.28,160.03,160.07,65603.0,157.7708,157.9284,157.6821,157.7215,65603.0
2024-02-23 09:30:00,160.82,161.14,160.71,161.09,39763.0,158.4605,158.7758,158.3521,158.7266,39763.0
2024-02-23 09:40:00,161.09,161.19,161.03,161.06,19332.0,158.7266,158.8251,158.6674,158.697,19332.0
2024-02-23 09:50:00,161.02,161.12,160.79,160.98,14619.0,158.6576,158.7561,158.431,158.6182,14619.0
2024-02-23 10:00:00,161.0,161.06,160.87,160.93,13691.0,158.6379,158.697,158.5098,158.5689,13691.0
2024-02-23 10:10:00,160.92,161.04,160.89,160.96,22193.0,158.5591,158.6773,158.5295,158.5985,22193.0
2024-02-23 10:20:00,160.97,161.01,160.79,160.79,12672.0,158.6083,158.6477,158.431,158.431,12672.0
2024-02-23 10:30:00,160.79,160.93,160.73,160.81,8396.0,158.431,158.5689,158.3718,158.4507,8396.0
2024-02-23 10:40:00,160.84,160.87,160.54,160.54,10883.0,158.4802,158.5098,158.1846,158.1846,10883.0
2024-02-23 10:50:00,160.57,160.64,160.38,160.45,7969.0,158.2142,158.2832,158.027,158.096,7969.0
2024-02-23 11:00:00,160.4,160.42,159.97,160.07,14767.0,158.0467,158.0664,157.623,157.7215,14767.0
2024-02-23 11:10:00,160.05,160.08,159.89,160.05,8690.0,157.7018,157.7314,157.5442,157.7018,8690.0
2024-02-23 11:20:00,160.1,160.34,160.1,160.33,12545.0,157.7511,157.9876,157.7511,157.9777,12545.0
2024-02-23 11:30:00,160.32,160.39,160.2,160.37,15090.0,157.9679,158.0368,157.8496,158.0171,15090.0
2024-02-23 11:40:00,160.39,160.42,160.3,160.31,9512.0,158.0368,158.0664,157.9482,157.958,9512.0
2024-02-23 11:50:00,160.32,160.48,160.29,160.47,11422.0,157.9679,158.1255,157.9383,158.1157,11422.0
2024-02-23 12:00:00,160.48,160.66,160.47,160.63,7654.0,158.1255,158.3029,158.1157,158.2733,7654.0
2024-02-23 12:10:00,160.65,160.69,160.46,160.52,9495.0,158.293,158.3324,158.1058,158.1649,9495.0
2024-02-23 12:20:00,160.58,160.59,160.38,160.44,11397.0,158.224,158.2339,158.027,158.0861,11397.0
2024-02-23 12:30:00,160.44,160.57,160.32,160.56,7402.0,158.0861,158.2142,157.9679,158.2043,7402.0
2024-02-23 12:40:00,160.54,160.58,160.35,160.58,31238.0,158.1846,158.224,157.9974,158.224,31238.0
2024-02-23 12:50:00,160.56,160.61,160.52,160.6,9401.0,158.2043,158.2536,158.1649,158.2437,9401.0
2024-02-23 13:00:00,160.61,160.64,160.53,160.57,9096.0,158.2536,158.2832,158.1748,158.2142,9096.0
2024-02-23 13:10:00,160.58,160.72,160.58,160.7,15097.0,158.224,158.362,158.224,158.3423,15097.0
2024-02-23 13:20:00,160.75,160.76,160.7,160.74,10665.0,158.3915,158.4014,158.3423,158.3817,10665.0
2024-02-23 13:30:00,160.7,160.78,160.66,160.69,25644.0,158.3423,158.4211,158.3029,158.3324,25644.0
2024-02-23 13:40:00,160.67,160.71,160.55,160.62,15105.0,158.3127,158.3521,158.1945,158.2635,15105.0
2024-02-23 13:50:00,160.6,160.61,160.49,160.56,14070.0,158.2437,158.2536,158.1354,158.2043,14070.0
2024-02-23 14:00:00,160.55,160.59,160.43,160.49,58146.0,158.1945,158.2339,158.0762,158.1354,58146.0
2024-02-23 14:10:00,160.49,160.49,160.35,160.36,13562.0,158.1354,158.1354,157.9974,158.0073,13562.0
2024-02-23 14:20:00,160.37,160.42,160.27,160.31,12808.0,158.0171,158.0664,157.9186,157.958,12808.0
2024-02-23 14:30:00,160.33,160.52,160.33,160.49,11102.0,157.9777,158.1649,157.9777,158.1354,11102.0
2024-02-23 14:40:00,160.52,160.52,160.41,160.44,30926.0,158.1649,158.1649,158.0565,158.0861,30926.0
2024-02-23 14:50:00,160.44,160.55,160.41,160.54,16940.0,158.0861,158.1945,158.0565,158.1846,16940.0
2024-02-23 15:00:00,160.54,160.6,160.35,160.37,11839.0,158.1846,158.2437,157.9974,158.0171,11839.0
2024-02-23 15:10:00,160.36,160.46,160.3,160.42,11775.0,158.0073,158.1058,157.9482,158.0664,11775.0
2024-02-23 15:20:00,160.44,160.44,160.31,160.33,16814.0,158.0861,158.0861,157.958,157.9777,16814.0
2024-02-23 15:30:00,160.34,160.48,160.25,160.43,19322.0,157.9876,158.1255,157.8989,158.0762,19322.0
2024-02-23 15:40:00,160.46,160.57,160.41,160.56,20453.0,158.1058,158.2142,158.0565,158.2043,20453.0
2024-02-23 15:50:00,160.57,160.62,160.27,160.28,28889.0,158.2142,158.2635,157.9186,157.9284,28889.0
2024-02-26 09:30:00,160.56,160.63,160.48,160.54,24060.0,158.2043,158.2733,158.1255,158.1846,24060.0
2024-02-26 09:40:00,160.58,160.62,160.32,160.46,19905.0,158.224,158.2635,157.9679,158.1058,19905.0
2024-02-26 09:50:00,160.45,160.59,160.41,160.58,25022.0,158.096,158.2339,158.0565,158.224,25022.0
2024-02-26 10:00:00,160.58,160.67,160.48,160.63,15614.0,158.224,158.3127,158.1255,158.2733,15614.0
2024-02-26 10:10:00,160.64,160.66,160.51,160.62,13542.0,158.2832,158.3029,158.1551,158.2635,13542.0
2024-02-26 10:20:00,160.62,160.68,160.56,160.58,12109.0,158.2635,158.3226,158.2043,158.224,12109.0
2024-02-26 10:30:00,160.61,160.7,160.53,160.6,24027.0,158.2536,158.3423,158.1748,158.2437,24027.0
2024-02-26 10:40:00,160.59,160.62,160.49,160.5,19939.0,158.2339,158.2635,158.1354,158.1452,19939.0
2024-02-26 10:50:00,160.48,160.56,160.44,160.44,10174.0,158.1255,158.2043,158.0861,158.0861,10174.0
2024-02-26 11:00:00,160.46,160.49,160.29,160.4,13121.0,158.1058,158.1354,157.9383,158.0467,13121.0
2024-02-26 11:10:00,160.4,160.52,160.37,160.48,21054.0,158.0467,158.1649,158.0171,158.1255,21054.0
2024-02-26 11:20:00,160.46,160.47,160.32,160.42,6972.0,158.1058,158.1157,157.9679,158.0664,6972.0
2024-02-26 11:30:00,160.42,160.5,160.41,160.47,26257.0,158.0664,158.1452,158.0565,158.1157,26257.0
2024-02-26 11:40:00,160.5,160.53,160.45,160.51,17574.0,158.1452,158.1748,158.096,158.1551,17574.0
2024-02-26 11:50:00,160.53,160.6,160.51,160.52,73486.0,158.1748,158.2437,158.1551,158.1649,73486.0
2024-02-26 12:00:00,160.47,160.47,160.38,160.43,7233.0,158.1157,158.1157,158.027,158.0762,7233.0
2024-02-26 12:10:00,160.4,160.5,160.39,160.46,17997.0,158.0467,158.1452,158.0368,158.1058,17997.0
2024-02-26 12:20:00,160.43,160.61,160.43,160.59,9811.0,158.0762,158.2536,158.0762,158.2339,9811.0
2024-02-26 12:30:00,160.59,160.65,160.46,160.47,12241.0,158.2339,158.293,158.1058,158.1157,12241.0
2024-02-26 12:40:00,160.49,160.53,160.44,160.47,4939.0,158.1354,158.1748,158.0861,158.1157,4939.0
2024-02-26 12:50:00,160.47,160.49,160.38,160.47,9200.0,158.1157,158.1354,158.027,158.1157,9200.0
2024-02-26 13:00:00,160.44,160.5,160.31,160.46,27379.0,158.0861,158.1452,157.958,158.1058,27379.0
2024-02-26 13:10:00,160.47,160.52,160.37,160.37,7880.0,158.1157,158.1649,158.0171,158.0171,7880.0
2024-02-26 13:20:00,160.36,160.38,160.16,160.22,24864.0,158.0073,158.027,157.8102,157.8693,24864.0
2024-02-26 13:30:00,160.2,160.26,160.03,160.14,20324.0,157.8496,157.9087,157.6821,157.7905,20324.0
2024-02-26 13:40:00,160.15,160.26,160.14,160.2,16356.0,157.8004,157.9087,157.7905,157.8496,16356.0
2024-02-26 13:50:00,160.2,160.26,160.13,160.26,21600.0,157.8496,157.9087,157.7806,157.9087,21600.0
2024-02-26 14:00:00,160.27,160.4,160.26,160.32,29390.0,157.9186,158.0467,157.9087,157.9679,29390.0
2024-02-26 14:10:00,160.31,160.32,160.18,160.24,19138.0,157.958,157.9679,157.8299,157.889,19138.0
2024-02-26 14:20:00,160.24,160.41,160.23,160.41,22896.0,157.889,158.0565,157.8792,158.0565,22896.0
2024-02-26 14:30:00,160.41,160.45,160.33,160.39,18608.0,158.0565,158.096,157.9777,158.0368,18608.0
2024-02-26 14:40:00,160.39,160.41,160.29,160.36,8997.0,158.0368,158.0565,157.9383,158.0073,8997.0
2024-02-26 14:50:00,160.35,160.47,160.31,160.31,18176.0,157.9974,158.1157,157.958,157.958,18176.0
2024-02-26 15:00:00,160.33,160.41,160.27,160.4,16336.0,157.9777,158.0565,157.9186,158.0467,16336.0
2024-02-26 15:10:00,160.42,160.52,160.35,160.36,12530.0,158.0664,158.1649,157.9974,158.0073,12530.0
2024-02-26 15:20:00,160.37,160.42,160.34,160.4,24163.0,158.0171,158.0664,157.9876,158.0467,24163.0
2024-02-26 15:30:00,160.41,160.43,160.24,160.34,21493.0,158.0565,158.0762,157.889,157.9876,21493.0
2024-02-26 15:40:00,160.29,160.35,160.23,160.34,34399.0,157.9383,157.9974,157.8792,157.9876,34399.0
2024-02-26 15:50:00,160.36,160.38,160.08,160.08,40005.0,158.0073,158.027,157.7314,157.7314,40005.0
2024-02-27 09:30:00,160.13,160.34,159.81,159.83,37377.0,157.7806,157.9876,157.4653,157.485,37377.0
2024-02-27 09:40:00,159.81,159.86,159.65,159.8,20948.0,157.4653,157.5146,157.3077,157.4555,20948.0
2024-02-27 09:50:00,159.87,160.02,159.82,159.96,11533.0,157.5245,157.6723,157.4752,157.6131,11533.0
2024-02-27 10:00:00,159.96,160.15,159.84,160.0,20446.0,157.6131,157.8004,157.4949,157.6526,20446.0
2024-02-27 10:10:00,159.97,160.11,159.95,160.11,22313.0,157.623,157.7609,157.6033,157.7609,22313.0
2024-02-27 10:20:00,160.13,160.14,159.96,160.06,14954.0,157.7806,157.7905,157.6131,157.7117,14954.0
2024-02-27 10:30:00,160.08,160.08,159.9,159.9,24655.0,157.7314,157.7314,157.554,157.554,24655.0
2024-02-27 10:40:00,159.89,159.98,159.78,159.96,13068.0,157.5442,157.6328,157.4358,157.6131,13068.0
2024-02-27 10:50:00,159.97,160.04,159.88,159.96,12294.0,157.623,157.692,157.5343,157.6131,12294.0
2024-02-27 11:00:00,159.97,159.99,159.86,159.89,21705.0,157.623,157.6427,157.5146,157.5442,21705.0
2024-02-27 11:10:00,159.84,159.91,159.8,159.83,15602.0,157.4949,157.5639,157.4555,157.485,15602.0
2024-02-27 11:20:00,159.86,159.89,159.75,159.78,74601.0,157.5146,157.5442,157.4062,157.4358,74601.0
2024-02-27 11:30:00,159.76,159.85,159.7,159.78,14079.0,157.4161,157.5048,157.357,157.4358,14079.0
2024-02-27 11:40:00,159.78,159.8,159.7,159.78,21209.0,157.4358,157.4555,157.357,157.4358,21209.0
2024-02-27 11:50:00,159.79,159.92,159.79,159.9,18664.0,157.4456,157.5737,157.4456,157.554,18664.0
2024-02-27 12:00:00,159.91,159.94,159.85,159.85,13878.0,157.5639,157.5934,157.5048,157.5048,13878.0
2024-02-27 12:10:00,159.88,159.89,159.76,159.8,24924.0,157.5343,157.5442,157.4161,157.4555,24924.0
2024-02-27 12:20:00,159.79,159.84,159.69,159.79,17202.0,157.4456,157.4949,157.3471,157.4456,17202.0
2024-02-27 12:30:00,159.78,159.86,159.69,159.71,13866.0,157.4358,157.5146,157.3471,157.3668,13866.0
2024-02-27 12:40:00,159.69,159.79,159.69,159.74,12039.0,157.3471,157.4456,157.3471,157.3964,12039.0
2024-02-27 12:50:00,159.75,159.76,159.62,159.63,19617.0,157.4062,157.4161,157.2781,157.288,19617.0
2024-02-27 13:00:00,159.61,159.77,159.55,159.74,18578.0,157.2683,157.4259,157.2092,157.3964,18578.0
2024-02-27 13:10:00,159.75,159.83,159.75,159.75,12403.0,157.4062,157.485,157.4062,157.4062,12403.0
2024-02-27 13:20:00,159.75,159.85,159.68,159.7,11550.0,157.4062,157.5048,157.3372,157.357,11550.0
2024-02-27 13:30:00,159.69,159.77,159.66,159.75,15068.0,157.3471,157.4259,157.3175,157.4062,15068.0
2024-02-27 13:40:00,159.75,159.81,159.72,159.8,9846.0,157.4062,157.4653,157.3767,157.4555,9846.0
2024-02-27 13:50:00,159.8,159.93,159.78,159.89,28616.0,157.4555,157.5836,157.4358,157.5442,28616.0
2024-02-27 14:00:00,159.9,159.94,159.88,159.9,15290.0,157.554,157.5934,157.5343,157.554,15290.0
2024-02-27 14:10:00,159.9,160.06,159.89,160.05,32930.0,157.554,157.7117,157.5442,157.7018,32930.0
2024-02-27 14:20:00,160.05,160.05,159.95,160.0,23782.0,157.7018,157.7018,157.6033,157.6526,23782.0
2024-02-27 14:30:00,160.01,160.07,160.0,160.02,15754.0,157.6624,157.7215,157.6526,157.6723,15754.0
2024-02-27 14:40:00,160.05,160.05,159.93,160.0,18914.0,157.7018,157.7018,157.5836,157.6526,18914.0
2024-02-27 14:50:00,159.96,160.14,159.95,160.12,16665.0,157.6131,157.7905,157.6033,157.7708,16665.0
2024-02-27 15:00:00,160.13,160.15,160.07,160.12,22913.0,157.7806,157.8004,157.7215,157.7708,22913.0
2024-02-27 15:10:00,160.12,160.16,160.02,160.05,21004.0,157.7708,157.8102,157.6723,157.7018,21004.0
2024-02-27 15:20:00,160.02,160.22,160.01,160.17,28579.0,157.6723,157.8693,157.6624,157.8201,28579.0
2024-02-27 15:30:00,160.17,160.17,160.03,160.09,29590.0,157.8201,157.8201,157.6821,157.7412,29590.0
2024-02-27 15:40:00,160.08,160.14,160.05,160.13,31189.0,157.7314,157.7905,157.7018,157.7806,31189.0
2024-02-27 15:50:00,160.14,160.2,160.07,160.11,43751.0,157.7905,157.8496,157.7215,157.7609,43751.0
2024-02-28 09:30:00,159.46,159.57,159.31,159.44,17173.0,157.1205,157.2289,156.9727,157.1008,17173.0
2024-02-28 09:40:00,159.41,159.49,159.38,159.41,13840.0,157.0712,157.15,157.0416,157.0712,13840.0
2024-02-28 09:50:00,159.36,159.37,159.22,159.29,14604.0,157.0219,157.0318,156.884,156.953,14604.0
2024-02-28 10:00:00,159.33,159.43,159.28,159.42,12394.0,156.9924,157.0909,156.9431,157.0811,12394.0
2024-02-28 10:10:00,159.43,159.49,159.38,159.43,35984.0,157.0909,157.15,157.0416,157.0909,35984.0
2024-02-28 10:20:00,159.42,159.43,159.31,159.39,16949.0,157.0811,157.0909,156.9727,157.0515,16949.0
2024-02-28 10:30:00,159.38,159.55,159.38,159.55,17063.0,157.0416,157.2092,157.0416,157.2092,17063.0
2024-02-28 10:40:00,159.55,159.64,159.54,159.64,13945.0,157.2092,157.2978,157.1993,157.2978,13945.0
2024-02-28 10:50:00,159.64,159.7,159.59,159.7,15112.0,157.2978,157.357,157.2486,157.357,15112.0
2024-02-28 11:00:00,159.72,159.84,159.72,159.77,13701.0,157.3767,157.4949,157.3767,157.4259,13701.0
2024-02-28 11:10:00,159.77,159.8,159.7,159.78,11126.0,157.4259,157.4555,157.357,157.4358,11126.0
2024-02-28 11:20:00,159.81,159.83,159.74,159.77,13516.0,157.4653,157.485,157.3964,157.4259,13516.0
2024-02-28 11:30:00,159.79,159.87,159.73,159.84,6726.0,157.4456,157.5245,157.3865,157.4949,6726.0
2024-02-28 11:40:00,159.84,159.91,159.82,159.89,14482.0,157.4949,157.5639,157.4752,157.5442,14482.0
2024-02-28 11:50:00,159.95,159.95,159.87,159.87,5827.0,157.6033,157.6033,157.5245,157.5245,5827.0
2024-02-28 12:00:00,159.86,159.86,159.79,159.81,7690.0,157.5146,157.5146,157.4456,157.4653,7690.0
2024-02-28 12:10:00,159.81,159.85,159.72,159.72,9058.0,157.4653,157.5048,157.3767,157.3767,9058.0
2024-02-28 12:20:00,159.69,159.74,159.63,159.66,9886.0,157.3471,157.3964,157.288,157.3175,9886.0
2024-02-28 12:30:00,159.64,159.64,159.48,159.48,5685.0,157.2978,157.2978,157.1402,157.1402,5685.0
2024-02-28 12:40:00,159.47,159.61,159.46,159.59,6723.0,157.1303,157.2683,157.1205,157.2486,6723.0
2024-02-28 12:50:00,159.58,159.61,159.56,159.59,8744.0,157.2387,157.2683,157.219,157.2486,8744.0
2024-02-28 13:00:00,159.56,159.62,159.49,159.5,21635.0,157.219,157.2781,157.15,157.1599,21635.0
2024-02-28 13:10:00,159.49,159.73,159.47,159.7,11114.0,157.15,157.3865,157.1303,157.357,11114.0
2024-02-28 13:20:00,159.7,159.85,159.7,159.85,10929.0,157.357,157.5048,157.357,157.5048,10929.0
2024-02-28 13:30:00,159.88,159.94,159.87,159.9,86262.0,157.5343,157.5934,157.5245,157.554,86262.0
2024-02-28 13:40:00,159.93,159.93,159.82,159.84,38968.0,157.5836,157.5836,157.4752,157.4949,38968.0
2024-02-28 13:50:00,159.83,159.87,159.78,159.86,17464.0,157.485,157.5245,157.4358,157.5146,17464.0
2024-02-28 14:00:00,159.88,159.9,159.74,159.78,22770.0,157.5343,157.554,157.3964,157.4358,22770.0
2024-02-28 14:10:00,159.73,159.74,159.54,159.68,21887.0,157.3865,157.3964,157.1993,157.3372,21887.0
2024-02-28 14:20:00,159.65,159.72,159.63,159.64,12992.0,157.3077,157.3767,157.288,157.2978,12992.0
2024-02-28 14:30:00,159.64,159.64,159.5,159.56,11635.0,157.2978,157.2978,157.1599,157.219,11635.0
2024-02-28 14:40:00,159.54,159.6,159.51,159.58,10844.0,157.1993,157.2584,157.1697,157.2387,10844.0
2024-02-28 14:50:00,159.55,159.7,159.47,159.67,6206.0,157.2092,157.357,157.1303,157.3274,6206.0
2024-02-28 15:00:00,159.71,159.8,159.58,159.59,7899.0,157.3668,157.4555,157.2387,157.2486,7899.0
2024-02-28 15:10:00,159.62,159.68,159.59,159.67,11860.0,157.2781,157.3372,157.2486,157.3274,11860.0
2024-02-28 15:20:00,159.68,159.79,159.62,159.79,26289.0,157.3372,157.4456,157.2781,157.4456,26289.0
2024-02-28 15:30:00,159.77,159.78,159.72,159.73,15477.0,157.4259,157.4358,157.3767,157.3865,15477.0
2024-02-28 15:40:00,159.73,159.75,159.58,159.67,14123.0,157.3865,157.4062,157.2387,157.3274,14123.0
2024-02-28 15:50:00,159.66,159.76,159.51,159.75,33989.0,157.3175,157.4161,157.1697,157.4062,33989.0
2024-02-29 09:30:00,160.59,160.59,160.39,160.41,26388.0,158.2339,158.2339,158.0368,158.0565,26388.0
2024-02-29 09:40:00,160.42,160.49,160.31,160.33,54083.0,158.0664,158.1354,157.958,157.9777,54083.0
2024-02-29 09:50:00,160.32,160.45,160.28,160.39,10713.0,157.9679,158.096,157.9284,158.0368,10713.0
2024-02-29 10:00:00,160.42,160.48,160.24,160.31,14449.0,158.0664,158.1255,157.889,157.958,14449.0
2024-02-29 10:10:00,160.3,160.3,159.89,160.06,9245.0,157.9482,157.9482,157.5442,157.7117,9245.0
2024-02-29 10:20:00,160.06,160.22,160.04,160.13,13848.0,157.7117,157.8693,157.692,157.7806,13848.0
2024-02-29 10:30:00,160.16,160.24,160.14,160.22,10223.0,157.8102,157.889,157.7905,157.8693,10223.0
2024-02-29 10:40:00,160.21,160.28,160.03,160.28,16937.0,157.8595,157.9284,157.6821,157.9284,16937.0
2024-02-29 10:50:00,160.26,160.26,160.02,160.12,14678.0,157.9087,157.9087,157.6723,157.7708,14678.0
2024-02-29 11:00:00,160.13,160.19,159.97,160.14,13163.0,157.7806,157.8398,157.623,157.7905,13163.0
2024-02-29 11:10:00,160.14,160.23,160.14,160.22,11693.0,157.7905,157.8792,157.7905,157.8693,11693.0
2024-02-29 11:20:00,160.22,160.23,160.02,160.03,12390.0,157.8693,157.8792,157.6723,157.6821,12390.0
2024-02-29 11:30:00,160.0,160.01,159.56,159.57,12562.0,157.6526,157.6624,157.219,157.2289,12562.0
2024-02-29 11:40:00,159.5,159.83,159.39,159.82,15525.0,157.1599,157.485,157.0515,157.4752,15525.0
2024-02-29 11:50:00,159.83,159.96,159.82,159.96,32708.0,157.485,157.6131,157.4752,157.6131,32708.0
2024-02-29 12:00:00,159.94,160.09,159.92,159.97,51855.0,157.5934,157.7412,157.5737,157.623,51855.0
2024-02-29 12:10:00,159.96,160.04,159.95,160.02,13142.0,157.6131,157.692,157.6033,157.6723,13142.0
2024-02-29 12:20:00,160.03,160.06,159.88,159.89,19365.0,157.6821,157.7117,157.5343,157.5442,19365.0
2024-02-29 12:30:00,159.9,160.0,159.89,159.99,22107.0,157.554,157.6526,157.5442,157.6427,22107.0
2024-02-29 12:40:00,159.98,160.08,159.95,160.03,13376.0,157.6328,157.7314,157.6033,157.6821,13376.0
2024-02-29 12:50:00,160.05,160.17,160.03,160.15,14562.0,157.7018,157.8201,157.6821,157.8004,14562.0
2024-02-29 13:00:00,160.17,160.23,160.14,160.22,13223.0,157.8201,157.8792,157.7905,157.8693,13223.0
2024-02-29 13:10:00,160.22,160.28,160.19,160.22,18429.0,157.8693,157.9284,157.8398,157.8693,18429.0
2024-02-29 13:20:00,160.24,160.29,160.15,160.26,12476.0,157.889,157.9383,157.8004,157.9087,12476.0
2024-02-29 13:30:00,160.27,160.29,160.2,160.24,11025.0,157.9186,157.9383,157.8496,157.889,11025.0
2024-02-29 13:40:00,160.22,160.23,160.11,160.16,12800.0,157.8693,157.8792,157.7609,157.8102,12800.0
2024-02-29 13:50:00,160.17,160.25,160.15,160.22,12910.0,157.8201,157.8989,157.8004,157.8693,12910.0
2024-02-29 14:00:00,160.22,160.25,160.13,160.18,21372.0,157.8693,157.8989,157.7806,157.8299,21372.0
2024-02-29 14:10:00,160.2,160.36,160.17,160.34,37556.0,157.8496,158.0073,157.8201,157.9876,37556.0
2024-02-29 14:20:00,160.32,160.36,160.09,160.17,20405.0,157.9679,158.0073,157.7412,157.8201,20405.0
2024-02-29 14:30:00,160.17,160.21,160.14,160.17,29271.0,157.8201,157.8595,157.7905,157.8201,29271.0
2024-02-29 14:40:00,160.17,160.17,159.98,160.09,16380.0,157.8201,157.8201,157.6328,157.7412,16380.0
2024-02-29 14:50:00,160.07,160.19,160.02,160.19,23627.0,157.7215,157.8398,157.6723,157.8398,23627.0
2024-02-29 15:00:00,160.2,160.25,160.15,160.22,61542.0,157.8496,157.8989,157.8004,157.8693,61542.0
2024-02-29 15:10:00,160.24,160.25,160.16,160.24,17311.0,157.889,157.8989,157.8102,157.889,17311.0
2024-02-29 15:20:00,160.25,160.3,160.23,160.28,22886.0,157.8989,157.9482,157.8792,157.9284,22886.0
2024-02-29 15:30:00,160.28,160.39,160.27,160.39,41381.0,157.9284,158.0368,157.9186,158.0368,41381.0
2024-02-29 15:40:00,160.39,160.56,160.36,160.5,101680.0,158.0368,158.2043,158.0073,158.1452,101680.0
2024-02-29 15:50:00,160.52,160.63,160.16,160.17,183811.0,158.1649,158.2733,157.8102,157.8201,183811.0
2024-03-01 09:30:00,160.82,160.95,160.56,160.84,34441.0,158.4605,158.5886,158.2043,158.4802,34441.0
2024-03-01 09:40:00,160.84,160.93,160.74,160.83,8716.0,158.4802,158.5689,158.3817,158.4704,8716.0
2024-03-01 09:50:00,160.84,160.94,160.79,160.92,9637.0,158.4802,158.5788,158.431,158.5591,9637.0
2024-03-01 10:00:00,161.02,161.26,160.78,161.2,27328.0,158.6576,158.8941,158.4211,158.8349,27328.0
2024-03-01 10:10:00,161.22,161.33,161.16,161.27,24742.0,158.8547,158.963,158.7955,158.9039,24742.0
2024-03-01 10:20:00,161.22,161.34,161.16,161.31,27825.0,158.8547,158.9729,158.7955,158.9433,27825.0
2024-03-01 10:30:00,161.36,161.36,161.13,161.19,13691.0,158.9926,158.9926,158.766,158.8251,13691.0
2024-03-01 10:40:00,161.17,161.43,161.16,161.41,8806.0,158.8054,159.0616,158.7955,159.0419,8806.0
2024-03-01 10:50:00,161.41,161.54,161.38,161.52,19763.0,159.0419,159.17,159.0123,159.1503,19763.0
2024-03-01 11:00:00,161.54,161.77,161.52,161.7,23149.0,159.17,159.3966,159.1503,159.3276,23149.0
2024-03-01 11:10:00,161.74,161.74,161.57,161.63,4509.0,159.367,159.367,159.1995,159.2586,4509.0
2024-03-01 11:20:00,161.64,161.7,161.51,161.56,64951.0,159.2685,159.3276,159.1404,159.1897,64951.0
2024-03-01 11:30:00,161.58,161.59,161.39,161.59,13917.0,159.2094,159.2192,159.0222,159.2192,13917.0
2024-03-01 11:40:00,161.62,161.7,161.59,161.69,5718.0,159.2488,159.3276,159.2192,159.3178,5718.0
2024-03-01 11:50:00,161.7,161.72,161.66,161.68,15913.0,159.3276,159.3473,159.2882,159.3079,15913.0
2024-03-01 12:00:00,161.61,161.62,161.53,161.54,4969.0,159.2389,159.2488,159.1601,159.17,4969.0
2024-03-01 12:10:00,161.56,161.76,161.54,161.73,10689.0,159.1897,159.3867,159.17,159.3572,10689.0
2024-03-01 12:20:00,161.74,161.87,161.74,161.83,7054.0,159.367,159.4951,159.367,159.4557,7054.0
2024-03-01 12:30:00,161.84,161.91,161.79,161.87,11179.0,159.4656,159.5345,159.4163,159.4951,11179.0
2024-03-01 12:40:00,161.85,161.91,161.81,161.88,5016.0,159.4754,159.5345,159.436,159.505,5016.0
2024-03-01 12:50:00,161.92,161.96,161.9,161.94,7331.0,159.5444,159.5838,159.5247,159.5641,7331.0
2024-03-01 13:00:00,161.92,162.04,161.9,162.01,25280.0,159.5444,159.6626,159.5247,159.6331,25280.0
2024-03-01 13:10:00,162.03,162.05,161.98,161.98,10094.0,159.6528,159.6725,159.6035,159.6035,10094.0
2024-03-01 13:20:00,161.97,162.05,161.97,162.05,11453.0,159.5936,159.6725,159.5936,159.6725,11453.0
2024-03-01 13:30:00,162.03,162.07,162.0,162.04,10297.0,159.6528,159.6922,159.6232,159.6626,10297.0
2024-03-01 13:40:00,162.06,162.17,162.05,162.09,10064.0,159.6823,159.7907,159.6725,159.7119,10064.0
2024-03-01 13:50:00,162.08,162.21,162.08,162.21,6427.0,159.702,159.8301,159.702,159.8301,6427.0
2024-03-01 14:00:00,162.2,162.34,162.2,162.28,11724.0,159.8203,159.9582,159.8203,159.8991,11724.0
2024-03-01 14:10:00,162.27,162.36,162.25,162.25,35064.0,159.8892,159.9779,159.8695,159.8695,35064.0
2024-03-01 14:20:00,162.27,162.33,162.16,162.33,20448.0,159.8892,159.9484,159.7809,159.9484,20448.0
2024-03-01 14:30:00,162.34,162.35,162.17,162.21,11434.0,159.9582,159.9681,159.7907,159.8301,11434.0
2024-03-01 14:40:00,162.21,162.28,162.16,162.25,13617.0,159.8301,159.8991,159.7809,159.8695,13617.0
2024-03-01 14:50:00,162.29,162.38,162.27,162.37,17745.0,159.909,159.9976,159.8892,159.9878,17745.0
2024-03-01 15:00:00,162.35,162.35,162.15,162.21,12714.0,159.9681,159.9681,159.771,159.8301,12714.0
2024-03-01 15:10:00,162.17,162.2,162.09,162.2,12035.0,159.7907,159.8203,159.7119,159.8203,12035.0
2024-03-01 15:20:00,162.19,162.25,162.16,162.24,40774.0,159.8104,159.8695,159.7809,159.8597,40774.0
2024-03-01 15:30:00,162.26,162.28,162.2,162.24,29564.0,159.8794,159.8991,159.8203,159.8597,29564.0
2024-03-01 15:40:00,162.22,162.32,162.18,162.29,39478.0,159.84,159.9385,159.8006,159.909,39478.0
2024-03-01 15:50:00,162.27,162.37,162.2,162.29,44538.0,159.8892,159.9878,159.8203,159.909,44538.0
2024-03-04 09:30:00,162.46,162.6,162.33,162.38,36989.0,160.0765,160.2144,159.9484,159.9976,36989.0
2024-03-04 09:40:00,162.48,162.56,162.41,162.43,15823.0,160.0962,160.175,160.0272,160.0469,15823.0
2024-03-04 09:50:00,162.39,162.54,162.35,162.44,22501.0,160.0075,160.1553,159.9681,160.0568,22501.0
2024-03-04 10:00:00,162.45,162.58,162.4,162.56,15457.0,160.0666,160.1947,160.0173,160.175,15457.0
2024-03-04 10:10:00,162.56,162.56,162.42,162.49,14921.0,160.175,160.175,160.037,160.106,14921.0
2024-03-04 10:20:00,162.51,162.62,162.46,162.54,19282.0,160.1257,160.2341,160.0765,160.1553,19282.0
2024-03-04 10:30:00,162.53,162.66,162.53,162.63,292432.0,160.1454,160.2735,160.1454,160.244,292432.0
2024-03-04 10:40:00,162.63,162.66,162.58,162.58,15107.0,160.244,160.2735,160.1947,160.1947,15107.0
2024-03-04 10:50:00,162.59,162.6,162.43,162.5,27915.0,160.2046,160.2144,160.0469,160.1159,27915.0
2024-03-04 11:00:00,162.52,162.54,162.45,162.53,23741.0,160.1356,160.1553,160.0666,160.1454,23741.0
2024-03-04 11:10:00,162.54,162.56,162.44,162.46,19489.0,160.1553,160.175,160.0568,160.0765,19489.0
2024-03-04 11:20:00,162.45,162.48,162.38,162.42,15658.0,160.0666,160.0962,159.9976,160.037,15658.0
2024-03-04 11:30:00,162.42,162.44,162.29,162.38,30593.0,160.037,160.0568,159.909,159.9976,30593.0
2024-03-04 11:40:00,162.37,162.41,162.34,162.4,14958.0,159.9878,160.0272,159.9582,160.0173,14958.0
2024-03-04 11:50:00,162.39,162.46,162.38,162.44,14076.0,160.0075,160.0765,159.9976,160.0568,14076.0
2024-03-04 12:00:00,162.42,162.44,162.39,162.4,15521.0,160.037,160.0568,160.0075,160.0173,15521.0
2024-03-04 12:10:00,162.41,162.52,162.41,162.51,16846.0,160.0272,160.1356,160.0272,160.1257,16846.0
2024-03-04 12:20:00,162.52,162.63,162.51,162.63,16939.0,160.1356,160.244,160.1257,160.244,16939.0
2024-03-04 12:30:00,162.65,162.68,162.54,162.54,18379.0,160.2637,160.2932,160.1553,160.1553,18379.0
2024-03-04 12:40:00,162.56,162.59,162.51,162.54,22468.0,160.175,160.2046,160.1257,160.1553,22468.0
2024-03-04 12:50:00,162.56,162.58,162.53,162.56,10192.0,160.175,160.1947,160.1454,160.175,10192.0
2024-03-04 13:00:00,162.55,162.6,162.52,162.55,11643.0,160.1651,160.2144,160.1356,160.1651,11643.0
2024-03-04 13:10:00,162.53,162.56,162.44,162.49,17390.0,160.1454,160.175,160.0568,160.106,17390.0
2024-03-04 13:20:00,162.48,162.48,162.35,162.46,20259.0,160.0962,160.0962,159.9681,160.0765,20259.0
2024-03-04 13:30:00,162.45,162.51,162.44,162.48,20232.0,160.0666,160.1257,160.0568,160.0962,20232.0
2024-03-04 13:40:00,162.48,162.58,162.48,162.54,19095.0,160.0962,160.1947,160.0962,160.1553,19095.0
2024-03-04 13:50:00,162.54,162.59,162.51,162.54,21448.0,160.1553,160.2046,160.1257,160.1553,21448.0
2024-03-04 14:00:00,162.54,162.61,162.48,162.54,25775.0,160.1553,160.2243,160.0962,160.1553,25775.0
2024-03-04 14:10:00,162.54,162.67,162.52,162.66,38567.0,160.1553,160.2834,160.1356,160.2735,38567.0
2024-03-04 14:20:00,162.66,162.66,162.55,162.61,24524.0,160.2735,160.2735,160.1651,160.2243,24524.0
2024-03-04 14:30:00,162.61,162.96,162.6,162.94,56134.0,160.2243,160.5691,160.2144,160.5494,56134.0
2024-03-04 14:40:00,162.96,162.96,162.8,162.89,38899.0,160.5691,160.5691,160.4115,160.5002,38899.0
2024-03-04 14:50:00,162.91,162.93,162.85,162.86,24387.0,160.5199,160.5396,160.4607,160.4706,24387.0
2024-03-04 15:00:00,162.83,162.91,162.79,162.91,60700.0,160.441,160.5199,160.4016,160.5199,60700.0
2024-03-04 15:10:00,162.93,163.0,162.89,162.96,35632.0,160.5396,160.6085,160.5002,160.5691,35632.0
2024-03-04 15:20:00,162.97,162.97,162.83,162.86,14559.0,160.579,160.579,160.441,160.4706,14559.0
2024-03-04 15:30:00,162.74,162.8,162.43,162.65,48287.0,160.3524,160.4115,160.0469,160.2637,48287.0
2024-03-04 15:40:00,162.65,162.66,162.2,162.24,36131.0,160.2637,160.2735,159.8203,159.8597,36131.0
2024-03-04 15:50:00,162.24,162.32,162.22,162.28,72643.0,159.8597,159.9385,159.84,159.8991,72643.0
2024-03-05 09:30:00,161.78,161.88,161.3,161.45,23640.0,159.4064,159.505,158.9335,159.0813,23640.0
2024-03-05 09:40:00,161.47,161.5,161.22,161.27,12541.0,159.101,159.1305,158.8547,158.9039,12541.0
2024-03-05 09:50:00,161.33,161.41,161.22,161.31,7238.0,158.963,159.0419,158.8547,158.9433,7238.0
2024-03-05 10:00:00,161.36,161.6,161.14,161.15,10516.0,158.9926,159.2291,158.7758,158.7857,10516.0
2024-03-05 10:10:00,161.09,161.21,160.88,160.9,28499.0,158.7266,158.8448,158.5196,158.5393,28499.0
2024-03-05 10:20:00,160.9,160.98,160.75,160.84,9556.0,158.5393,158.6182,158.3915,158.4802,9556.0
2024-03-05 10:30:00,160.81,160.81,160.54,160.54,18390.0,158.4507,158.4507,158.1846,158.1846,18390.0
2024-03-05 10:40:00,160.57,160.77,160.48,160.49,23966.0,158.2142,158.4113,158.1255,158.1354,23966.0
2024-03-05 10:50:00,160.47,160.71,160.47,160.67,9824.0,158.1157,158.3521,158.1157,158.3127,9824.0
2024-03-05 11:00:00,160.7,160.73,160.64,160.69,4720.0,158.3423,158.3718,158.2832,158.3324,4720.0
2024-03-05 11:10:00,160.65,160.68,160.5,160.68,7551.0,158.293,158.3226,158.1452,158.3226,7551.0
2024-03-05 11:20:00,160.67,160.81,160.67,160.78,5743.0,158.3127,158.4507,158.3127,158.4211,5743.0
2024-03-05 11:30:00,160.8,160.83,160.62,160.64,11566.0,158.4408,158.4704,158.2635,158.2832,11566.0
2024-03-05 11:40:00,160.66,160.66,160.43,160.58,18690.0,158.3029,158.3029,158.0762,158.224,18690.0
2024-03-05 11:50:00,160.54,160.61,160.42,160.61,39836.0,158.1846,158.2536,158.0664,158.2536,39836.0
2024-03-05 12:00:00,160.6,160.7,160.57,160.7,18739.0,158.2437,158.3423,158.2142,158.3423,18739.0
2024-03-05 12:10:00,160.71,160.76,160.66,160.7,13385.0,158.3521,158.4014,158.3029,158.3423,13385.0
2024-03-05 12:20:00,160.7,160.87,160.64,160.87,166433.0,158.3423,158.5098,158.2832,158.5098,166433.0
2024-03-05 12:30:00,160.87,160.87,160.7,160.72,12344.0,158.5098,158.5098,158.3423,158.362,12344.0
2024-03-05 12:40:00,160.67,160.89,160.64,160.82,10057.0,158.3127,158.5295,158.2832,158.4605,10057.0
2024-03-05 12:50:00,160.8,160.88,160.72,160.78,486936.0,158.4408,158.5196,158.362,158.4211,486936.0
2024-03-05 13:00:00,160.78,160.79,160.66,160.79,9408.0,158.4211,158.431,158.3029,158.431,9408.0
2024-03-05 13:10:00,160.78,160.8,160.54,160.54,45624.0,158.4211,158.4408,158.1846,158.1846,45624.0
2024-03-05 13:20:00,160.54,160.59,160.44,160.54,36874.0,158.1846,158.2339,158.0861,158.1846,36874.0
2024-03-05 13:30:00,160.55,160.69,160.47,160.48,17367.0,158.1945,158.3324,158.1157,158.1255,17367.0
2024-03-05 13:40:00,160.45,160.47,160.32,160.37,21116.0,158.096,158.1157,157.9679,158.0171,21116.0
2024-03-05 13:50:00,160.35,160.44,160.24,160.27,10087.0,157.9974,158.0861,157.889,157.9186,10087.0
2024-03-05 14:00:00,160.26,160.43,160.24,160.39,77771.0,157.9087,158.0762,157.889,158.0368,77771.0
2024-03-05 14:10:00,160.38,160.45,160.32,160.33,8863.0,158.027,158.096,157.9679,157.9777,8863.0
2024-03-05 14:20:00,160.33,160.4,160.28,160.36,8345.0,157.9777,158.0467,157.9284,158.0073,8345.0
2024-03-05 14:30:00,160.35,160.36,160.11,160.17,105736.0,157.9974,158.0073,157.7609,157.8201,105736.0
2024-03-05 14:40:00,160.15,160.17,159.97,159.97,12638.0,157.8004,157.8201,157.623,157.623,12638.0
2024-03-05 14:50:00,159.99,160.08,159.93,159.97,11869.0,157.6427,157.7314,157.5836,157.623,11869.0
2024-03-05 15:00:00,159.97,160.11,159.92,159.92,23787.0,157.623,157.7609,157.5737,157.5737,23787.0
2024-03-05 15:10:00,159.93,159.97,159.75,159.85,15113.0,157.5836,157.623,157.4062,157.5048,15113.0
2024-03-05 15:20:00,159.86,159.88,159.69,159.73,29705.0,157.5146,157.5343,157.3471,157.3865,29705.0
2024-03-05 15:30:00,159.71,159.94,159.69,159.88,23243.0,157.3668,157.5934,157.3471,157.5343,23243.0
2024-03-05 15:40:00,159.88,160.21,159.83,160.21,55678.0,157.5343,157.8595,157.485,157.8595,55678.0
2024-03-05 15:50:00,160.23,160.57,160.12,160.49,46520.0,157.8792,158.2142,157.7708,158.1354,46520.0
2024-03-06 09:30:00,161.92,162.03,161.71,161.8,37374.0,159.5444,159.6528,159.3375,159.4261,37374.0
2024-03-06 09:40:00,161.81,161.91,161.72,161.76,10873.0,159.436,159.5345,159.3473,159.3867,10873.0
2024-03-06 09:50:00,161.71,161.74,161.55,161.65,10965.0,159.3375,159.367,159.1798,159.2783,10965.0
2024-03-06 10:00:00,161.59,161.59,161.14,161.29,10906.0,159.2192,159.2192,158.7758,158.9236,10906.0
2024-03-06 10:10:00,161.28,161.54,161.23,161.47,12359.0,158.9138,159.17,158.8645,159.101,12359.0
2024-03-06 10:20:00,161.47,161.56,161.38,161.49,10056.0,159.101,159.1897,159.0123,159.1207,10056.0
2024-03-06 10:30:00,161.45,161.66,161.4,161.56,19023.0,159.0813,159.2882,159.032,159.1897,19023.0
2024-03-06 10:40:00,161.58,161.68,161.5,161.66,13716.0,159.2094,159.3079,159.1305,159.2882,13716.0
2024-03-06 10:50:00,161.7,161.89,161.69,161.86,14454.0,159.3276,159.5148,159.3178,159.4853,14454.0
2024-03-06 11:00:00,161.91,162.07,161.91,162.05,3676.0,159.5345,159.6922,159.5345,159.6725,3676.0
2024-03-06 11:10:00,162.05,162.13,162.05,162.13,9169.0,159.6725,159.7513,159.6725,159.7513,9169.0
2024-03-06 11:20:00,162.1,162.13,162.0,162.1,11118.0,159.7217,159.7513,159.6232,159.7217,11118.0
2024-03-06 11:30:00,162.12,162.12,161.82,162.08,31524.0,159.7414,159.7414,159.4459,159.702,31524.0
2024-03-06 11:40:00,162.07,162.13,162.03,162.1,9222.0,159.6922,159.7513,159.6528,159.7217,9222.0
2024-03-06 11:50:00,162.12,162.25,162.11,162.19,29467.0,159.7414,159.8695,159.7316,159.8104,29467.0
2024-03-06 12:00:00,162.16,162.28,162.16,162.25,11954.0,159.7809,159.8991,159.7809,159.8695,11954.0
2024-03-06 12:10:00,162.27,162.38,162.26,162.31,24025.0,159.8892,159.9976,159.8794,159.9287,24025.0
2024-03-06 12:20:00,162.26,162.3,162.22,162.27,8251.0,159.8794,159.9188,159.84,159.8892,8251.0
2024-03-06 12:30:00,162.27,162.37,162.2,162.21,11759.0,159.8892,159.9878,159.8203,159.8301,11759.0
2024-03-06 12:40:00,162.21,162.21,162.07,162.09,7110.0,159.8301,159.8301,159.6922,159.7119,7110.0
2024-03-06 12:50:00,162.09,162.16,162.0,162.07,8842.0,159.7119,159.7809,159.6232,159.6922,8842.0
2024-03-06 13:00:00,162.06,162.1,161.99,162.0,4296.0,159.6823,159.7217,159.6134,159.6232,4296.0
2024-03-06 13:10:00,162.0,162.16,162.0,162.14,11113.0,159.6232,159.7809,159.6232,159.7612,11113.0
2024-03-06 13:20:00,162.17,162.29,162.16,162.26,8835.0,159.7907,159.909,159.7809,159.8794,8835.0
2024-03-06 13:30:00,162.26,162.26,161.54,161.82,23276.0,159.8794,159.8794,159.17,159.4459,23276.0
2024-03-06 13:40:00,161.92,162.08,161.49,161.5,12870.0,159.5444,159.702,159.1207,159.1305,12870.0
2024-03-06 13:50:00,161.47,161.79,161.41,161.79,21358.0,159.101,159.4163,159.0419,159.4163,21358.0
2024-03-06 14:00:00,161.75,161.84,161.51,161.75,24400.0,159.3769,159.4656,159.1404,159.3769,24400.0
2024-03-06 14:10:00,161.72,161.8,161.31,161.53,26309.0,159.3473,159.4261,158.9433,159.1601,26309.0
2024-03-06 14:20:00,161.53,161.8,161.53,161.78,49028.0,159.1601,159.4261,159.1601,159.4064,49028.0
2024-03-06 14:30:00,161.83,161.86,161.48,161.56,31373.0,159.4557,159.4853,159.1108,159.1897,31373.0
2024-03-06 14:40:00,161.54,161.67,161.34,161.47,10017.0,159.17,159.2981,158.9729,159.101,10017.0
2024-03-06 14:50:00,161.45,161.62,161.3,161.45,18025.0,159.0813,159.2488,158.9335,159.0813,18025.0
2024-03-06 15:00:00,161.45,161.58,161.31,161.48,17990.0,159.0813,159.2094,158.9433,159.1108,17990.0
2024-03-06 15:10:00,161.49,161.6,161.24,161.47,89409.0,159.1207,159.2291,158.8744,159.101,89409.0
2024-03-06 15:20:00,161.4,161.41,161.21,161.32,13572.0,159.032,159.0419,158.8448,158.9532,13572.0
2024-03-06 15:30:00,161.38,161.5,161.21,161.5,14057.0,159.0123,159.1305,158.8448,159.1305,14057.0
2024-03-06 15:40:00,161.53,161.8,161.5,161.72,20639.0,159.1601,159.4261,159.1305,159.3473,20639.0
2024-03-06 15:50:00,161.67,161.8,161.45,161.66,17274.0,159.2981,159.4261,159.0813,159.2882,17274.0
2024-03-07 09:30:00,162.64,163.02,162.64,162.98,23928.0,160.2538,160.6282,160.2538,160.5888,23928.0
2024-03-07 09:40:00,162.89,162.94,162.5,162.67,11062.0,160.5002,160.5494,160.1159,160.2834,11062.0
2024-03-07 09:50:00,162.65,162.97,162.63,162.87,8760.0,160.2637,160.579,160.244,160.4804,8760.0
2024-03-07 10:00:00,162.9,163.01,162.85,162.96,10637.0,160.51,160.6184,160.4607,160.5691,10637.0
2024-03-07 10:10:00,162.98,163.19,162.98,163.08,6162.0,160.5888,160.7957,160.5888,160.6874,6162.0
2024-03-07 10:20:00,163.16,163.3,163.12,163.28,93516.0,160.7662,160.9041,160.7268,160.8844,93516.0
2024-03-07 10:30:00,163.32,163.32,163.19,163.3,9815.0,160.9238,160.9238,160.7957,160.9041,9815.0
2024-03-07 10:40:00,163.31,163.48,163.31,163.45,3769.0,160.914,161.0815,160.914,161.0519,3769.0
2024-03-07 10:50:00,163.43,163.43,163.23,163.29,8010.0,161.0322,161.0322,160.8352,160.8943,8010.0
2024-03-07 11:00:00,163.3,163.3,163.19,163.29,6703.0,160.9041,160.9041,160.7957,160.8943,6703.0
2024-03-07 11:10:00,163.27,163.3,163.18,163.23,13283.0,160.8746,160.9041,160.7859,160.8352,13283.0
2024-03-07 11:20:00,163.22,163.42,163.21,163.4,8690.0,160.8253,161.0224,160.8155,161.0027,8690.0
2024-03-07 11:30:00,163.38,163.38,163.18,163.33,15019.0,160.983,160.983,160.7859,160.9337,15019.0
2024-03-07 11:40:00,163.34,163.42,163.27,163.34,10130.0,160.9435,161.0224,160.8746,160.9435,10130.0
2024-03-07 11:50:00,163.34,163.57,163.34,163.5,58837.0,160.9435,161.1702,160.9435,161.1012,58837.0
2024-03-07 12:00:00,163.54,163.59,163.47,163.58,10848.0,161.1406,161.1899,161.0716,161.18,10848.0
2024-03-07 12:10:00,163.59,163.74,163.56,163.7,10360.0,161.1899,161.3377,161.1603,161.2983,10360.0
2024-03-07 12:20:00,163.73,163.76,163.59,163.59,8843.0,161.3278,161.3574,161.1899,161.1899,8843.0
2024-03-07 12:30:00,163.56,163.57,163.47,163.53,8295.0,161.1603,161.1702,161.0716,161.1308,8295.0
2024-03-07 12:40:00,163.49,163.52,163.37,163.43,5953.0,161.0913,161.1209,160.9731,161.0322,5953.0
2024-03-07 12:50:00,163.41,163.5,163.37,163.42,22439.0,161.0125,161.1012,160.9731,161.0224,22439.0
2024-03-07 13:00:00,163.47,163.49,163.35,163.49,10865.0,161.0716,161.0913,160.9534,161.0913,10865.0
2024-03-07 13:10:00,163.51,163.55,163.4,163.5,5843.0,161.1111,161.1505,161.0027,161.1012,5843.0
2024-03-07 13:20:00,163.49,163.52,163.42,163.52,7793.0,161.0913,161.1209,161.0224,161.1209,7793.0
2024-03-07 13:30:00,163.55,163.61,163.5,163.6,11007.0,161.1505,161.2096,161.1012,161.1997,11007.0
2024-03-07 13:40:00,163.59,163.7,163.5,163.68,13354.0,161.1899,161.2983,161.1012,161.2786,13354.0
2024-03-07 13:50:00,163.71,163.81,163.7,163.77,13737.0,161.3081,161.4067,161.2983,161.3672,13737.0
2024-03-07 14:00:00,163.78,163.81,163.66,163.7,51420.0,161.3771,161.4067,161.2589,161.2983,51420.0
2024-03-07 14:10:00,163.72,163.82,163.7,163.75,26155.0,161.318,161.4165,161.2983,161.3475,26155.0
2024-03-07 14:20:00,163.75,163.75,163.62,163.66,35409.0,161.3475,161.3475,161.2194,161.2589,35409.0
2024-03-07 14:30:00,163.65,163.67,163.61,163.63,21253.0,161.249,161.2687,161.2096,161.2293,21253.0
2024-03-07 14:40:00,163.66,163.69,163.59,163.68,13044.0,161.2589,161.2884,161.1899,161.2786,13044.0
2024-03-07 14:50:00,163.67,163.72,163.49,163.53,9826.0,161.2687,161.318,161.0913,161.1308,9826.0
2024-03-07 15:00:00,163.51,163.51,163.25,163.41,49475.0,161.1111,161.1111,160.8549,161.0125,49475.0
2024-03-07 15:10:00,163.4,163.52,163.38,163.5,19131.0,161.0027,161.1209,160.983,161.1012,19131.0
2024-03-07 15:20:00,163.5,163.51,163.4,163.44,16861.0,161.1012,161.1111,161.0027,161.0421,16861.0
2024-03-07 15:30:00,163.44,163.62,163.43,163.62,40160.0,161.0421,161.2194,161.0322,161.2194,40160.0
2024-03-07 15:40:00,163.62,163.72,163.56,163.58,29102.0,161.2194,161.318,161.1603,161.18,29102.0
2024-03-07 15:50:00,163.59,163.85,163.51,163.59,34876.0,161.1899,161.4461,161.1111,161.1899,34876.0
2024-03-08 09:30:00,164.04,164.04,163.63,163.68,36795.0,161.6333,161.6333,161.2293,161.2786,36795.0
2024-03-08 09:40:00,163.69,164.08,163.69,164.02,14531.0,161.2884,161.6727,161.2884,161.6136,14531.0
2024-03-08 09:50:00,164.04,164.17,163.91,164.17,15963.0,161.6333,161.7614,161.5052,161.7614,15963.0
2024-03-08 10:00:00,164.2,164.29,164.15,164.26,152999.0,161.7909,161.8796,161.7417,161.8501,152999.0
2024-03-08 10:10:00,164.27,164.28,164.1,164.11,9550.0,161.8599,161.8698,161.6924,161.7023,9550.0
2024-03-08 10:20:00,164.14,164.28,164.05,164.23,9028.0,161.7318,161.8698,161.6431,161.8205,9028.0
2024-03-08 10:30:00,164.25,164.27,163.89,163.94,20556.0,161.8402,161.8599,161.4855,161.5347,20556.0
2024-03-08 10:40:00,163.94,164.15,163.85,163.94,13399.0,161.5347,161.7417,161.4461,161.5347,13399.0
2024-03-08 10:50:00,163.95,164.22,163.93,164.1,10086.0,161.5446,161.8106,161.5249,161.6924,10086.0
2024-03-08 11:00:00,164.1,164.1,163.32,163.32,36504.0,161.6924,161.6924,160.9238,160.9238,36504.0
2024-03-08 11:10:00,163.31,163.49,163.1,163.18,17583.0,160.914,161.0913,160.7071,160.7859,17583.0
2024-03-08 11:20:00,163.15,163.3,162.82,162.82,46771.0,160.7563,160.9041,160.4312,160.4312,46771.0
2024-03-08 11:30:00,162.82,163.01,162.46,162.98,34744.0,160.4312,160.6184,160.0765,160.5888,34744.0
2024-03-08 11:40:00,163.02,163.04,162.51,162.67,33812.0,160.6282,160.648,160.1257,160.2834,33812.0
2024-03-08 11:50:00,162.64,162.87,162.58,162.58,11605.0,160.2538,160.4804,160.1947,160.1947,11605.0
2024-03-08 12:00:00,162.53,162.85,162.43,162.5,11651.0,160.1454,160.4607,160.0469,160.1159,11651.0
2024-03-08 12:10:00,162.49,162.73,162.36,162.44,6035.0,160.106,160.3425,159.9779,160.0568,6035.0
2024-03-08 12:20:00,162.52,162.72,162.42,162.67,8259.0,160.1356,160.3326,160.037,160.2834,8259.0
2024-03-08 12:30:00,162.75,162.81,162.55,162.7,12934.0,160.3622,160.4213,160.1651,160.3129,12934.0
2024-03-08 12:40:00,162.7,162.75,162.42,162.42,10132.0,160.3129,160.3622,160.037,160.037,10132.0
2024-03-08 12:50:00,162.46,162.47,161.83,161.92,27845.0,160.0765,160.0863,159.4557,159.5444,27845.0
2024-03-08 13:00:00,161.9,162.17,161.78,162.11,18415.0,159.5247,159.7907,159.4064,159.7316,18415.0
2024-03-08 13:10:00,162.1,162.11,161.99,162.08,6857.0,159.7217,159.7316,159.6134,159.702,6857.0
2024-03-08 13:20:00,162.07,162.07,161.85,161.88,8144.0,159.6922,159.6922,159.4754,159.505,8144.0
2024-03-08 13:30:00,161.78,161.93,161.5,161.57,14753.0,159.4064,159.5542,159.1305,159.1995,14753.0
2024-03-08 13:40:00,161.52,161.57,161.42,161.5,12105.0,159.1503,159.1995,159.0517,159.1305,12105.0
2024-03-08 13:50:00,161.48,161.65,161.48,161.65,20569.0,159.1108,159.2783,159.1108,159.2783,20569.0
2024-03-08 14:00:00,161.62,162.02,161.62,162.02,26454.0,159.2488,159.6429,159.2488,159.6429,26454.0
2024-03-08 14:10:00,162.03,162.1,161.89,162.05,12575.0,159.6528,159.7217,159.5148,159.6725,12575.0
2024-03-08 14:20:00,162.09,162.33,162.04,162.28,13973.0,159.7119,159.9484,159.6626,159.8991,13973.0
2024-03-08 14:30:00,162.35,162.55,162.31,162.49,18118.0,159.9681,160.1651,159.9287,160.106,18118.0
2024-03-08 14:40:00,162.5,162.71,162.49,162.59,9047.0,160.1159,160.3228,160.106,160.2046,9047.0
2024-03-08 14:50:00,162.61,162.65,162.4,162.47,12115.0,160.2243,160.2637,160.0173,160.0863,12115.0
2024-03-08 15:00:00,162.46,162.66,162.32,162.33,15237.0,160.0765,160.2735,159.9385,159.9484,15237.0
2024-03-08 15:10:00,162.25,162.28,162.06,162.1,14369.0,159.8695,159.8991,159.6823,159.7217,14369.0
2024-03-08 15:20:00,162.06,162.23,161.75,161.78,15073.0,159.6823,159.8498,159.3769,159.4064,15073.0
2024-03-08 15:30:00,161.76,162.04,161.76,161.83,13563.0,159.3867,159.6626,159.3867,159.4557,13563.0
2024-03-08 15:40:00,161.8,161.98,161.8,161.86,12675.0,159.4261,159.6035,159.4261,159.4853,12675.0
2024-03-08 15:50:00,161.9,161.94,161.67,161.67,29908.0,159.5247,159.5641,159.2981,159.2981,29908.0
2024-03-11 09:30:00,161.29,161.29,160.54,160.88,64052.0,158.9236,158.9236,158.1846,158.5196,64052.0
2024-03-11 09:40:00,160.88,160.99,160.69,160.69,15100.0,158.5196,158.628,158.3324,158.3324,15100.0
2024-03-11 09:50:00,160.8,160.91,160.29,160.29,17086.0,158.4408,158.5492,157.9383,157.9383,17086.0
2024-03-11 10:00:00,160.28,160.38,160.11,160.31,18951.0,157.9284,158.027,157.7609,157.958,18951.0
2024-03-11 10:10:00,160.34,160.44,160.19,160.43,12891.0,157.9876,158.0861,157.8398,158.0762,12891.0
2024-03-11 10:20:00,160.44,160.46,160.19,160.3,5863.0,158.0861,158.1058,157.8398,157.9482,5863.0
2024-03-11 10:30:00,160.3,160.71,160.29,160.4,27180.0,157.9482,158.3521,157.9383,158.0467,27180.0
2024-03-11 10:40:00,160.39,160.65,160.38,160.6,11588.0,158.0368,158.293,158.027,158.2437,11588.0
2024-03-11 10:50:00,160.67,161.02,160.65,161.01,5297.0,158.3127,158.6576,158.293,158.6477,5297.0
2024-03-11 11:00:00,161.0,161.14,160.9,160.94,13688.0,158.6379,158.7758,158.5393,158.5788,13688.0
2024-03-11 11:10:00,160.9,160.91,160.64,160.78,10284.0,158.5393,158.5492,158.2832,158.4211,10284.0
2024-03-11 11:20:00,160.8,160.8,160.53,160.53,10310.0,158.4408,158.4408,158.1748,158.1748,10310.0
2024-03-11 11:30:00,160.55,160.71,160.43,160.65,16618.0,158.1945,158.3521,158.0762,158.293,16618.0
2024-03-11 11:40:00,160.6,160.94,160.55,160.89,115748.0,158.2437,158.5788,158.1945,158.5295,115748.0
2024-03-11 11:50:00,160.98,161.09,160.89,161.06,13270.0,158.6182,158.7266,158.5295,158.697,13270.0
2024-03-11 12:00:00,161.09,161.1,160.8,160.88,19572.0,158.7266,158.7364,158.4408,158.5196,19572.0
2024-03-11 12:10:00,160.87,161.01,160.74,161.01,6530.0,158.5098,158.6477,158.3817,158.6477,6530.0
2024-03-11 12:20:00,161.0,161.02,160.88,160.9,7245.0,158.6379,158.6576,158.5196,158.5393,7245.0
2024-03-11 12:30:00,160.91,161.07,160.91,160.91,5992.0,158.5492,158.7069,158.5492,158.5492,5992.0
2024-03-11 12:40:00,161.01,161.11,161.0,161.04,5559.0,158.6477,158.7463,158.6379,158.6773,5559.0
2024-03-11 12:50:00,160.98,161.16,160.97,161.1,12920.0,158.6182,158.7955,158.6083,158.7364,12920.0
2024-03-11 13:00:00,161.13,161.15,160.93,160.98,5714.0,158.766,158.7857,158.5689,158.6182,5714.0
2024-03-11 13:10:00,160.95,161.0,160.83,160.99,10579.0,158.5886,158.6379,158.4704,158.628,10579.0
2024-03-11 13:20:00,161.02,161.19,161.0,161.17,11202.0,158.6576,158.8251,158.6379,158.8054,11202.0
2024-03-11 13:30:00,161.22,161.27,161.03,161.04,6483.0,158.8547,158.9039,158.6674,158.6773,6483.0
2024-03-11 13:40:00,161.0,161.03,160.8,160.84,7514.0,158.6379,158.6674,158.4408,158.4802,7514.0
2024-03-11 13:50:00,160.9,161.06,160.85,161.05,22926.0,158.5393,158.697,158.4901,158.6871,22926.0
2024-03-11 14:00:00,161.08,161.15,160.95,161.13,7191.0,158.7167,158.7857,158.5886,158.766,7191.0
2024-03-11 14:10:00,161.11,161.2,161.01,161.13,23092.0,158.7463,158.8349,158.6477,158.766,23092.0
2024-03-11 14:20:00,161.14,161.21,161.09,161.19,15476.0,158.7758,158.8448,158.7266,158.8251,15476.0
2024-03-11 14:30:00,161.22,161.25,161.06,161.09,7556.0,158.8547,158.8842,158.697,158.7266,7556.0
2024-03-11 14:40:00,161.12,161.38,161.12,161.36,24775.0,158.7561,159.0123,158.7561,158.9926,24775.0
2024-03-11 14:50:00,161.38,161.43,161.24,161.3,22128.0,159.0123,159.0616,158.8744,158.9335,22128.0
2024-03-11 15:00:00,161.31,161.31,161.18,161.2,10987.0,158.9433,158.9433,158.8152,158.8349,10987.0
2024-03-11 15:10:00,161.21,161.25,161.06,161.08,11207.0,158.8448,158.8842,158.697,158.7167,11207.0
2024-03-11 15:20:00,161.08,161.19,161.01,161.05,15259.0,158.7167,158.8251,158.6477,158.6871,15259.0
2024-03-11 15:30:00,161.03,161.17,161.01,161.06,33930.0,158.6674,158.8054,158.6477,158.697,33930.0
2024-03-11 15:40:00,161.06,161.3,161.03,161.07,11257.0,158.697,158.9335,158.6674,158.7069,11257.0
2024-03-11 15:50:00,161.05,161.22,160.96,161.19,24388.0,158.6871,158.8547,158.5985,158.8251,24388.0
2024-03-12 09:30:00,162.08,162.19,161.55,161.65,32786.0,159.702,159.8104,159.1798,159.2783,32786.0
2024-03-12 09:40:00,161.58,161.78,161.34,161.48,15664.0,159.2094,159.4064,158.9729,159.1108,15664.0
2024-03-12 09:50:00,161.51,162.25,161.51,162.25,7387.0,159.1404,159.8695,159.1404,159.8695,7387.0
2024-03-12 10:00:00,162.32,162.39,162.12,162.26,10974.0,159.9385,160.0075,159.7414,159.8794,10974.0
2024-03-12 10:10:00,162.28,162.37,162.21,162.25,7282.0,159.8991,159.9878,159.8301,159.8695,7282.0
2024-03-12 10:20:00,162.33,162.69,162.25,162.69,10758.0,159.9484,160.3031,159.8695,160.3031,10758.0
2024-03-12 10:30:00,162.71,163.0,162.71,162.95,9080.0,160.3228,160.6085,160.3228,160.5593,9080.0
2024-03-12 10:40:00,162.95,163.17,162.94,163.16,17622.0,160.5593,160.776,160.5494,160.7662,17622.0
2024-03-12 10:50:00,163.2,163.3,162.95,163.03,15375.0,160.8056,160.9041,160.5593,160.6381,15375.0
2024-03-12 11:00:00,163.08,163.16,162.93,163.16,11606.0,160.6874,160.7662,160.5396,160.7662,11606.0
2024-03-12 11:10:00,163.13,163.26,163.12,163.21,10043.0,160.7366,160.8647,160.7268,160.8155,10043.0
2024-03-12 11:20:00,163.2,163.27,163.15,163.21,8353.0,160.8056,160.8746,160.7563,160.8155,8353.0
2024-03-12 11:30:00,163.2,163.2,163.1,163.17,5644.0,160.8056,160.8056,160.7071,160.776,5644.0
2024-03-12 11:40:00,163.14,163.14,162.85,162.93,11117.0,160.7465,160.7465,160.4607,160.5396,11117.0
2024-03-12 11:50:00,162.96,163.12,162.96,163.06,10229.0,160.5691,160.7268,160.5691,160.6677,10229.0
2024-03-12 12:00:00,163.06,163.07,162.85,162.89,8197.0,160.6677,160.6775,160.4607,160.5002,8197.0
2024-03-12 12:10:00,162.9,162.99,162.83,162.83,13410.0,160.51,160.5987,160.441,160.441,13410.0
2024-03-12 12:20:00,162.83,162.87,162.71,162.75,14817.0,160.441,160.4804,160.3228,160.3622,14817.0
2024-03-12 12:30:00,162.76,162.77,162.55,162.6,10093.0,160.3721,160.3819,160.1651,160.2144,10093.0
2024-03-12 12:40:00,162.56,162.58,162.26,162.41,14825.0,160.175,160.1947,159.8794,160.0272,14825.0
2024-03-12 12:50:00,162.41,162.55,162.41,162.48,21070.0,160.0272,160.1651,160.0272,160.0962,21070.0
2024-03-12 13:00:00,162.5,162.56,162.25,162.29,22926.0,160.1159,160.175,159.8695,159.909,22926.0
2024-03-12 13:10:00,162.28,162.67,162.25,162.66,11054.0,159.8991,160.2834,159.8695,160.2735,11054.0
2024-03-12 13:20:00,162.67,162.79,162.65,162.66,4984.0,160.2834,160.4016,160.2637,160.2735,4984.0
2024-03-12 13:30:00,162.71,162.83,162.71,162.8,7641.0,160.3228,160.441,160.3228,160.4115,7641.0
2024-03-12 13:40:00,162.81,162.87,162.8,162.85,9454.0,160.4213,160.4804,160.4115,160.4607,9454.0
2024-03-12 13:50:00,162.84,162.92,162.72,162.85,8829.0,160.4509,160.5297,160.3326,160.4607,8829.0
2024-03-12 14:00:00,162.84,163.04,162.84,163.0,8915.0,160.4509,160.648,160.4509,160.6085,8915.0
2024-03-12 14:10:00,163.0,163.11,162.99,163.05,6450.0,160.6085,160.7169,160.5987,160.6578,6450.0
2024-03-12 14:20:00,163.04,163.17,163.04,163.17,13734.0,160.648,160.776,160.648,160.776,13734.0
2024-03-12 14:30:00,163.19,163.28,163.14,163.18,15495.0,160.7957,160.8844,160.7465,160.7859,15495.0
2024-03-12 14:40:00,163.18,163.22,162.9,163.2,10439.0,160.7859,160.8253,160.51,160.8056,10439.0
2024-03-12 14:50:00,163.21,163.4,163.2,163.33,23939.0,160.8155,161.0027,160.8056,160.9337,23939.0
2024-03-12 15:00:00,163.32,163.37,163.23,163.36,21135.0,160.9238,160.9731,160.8352,160.9633,21135.0
2024-03-12 15:10:00,163.39,163.41,163.25,163.28,14593.0,160.9928,161.0125,160.8549,160.8844,14593.0
2024-03-12 15:20:00,163.31,163.47,163.29,163.47,11398.0,160.914,161.0716,160.8943,161.0716,11398.0
2024-03-12 15:30:00,163.45,163.47,163.32,163.37,11233.0,161.0519,161.0716,160.9238,160.9731,11233.0
2024-03-12 15:40:00,163.39,163.49,163.36,163.43,10516.0,160.9928,161.0913,160.9633,161.0322,10516.0
2024-03-12 15:50:00,163.37,163.64,163.36,163.49,36837.0,160.9731,161.2391,160.9633,161.0913,36837.0
2024-03-13 09:30:00,163.46,163.66,163.27,163.28,14690.0,161.0618,161.2589,160.8746,160.8844,14690.0
2024-03-13 09:40:00,163.31,163.32,163.01,163.02,12814.0,160.914,160.9238,160.6184,160.6282,12814.0
2024-03-13 09:50:00,163.13,163.22,163.09,163.16,7351.0,160.7366,160.8253,160.6972,160.7662,7351.0
2024-03-13 10:00:00,163.14,163.22,162.99,163.21,18653.0,160.7465,160.8253,160.5987,160.8155,18653.0
2024-03-13 10:10:00,163.2,163.29,163.12,163.27,13054.0,160.8056,160.8943,160.7268,160.8746,13054.0
2024-03-13 10:20:00,163.23,163.32,163.19,163.32,8643.0,160.8352,160.9238,160.7957,160.9238,8643.0
2024-03-13 10:30:00,163.31,163.41,163.27,163.34,22659.0,160.914,161.0125,160.8746,160.9435,22659.0
2024-03-13 10:40:00,163.33,163.54,163.3,163.39,9594.0,160.9337,161.1406,160.9041,160.9928,9594.0
2024-03-13 10:50:00,163.38,163.39,163.19,163.25,10244.0,160.983,160.9928,160.7957,160.8549,10244.0
2024-03-13 11:00:00,163.27,163.42,163.25,163.29,5692.0,160.8746,161.0224,160.8549,160.8943,5692.0
2024-03-13 11:10:00,163.36,163.39,163.28,163.36,10266.0,160.9633,160.9928,160.8844,160.9633,10266.0
2024-03-13 11:20:00,163.36,163.39,163.13,163.15,13673.0,160.9633,160.9928,160.7366,160.7563,13673.0
2024-03-13 11:30:00,163.15,163.24,163.1,163.21,3604.0,160.7563,160.845,160.7071,160.8155,3604.0
2024-03-13 11:40:00,163.15,163.17,163.04,163.13,47233.0,160.7563,160.776,160.648,160.7366,47233.0
2024-03-13 11:50:00,163.13,163.32,163.13,163.32,68036.0,160.7366,160.9238,160.7366,160.9238,68036.0
2024-03-13 12:00:00,163.3,163.35,163.26,163.29,4318.0,160.9041,160.9534,160.8647,160.8943,4318.0
2024-03-13 12:10:00,163.27,163.4,163.27,163.39,28284.0,160.8746,161.0027,160.8746,160.9928,28284.0
2024-03-13 12:20:00,163.4,163.44,163.33,163.33,25525.0,161.0027,161.0421,160.9337,160.9337,25525.0
2024-03-13 12:30:00,163.33,163.38,163.25,163.38,39865.0,160.9337,160.983,160.8549,160.983,39865.0
2024-03-13 12:40:00,163.38,163.47,163.38,163.43,20311.0,160.983,161.0716,160.983,161.0322,20311.0
2024-03-13 12:50:00,163.44,163.49,163.41,163.43,24369.0,161.0421,161.0913,161.0125,161.0322,24369.0
2024-03-13 13:00:00,163.42,163.69,163.42,163.61,29790.0,161.0224,161.2884,161.0224,161.2096,29790.0
2024-03-13 13:10:00,163.61,163.65,163.46,163.46,24863.0,161.2096,161.249,161.0618,161.0618,24863.0
2024-03-13 13:20:00,163.47,163.67,163.47,163.67,23668.0,161.0716,161.2687,161.0716,161.2687,23668.0
2024-03-13 13:30:00,163.68,163.72,163.54,163.63,7039.0,161.2786,161.318,161.1406,161.2293,7039.0
2024-03-13 13:40:00,163.62,163.65,163.51,163.51,4022.0,161.2194,161.249,161.1111,161.1111,4022.0
2024-03-13 13:50:00,163.53,163.73,163.53,163.68,9346.0,161.1308,161.3278,161.1308,161.2786,9346.0
2024-03-13 14:00:00,163.64,163.7,163.61,163.61,10864.0,161.2391,161.2983,161.2096,161.2096,10864.0
2024-03-13 14:10:00,163.57,163.65,163.55,163.58,8911.0,161.1702,161.249,161.1505,161.18,8911.0
2024-03-13 14:20:00,163.58,163.62,163.55,163.57,8850.0,161.18,161.2194,161.1505,161.1702,8850.0
2024-03-13 14:30:00,163.58,163.63,163.57,163.58,9510.0,161.18,161.2293,161.1702,161.18,9510.0
2024-03-13 14:40:00,163.6,163.66,163.52,163.55,5440.0,161.1997,161.2589,161.1209,161.1505,5440.0
2024-03-13 14:50:00,163.56,163.61,163.45,163.45,16232.0,161.1603,161.2096,161.0519,161.0519,16232.0
2024-03-13 15:00:00,163.44,163.5,163.4,163.45,16680.0,161.0421,161.1012,161.0027,161.0519,16680.0
2024-03-13 15:10:00,163.44,163.51,163.37,163.5,7694.0,161.0421,161.1111,160.9731,161.1012,7694.0
2024-03-13 15:20:00,163.48,163.51,162.81,163.01,13815.0,161.0815,161.1111,160.4213,160.6184,13815.0
2024-03-13 15:30:00,162.99,163.23,162.98,163.12,27308.0,160.5987,160.8352,160.5888,160.7268,27308.0
2024-03-13 15:40:00,163.14,163.35,163.13,163.33,20177.0,160.7465,160.9534,160.7366,160.9337,20177.0
2024-03-13 15:50:00,163.31,163.33,163.13,163.28,28914.0,160.914,160.9337,160.7366,160.8844,28914.0
2024-03-14 09:30:00,163.93,164.14,163.74,163.98,125885.0,161.5249,161.7318,161.3377,161.5742,125885.0
2024-03-14 09:40:00,164.0,164.04,163.16,163.16,82943.0,161.5939,161.6333,160.7662,160.7662,82943.0
2024-03-14 09:50:00,163.14,163.15,162.89,162.92,10936.0,160.7465,160.7563,160.5002,160.5297,10936.0
2024-03-14 10:00:00,162.86,162.99,162.69,162.99,53591.0,160.4706,160.5987,160.3031,160.5987,53591.0
2024-03-14 10:10:00,162.93,163.26,162.91,163.14,56231.0,160.5396,160.8647,160.5199,160.7465,56231.0
2024-03-14 10:20:00,163.1,163.2,162.95,163.15,15597.0,160.7071,160.8056,160.5593,160.7563,15597.0
2024-03-14 10:30:00,163.24,163.36,163.14,163.16,22689.0,160.845,160.9633,160.7465,160.7662,22689.0
2024-03-14 10:40:00,163.18,163.21,162.98,163.04,92946.0,160.7859,160.8155,160.5888,160.648,92946.0
2024-03-14 10:50:00,163.0,163.17,162.96,163.06,214993.0,160.6085,160.776,160.5691,160.6677,214993.0
2024-03-14 11:00:00,163.07,163.38,163.07,163.21,348283.0,160.6775,160.983,160.6775,160.8155,348283.0
2024-03-14 11:10:00,163.19,163.37,163.14,163.14,123015.0,160.7957,160.9731,160.7465,160.7465,123015.0
2024-03-14 11:20:00,163.14,163.15,162.82,162.96,111165.0,160.7465,160.7563,160.4312,160.5691,111165.0
2024-03-14 11:30:00,162.95,163.16,162.84,163.07,178561.0,160.5593,160.7662,160.4509,160.6775,178561.0
2024-03-14 11:40:00,163.11,163.15,162.99,163.02,167594.0,160.7169,160.7563,160.5987,160.6282,167594.0
2024-03-14 11:50:00,163.02,163.16,162.98,163.15,433671.0,160.6282,160.7662,160.5888,160.7563,433671.0
2024-03-14 12:00:00,163.17,163.21,162.78,162.82,133986.0,160.776,160.8155,160.3918,160.4312,133986.0
2024-03-14 12:10:00,162.81,162.91,162.79,162.87,94395.0,160.4213,160.5199,160.4016,160.4804,94395.0
2024-03-14 12:20:00,162.86,163.16,162.85,163.13,266968.0,160.4706,160.7662,160.4607,160.7366,266968.0
2024-03-14 12:30:00,163.13,163.2,163.07,163.11,108632.0,160.7366,160.8056,160.6775,160.7169,108632.0
2024-03-14 12:40:00,163.1,163.1,162.89,162.91,84026.0,160.7071,160.7071,160.5002,160.5199,84026.0
2024-03-14 12:50:00,162.91,163.01,162.74,162.77,59449.0,160.5199,160.6184,160.3524,160.3819,59449.0
2024-03-14 13:00:00,162.78,162.8,162.69,162.77,322902.0,160.3918,160.4115,160.3031,160.3819,322902.0
2024-03-14 13:10:00,162.76,162.77,162.46,162.48,13304.0,160.3721,160.3819,160.0765,160.0962,13304.0
2024-03-14 13:20:00,162.48,162.69,162.48,162.59,536450.0,160.0962,160.3031,160.0962,160.2046,536450.0
2024-03-14 13:30:00,162.58,162.74,162.48,162.7,275129.0,160.1947,160.3524,160.0962,160.3129,275129.0
2024-03-14 13:40:00,162.68,162.76,162.59,162.76,50262.0,160.2932,160.3721,160.2046,160.3721,50262.0
2024-03-14 13:50:00,162.77,163.05,162.76,163.01,30488.0,160.3819,160.6578,160.3721,160.6184,30488.0
2024-03-14 14:00:00,163.03,163.21,163.02,163.19,304348.0,160.6381,160.8155,160.6282,160.7957,304348.0
2024-03-14 14:10:00,163.2,163.24,163.09,163.14,132392.0,160.8056,160.845,160.6972,160.7465,132392.0
2024-03-14 14:20:00,163.14,163.19,163.01,163.03,253030.0,160.7465,160.7957,160.6184,160.6381,253030.0
2024-03-14 14:30:00,163.03,163.05,162.89,162.92,73785.0,160.6381,160.6578,160.5002,160.5297,73785.0
2024-03-14 14:40:00,162.92,163.12,162.88,163.05,254658.0,160.5297,160.7268,160.4903,160.6578,254658.0
2024-03-14 14:50:00,163.04,163.06,162.76,162.77,113962.0,160.648,160.6677,160.3721,160.3819,113962.0
2024-03-14 15:00:00,162.75,162.75,162.32,162.37,411198.0,160.3622,160.3622,159.9385,159.9878,411198.0
2024-03-14 15:10:00,162.37,162.49,162.28,162.37,123923.0,159.9878,160.106,159.8991,159.9878,123923.0
2024-03-14 15:20:00,162.37,162.43,162.2,162.36,322157.0,159.9878,160.0469,159.8203,159.9779,322157.0
2024-03-14 15:30:00,162.33,162.41,162.07,162.4,86205.0,159.9484,160.0272,159.6922,160.0173,86205.0
2024-03-14 15:40:00,162.39,162.63,162.38,162.6,77685.0,160.0075,160.244,159.9976,160.2144,77685.0
2024-03-14 15:50:00,162.64,163.02,162.6,163.02,94158.0,160.2538,160.6282,160.2144,160.6282,94158.0
2024-03-15 09:30:00,162.28,162.28,161.52,161.59,94709.0,159.8991,159.8991,159.1503,159.2192,94709.0
2024-03-15 09:40:00,161.61,161.83,161.38,161.42,8182.0,159.2389,159.4557,159.0123,159.0517,8182.0
2024-03-15 09:50:00,161.46,161.63,161.44,161.48,7687.0,159.0911,159.2586,159.0714,159.1108,7687.0
2024-03-15 10:00:00,161.45,161.53,161.14,161.32,41650.0,159.0813,159.1601,158.7758,158.9532,41650.0
2024-03-15 10:10:00,161.41,161.75,161.4,161.62,78738.0,159.0419,159.3769,159.032,159.2488,78738.0
2024-03-15 10:20:00,161.62,161.86,161.58,161.82,80014.0,159.2488,159.4853,159.2094,159.4459,80014.0
2024-03-15 10:30:00,161.81,162.14,161.8,162.05,139519.0,159.436,159.7612,159.4261,159.6725,139519.0
2024-03-15 10:40:00,162.05,162.31,162.04,162.3,120837.0,159.6725,159.9287,159.6626,159.9188,120837.0
2024-03-15 10:50:00,162.28,162.28,162.02,162.05,58991.0,159.8991,159.8991,159.6429,159.6725,58991.0
2024-03-15 11:00:00,162.08,162.11,161.87,161.93,63365.0,159.702,159.7316,159.4951,159.5542,63365.0
2024-03-15 11:10:00,161.92,162.02,161.79,161.79,14262.0,159.5444,159.6429,159.4163,159.4163,14262.0
2024-03-15 11:20:00,161.82,161.93,161.75,161.91,26858.0,159.4459,159.5542,159.3769,159.5345,26858.0
2024-03-15 11:30:00,161.9,161.93,161.66,161.73,20522.0,159.5247,159.5542,159.2882,159.3572,20522.0
2024-03-15 11:40:00,161.71,161.74,161.57,161.57,54568.0,159.3375,159.367,159.1995,159.1995,54568.0
2024-03-15 11:50:00,161.56,161.69,161.55,161.61,123648.0,159.1897,159.3178,159.1798,159.2389,123648.0
2024-03-15 12:00:00,161.59,161.67,161.54,161.57,5938.0,159.2192,159.2981,159.17,159.1995,5938.0
2024-03-15 12:10:00,161.54,161.55,161.34,161.38,24603.0,159.17,159.1798,158.9729,159.0123,24603.0
2024-03-15 12:20:00,161.39,161.47,161.35,161.39,80541.0,159.0222,159.101,158.9827,159.0222,80541.0
2024-03-15 12:30:00,161.39,161.53,161.38,161.43,105035.0,159.0222,159.1601,159.0123,159.0616,105035.0
2024-03-15 12:40:00,161.45,161.49,161.32,161.33,47433.0,159.0813,159.1207,158.9532,158.963,47433.0
2024-03-15 12:50:00,161.34,161.34,161.14,161.16,657600.0,158.9729,158.9729,158.7758,158.7955,657600.0
2024-03-15 13:00:00,161.17,161.32,161.15,161.29,9893.0,158.8054,158.9532,158.7857,158.9236,9893.0
2024-03-15 13:10:00,161.34,161.42,161.32,161.33,17476.0,158.9729,159.0517,158.9532,158.963,17476.0
2024-03-15 13:20:00,161.33,161.57,161.33,161.45,11983.0,158.963,159.1995,158.963,159.0813,11983.0
2024-03-15 13:30:00,161.44,161.51,161.41,161.51,176349.0,159.0714,159.1404,159.0419,159.1404,176349.0
2024-03-15 13:40:00,161.52,161.57,161.37,161.37,24785.0,159.1503,159.1995,159.0025,159.0025,24785.0
2024-03-15 13:50:00,161.36,161.64,161.36,161.64,72911.0,158.9926,159.2685,158.9926,159.2685,72911.0
2024-03-15 14:00:00,161.63,161.71,161.52,161.55,16901.0,159.2586,159.3375,159.1503,159.1798,16901.0
2024-03-15 14:10:00,161.54,161.59,161.48,161.57,24703.0,159.17,159.2192,159.1108,159.1995,24703.0
2024-03-15 14:20:00,161.57,161.6,161.44,161.5,37311.0,159.1995,159.2291,159.0714,159.1305,37311.0
2024-03-15 14:30:00,161.51,161.7,161.51,161.69,60742.0,159.1404,159.3276,159.1404,159.3178,60742.0
2024-03-15 14:40:00,161.72,161.84,161.58,161.62,33840.0,159.3473,159.4656,159.2094,159.2488,33840.0
2024-03-15 14:50:00,161.6,161.79,161.59,161.68,16902.0,159.2291,159.4163,159.2192,159.3079,16902.0
2024-03-15 15:00:00,161.68,161.8,161.58,161.59,30549.0,159.3079,159.4261,159.2094,159.2192,30549.0
2024-03-15 15:10:00,161.6,161.71,161.57,161.63,113686.0,159.2291,159.3375,159.1995,159.2586,113686.0
2024-03-15 15:20:00,161.66,161.82,161.5,161.67,319811.0,159.2882,159.4459,159.1305,159.2981,319811.0
2024-03-15 15:30:00,161.68,161.69,161.44,161.47,53651.0,159.3079,159.3178,159.0714,159.101,53651.0
2024-03-15 15:40:00,161.48,161.57,161.42,161.57,62663.0,159.1108,159.1995,159.0517,159.1995,62663.0
2024-03-15 15:50:00,161.54,161.55,161.33,161.48,48499.0,159.17,159.1798,158.963,159.1108,48499.0
2024-03-18 09:30:00,162.79,163.3,162.79,163.15,30312.0,160.4016,160.9041,160.4016,160.7563,30312.0
2024-03-18 09:40:00,163.13,163.26,163.02,163.03,18724.0,160.7366,160.8647,160.6282,160.6381,18724.0
2024-03-18 09:50:00,163.07,163.11,162.89,162.92,20098.0,160.6775,160.7169,160.5002,160.5297,20098.0
2024-03-18 10:00:00,162.96,163.22,162.91,163.19,13083.0,160.5691,160.8253,160.5199,160.7957,13083.0
2024-03-18 10:10:00,163.23,163.3,163.18,163.26,13048.0,160.8352,160.9041,160.7859,160.8647,13048.0
2024-03-18 10:20:00,163.23,163.38,163.17,163.26,20721.0,160.8352,160.983,160.776,160.8647,20721.0
2024-03-18 10:30:00,163.29,163.3,163.14,163.18,13203.0,160.8943,160.9041,160.7465,160.7859,13203.0
2024-03-18 10:40:00,163.21,163.25,163.14,163.23,79912.0,160.8155,160.8549,160.7465,160.8352,79912.0
2024-03-18 10:50:00,163.21,163.23,163.15,163.23,17925.0,160.8155,160.8352,160.7563,160.8352,17925.0
2024-03-18 11:00:00,163.26,163.26,163.06,163.13,11040.0,160.8647,160.8647,160.6677,160.7366,11040.0
2024-03-18 11:10:00,163.12,163.12,162.8,162.89,15741.0,160.7268,160.7268,160.4115,160.5002,15741.0
2024-03-18 11:20:00,162.89,163.0,162.87,162.97,13232.0,160.5002,160.6085,160.4804,160.579,13232.0
2024-03-18 11:30:00,162.93,162.93,162.74,162.89,70869.0,160.5396,160.5396,160.3524,160.5002,70869.0
2024-03-18 11:40:00,162.89,162.95,162.83,162.83,5799.0,160.5002,160.5593,160.441,160.441,5799.0
2024-03-18 11:50:00,162.85,162.87,162.68,162.79,12508.0,160.4607,160.4804,160.2932,160.4016,12508.0
2024-03-18 12:00:00,162.8,162.82,162.67,162.82,15344.0,160.4115,160.4312,160.2834,160.4312,15344.0
2024-03-18 12:10:00,162.81,162.96,162.81,162.91,15193.0,160.4213,160.5691,160.4213,160.5199,15193.0
2024-03-18 12:20:00,162.9,162.91,162.81,162.86,29642.0,160.51,160.5199,160.4213,160.4706,29642.0
2024-03-18 12:30:00,162.85,162.85,162.76,162.78,12359.0,160.4607,160.4607,160.3721,160.3918,12359.0
2024-03-18 12:40:00,162.78,162.85,162.73,162.76,15497.0,160.3918,160.4607,160.3425,160.3721,15497.0
2024-03-18 12:50:00,162.73,162.74,162.56,162.58,32436.0,160.3425,160.3524,160.175,160.1947,32436.0
2024-03-18 13:00:00,162.56,162.72,162.55,162.68,8616.0,160.175,160.3326,160.1651,160.2932,8616.0
2024-03-18 13:10:00,162.66,162.68,162.61,162.67,7541.0,160.2735,160.2932,160.2243,160.2834,7541.0
2024-03-18 13:20:00,162.67,162.84,162.67,162.84,7913.0,160.2834,160.4509,160.2834,160.4509,7913.0
2024-03-18 13:30:00,162.86,162.88,162.61,162.63,22587.0,160.4706,160.4903,160.2243,160.244,22587.0
2024-03-18 13:40:00,162.63,162.69,162.57,162.68,47019.0,160.244,160.3031,160.1848,160.2932,47019.0
2024-03-18 13:50:00,162.7,162.72,162.6,162.72,34328.0,160.3129,160.3326,160.2144,160.3326,34328.0
2024-03-18 14:00:00,162.72,162.79,162.66,162.79,16362.0,160.3326,160.4016,160.2735,160.4016,16362.0
2024-03-18 14:10:00,162.79,162.85,162.73,162.81,33602.0,160.4016,160.4607,160.3425,160.4213,33602.0
2024-03-18 14:20:00,162.83,162.95,162.74,162.94,15503.0,160.441,160.5593,160.3524,160.5494,15503.0
2024-03-18 14:30:00,162.93,162.98,162.86,162.93,32687.0,160.5396,160.5888,160.4706,160.5396,32687.0
2024-03-18 14:40:00,162.91,162.91,162.57,162.71,25197.0,160.5199,160.5199,160.1848,160.3228,25197.0
2024-03-18 14:50:00,162.7,162.77,162.66,162.77,15255.0,160.3129,160.3819,160.2735,160.3819,15255.0
2024-03-18 15:00:00,162.74,162.87,162.7,162.86,52065.0,160.3524,160.4804,160.3129,160.4706,52065.0
2024-03-18 15:10:00,162.85,162.89,162.82,162.86,24394.0,160.4607,160.5002,160.4312,160.4706,24394.0
2024-03-18 15:20:00,162.86,162.87,162.74,162.79,41557.0,160.4706,160.4804,160.3524,160.4016,41557.0
2024-03-18 15:30:00,162.76,162.88,162.69,162.69,97552.0,160.3721,160.4903,160.3031,160.3031,97552.0
2024-03-18 15:40:00,162.69,162.76,162.65,162.7,25730.0,160.3031,160.3721,160.2637,160.3129,25730.0
2024-03-18 15:50:00,162.7,162.7,162.27,162.38,73948.0,160.3129,160.3129,159.8892,159.9976,73948.0
2024-03-19 09:30:00,161.93,162.01,161.56,161.57,50298.0,159.5542,159.6331,159.1897,159.1995,50298.0
2024-03-19 09:40:00,161.54,161.69,161.49,161.67,24715.0,159.17,159.3178,159.1207,159.2981,24715.0
2024-03-19 09:50:00,161.68,161.83,161.61,161.74,152423.0,159.3079,159.4557,159.2389,159.367,152423.0
2024-03-19 10:00:00,161.74,161.9,161.7,161.77,30802.0,159.367,159.5247,159.3276,159.3966,30802.0
2024-03-19 10:10:00,161.77,161.84,161.63,161.63,24408.0,159.3966,159.4656,159.2586,159.2586,24408.0
2024-03-19 10:20:00,161.62,161.82,161.58,161.61,78028.0,159.2488,159.4459,159.2094,159.2389,78028.0
2024-03-19 10:30:00,161.66,161.88,161.62,161.87,22052.0,159.2882,159.505,159.2488,159.4951,22052.0
2024-03-19 10:40:00,161.87,162.08,161.87,162.08,37171.0,159.4951,159.702,159.4951,159.702,37171.0
2024-03-19 10:50:00,162.06,162.07,161.91,161.91,14186.0,159.6823,159.6922,159.5345,159.5345,14186.0
2024-03-19 11:00:00,161.91,162.03,161.89,161.99,15562.0,159.5345,159.6528,159.5148,159.6134,15562.0
2024-03-19 11:10:00,161.99,162.01,161.93,161.94,11498.0,159.6134,159.6331,159.5542,159.5641,11498.0
2024-03-19 11:20:00,161.96,162.04,161.86,162.0,16021.0,159.5838,159.6626,159.4853,159.6232,16021.0
2024-03-19 11:30:00,162.02,162.27,162.02,162.16,31409.0,159.6429,159.8892,159.6429,159.7809,31409.0
2024-03-19 11:40:00,162.14,162.21,162.11,162.19,12065.0,159.7612,159.8301,159.7316,159.8104,12065.0
2024-03-19 11:50:00,162.2,162.22,162.09,162.21,12276.0,159.8203,159.84,159.7119,159.8301,12276.0
2024-03-19 12:00:00,162.22,162.32,162.2,162.24,12172.0,159.84,159.9385,159.8203,159.8597,12172.0
2024-03-19 12:10:00,162.24,162.44,162.2,162.42,19316.0,159.8597,160.0568,159.8203,160.037,19316.0
2024-03-19 12:20:00,162.44,162.58,162.43,162.56,12877.0,160.0568,160.1947,160.0469,160.175,12877.0
2024-03-19 12:30:00,162.6,162.78,162.6,162.78,25771.0,160.2144,160.3918,160.2144,160.3918,25771.0
2024-03-19 12:40:00,162.79,162.99,162.74,162.89,18058.0,160.4016,160.5987,160.3524,160.5002,18058.0
2024-03-19 12:50:00,162.96,163.05,162.86,162.87,16814.0,160.5691,160.6578,160.4706,160.4804,16814.0
2024-03-19 13:00:00,162.95,163.14,162.82,162.87,28220.0,160.5593,160.7465,160.4312,160.4804,28220.0
2024-03-19 13:10:00,162.86,162.95,162.79,162.86,21988.0,160.4706,160.5593,160.4016,160.4706,21988.0
2024-03-19 13:20:00,162.86,163.0,162.85,162.97,16343.0,160.4706,160.6085,160.4607,160.579,16343.0
2024-03-19 13:30:00,163.04,163.09,162.99,163.08,16128.0,160.648,160.6972,160.5987,160.6874,16128.0
2024-03-19 13:40:00,163.06,163.14,163.0,163.11,11876.0,160.6677,160.7465,160.6085,160.7169,11876.0
2024-03-19 13:50:00,163.11,163.11,162.95,163.03,23269.0,160.7169,160.7169,160.5593,160.6381,23269.0
2024-03-19 14:00:00,163.03,163.03,162.92,162.95,25737.0,160.6381,160.6381,160.5297,160.5593,25737.0
2024-03-19 14:10:00,162.97,163.19,162.93,163.07,24111.0,160.579,160.7957,160.5396,160.6775,24111.0
2024-03-19 14:20:00,163.1,163.14,163.01,163.08,13328.0,160.7071,160.7465,160.6184,160.6874,13328.0
2024-03-19 14:30:00,163.08,163.22,163.08,163.16,18812.0,160.6874,160.8253,160.6874,160.7662,18812.0
2024-03-19 14:40:00,163.16,163.21,163.14,163.18,20394.0,160.7662,160.8155,160.7465,160.7859,20394.0
2024-03-19 14:50:00,163.18,163.21,162.97,163.05,118701.0,160.7859,160.8155,160.579,160.6578,118701.0
2024-03-19 15:00:00,163.03,163.1,162.9,162.9,32056.0,160.6381,160.7071,160.51,160.51,32056.0
2024-03-19 15:10:00,162.92,162.97,162.76,162.9,17804.0,160.5297,160.579,160.3721,160.51,17804.0
2024-03-19 15:20:00,162.9,162.93,162.79,162.86,78569.0,160.51,160.5396,160.4016,160.4706,78569.0
2024-03-19 15:30:00,162.84,163.04,162.84,163.04,46842.0,160.4509,160.648,160.4509,160.648,46842.0
2024-03-19 15:40:00,163.05,163.26,162.98,163.23,34736.0,160.6578,160.8647,160.5888,160.8352,34736.0
2024-03-19 15:50:00,163.24,163.45,163.17,163.37,60547.0,160.845,161.0519,160.776,160.9731,60547.0
2024-03-20 09:30:00,163.62,163.62,163.29,163.39,35902.0,161.2194,161.2194,160.8943,160.9928,35902.0
2024-03-20 09:40:00,163.4,163.5,163.32,163.32,18330.0,161.0027,161.1012,160.9238,160.9238,18330.0
2024-03-20 09:50:00,163.36,163.45,163.34,163.4,24910.0,160.9633,161.0519,160.9435,161.0027,24910.0
2024-03-20 10:00:00,163.38,163.48,163.36,163.42,7676.0,160.983,161.0815,160.9633,161.0224,7676.0
2024-03-20 10:10:00,163.42,163.46,163.36,163.38,5982.0,161.0224,161.0618,160.9633,160.983,5982.0
2024-03-20 10:20:00,163.36,163.66,163.36,163.63,13111.0,160.9633,161.2589,160.9633,161.2293,13111.0
2024-03-20 10:30:00,163.66,163.66,163.37,163.38,7926.0,161.2589,161.2589,160.9731,160.983,7926.0
2024-03-20 10:40:00,163.39,163.43,163.33,163.34,11385.0,160.9928,161.0322,160.9337,160.9435,11385.0
2024-03-20 10:50:00,163.34,163.46,163.33,163.4,17951.0,160.9435,161.0618,160.9337,161.0027,17951.0
2024-03-20 11:00:00,163.43,163.56,163.41,163.54,52405.0,161.0322,161.1603,161.0125,161.1406,52405.0
2024-03-20 11:10:00,163.55,163.65,163.53,163.64,25751.0,161.1505,161.249,161.1308,161.2391,25751.0
2024-03-20 11:20:00,163.64,163.65,163.57,163.61,19104.0,161.2391,161.249,161.1702,161.2096,19104.0
2024-03-20 11:30:00,163.61,163.65,163.45,163.47,15433.0,161.2096,161.249,161.0519,161.0716,15433.0
2024-03-20 11:40:00,163.48,163.5,163.37,163.41,22578.0,161.0815,161.1012,160.9731,161.0125,22578.0
2024-03-20 11:50:00,163.4,163.51,163.39,163.48,31659.0,161.0027,161.1111,160.9928,161.0815,31659.0
2024-03-20 12:00:00,163.47,163.48,163.26,163.34,18503.0,161.0716,161.0815,160.8647,160.9435,18503.0
2024-03-20 12:10:00,163.37,163.39,163.28,163.37,40888.0,160.9731,160.9928,160.8844,160.9731,40888.0
2024-03-20 12:20:00,163.37,163.56,163.33,163.51,11656.0,160.9731,161.1603,160.9337,161.1111,11656.0
2024-03-20 12:30:00,163.5,163.53,163.38,163.53,123939.0,161.1012,161.1308,160.983,161.1308,123939.0
2024-03-20 12:40:00,163.51,163.58,163.51,163.54,14645.0,161.1111,161.18,161.1111,161.1406,14645.0
2024-03-20 12:50:00,163.55,163.6,163.54,163.6,6923.0,161.1505,161.1997,161.1406,161.1997,6923.0
2024-03-20 13:00:00,163.59,163.59,163.47,163.48,9962.0,161.1899,161.1899,161.0716,161.0815,9962.0
2024-03-20 13:10:00,163.47,163.48,163.33,163.41,10118.0,161.0716,161.0815,160.9337,161.0125,10118.0
2024-03-20 13:20:00,163.42,163.44,163.36,163.38,10179.0,161.0224,161.0421,160.9633,160.983,10179.0
2024-03-20 13:30:00,163.36,163.45,163.32,163.32,7747.0,160.9633,161.0519,160.9238,160.9238,7747.0
2024-03-20 13:40:00,163.31,163.37,163.24,163.37,13850.0,160.914,160.9731,160.845,160.9731,13850.0
2024-03-20 13:50:00,163.37,163.43,163.35,163.37,28658.0,160.9731,161.0322,160.9534,160.9731,28658.0
2024-03-20 14:00:00,163.4,164.33,163.4,163.82,97329.0,161.0027,161.919,161.0027,161.4165,97329.0
2024-03-20 14:10:00,163.93,164.13,163.7,163.73,44473.0,161.5249,161.722,161.2983,161.3278,44473.0
2024-03-20 14:20:00,163.72,164.07,163.72,164.07,18796.0,161.318,161.6628,161.318,161.6628,18796.0
2024-03-20 14:30:00,164.08,164.2,163.49,164.0,37875.0,161.6727,161.7909,161.0913,161.5939,37875.0
2024-03-20 14:40:00,164.09,164.59,163.92,164.59,28042.0,161.6825,162.1752,161.515,162.1752,28042.0
2024-03-20 14:50:00,164.57,164.58,164.32,164.33,48109.0,162.1555,162.1654,161.9092,161.919,48109.0
2024-03-20 15:00:00,164.38,164.75,164.36,164.65,38454.0,161.9683,162.3329,161.9486,162.2343,38454.0
2024-03-20 15:10:00,164.67,164.81,164.4,164.8,63843.0,162.254,162.392,161.988,162.3821,63843.0
2024-03-20 15:20:00,164.82,164.88,164.65,164.86,31301.0,162.4018,162.461,162.2343,162.4412,31301.0
2024-03-20 15:30:00,164.84,164.93,164.71,164.84,65215.0,162.4215,162.5102,162.2934,162.4215,65215.0
2024-03-20 15:40:00,164.81,164.85,164.52,164.53,96659.0,162.392,162.4314,162.1062,162.1161,96659.0
2024-03-20 15:50:00,164.54,164.95,164.48,164.9,51483.0,162.1259,162.5299,162.0668,162.4807,51483.0
2024-03-21 09:30:00,165.65,165.86,165.23,165.38,45961.0,163.5896,163.797,163.1748,163.3229,45961.0
2024-03-21 09:40:00,165.38,165.54,165.22,165.22,16060.0,163.3229,163.4809,163.1649,163.1649,16060.0
2024-03-21 09:50:00,165.23,165.5,165.21,165.5,18987.0,163.1748,163.4414,163.155,163.4414,18987.0
2024-03-21 10:00:00,165.45,165.61,165.4,165.61,14287.0,163.3921,163.5501,163.3427,163.5501,14287.0
2024-03-21 10:10:00,165.61,165.65,165.52,165.65,20423.0,163.5501,163.5896,163.4612,163.5896,20423.0
2024-03-21 10:20:00,165.68,165.84,165.65,165.76,15039.0,163.6192,163.7772,163.5896,163.6982,15039.0
2024-03-21 10:30:00,165.74,165.74,165.54,165.69,25275.0,163.6785,163.6785,163.4809,163.6291,25275.0
2024-03-21 10:40:00,165.68,165.98,165.64,165.98,23977.0,163.6192,163.9155,163.5797,163.9155,23977.0
2024-03-21 10:50:00,165.97,166.0,165.87,165.87,19284.0,163.9056,163.9352,163.8068,163.8068,19284.0
2024-03-21 11:00:00,165.89,165.99,165.7,165.76,8947.0,163.8266,163.9253,163.639,163.6982,8947.0
2024-03-21 11:10:00,165.78,165.86,165.73,165.78,31767.0,163.718,163.797,163.6686,163.718,31767.0
2024-03-21 11:20:00,165.78,165.88,165.78,165.86,84904.0,163.718,163.8167,163.718,163.797,84904.0
2024-03-21 11:30:00,165.85,166.08,165.84,166.08,30012.0,163.7871,164.0142,163.7772,164.0142,30012.0
2024-03-21 11:40:00,166.12,166.17,166.1,166.12,86843.0,164.0537,164.1031,164.034,164.0537,86843.0
2024-03-21 11:50:00,166.11,166.24,166.11,166.13,85738.0,164.0439,164.1722,164.0439,164.0636,85738.0
2024-03-21 12:00:00,166.11,166.14,166.03,166.03,22047.0,164.0439,164.0735,163.9649,163.9649,22047.0
2024-03-21 12:10:00,166.04,166.16,166.03,166.12,27692.0,163.9747,164.0932,163.9649,164.0537,27692.0
2024-03-21 12:20:00,166.12,166.22,166.1,166.21,20961.0,164.0537,164.1525,164.034,164.1426,20961.0
2024-03-21 12:30:00,166.21,166.23,166.08,166.13,15014.0,164.1426,164.1624,164.0142,164.0636,15014.0
2024-03-21 12:40:00,166.17,166.19,166.03,166.06,14254.0,164.1031,164.1229,163.9649,163.9945,14254.0
2024-03-21 12:50:00,166.08,166.16,166.07,166.13,43784.0,164.0142,164.0932,164.0044,164.0636,43784.0
2024-03-21 13:00:00,166.12,166.13,165.97,166.02,126493.0,164.0537,164.0636,163.9056,163.955,126493.0
2024-03-21 13:10:00,166.04,166.11,166.03,166.05,25975.0,163.9747,164.0439,163.9649,163.9846,25975.0
2024-03-21 13:20:00,166.07,166.09,165.97,166.06,18642.0,164.0044,164.0241,163.9056,163.9945,18642.0
2024-03-21 13:30:00,166.06,166.06,165.94,166.02,10389.0,163.9945,163.9945,163.876,163.955,10389.0
2024-03-21 13:40:00,166.05,166.08,165.87,165.92,17560.0,163.9846,164.0142,163.8068,163.8562,17560.0
2024-03-21 13:50:00,165.92,165.96,165.75,165.8,34449.0,163.8562,163.8957,163.6883,163.7377,34449.0
2024-03-21 14:00:00,165.8,165.85,165.66,165.69,39366.0,163.7377,163.7871,163.5995,163.6291,39366.0
2024-03-21 14:10:00,165.65,165.74,165.63,165.74,63884.0,163.5896,163.6785,163.5698,163.6785,63884.0
2024-03-21 14:20:00,165.75,165.84,165.74,165.82,27244.0,163.6883,163.7772,163.6785,163.7575,27244.0
2024-03-21 14:30:00,165.81,165.83,165.46,165.54,25446.0,163.7476,163.7673,163.4019,163.4809,25446.0
2024-03-21 14:40:00,165.53,165.68,165.44,165.62,13775.0,163.4711,163.6192,163.3822,163.5599,13775.0
2024-03-21 14:50:00,165.59,165.63,165.44,165.51,21092.0,163.5303,163.5698,163.3822,163.4513,21092.0
2024-03-21 15:00:00,165.52,165.59,165.42,165.58,36953.0,163.4612,163.5303,163.3624,163.5204,36953.0
2024-03-21 15:10:00,165.58,165.64,165.55,165.63,82195.0,163.5204,163.5797,163.4908,163.5698,82195.0
2024-03-21 15:20:00,165.64,165.64,165.49,165.6,30831.0,163.5797,163.5797,163.4316,163.5402,30831.0
2024-03-21 15:30:00,165.6,165.71,165.43,165.47,70254.0,163.5402,163.6488,163.3723,163.4118,70254.0
2024-03-21 15:40:00,165.48,165.65,165.47,165.49,178240.0,163.4217,163.5896,163.4118,163.4316,178240.0
2024-03-21 15:50:00,165.52,165.6,165.36,165.37,52352.0,163.4612,163.5402,163.3032,163.3131,52352.0
2024-03-22 09:30:00,165.0,165.05,164.86,164.97,34316.0,162.9477,162.997,162.8094,162.918,34316.0
2024-03-22 09:40:00,165.0,165.06,164.68,164.68,17273.0,162.9477,163.0069,162.6316,162.6316,17273.0
2024-03-22 09:50:00,164.67,164.83,164.67,164.7,7417.0,162.6218,162.7798,162.6218,162.6514,7417.0
2024-03-22 10:00:00,164.72,164.84,164.68,164.77,17754.0,162.6711,162.7897,162.6316,162.7205,17754.0
2024-03-22 10:10:00,164.78,164.81,164.66,164.73,11572.0,162.7304,162.76,162.6119,162.681,11572.0
2024-03-22 10:20:00,164.75,164.77,164.54,164.67,15977.0,162.7008,162.7205,162.4934,162.6218,15977.0
2024-03-22 10:30:00,164.69,164.71,164.57,164.59,14620.0,162.6415,162.6613,162.523,162.5428,14620.0
2024-03-22 10:40:00,164.58,164.59,164.4,164.48,10880.0,162.5329,162.5428,162.3551,162.4341,10880.0
2024-03-22 10:50:00,164.48,164.48,164.36,164.37,16237.0,162.4341,162.4341,162.3156,162.3255,16237.0
2024-03-22 11:00:00,164.37,164.54,164.37,164.46,6284.0,162.3255,162.4934,162.3255,162.4144,6284.0
2024-03-22 11:10:00,164.47,164.54,164.46,164.51,19080.0,162.4243,162.4934,162.4144,162.4638,19080.0
2024-03-22 11:20:00,164.54,164.69,164.52,164.65,7958.0,162.4934,162.6415,162.4736,162.602,7958.0
2024-03-22 11:30:00,164.67,164.76,164.6,164.61,26184.0,162.6218,162.7106,162.5526,162.5625,26184.0
2024-03-22 11:40:00,164.61,164.66,164.58,164.64,12118.0,162.5625,162.6119,162.5329,162.5921,12118.0
2024-03-22 11:50:00,164.67,164.7,164.56,164.69,12798.0,162.6218,162.6514,162.5131,162.6415,12798.0
2024-03-22 12:00:00,164.69,164.76,164.65,164.67,9623.0,162.6415,162.7106,162.602,162.6218,9623.0
2024-03-22 12:10:00,164.67,164.71,164.57,164.63,12156.0,162.6218,162.6613,162.523,162.5823,12156.0
2024-03-22 12:20:00,164.64,164.67,164.61,164.66,8852.0,162.5921,162.6218,162.5625,162.6119,8852.0
2024-03-22 12:30:00,164.66,164.66,164.49,164.56,10158.0,162.6119,162.6119,162.444,162.5131,10158.0
2024-03-22 12:40:00,164.59,164.74,164.59,164.73,8473.0,162.5428,162.6909,162.5428,162.681,8473.0
2024-03-22 12:50:00,164.73,164.84,164.72,164.82,13617.0,162.681,162.7897,162.6711,162.7699,13617.0
2024-03-22 13:00:00,164.84,164.89,164.81,164.88,6179.0,162.7897,162.839,162.76,162.8292,6179.0
2024-03-22 13:10:00,164.86,165.02,164.86,164.97,7349.0,162.8094,162.9674,162.8094,162.918,7349.0
2024-03-22 13:20:00,164.96,164.97,164.87,164.93,14621.0,162.9082,162.918,162.8193,162.8785,14621.0
2024-03-22 13:30:00,164.96,165.0,164.92,164.95,4180.0,162.9082,162.9477,162.8687,162.8983,4180.0
2024-03-22 13:40:00,164.91,165.04,164.88,165.01,26411.0,162.8588,162.9872,162.8292,162.9575,26411.0
2024-03-22 13:50:00,165.01,165.11,165.01,165.11,14662.0,162.9575,163.0563,162.9575,163.0563,14662.0
2024-03-22 14:00:00,165.07,165.12,164.99,165.0,16123.0,163.0168,163.0662,162.9378,162.9477,16123.0
2024-03-22 14:10:00,165.0,165.02,164.9,164.9,33924.0,162.9477,162.9674,162.8489,162.8489,33924.0
2024-03-22 14:20:00,164.91,165.03,164.81,165.01,29424.0,162.8588,162.9773,162.76,162.9575,29424.0
2024-03-22 14:30:00,165.0,165.01,164.91,164.96,28476.0,162.9477,162.9575,162.8588,162.9082,28476.0
2024-03-22 14:40:00,164.94,164.94,164.82,164.82,16853.0,162.8884,162.8884,162.7699,162.7699,16853.0
2024-03-22 14:50:00,164.83,164.9,164.78,164.85,18101.0,162.7798,162.8489,162.7304,162.7995,18101.0
2024-03-22 15:00:00,164.85,164.87,164.72,164.81,119937.0,162.7995,162.8193,162.6711,162.76,119937.0
2024-03-22 15:10:00,164.81,164.81,164.49,164.59,16518.0,162.76,162.76,162.444,162.5428,16518.0
2024-03-22 15:20:00,164.59,164.68,164.55,164.65,9469.0,162.5428,162.6316,162.5033,162.602,9469.0
2024-03-22 15:30:00,164.66,164.71,164.55,164.69,24534.0,162.6119,162.6613,162.5033,162.6415,24534.0
2024-03-22 15:40:00,164.7,164.79,164.66,164.76,52333.0,162.6514,162.7403,162.6119,162.7106,52333.0
2024-03-22 15:50:00,164.77,164.88,164.56,164.56,46613.0,162.7205,162.8292,162.5131,162.5131,46613.0
2024-03-25 09:30:00,164.03,164.21,164.03,164.04,46488.0,161.9897,162.1675,161.9897,161.9996,46488.0
2024-03-25 09:40:00,164.03,164.03,163.79,164.03,41386.0,161.9897,161.9897,161.7527,161.9897,41386.0
2024-03-25 09:50:00,164.02,164.17,164.02,164.05,21631.0,161.9799,162.128,161.9799,162.0095,21631.0
2024-03-25 10:00:00,164.06,164.19,164.04,164.15,27758.0,162.0194,162.1477,161.9996,162.1082,27758.0
2024-03-25 10:10:00,164.16,164.28,164.16,164.24,14119.0,162.1181,162.2366,162.1181,162.1971,14119.0
2024-03-25 10:20:00,164.25,164.35,164.19,164.2,10776.0,162.207,162.3057,162.1477,162.1576,10776.0
2024-03-25 10:30:00,164.21,164.27,164.16,164.22,12735.0,162.1675,162.2267,162.1181,162.1774,12735.0
2024-03-25 10:40:00,164.23,164.26,164.09,164.13,9675.0,162.1872,162.2169,162.049,162.0885,9675.0
2024-03-25 10:50:00,164.12,164.24,164.11,164.24,14689.0,162.0786,162.1971,162.0687,162.1971,14689.0
2024-03-25 11:00:00,164.25,164.37,164.24,164.29,11860.0,162.207,162.3255,162.1971,162.2465,11860.0
2024-03-25 11:10:00,164.3,164.35,164.23,164.3,16209.0,162.2564,162.3057,162.1872,162.2564,16209.0
2024-03-25 11:20:00,164.3,164.3,164.13,164.19,11142.0,162.2564,162.2564,162.0885,162.1477,11142.0
2024-03-25 11:30:00,164.22,164.25,164.15,164.24,8173.0,162.1774,162.207,162.1082,162.1971,8173.0
2024-03-25 11:40:00,164.26,164.34,164.22,164.34,8765.0,162.2169,162.2959,162.1774,162.2959,8765.0
2024-03-25 11:50:00,164.31,164.31,164.2,164.21,15239.0,162.2662,162.2662,162.1576,162.1675,15239.0
2024-03-25 12:00:00,164.19,164.19,164.06,164.06,10496.0,162.1477,162.1477,162.0194,162.0194,10496.0
2024-03-25 12:10:00,164.08,164.24,164.08,164.23,27786.0,162.0391,162.1971,162.0391,162.1872,27786.0
2024-03-25 12:20:00,164.24,164.27,164.17,164.17,12927.0,162.1971,162.2267,162.128,162.128,12927.0
2024-03-25 12:30:00,164.18,164.18,164.12,164.13,8633.0,162.1379,162.1379,162.0786,162.0885,8633.0
2024-03-25 12:40:00,164.11,164.2,164.1,164.12,8708.0,162.0687,162.1576,162.0589,162.0786,8708.0
2024-03-25 12:50:00,164.12,164.23,164.09,164.15,15234.0,162.0786,162.1872,162.049,162.1082,15234.0
2024-03-25 13:00:00,164.15,164.19,164.12,164.14,10494.0,162.1082,162.1477,162.0786,162.0984,10494.0
2024-03-25 13:10:00,164.14,164.21,164.07,164.2,19023.0,162.0984,162.1675,162.0292,162.1576,19023.0
2024-03-25 13:20:00,164.2,164.28,164.15,164.25,8436.0,162.1576,162.2366,162.1082,162.207,8436.0
2024-03-25 13:30:00,164.27,164.27,164.18,164.21,26199.0,162.2267,162.2267,162.1379,162.1675,26199.0
2024-03-25 13:40:00,164.23,164.27,164.21,164.21,14024.0,162.1872,162.2267,162.1675,162.1675,14024.0
2024-03-25 13:50:00,164.22,164.28,164.19,164.27,24475.0,162.1774,162.2366,162.1477,162.2267,24475.0
2024-03-25 14:00:00,164.28,164.35,164.24,164.35,22058.0,162.2366,162.3057,162.1971,162.3057,22058.0
2024-03-25 14:10:00,164.36,164.38,164.32,164.36,49732.0,162.3156,162.3354,162.2761,162.3156,49732.0
2024-03-25 14:20:00,164.36,164.36,164.3,164.35,10291.0,162.3156,162.3156,162.2564,162.3057,10291.0
2024-03-25 14:30:00,164.35,164.35,164.28,164.34,20954.0,162.3057,162.3057,162.2366,162.2959,20954.0
2024-03-25 14:40:00,164.35,164.37,164.3,164.32,14444.0,162.3057,162.3255,162.2564,162.2761,14444.0
2024-03-25 14:50:00,164.32,164.38,164.32,164.37,22624.0,162.2761,162.3354,162.2761,162.3255,22624.0
2024-03-25 15:00:00,164.37,164.37,164.24,164.24,82123.0,162.3255,162.3255,162.1971,162.1971,82123.0
2024-03-25 15:10:00,164.25,164.27,164.18,164.25,154591.0,162.207,162.2267,162.1379,162.207,154591.0
2024-03-25 15:20:00,164.24,164.24,164.12,164.18,25770.0,162.1971,162.1971,162.0786,162.1379,25770.0
2024-03-25 15:30:00,164.15,164.24,164.15,164.18,14136.0,162.1082,162.1971,162.1082,162.1379,14136.0
2024-03-25 15:40:00,164.19,164.27,164.15,164.15,14040.0,162.1477,162.2267,162.1082,162.1082,14040.0
2024-03-25 15:50:00,164.14,164.14,163.91,163.94,38621.0,162.0984,162.0984,161.8712,161.9008,38621.0
2024-03-26 09:30:00,164.58,164.58,164.26,164.26,43732.0,162.5329,162.5329,162.2169,162.2169,43732.0
2024-03-26 09:40:00,164.24,164.33,164.13,164.25,15717.0,162.1971,162.286,162.0885,162.207,15717.0
2024-03-26 09:50:00,164.21,164.32,164.15,164.31,11855.0,162.1675,162.2761,162.1082,162.2662,11855.0
2024-03-26 10:00:00,164.33,164.39,164.31,164.33,17812.0,162.286,162.3452,162.2662,162.286,17812.0
2024-03-26 10:10:00,164.33,164.42,164.22,164.4,13876.0,162.286,162.3749,162.1774,162.3551,13876.0
2024-03-26 10:20:00,164.38,164.38,164.14,164.2,24944.0,162.3354,162.3354,162.0984,162.1576,24944.0
2024-03-26 10:30:00,164.18,164.21,164.05,164.16,27005.0,162.1379,162.1675,162.0095,162.1181,27005.0
2024-03-26 10:40:00,164.16,164.2,164.08,164.08,19908.0,162.1181,162.1576,162.0391,162.0391,19908.0
2024-03-26 10:50:00,164.11,164.26,164.08,164.24,16452.0,162.0687,162.2169,162.0391,162.1971,16452.0
2024-03-26 11:00:00,164.27,164.3,164.21,164.24,25196.0,162.2267,162.2564,162.1675,162.1971,25196.0
2024-03-26 11:10:00,164.25,164.28,164.22,164.25,14077.0,162.207,162.2366,162.1774,162.207,14077.0
2024-03-26 11:20:00,164.22,164.35,164.2,164.31,27277.0,162.1774,162.3057,162.1576,162.2662,27277.0
2024-03-26 11:30:00,164.3,164.32,164.22,164.24,15117.0,162.2564,162.2761,162.1774,162.1971,15117.0
2024-03-26 11:40:00,164.24,164.29,164.22,164.23,12237.0,162.1971,162.2465,162.1774,162.1872,12237.0
2024-03-26 11:50:00,164.25,164.38,164.25,164.34,25348.0,162.207,162.3354,162.207,162.2959,25348.0
2024-03-26 12:00:00,164.36,164.39,164.26,164.27,20680.0,162.3156,162.3452,162.2169,162.2267,20680.0
2024-03-26 12:10:00,164.26,164.29,164.19,164.24,12622.0,162.2169,162.2465,162.1477,162.1971,12622.0
2024-03-26 12:20:00,164.21,164.22,164.12,164.19,36333.0,162.1675,162.1774,162.0786,162.1477,36333.0
2024-03-26 12:30:00,164.19,164.21,164.14,164.19,10401.0,162.1477,162.1675,162.0984,162.1477,10401.0
2024-03-26 12:40:00,164.19,164.21,164.14,164.16,9394.0,162.1477,162.1675,162.0984,162.1181,9394.0
2024-03-26 12:50:00,164.18,164.19,164.11,164.15,16242.0,162.1379,162.1477,162.0687,162.1082,16242.0
2024-03-26 13:00:00,164.14,164.19,164.09,164.19,11298.0,162.0984,162.1477,162.049,162.1477,11298.0
2024-03-26 13:10:00,164.18,164.21,164.15,164.17,16819.0,162.1379,162.1675,162.1082,162.128,16819.0
2024-03-26 13:20:00,164.16,164.19,164.12,164.18,26594.0,162.1181,162.1477,162.0786,162.1379,26594.0
2024-03-26 13:30:00,164.18,164.22,164.11,164.13,16800.0,162.1379,162.1774,162.0687,162.0885,16800.0
2024-03-26 13:40:00,164.14,164.18,164.04,164.08,15228.0,162.0984,162.1379,161.9996,162.0391,15228.0
2024-03-26 13:50:00,164.06,164.12,164.03,164.06,56940.0,162.0194,162.0786,161.9897,162.0194,56940.0
2024-03-26 14:00:00,164.06,164.18,164.06,164.14,12010.0,162.0194,162.1379,162.0194,162.0984,12010.0
2024-03-26 14:10:00,164.14,164.18,164.1,164.16,16895.0,162.0984,162.1379,162.0589,162.1181,16895.0
2024-03-26 14:20:00,164.16,164.22,164.1,164.2,24393.0,162.1181,162.1774,162.0589,162.1576,24393.0
2024-03-26 14:30:00,164.21,164.23,164.14,164.14,40474.0,162.1675,162.1872,162.0984,162.0984,40474.0
2024-03-26 14:40:00,164.14,164.15,164.05,164.06,19611.0,162.0984,162.1082,162.0095,162.0194,19611.0
2024-03-26 14:50:00,164.06,164.18,164.04,164.13,24367.0,162.0194,162.1379,161.9996,162.0885,24367.0
2024-03-26 15:00:00,164.11,164.13,164.06,164.09,45238.0,162.0687,162.0885,162.0194,162.049,45238.0
2024-03-26 15:10:00,164.09,164.11,163.98,163.99,32550.0,162.049,162.0687,161.9403,161.9502,32550.0
2024-03-26 15:20:00,163.98,164.0,163.75,163.81,62709.0,161.9403,161.9601,161.7132,161.7725,62709.0
2024-03-26 15:30:00,163.83,163.83,163.62,163.64,47730.0,161.7922,161.7922,161.5848,161.6046,47730.0
2024-03-26 15:40:00,163.63,163.74,163.46,163.47,149454.0,161.5947,161.7033,161.4268,161.4367,149454.0
2024-03-26 15:50:00,163.48,163.54,163.24,163.31,131122.0,161.4466,161.5058,161.2096,161.2787,131122.0
2024-03-27 09:30:00,164.17,164.23,163.9,163.98,61727.0,162.128,162.1872,161.8613,161.9403,61727.0
2024-03-27 09:40:00,164.01,164.04,163.93,164.02,24365.0,161.97,161.9996,161.891,161.9799,24365.0
2024-03-27 09:50:00,164.0,164.01,163.53,163.53,29434.0,161.9601,161.97,161.4959,161.4959,29434.0
2024-03-27 10:00:00,163.54,163.56,163.07,163.17,36876.0,161.5058,161.5256,161.0417,161.1404,36876.0
2024-03-27 10:10:00,163.16,163.32,162.99,163.27,41744.0,161.1305,161.2886,160.9627,161.2392,41744.0
2024-03-27 10:20:00,163.28,163.28,163.1,163.18,37484.0,161.2491,161.2491,161.0713,161.1503,37484.0
2024-03-27 10:30:00,163.18,163.35,163.12,163.31,13513.0,161.1503,161.3182,161.091,161.2787,13513.0
2024-03-27 10:40:00,163.29,163.35,163.06,163.06,21469.0,161.2589,161.3182,161.0318,161.0318,21469.0
2024-03-27 10:50:00,163.06,163.19,163.04,163.09,17905.0,161.0318,161.1602,161.012,161.0614,17905.0
2024-03-27 11:00:00,163.11,163.2,163.06,163.2,13493.0,161.0812,161.1701,161.0318,161.1701,13493.0
2024-03-27 11:10:00,163.17,163.2,163.08,163.14,9409.0,161.1404,161.1701,161.0515,161.1108,9409.0
2024-03-27 11:20:00,163.13,163.14,163.04,163.04,11992.0,161.1009,161.1108,161.012,161.012,11992.0
2024-03-27 11:30:00,163.03,163.12,162.98,163.11,24072.0,161.0022,161.091,160.9528,161.0812,24072.0
2024-03-27 11:40:00,163.08,163.21,163.08,163.15,16826.0,161.0515,161.1799,161.0515,161.1207,16826.0
2024-03-27 11:50:00,163.15,163.17,163.0,163.0,12463.0,161.1207,161.1404,160.9725,160.9725,12463.0
2024-03-27 12:00:00,163.01,163.11,162.98,163.07,12397.0,160.9824,161.0812,160.9528,161.0417,12397.0
2024-03-27 12:10:00,163.08,163.13,163.04,163.12,19126.0,161.0515,161.1009,161.012,161.091,19126.0
2024-03-27 12:20:00,163.11,163.24,163.11,163.22,8464.0,161.0812,161.2096,161.0812,161.1898,8464.0
2024-03-27 12:30:00,163.26,163.32,163.24,163.24,9437.0,161.2293,161.2886,161.2096,161.2096,9437.0
2024-03-27 12:40:00,163.27,163.35,163.22,163.33,13520.0,161.2392,161.3182,161.1898,161.2984,13520.0
2024-03-27 12:50:00,163.33,163.33,163.28,163.32,11668.0,161.2984,161.2984,161.2491,161.2886,11668.0
2024-03-27 13:00:00,163.31,163.32,163.15,163.15,18186.0,161.2787,161.2886,161.1207,161.1207,18186.0
2024-03-27 13:10:00,163.15,163.25,163.08,163.25,19195.0,161.1207,161.2194,161.0515,161.2194,19195.0
2024-03-27 13:20:00,163.24,163.28,163.2,163.25,15009.0,161.2096,161.2491,161.1701,161.2194,15009.0
2024-03-27 13:30:00,163.25,163.29,163.23,163.23,8283.0,161.2194,161.2589,161.1997,161.1997,8283.0
2024-03-27 13:40:00,163.23,163.28,163.2,163.27,7409.0,161.1997,161.2491,161.1701,161.2392,7409.0
2024-03-27 13:50:00,163.26,163.27,163.22,163.25,10679.0,161.2293,161.2392,161.1898,161.2194,10679.0
2024-03-27 14:00:00,163.24,163.27,163.15,163.17,66973.0,161.2096,161.2392,161.1207,161.1404,66973.0
2024-03-27 14:10:00,163.16,163.33,163.14,163.33,6950.0,161.1305,161.2984,161.1108,161.2984,6950.0
2024-03-27 14:20:00,163.34,163.43,163.31,163.36,12355.0,161.3083,161.3972,161.2787,161.3281,12355.0
2024-03-27 14:30:00,163.41,163.43,163.24,163.25,9474.0,161.3774,161.3972,161.2096,161.2194,9474.0
2024-03-27 14:40:00,163.25,163.3,163.18,163.19,12754.0,161.2194,161.2688,161.1503,161.1602,12754.0
2024-03-27 14:50:00,163.19,163.19,163.09,163.14,8672.0,161.1602,161.1602,161.0614,161.1108,8672.0
2024-03-27 15:00:00,163.15,163.24,163.13,163.15,27687.0,161.1207,161.2096,161.1009,161.1207,27687.0
2024-03-27 15:10:00,163.12,163.12,163.0,163.02,14890.0,161.091,161.091,160.9725,160.9923,14890.0
2024-03-27 15:20:00,163.03,163.4,163.01,163.34,39665.0,161.0022,161.3676,160.9824,161.3083,39665.0
2024-03-27 15:30:00,163.35,163.69,163.31,163.68,30395.0,161.3182,161.654,161.2787,161.6441,30395.0
2024-03-27 15:40:00,163.68,163.85,163.66,163.71,34978.0,161.6441,161.812,161.6243,161.6737,34978.0
2024-03-27 15:50:00,163.72,164.05,163.7,164.05,75003.0,161.6836,162.0095,161.6638,162.0095,75003.0
2024-03-28 09:30:00,164.06,164.11,163.9,164.02,57600.0,162.0194,162.0687,161.8613,161.9799,57600.0
2024-03-28 09:40:00,164.03,164.37,164.01,164.3,54814.0,161.9897,162.3255,161.97,162.2564,54814.0
2024-03-28 09:50:00,164.32,164.35,164.18,164.22,17360.0,162.2761,162.3057,162.1379,162.1774,17360.0
2024-03-28 10:00:00,164.23,164.42,164.16,164.18,10355.0,162.1872,162.3749,162.1181,162.1379,10355.0
2024-03-28 10:10:00,164.18,164.19,164.08,164.14,23005.0,162.1379,162.1477,162.0391,162.0984,23005.0
2024-03-28 10:20:00,164.12,164.2,164.06,164.16,6635.0,162.0786,162.1576,162.0194,162.1181,6635.0
2024-03-28 10:30:00,164.16,164.32,164.15,164.27,19980.0,162.1181,162.2761,162.1082,162.2267,19980.0
2024-03-28 10:40:00,164.27,164.31,164.21,164.28,13230.0,162.2267,162.2662,162.1675,162.2366,13230.0
2024-03-28 10:50:00,164.3,164.33,164.23,164.3,17468.0,162.2564,162.286,162.1872,162.2564,17468.0
2024-03-28 11:00:00,164.3,164.33,164.17,164.22,21807.0,162.2564,162.286,162.128,162.1774,21807.0
2024-03-28 11:10:00,164.21,164.32,164.17,164.32,22443.0,162.1675,162.2761,162.128,162.2761,22443.0
2024-03-28 11:20:00,164.34,164.35,164.27,164.31,7558.0,162.2959,162.3057,162.2267,162.2662,7558.0
2024-03-28 11:30:00,164.31,164.35,164.21,164.21,35977.0,162.2662,162.3057,162.1675,162.1675,35977.0
2024-03-28 11:40:00,164.23,164.31,164.22,164.31,80540.0,162.1872,162.2662,162.1774,162.2662,80540.0
2024-03-28 11:50:00,164.3,164.34,164.29,164.33,12615.0,162.2564,162.2959,162.2465,162.286,12615.0
2024-03-28 12:00:00,164.32,164.32,164.16,164.22,20161.0,162.2761,162.2761,162.1181,162.1774,20161.0
2024-03-28 12:10:00,164.22,164.25,164.16,164.17,16614.0,162.1774,162.207,162.1181,162.128,16614.0
2024-03-28 12:20:00,164.17,164.23,164.13,164.22,13328.0,162.128,162.1872,162.0885,162.1774,13328.0
2024-03-28 12:30:00,164.22,164.22,164.1,164.13,10166.0,162.1774,162.1774,162.0589,162.0885,10166.0
2024-03-28 12:40:00,164.11,164.17,164.09,164.14,16400.0,162.0687,162.128,162.049,162.0984,16400.0
2024-03-28 12:50:00,164.13,164.21,164.13,164.19,9849.0,162.0885,162.1675,162.0885,162.1477,9849.0
2024-03-28 13:00:00,164.2,164.26,164.14,164.23,9505.0,162.1576,162.2169,162.0984,162.1872,9505.0
2024-03-28 13:10:00,164.23,164.23,164.11,164.17,90851.0,162.1872,162.1872,162.0687,162.128,90851.0
2024-03-28 13:20:00,164.18,164.2,164.12,164.12,7719.0,162.1379,162.1576,162.0786,162.0786,7719.0
2024-03-28 13:30:00,164.14,164.19,164.07,164.18,12668.0,162.0984,162.1477,162.0292,162.1379,12668.0
2024-03-28 13:40:00,164.18,164.2,164.14,164.18,8681.0,162.1379,162.1576,162.0984,162.1379,8681.0
2024-03-28 13:50:00,164.19,164.2,164.11,164.15,16279.0,162.1477,162.1576,162.0687,162.1082,16279.0
2024-03-28 14:00:00,164.15,164.21,164.05,164.2,11215.0,162.1082,162.1675,162.0095,162.1576,11215.0
2024-03-28 14:10:00,164.2,164.24,164.16,164.16,25061.0,162.1576,162.1971,162.1181,162.1181,25061.0
2024-03-28 14:20:00,164.16,164.22,164.15,164.2,11461.0,162.1181,162.1774,162.1082,162.1576,11461.0
2024-03-28 14:30:00,164.22,164.23,164.17,164.19,21753.0,162.1774,162.1872,162.128,162.1477,21753.0
2024-03-28 14:40:00,164.2,164.2,164.08,164.2,37448.0,162.1576,162.1576,162.0391,162.1576,37448.0
2024-03-28 14:50:00,164.2,164.5,164.17,164.47,24105.0,162.1576,162.4539,162.128,162.4243,24105.0
2024-03-28 15:00:00,164.46,164.53,164.28,164.39,45765.0,162.4144,162.4835,162.2366,162.3452,45765.0
2024-03-28 15:10:00,164.44,164.51,164.38,164.5,27008.0,162.3946,162.4638,162.3354,162.4539,27008.0
2024-03-28 15:20:00,164.5,164.58,164.44,164.53,61838.0,162.4539,162.5329,162.3946,162.4835,61838.0
2024-03-28 15:30:00,164.54,164.58,164.34,164.38,21916.0,162.4934,162.5329,162.2959,162.3354,21916.0
2024-03-28 15:40:00,164.38,164.44,164.32,164.34,34818.0,162.3354,162.3946,162.2761,162.2959,34818.0
2024-03-28 15:50:00,164.33,164.47,164.08,164.1,104985.0,162.286,162.4243,162.0391,162.0589,104985.0
2024-04-01 09:30:00,164.5,164.67,164.23,164.64,42596.0,162.4539,162.6218,162.1872,162.5921,42596.0
2024-04-01 09:40:00,164.69,164.69,164.56,164.58,14014.0,162.6415,162.6415,162.5131,162.5329,14014.0
2024-04-01 09:50:00,164.62,164.65,164.52,164.56,15834.0,162.5724,162.602,162.4736,162.5131,15834.0
2024-04-01 10:00:00,164.53,164.59,164.27,164.46,29010.0,162.4835,162.5428,162.2267,162.4144,29010.0
2024-04-01 10:10:00,164.47,164.53,164.2,164.24,10948.0,162.4243,162.4835,162.1576,162.1971,10948.0
2024-04-01 10:20:00,164.17,164.32,164.17,164.24,11644.0,162.128,162.2761,162.128,162.1971,11644.0
2024-04-01 10:30:00,164.22,164.27,163.93,163.98,12985.0,162.1774,162.2267,161.891,161.9403,12985.0
2024-04-01 10:40:00,163.99,164.09,163.97,164.01,20446.0,161.9502,162.049,161.9305,161.97,20446.0
2024-04-01 10:50:00,163.97,163.98,163.84,163.94,11785.0,161.9305,161.9403,161.8021,161.9008,11785.0
2024-04-01 11:00:00,163.94,163.95,163.83,163.87,10861.0,161.9008,161.9107,161.7922,161.8317,10861.0
2024-04-01 11:10:00,163.86,163.87,163.61,163.67,19662.0,161.8218,161.8317,161.575,161.6342,19662.0
2024-04-01 11:20:00,163.66,163.83,163.58,163.83,36037.0,161.6243,161.7922,161.5453,161.7922,36037.0
2024-04-01 11:30:00,163.82,163.82,163.66,163.68,9518.0,161.7823,161.7823,161.6243,161.6441,9518.0
2024-04-01 11:40:00,163.68,163.74,163.59,163.74,16360.0,161.6441,161.7033,161.5552,161.7033,16360.0
2024-04-01 11:50:00,163.75,163.75,163.46,163.46,17669.0,161.7132,161.7132,161.4268,161.4268,17669.0
2024-04-01 12:00:00,163.47,163.73,163.42,163.69,17584.0,161.4367,161.6935,161.3873,161.654,17584.0
2024-04-01 12:10:00,163.69,163.79,163.67,163.75,28800.0,161.654,161.7527,161.6342,161.7132,28800.0
2024-04-01 12:20:00,163.75,163.79,163.71,163.78,13472.0,161.7132,161.7527,161.6737,161.7428,13472.0
2024-04-01 12:30:00,163.8,163.86,163.78,163.81,10284.0,161.7626,161.8218,161.7428,161.7725,10284.0
2024-04-01 12:40:00,163.83,163.88,163.79,163.84,16323.0,161.7922,161.8416,161.7527,161.8021,16323.0
2024-04-01 12:50:00,163.83,163.86,163.77,163.78,7551.0,161.7922,161.8218,161.733,161.7428,7551.0
2024-04-01 13:00:00,163.73,163.74,163.64,163.64,8855.0,161.6935,161.7033,161.6046,161.6046,8855.0
2024-04-01 13:10:00,163.67,163.72,163.63,163.63,9901.0,161.6342,161.6836,161.5947,161.5947,9901.0
2024-04-01 13:20:00,163.63,163.65,163.48,163.64,15853.0,161.5947,161.6145,161.4466,161.6046,15853.0
2024-04-01 13:30:00,163.66,163.68,163.59,163.61,22905.0,161.6243,161.6441,161.5552,161.575,22905.0
2024-04-01 13:40:00,163.62,163.74,163.61,163.68,19692.0,161.5848,161.7033,161.575,161.6441,19692.0
2024-04-01 13:50:00,163.7,163.71,163.6,163.7,18180.0,161.6638,161.6737,161.5651,161.6638,18180.0
2024-04-01 14:00:00,163.71,163.73,163.68,163.7,11399.0,161.6737,161.6935,161.6441,161.6638,11399.0
2024-04-01 14:10:00,163.72,163.75,163.63,163.74,25585.0,161.6836,161.7132,161.5947,161.7033,25585.0
2024-04-01 14:20:00,163.74,163.8,163.7,163.73,14630.0,161.7033,161.7626,161.6638,161.6935,14630.0
2024-04-01 14:30:00,163.74,163.84,163.74,163.83,10637.0,161.7033,161.8021,161.7033,161.7922,10637.0
2024-04-01 14:40:00,163.83,163.84,163.75,163.8,45793.0,161.7922,161.8021,161.7132,161.7626,45793.0
2024-04-01 14:50:00,163.79,163.82,163.67,163.71,185721.0,161.7527,161.7823,161.6342,161.6737,185721.0
2024-04-01 15:00:00,163.71,163.87,163.63,163.81,28860.0,161.6737,161.8317,161.5947,161.7725,28860.0
2024-04-01 15:10:00,163.83,163.85,163.75,163.78,17168.0,161.7922,161.812,161.7132,161.7428,17168.0
2024-04-01 15:20:00,163.78,163.85,163.71,163.74,14449.0,161.7428,161.812,161.6737,161.7033,14449.0
2024-04-01 15:30:00,163.76,163.85,163.67,163.68,33300.0,161.7231,161.812,161.6342,161.6441,33300.0
2024-04-01 15:40:00,163.67,163.87,163.67,163.77,69578.0,161.6342,161.8317,161.6342,161.733,69578.0
2024-04-01 15:50:00,163.77,164.03,163.74,163.85,51601.0,161.733,161.9897,161.7033,161.812,51601.0
2024-04-02 09:30:00,162.31,162.45,162.11,162.17,50646.0,160.2911,160.4294,160.0936,160.1529,50646.0
2024-04-02 09:40:00,162.17,162.17,162.05,162.1,15594.0,160.1529,160.1529,160.0344,160.0837,15594.0
2024-04-02 09:50:00,162.08,162.26,161.99,162.26,13908.0,160.064,160.2417,159.9751,160.2417,13908.0
2024-04-02 10:00:00,162.06,162.38,162.06,162.1,8228.0,160.0442,160.3603,160.0442,160.0837,8228.0
2024-04-02 10:10:00,162.12,162.12,161.82,161.91,20057.0,160.1035,160.1035,159.8072,159.8961,20057.0
2024-04-02 10:20:00,161.93,162.15,161.93,162.03,12103.0,159.9158,160.1331,159.9158,160.0146,12103.0
2024-04-02 10:30:00,162.03,162.11,161.94,162.09,12977.0,160.0146,160.0936,159.9257,160.0739,12977.0
2024-04-02 10:40:00,162.11,162.16,161.98,162.02,8046.0,160.0936,160.143,159.9652,160.0047,8046.0
2024-04-02 10:50:00,162.03,162.05,161.87,161.92,15310.0,160.0146,160.0344,159.8566,159.906,15310.0
2024-04-02 11:00:00,161.92,162.06,161.89,162.06,17850.0,159.906,160.0442,159.8763,160.0442,17850.0
2024-04-02 11:10:00,162.09,162.24,162.08,162.23,14170.0,160.0739,160.222,160.064,160.2121,14170.0
2024-04-02 11:20:00,162.21,162.23,162.07,162.21,45048.0,160.1924,160.2121,160.0541,160.1924,45048.0
2024-04-02 11:30:00,162.2,162.32,162.14,162.15,12277.0,160.1825,160.301,160.1232,160.1331,12277.0
2024-04-02 11:40:00,162.15,162.22,162.08,162.08,6893.0,160.1331,160.2022,160.064,160.064,6893.0
2024-04-02 11:50:00,162.07,162.09,161.97,161.99,12906.0,160.0541,160.0739,159.9554,159.9751,12906.0
2024-04-02 12:00:00,162.01,162.06,161.97,162.03,5519.0,159.9949,160.0442,159.9554,160.0146,5519.0
2024-04-02 12:10:00,162.05,162.07,162.0,162.0,15605.0,160.0344,160.0541,159.985,159.985,15605.0
2024-04-02 12:20:00,162.01,162.14,162.0,162.12,8568.0,159.9949,160.1232,159.985,160.1035,8568.0
2024-04-02 12:30:00,162.11,162.19,162.08,162.17,5232.0,160.0936,160.1726,160.064,160.1529,5232.0
2024-04-02 12:40:00,162.19,162.3,162.14,162.3,9457.0,160.1726,160.2812,160.1232,160.2812,9457.0
2024-04-02 12:50:00,162.29,162.32,162.23,162.31,12107.0,160.2714,160.301,160.2121,160.2911,12107.0
2024-04-02 13:00:00,162.32,162.35,162.29,162.29,203014.0,160.301,160.3306,160.2714,160.2714,203014.0
2024-04-02 13:10:00,162.27,162.29,162.17,162.18,18707.0,160.2516,160.2714,160.1529,160.1627,18707.0
2024-04-02 13:20:00,162.18,162.23,162.16,162.2,9188.0,160.1627,160.2121,160.143,160.1825,9188.0
2024-04-02 13:30:00,162.2,162.21,162.12,162.18,17177.0,160.1825,160.1924,160.1035,160.1627,17177.0
2024-04-02 13:40:00,162.18,162.27,162.12,162.27,15258.0,160.1627,160.2516,160.1035,160.2516,15258.0
2024-04-02 13:50:00,162.26,162.27,162.2,162.22,7492.0,160.2417,160.2516,160.1825,160.2022,7492.0
2024-04-02 14:00:00,162.21,162.33,162.21,162.33,29444.0,160.1924,160.3109,160.1924,160.3109,29444.0
2024-04-02 14:10:00,162.34,162.38,162.28,162.38,7746.0,160.3207,160.3603,160.2615,160.3603,7746.0
2024-04-02 14:20:00,162.38,162.4,162.3,162.34,16021.0,160.3603,160.38,160.2812,160.3207,16021.0
2024-04-02 14:30:00,162.34,162.41,162.29,162.34,33843.0,160.3207,160.3899,160.2714,160.3207,33843.0
2024-04-02 14:40:00,162.35,162.42,162.3,162.34,16051.0,160.3306,160.3998,160.2812,160.3207,16051.0
2024-04-02 14:50:00,162.35,162.41,162.34,162.34,16160.0,160.3306,160.3899,160.3207,160.3207,16160.0
2024-04-02 15:00:00,162.34,162.63,162.33,162.56,77572.0,160.3207,160.6071,160.3109,160.538,77572.0
2024-04-02 15:10:00,162.58,162.59,162.4,162.41,12091.0,160.5578,160.5676,160.38,160.3899,12091.0
2024-04-02 15:20:00,162.41,162.67,162.4,162.6,67834.0,160.3899,160.6466,160.38,160.5775,67834.0
2024-04-02 15:30:00,162.62,162.74,162.55,162.73,32860.0,160.5973,160.7158,160.5281,160.7059,32860.0
2024-04-02 15:40:00,162.75,162.83,162.67,162.83,21049.0,160.7256,160.8047,160.6466,160.8047,21049.0
2024-04-02 15:50:00,162.83,162.86,162.74,162.8,52969.0,160.8047,160.8343,160.7158,160.775,52969.0
2024-04-03 09:30:00,162.59,162.63,162.42,162.58,81286.0,160.5676,160.6071,160.3998,160.5578,81286.0
2024-04-03 09:40:00,162.56,162.66,162.5,162.56,13857.0,160.538,160.6368,160.4788,160.538,13857.0
2024-04-03 09:50:00,162.57,162.68,162.52,162.54,13009.0,160.5479,160.6565,160.4985,160.5183,13009.0
2024-04-03 10:00:00,162.57,163.22,162.57,162.93,16980.0,160.5479,161.1898,160.5479,160.9034,16980.0
2024-04-03 10:10:00,162.92,163.29,162.92,163.27,16512.0,160.8935,161.2589,160.8935,161.2392,16512.0
2024-04-03 10:20:00,163.3,163.38,163.27,163.32,24034.0,161.2688,161.3478,161.2392,161.2886,24034.0
2024-04-03 10:30:00,163.36,163.4,163.28,163.3,13941.0,161.3281,161.3676,161.2491,161.2688,13941.0
2024-04-03 10:40:00,163.32,163.37,163.26,163.36,12028.0,161.2886,161.3379,161.2293,161.3281,12028.0
2024-04-03 10:50:00,163.4,163.44,163.37,163.43,6406.0,161.3676,161.4071,161.3379,161.3972,6406.0
2024-04-03 11:00:00,163.45,163.47,163.4,163.43,13251.0,161.4169,161.4367,161.3676,161.3972,13251.0
2024-04-03 11:10:00,163.46,163.51,163.41,163.45,11372.0,161.4268,161.4762,161.3774,161.4169,11372.0
2024-04-03 11:20:00,163.47,163.49,163.43,163.44,11286.0,161.4367,161.4564,161.3972,161.4071,11286.0
2024-04-03 11:30:00,163.46,163.48,163.37,163.42,29140.0,161.4268,161.4466,161.3379,161.3873,29140.0
2024-04-03 11:40:00,163.41,163.44,163.32,163.36,7469.0,161.3774,161.4071,161.2886,161.3281,7469.0
2024-04-03 11:50:00,163.34,163.35,163.13,163.16,7798.0,161.3083,161.3182,161.1009,161.1305,7798.0
2024-04-03 12:00:00,163.16,163.16,163.03,163.07,22156.0,161.1305,161.1305,161.0022,161.0417,22156.0
2024-04-03 12:10:00,163.07,163.15,162.97,163.15,12889.0,161.0417,161.1207,160.9429,161.1207,12889.0
2024-04-03 12:20:00,163.18,163.28,163.18,163.28,20805.0,161.1503,161.2491,161.1503,161.2491,20805.0
2024-04-03 12:30:00,163.27,163.33,162.87,162.91,28464.0,161.2392,161.2984,160.8442,160.8837,28464.0
2024-04-03 12:40:00,162.95,163.22,162.95,163.21,19488.0,160.9232,161.1898,160.9232,161.1799,19488.0
2024-04-03 12:50:00,163.18,163.32,163.18,163.18,8614.0,161.1503,161.2886,161.1503,161.1503,8614.0
2024-04-03 13:00:00,163.18,163.25,163.16,163.21,44549.0,161.1503,161.2194,161.1305,161.1799,44549.0
2024-04-03 13:10:00,163.2,163.23,163.12,163.18,29738.0,161.1701,161.1997,161.091,161.1503,29738.0
2024-04-03 13:20:00,163.16,163.25,163.15,163.21,16077.0,161.1305,161.2194,161.1207,161.1799,16077.0
2024-04-03 13:30:00,163.24,163.25,163.17,163.17,5576.0,161.2096,161.2194,161.1404,161.1404,5576.0
2024-04-03 13:40:00,163.2,163.3,163.19,163.29,7707.0,161.1701,161.2688,161.1602,161.2589,7707.0
2024-04-03 13:50:00,163.29,163.34,163.25,163.28,11944.0,161.2589,161.3083,161.2194,161.2491,11944.0
2024-04-03 14:00:00,163.28,163.37,163.24,163.34,17115.0,161.2491,161.3379,161.2096,161.3083,17115.0
2024-04-03 14:10:00,163.34,163.36,163.2,163.25,17180.0,161.3083,161.3281,161.1701,161.2194,17180.0
2024-04-03 14:20:00,163.25,163.27,163.17,163.18,42119.0,161.2194,161.2392,161.1404,161.1503,42119.0
2024-04-03 14:30:00,163.17,163.28,163.13,163.25,53961.0,161.1404,161.2491,161.1009,161.2194,53961.0
2024-04-03 14:40:00,163.28,163.29,163.15,163.16,17537.0,161.2491,161.2589,161.1207,161.1305,17537.0
2024-04-03 14:50:00,163.17,163.2,163.07,163.1,14909.0,161.1404,161.1701,161.0417,161.0713,14909.0
2024-04-03 15:00:00,163.09,163.12,163.03,163.08,9830.0,161.0614,161.091,161.0022,161.0515,9830.0
2024-04-03 15:10:00,163.09,163.09,162.43,162.73,98273.0,161.0614,161.0614,160.4096,160.7059,98273.0
2024-04-03 15:20:00,162.73,162.76,162.58,162.68,21733.0,160.7059,160.7355,160.5578,160.6565,21733.0
2024-04-03 15:30:00,162.67,162.95,162.61,162.91,55397.0,160.6466,160.9232,160.5874,160.8837,55397.0
2024-04-03 15:40:00,162.9,162.99,162.85,162.99,34800.0,160.8738,160.9627,160.8244,160.9627,34800.0
2024-04-03 15:50:00,162.97,162.98,162.78,162.86,65324.0,160.9429,160.9528,160.7553,160.8343,65324.0
2024-04-04 09:30:00,164.18,164.4,164.01,164.09,41649.0,162.1379,162.3551,161.97,162.049,41649.0
2024-04-04 09:40:00,164.11,164.26,164.1,164.17,16855.0,162.0687,162.2169,162.0589,162.128,16855.0
2024-04-04 09:50:00,164.19,164.19,164.03,164.08,15687.0,162.1477,162.1477,161.9897,162.0391,15687.0
2024-04-04 10:00:00,164.08,164.15,164.01,164.06,10245.0,162.0391,162.1082,161.97,162.0194,10245.0
2024-04-04 10:10:00,164.06,164.08,163.97,163.98,10607.0,162.0194,162.0391,161.9305,161.9403,10607.0
2024-04-04 10:20:00,163.96,164.0,163.86,164.0,13287.0,161.9206,161.9601,161.8218,161.9601,13287.0
2024-04-04 10:30:00,163.99,163.99,163.85,163.9,6744.0,161.9502,161.9502,161.812,161.8613,6744.0
2024-04-04 10:40:00,163.9,163.95,163.89,163.94,32620.0,161.8613,161.9107,161.8515,161.9008,32620.0
2024-04-04 10:50:00,163.93,163.93,163.83,163.87,35780.0,161.891,161.891,161.7922,161.8317,35780.0
2024-04-04 11:00:00,163.87,163.9,163.77,163.79,12205.0,161.8317,161.8613,161.733,161.7527,12205.0
2024-04-04 11:10:00,163.8,163.84,163.67,163.67,15052.0,161.7626,161.8021,161.6342,161.6342,15052.0
2024-04-04 11:20:00,163.67,163.8,163.67,163.8,9543.0,161.6342,161.7626,161.6342,161.7626,9543.0
2024-04-04 11:30:00,163.83,163.85,163.77,163.85,6524.0,161.7922,161.812,161.733,161.812,6524.0
2024-04-04 11:40:00,163.86,163.91,163.83,163.84,23563.0,161.8218,161.8712,161.7922,161.8021,23563.0
2024-04-04 11:50:00,163.85,163.91,163.85,163.9,59358.0,161.812,161.8712,161.812,161.8613,59358.0
2024-04-04 12:00:00,163.9,164.12,163.88,164.11,22080.0,161.8613,162.0786,161.8416,162.0687,22080.0
2024-04-04 12:10:00,164.11,164.14,164.04,164.06,15098.0,162.0687,162.0984,161.9996,162.0194,15098.0
2024-04-04 12:20:00,164.05,164.11,164.04,164.06,9740.0,162.0095,162.0687,161.9996,162.0194,9740.0
2024-04-04 12:30:00,164.08,164.08,164.02,164.06,13783.0,162.0391,162.0391,161.9799,162.0194,13783.0
2024-04-04 12:40:00,164.05,164.07,164.0,164.01,18685.0,162.0095,162.0292,161.9601,161.97,18685.0
2024-04-04 12:50:00,164.02,164.09,163.97,164.02,16903.0,161.9799,162.049,161.9305,161.9799,16903.0
2024-04-04 13:00:00,164.02,164.04,163.94,164.03,13151.0,161.9799,161.9996,161.9008,161.9897,13151.0
2024-04-04 13:10:00,164.04,164.04,163.96,163.97,15302.0,161.9996,161.9996,161.9206,161.9305,15302.0
2024-04-04 13:20:00,163.97,163.99,163.94,163.95,15682.0,161.9305,161.9502,161.9008,161.9107,15682.0
2024-04-04 13:30:00,163.95,163.96,163.88,163.9,10371.0,161.9107,161.9206,161.8416,161.8613,10371.0
2024-04-04 13:40:00,163.88,163.88,163.63,163.7,14492.0,161.8416,161.8416,161.5947,161.6638,14492.0
2024-04-04 13:50:00,163.68,163.72,163.46,163.5,23853.0,161.6441,161.6836,161.4268,161.4663,23853.0
2024-04-04 14:00:00,163.5,163.5,163.12,163.12,24693.0,161.4663,161.4663,161.091,161.091,24693.0
2024-04-04 14:10:00,163.08,163.08,162.55,162.63,42331.0,161.0515,161.0515,160.5281,160.6071,42331.0
2024-04-04 14:20:00,162.58,162.81,162.24,162.27,51639.0,160.5578,160.7849,160.222,160.2516,51639.0
2024-04-04 14:30:00,162.26,162.26,161.77,162.11,45174.0,160.2417,160.2417,159.7578,160.0936,45174.0
2024-04-04 14:40:00,162.11,162.11,161.66,162.01,48504.0,160.0936,160.0936,159.6492,159.9949,48504.0
2024-04-04 14:50:00,162.0,162.01,161.46,161.58,34856.0,159.985,159.9949,159.4517,159.5702,34856.0
2024-04-04 15:00:00,161.56,161.57,161.22,161.52,48166.0,159.5504,159.5603,159.2147,159.5109,48166.0
2024-04-04 15:10:00,161.48,161.48,161.14,161.19,36150.0,159.4714,159.4714,159.1357,159.1851,36150.0
2024-04-04 15:20:00,161.22,161.34,160.8,160.8,42182.0,159.2147,159.3332,158.7999,158.7999,42182.0
2024-04-04 15:30:00,160.81,161.0,160.68,160.7,50883.0,158.8098,158.9974,158.6814,158.7011,50883.0
2024-04-04 15:40:00,160.77,160.95,160.55,160.95,27279.0,158.7703,158.948,158.553,158.948,27279.0
2024-04-04 15:50:00,161.01,161.07,160.55,160.59,76858.0,159.0073,159.0665,158.553,158.5925,76858.0
2024-04-05 09:30:00,161.21,161.53,160.91,161.12,40039.0,159.2048,159.5208,158.9085,159.1159,40039.0
2024-04-05 09:40:00,161.17,161.67,161.16,161.51,10383.0,159.1653,159.6591,159.1554,159.5011,10383.0
2024-04-05 09:50:00,161.49,161.8,161.48,161.66,30457.0,159.4813,159.7875,159.4714,159.6492,30457.0
2024-04-05 10:00:00,161.66,161.76,161.44,161.61,28579.0,159.6492,159.748,159.4319,159.5998,28579.0
2024-04-05 10:10:00,161.6,161.83,161.52,161.72,10130.0,159.59,159.8171,159.5109,159.7085,10130.0
2024-04-05 10:20:00,161.69,161.75,161.41,161.59,16020.0,159.6788,159.7381,159.4023,159.5801,16020.0
2024-04-05 10:30:00,161.54,161.85,161.53,161.7,20588.0,159.5307,159.8368,159.5208,159.6887,20588.0
2024-04-05 10:40:00,161.7,161.98,161.68,161.97,15037.0,159.6887,159.9652,159.669,159.9554,15037.0
2024-04-05 10:50:00,162.03,162.38,162.03,162.38,19077.0,160.0146,160.3603,160.0146,160.3603,19077.0
2024-04-05 11:00:00,162.39,162.43,162.11,162.24,19943.0,160.3701,160.4096,160.0936,160.222,19943.0
2024-04-05 11:10:00,162.23,162.33,161.95,162.11,12870.0,160.2121,160.3109,159.9356,160.0936,12870.0
2024-04-05 11:20:00,162.16,162.39,162.07,162.39,13313.0,160.143,160.3701,160.0541,160.3701,13313.0
2024-04-05 11:30:00,162.36,162.42,162.3,162.38,18739.0,160.3405,160.3998,160.2812,160.3603,18739.0
2024-04-05 11:40:00,162.41,162.77,162.41,162.65,11346.0,160.3899,160.7454,160.3899,160.6269,11346.0
2024-04-05 11:50:00,162.66,162.91,162.66,162.85,14948.0,160.6368,160.8837,160.6368,160.8244,14948.0
2024-04-05 12:00:00,162.85,162.95,162.79,162.9,11600.0,160.8244,160.9232,160.7652,160.8738,11600.0
2024-04-05 12:10:00,162.92,162.99,162.85,162.94,11280.0,160.8935,160.9627,160.8244,160.9133,11280.0
2024-04-05 12:20:00,162.94,162.94,162.76,162.8,10916.0,160.9133,160.9133,160.7355,160.775,10916.0
2024-04-05 12:30:00,162.81,162.83,162.65,162.83,9681.0,160.7849,160.8047,160.6269,160.8047,9681.0
2024-04-05 12:40:00,162.86,162.87,162.75,162.78,18607.0,160.8343,160.8442,160.7256,160.7553,18607.0
2024-04-05 12:50:00,162.78,163.07,162.78,163.05,16290.0,160.7553,161.0417,160.7553,161.0219,16290.0
2024-04-05 13:00:00,163.05,163.05,162.64,162.65,20471.0,161.0219,161.0219,160.617,160.6269,20471.0
2024-04-05 13:10:00,162.68,162.73,162.56,162.63,12959.0,160.6565,160.7059,160.538,160.6071,12959.0
2024-04-05 13:20:00,162.62,162.79,162.62,162.73,11479.0,160.5973,160.7652,160.5973,160.7059,11479.0
2024-04-05 13:30:00,162.75,162.86,162.74,162.75,7715.0,160.7256,160.8343,160.7158,160.7256,7715.0
2024-04-05 13:40:00,162.74,162.81,162.52,162.55,10005.0,160.7158,160.7849,160.4985,160.5281,10005.0
2024-04-05 13:50:00,162.55,162.64,162.2,162.29,22126.0,160.5281,160.617,160.1825,160.2714,22126.0
2024-04-05 14:00:00,162.29,162.61,162.03,162.6,27092.0,160.2714,160.5874,160.0146,160.5775,27092.0
2024-04-05 14:10:00,162.59,162.66,162.47,162.55,16077.0,160.5676,160.6368,160.4491,160.5281,16077.0
2024-04-05 14:20:00,162.58,162.76,162.29,162.3,23261.0,160.5578,160.7355,160.2714,160.2812,23261.0
2024-04-05 14:30:00,162.33,162.57,162.33,162.53,16897.0,160.3109,160.5479,160.3109,160.5084,16897.0
2024-04-05 14:40:00,162.56,162.57,162.18,162.19,27642.0,160.538,160.5479,160.1627,160.1726,27642.0
2024-04-05 14:50:00,162.21,162.3,162.1,162.3,28554.0,160.1924,160.2812,160.0837,160.2812,28554.0
2024-04-05 15:00:00,162.25,162.44,162.24,162.31,12699.0,160.2319,160.4195,160.222,160.2911,12699.0
2024-04-05 15:10:00,162.33,162.47,162.3,162.47,12328.0,160.3109,160.4491,160.2812,160.4491,12328.0
2024-04-05 15:20:00,162.46,162.46,162.32,162.4,11684.0,160.4393,160.4393,160.301,160.38,11684.0
2024-04-05 15:30:00,162.39,162.68,162.36,162.48,25016.0,160.3701,160.6565,160.3405,160.459,25016.0
2024-04-05 15:40:00,162.52,162.56,162.4,162.48,22014.0,160.4985,160.538,160.38,160.459,22014.0
2024-04-05 15:50:00,162.47,162.76,162.46,162.52,35604.0,160.4491,160.7355,160.4393,160.4985,35604.0
2024-04-08 09:30:00,162.71,162.78,162.19,162.19,41851.0,160.6861,160.7553,160.1726,160.1726,41851.0
2024-04-08 09:40:00,162.19,162.44,162.11,162.37,8975.0,160.1726,160.4195,160.0936,160.3504,8975.0
2024-04-08 09:50:00,162.39,162.52,162.26,162.5,29953.0,160.3701,160.4985,160.2417,160.4788,29953.0
2024-04-08 10:00:00,162.5,162.53,162.25,162.47,6128.0,160.4788,160.5084,160.2319,160.4491,6128.0
2024-04-08 10:10:00,162.42,162.56,162.37,162.44,9452.0,160.3998,160.538,160.3504,160.4195,9452.0
2024-04-08 10:20:00,162.47,162.77,162.45,162.77,11302.0,160.4491,160.7454,160.4294,160.7454,11302.0
2024-04-08 10:30:00,162.79,162.94,162.79,162.8,10581.0,160.7652,160.9133,160.7652,160.775,10581.0
2024-04-08 10:40:00,162.81,162.84,162.73,162.83,8816.0,160.7849,160.8145,160.7059,160.8047,8816.0
2024-04-08 10:50:00,162.86,162.9,162.79,162.8,10358.0,160.8343,160.8738,160.7652,160.775,10358.0
2024-04-08 11:00:00,162.83,162.84,162.57,162.67,42596.0,160.8047,160.8145,160.5479,160.6466,42596.0
2024-04-08 11:10:00,162.68,162.77,162.66,162.67,19155.0,160.6565,160.7454,160.6368,160.6466,19155.0
2024-04-08 11:20:00,162.67,162.76,162.62,162.67,10678.0,160.6466,160.7355,160.5973,160.6466,10678.0
2024-04-08 11:30:00,162.63,162.63,162.35,162.53,11080.0,160.6071,160.6071,160.3306,160.5084,11080.0
2024-04-08 11:40:00,162.49,162.51,162.33,162.43,7780.0,160.4689,160.4886,160.3109,160.4096,7780.0
2024-04-08 11:50:00,162.42,162.47,162.31,162.45,12516.0,160.3998,160.4491,160.2911,160.4294,12516.0
2024-04-08 12:00:00,162.43,162.47,162.32,162.39,8256.0,160.4096,160.4491,160.301,160.3701,8256.0
2024-04-08 12:10:00,162.38,162.41,162.26,162.35,11372.0,160.3603,160.3899,160.2417,160.3306,11372.0
2024-04-08 12:20:00,162.36,162.42,162.19,162.4,12609.0,160.3405,160.3998,160.1726,160.38,12609.0
2024-04-08 12:30:00,162.37,162.53,162.36,162.48,19115.0,160.3504,160.5084,160.3405,160.459,19115.0
2024-04-08 12:40:00,162.48,162.58,162.48,162.51,10079.0,160.459,160.5578,160.459,160.4886,10079.0
2024-04-08 12:50:00,162.52,162.66,162.5,162.66,37598.0,160.4985,160.6368,160.4788,160.6368,37598.0
2024-04-08 13:00:00,162.65,162.66,162.54,162.59,7708.0,160.6269,160.6368,160.5183,160.5676,7708.0
2024-04-08 13:10:00,162.53,162.57,162.46,162.52,9846.0,160.5084,160.5479,160.4393,160.4985,9846.0
2024-04-08 13:20:00,162.5,162.57,162.48,162.57,13292.0,160.4788,160.5479,160.459,160.5479,13292.0
2024-04-08 13:30:00,162.59,162.59,162.44,162.48,10920.0,160.5676,160.5676,160.4195,160.459,10920.0
2024-04-08 13:40:00,162.47,162.48,162.39,162.43,8942.0,160.4491,160.459,160.3701,160.4096,8942.0
2024-04-08 13:50:00,162.42,162.63,162.41,162.61,9192.0,160.3998,160.6071,160.3899,160.5874,9192.0
2024-04-08 14:00:00,162.62,162.64,162.53,162.64,73469.0,160.5973,160.617,160.5084,160.617,73469.0
2024-04-08 14:10:00,162.64,162.68,162.59,162.63,10341.0,160.617,160.6565,160.5676,160.6071,10341.0
2024-04-08 14:20:00,162.63,162.65,162.51,162.61,32657.0,160.6071,160.6269,160.4886,160.5874,32657.0
2024-04-08 14:30:00,162.58,162.58,162.44,162.48,8809.0,160.5578,160.5578,160.4195,160.459,8809.0
2024-04-08 14:40:00,162.49,162.53,162.4,162.53,25737.0,160.4689,160.5084,160.38,160.5084,25737.0
2024-04-08 14:50:00,162.48,162.6,162.46,162.6,7251.0,160.459,160.5775,160.4393,160.5775,7251.0
2024-04-08 15:00:00,162.64,162.66,162.46,162.56,8804.0,160.617,160.6368,160.4393,160.538,8804.0
2024-04-08 15:10:00,162.57,162.62,162.53,162.57,10227.0,160.5479,160.5973,160.5084,160.5479,10227.0
2024-04-08 15:20:00,162.59,162.61,162.47,162.6,41160.0,160.5676,160.5874,160.4491,160.5775,41160.0
2024-04-08 15:30:00,162.6,162.75,162.57,162.58,27659.0,160.5775,160.7256,160.5479,160.5578,27659.0
2024-04-08 15:40:00,162.58,162.58,162.39,162.5,18872.0,160.5578,160.5578,160.3701,160.4788,18872.0
2024-04-08 15:50:00,162.48,162.48,162.31,162.44,40151.0,160.459,160.459,160.2911,160.4195,40151.0
2024-04-09 09:30:00,162.83,163.04,162.66,162.81,36749.0,160.8047,161.012,160.6368,160.7849,36749.0
2024-04-09 09:40:00,162.84,162.86,162.37,162.38,26713.0,160.8145,160.8343,160.3504,160.3603,26713.0
2024-04-09 09:50:00,162.33,162.39,162.19,162.21,22790.0,160.3109,160.3701,160.1726,160.1924,22790.0
2024-04-09 10:00:00,162.22,162.26,162.06,162.09,25071.0,160.2022,160.2417,160.0442,160.0739,25071.0
2024-04-09 10:10:00,162.09,162.25,162.04,162.14,50186.0,160.0739,160.2319,160.0245,160.1232,50186.0
2024-04-09 10:20:00,162.13,162.19,161.62,161.65,26834.0,160.1134,160.1726,159.6097,159.6393,26834.0
2024-04-09 10:30:00,161.64,161.64,161.04,161.07,66919.0,159.6295,159.6295,159.0369,159.0665,66919.0
2024-04-09 10:40:00,161.07,161.14,160.63,160.66,29243.0,159.0665,159.1357,158.632,158.6616,29243.0
2024-04-09 10:50:00,160.67,161.02,160.61,161.02,28950.0,158.6715,159.0172,158.6123,159.0172,28950.0
2024-04-09 11:00:00,161.0,161.24,160.93,161.19,19956.0,158.9974,159.2344,158.9283,159.1851,19956.0
2024-04-09 11:10:00,161.18,161.38,161.06,161.38,34806.0,159.1752,159.3727,159.0567,159.3727,34806.0
2024-04-09 11:20:00,161.35,161.35,161.17,161.2,20616.0,159.3431,159.3431,159.1653,159.1949,20616.0
2024-04-09 11:30:00,161.23,161.29,161.1,161.17,44526.0,159.2246,159.2838,159.0962,159.1653,44526.0
2024-04-09 11:40:00,161.2,161.56,161.18,161.56,169734.0,159.1949,159.5504,159.1752,159.5504,169734.0
2024-04-09 11:50:00,161.5,161.58,161.42,161.5,72835.0,159.4912,159.5702,159.4122,159.4912,72835.0
2024-04-09 12:00:00,161.48,161.63,161.48,161.63,14888.0,159.4714,159.6196,159.4714,159.6196,14888.0
2024-04-09 12:10:00,161.61,161.78,161.57,161.69,16769.0,159.5998,159.7677,159.5603,159.6788,16769.0
2024-04-09 12:20:00,161.7,161.8,161.68,161.7,16245.0,159.6887,159.7875,159.669,159.6887,16245.0
2024-04-09 12:30:00,161.68,161.86,161.68,161.8,20743.0,159.669,159.8467,159.669,159.7875,20743.0
2024-04-09 12:40:00,161.84,161.84,161.72,161.76,7656.0,159.827,159.827,159.7085,159.748,7656.0
2024-04-09 12:50:00,161.72,161.72,161.51,161.58,15949.0,159.7085,159.7085,159.5011,159.5702,15949.0
2024-04-09 13:00:00,161.57,161.78,161.52,161.75,15293.0,159.5603,159.7677,159.5109,159.7381,15293.0
2024-04-09 13:10:00,161.8,161.8,161.63,161.69,15310.0,159.7875,159.7875,159.6196,159.6788,15310.0
2024-04-09 13:20:00,161.7,161.83,161.64,161.68,13209.0,159.6887,159.8171,159.6295,159.669,13209.0
2024-04-09 13:30:00,161.67,161.8,161.66,161.8,7920.0,159.6591,159.7875,159.6492,159.7875,7920.0
2024-04-09 13:40:00,161.81,161.84,161.57,161.59,12038.0,159.7973,159.827,159.5603,159.5801,12038.0
2024-04-09 13:50:00,161.58,161.69,161.58,161.58,13647.0,159.5702,159.6788,159.5702,159.5702,13647.0
2024-04-09 14:00:00,161.57,161.68,161.46,161.68,23490.0,159.5603,159.669,159.4517,159.669,23490.0
2024-04-09 14:10:00,161.68,161.76,161.61,161.76,22899.0,159.669,159.748,159.5998,159.748,22899.0
2024-04-09 14:20:00,161.74,161.78,161.55,161.59,39148.0,159.7282,159.7677,159.5406,159.5801,39148.0
2024-04-09 14:30:00,161.59,161.64,161.49,161.53,22081.0,159.5801,159.6295,159.4813,159.5208,22081.0
2024-04-09 14:40:00,161.53,161.59,161.47,161.51,10698.0,159.5208,159.5801,159.4616,159.5011,10698.0
2024-04-09 14:50:00,161.48,161.63,161.46,161.53,17445.0,159.4714,159.6196,159.4517,159.5208,17445.0
2024-04-09 15:00:00,161.52,161.53,161.34,161.34,13630.0,159.5109,159.5208,159.3332,159.3332,13630.0
2024-04-09 15:10:00,161.36,161.63,161.3,161.63,43363.0,159.3529,159.6196,159.2937,159.6196,43363.0
2024-04-09 15:20:00,161.63,162.22,161.63,162.21,51537.0,159.6196,160.2022,159.6196,160.1924,51537.0
2024-04-09 15:30:00,162.19,162.31,161.97,161.97,28183.0,160.1726,160.2911,159.9554,159.9554,28183.0
2024-04-09 15:40:00,161.97,162.07,161.86,162.0,26847.0,159.9554,160.0541,159.8467,159.985,26847.0
2024-04-09 15:50:00,161.98,162.49,161.93,162.45,27809.0,159.9652,160.4689,159.9158,160.4294,27809.0
2024-04-10 09:30:00,160.84,160.89,160.4,160.86,48697.0,158.8394,158.8888,158.4049,158.8592,48697.0
2024-04-10 09:40:00,160.81,160.98,160.52,160.6,29556.0,158.8098,158.9777,158.5234,158.6024,29556.0
2024-04-10 09:50:00,160.61,161.22,160.6,160.97,26278.0,158.6123,159.2147,158.6024,158.9678,26278.0
2024-04-10 10:00:00,160.93,161.16,160.8,161.12,17173.0,158.9283,159.1554,158.7999,159.1159,17173.0
2024-04-10 10:10:00,161.09,161.26,160.84,161.21,37620.0,159.0863,159.2542,158.8394,159.2048,37620.0
2024-04-10 10:20:00,161.19,161.27,161.08,161.16,17178.0,159.1851,159.2641,159.0764,159.1554,17178.0
2024-04-10 10:30:00,161.12,161.54,161.09,161.5,21855.0,159.1159,159.5307,159.0863,159.4912,21855.0
2024-04-10 10:40:00,161.49,161.49,161.16,161.24,17595.0,159.4813,159.4813,159.1554,159.2344,17595.0
2024-04-10 10:50:00,161.27,161.3,160.87,161.03,18105.0,159.2641,159.2937,158.869,159.027,18105.0
2024-04-10 11:00:00,160.99,161.0,160.82,160.9,25585.0,158.9875,158.9974,158.8197,158.8987,25585.0
2024-04-10 11:10:00,160.89,160.89,160.71,160.77,12132.0,158.8888,158.8888,158.711,158.7703,12132.0
2024-04-10 11:20:00,160.79,161.02,160.79,161.02,29455.0,158.79,159.0172,158.79,159.0172,29455.0
2024-04-10 11:30:00,161.07,161.07,160.72,160.74,18472.0,159.0665,159.0665,158.7209,158.7406,18472.0
2024-04-10 11:40:00,160.74,160.74,160.6,160.68,13174.0,158.7406,158.7406,158.6024,158.6814,13174.0
2024-04-10 11:50:00,160.69,160.74,160.65,160.71,6704.0,158.6913,158.7406,158.6518,158.711,6704.0
2024-04-10 12:00:00,160.73,160.84,160.64,160.74,7720.0,158.7308,158.8394,158.6419,158.7406,7720.0
2024-04-10 12:10:00,160.75,160.77,160.62,160.64,15221.0,158.7505,158.7703,158.6221,158.6419,15221.0
2024-04-10 12:20:00,160.66,160.79,160.59,160.72,8634.0,158.6616,158.79,158.5925,158.7209,8634.0
2024-04-10 12:30:00,160.74,160.88,160.7,160.82,14597.0,158.7406,158.8789,158.7011,158.8197,14597.0
2024-04-10 12:40:00,160.81,160.84,160.75,160.84,7388.0,158.8098,158.8394,158.7505,158.8394,7388.0
2024-04-10 12:50:00,160.8,161.06,160.77,161.04,53820.0,158.7999,159.0567,158.7703,159.0369,53820.0
2024-04-10 13:00:00,161.0,161.06,160.4,160.41,60819.0,158.9974,159.0567,158.4049,158.4148,60819.0
2024-04-10 13:10:00,160.39,160.79,160.38,160.79,65840.0,158.395,158.79,158.3851,158.79,65840.0
2024-04-10 13:20:00,160.78,161.28,160.76,160.9,54057.0,158.7802,159.2739,158.7604,158.8987,54057.0
2024-04-10 13:30:00,160.86,160.99,160.45,160.47,40722.0,158.8592,158.9875,158.4543,158.474,40722.0
2024-04-10 13:40:00,160.47,160.69,160.41,160.69,24943.0,158.474,158.6913,158.4148,158.6913,24943.0
2024-04-10 13:50:00,160.7,161.21,160.54,160.95,49117.0,158.7011,159.2048,158.5431,158.948,49117.0
2024-04-10 14:00:00,160.96,161.11,160.72,160.97,20306.0,158.9579,159.106,158.7209,158.9678,20306.0
2024-04-10 14:10:00,160.99,161.14,160.78,160.81,53109.0,158.9875,159.1357,158.7802,158.8098,53109.0
2024-04-10 14:20:00,160.88,160.96,160.68,160.71,33316.0,158.8789,158.9579,158.6814,158.711,33316.0
2024-04-10 14:30:00,160.72,160.92,160.63,160.9,25842.0,158.7209,158.9184,158.632,158.8987,25842.0
2024-04-10 14:40:00,160.89,160.97,160.85,160.9,30948.0,158.8888,158.9678,158.8493,158.8987,30948.0
2024-04-10 14:50:00,160.92,161.01,160.49,160.53,102537.0,158.9184,159.0073,158.4938,158.5333,102537.0
2024-04-10 15:00:00,160.52,160.71,160.49,160.67,30140.0,158.5234,158.711,158.4938,158.6715,30140.0
2024-04-10 15:10:00,160.7,161.06,160.69,161.03,36400.0,158.7011,159.0567,158.6913,159.027,36400.0
2024-04-10 15:20:00,161.03,161.23,160.98,160.98,65926.0,159.027,159.2246,158.9777,158.9777,65926.0
2024-04-10 15:30:00,160.94,160.94,160.68,160.72,21093.0,158.9382,158.9382,158.6814,158.7209,21093.0
2024-04-10 15:40:00,160.72,161.19,160.72,161.1,35346.0,158.7209,159.1851,158.7209,159.0962,35346.0
2024-04-10 15:50:00,161.1,161.14,160.86,160.86,33147.0,159.0962,159.1357,158.8592,158.8592,33147.0
2024-04-11 09:30:00,161.56,161.56,161.16,161.17,21332.0,159.5504,159.5504,159.1554,159.1653,21332.0
2024-04-11 09:40:00,161.05,161.23,161.0,161.01,5301.0,159.0468,159.2246,158.9974,159.0073,5301.0
2024-04-11 09:50:00,161.06,161.26,161.04,161.26,9869.0,159.0567,159.2542,159.0369,159.2542,9869.0
2024-04-11 10:00:00,161.19,161.19,160.76,160.83,12193.0,159.1851,159.1851,158.7604,158.8295,12193.0
2024-04-11 10:10:00,160.83,160.83,160.48,160.63,10819.0,158.8295,158.8295,158.4839,158.632,10819.0
2024-04-11 10:20:00,160.63,160.76,160.62,160.67,33369.0,158.632,158.7604,158.6221,158.6715,33369.0
2024-04-11 10:30:00,160.68,160.93,160.68,160.93,25385.0,158.6814,158.9283,158.6814,158.9283,25385.0
2024-04-11 10:40:00,160.91,161.05,160.86,160.97,10841.0,158.9085,159.0468,158.8592,158.9678,10841.0
2024-04-11 10:50:00,160.99,161.03,160.9,160.9,17320.0,158.9875,159.027,158.8987,158.8987,17320.0
2024-04-11 11:00:00,160.92,161.14,160.9,160.96,23994.0,158.9184,159.1357,158.8987,158.9579,23994.0
2024-04-11 11:10:00,160.94,161.21,160.94,161.09,51325.0,158.9382,159.2048,158.9382,159.0863,51325.0
2024-04-11 11:20:00,161.1,161.25,160.97,161.02,40332.0,159.0962,159.2443,158.9678,159.0172,40332.0
2024-04-11 11:30:00,161.02,161.18,160.97,161.16,25244.0,159.0172,159.1752,158.9678,159.1554,25244.0
2024-04-11 11:40:00,161.15,161.28,161.08,161.22,12977.0,159.1455,159.2739,159.0764,159.2147,12977.0
2024-04-11 11:50:00,161.22,161.53,161.19,161.52,18171.0,159.2147,159.5208,159.1851,159.5109,18171.0
2024-04-11 12:00:00,161.52,161.55,161.38,161.41,10471.0,159.5109,159.5406,159.3727,159.4023,10471.0
2024-04-11 12:10:00,161.37,161.42,161.33,161.41,31486.0,159.3628,159.4122,159.3233,159.4023,31486.0
2024-04-11 12:20:00,161.39,161.49,161.31,161.32,10527.0,159.3826,159.4813,159.3036,159.3134,10527.0
2024-04-11 12:30:00,161.3,161.41,161.25,161.35,10709.0,159.2937,159.4023,159.2443,159.3431,10709.0
2024-04-11 12:40:00,161.35,161.52,161.34,161.52,9255.0,159.3431,159.5109,159.3332,159.5109,9255.0
2024-04-11 12:50:00,161.53,161.54,161.42,161.46,8923.0,159.5208,159.5307,159.4122,159.4517,8923.0
2024-04-11 13:00:00,161.44,161.94,161.33,161.86,37388.0,159.4319,159.9257,159.3233,159.8467,37388.0
2024-04-11 13:10:00,161.85,162.08,161.85,162.08,26404.0,159.8368,160.064,159.8368,160.064,26404.0
2024-04-11 13:20:00,162.11,162.21,162.0,162.12,38669.0,160.0936,160.1924,159.985,160.1035,38669.0
2024-04-11 13:30:00,162.12,162.2,161.97,161.97,59560.0,160.1035,160.1825,159.9554,159.9554,59560.0
2024-04-11 13:40:00,161.96,162.19,161.87,162.18,32526.0,159.9455,160.1726,159.8566,160.1627,32526.0
2024-04-11 13:50:00,162.18,162.25,162.14,162.2,16900.0,160.1627,160.2319,160.1232,160.1825,16900.0
2024-04-11 14:00:00,162.19,162.59,162.18,162.52,55072.0,160.1726,160.5676,160.1627,160.4985,55072.0
2024-04-11 14:10:00,162.53,162.54,162.42,162.43,25440.0,160.5084,160.5183,160.3998,160.4096,25440.0
2024-04-11 14:20:00,162.43,162.58,162.39,162.55,13373.0,160.4096,160.5578,160.3701,160.5281,13373.0
2024-04-11 14:30:00,162.55,162.66,162.51,162.63,39478.0,160.5281,160.6368,160.4886,160.6071,39478.0
2024-04-11 14:40:00,162.66,162.67,162.46,162.48,28948.0,160.6368,160.6466,160.4393,160.459,28948.0
2024-04-11 14:50:00,162.5,162.51,162.37,162.44,15941.0,160.4788,160.4886,160.3504,160.4195,15941.0
2024-04-11 15:00:00,162.43,162.62,162.43,162.55,13975.0,160.4096,160.5973,160.4096,160.5281,13975.0
2024-04-11 15:10:00,162.55,162.6,162.41,162.46,13757.0,160.5281,160.5775,160.3899,160.4393,13757.0
2024-04-11 15:20:00,162.43,162.56,162.42,162.53,24972.0,160.4096,160.538,160.3998,160.5084,24972.0
2024-04-11 15:30:00,162.5,162.53,162.43,162.51,17394.0,160.4788,160.5084,160.4096,160.4886,17394.0
2024-04-11 15:40:00,162.53,162.64,162.47,162.47,38143.0,160.5084,160.617,160.4491,160.4491,38143.0
2024-04-11 15:50:00,162.44,162.49,162.28,162.32,25605.0,160.4195,160.4689,160.2615,160.301,25605.0
2024-04-12 09:30:00,161.33,161.54,161.13,161.35,38301.0,159.3233,159.5307,159.1258,159.3431,38301.0
2024-04-12 09:40:00,161.32,161.55,161.24,161.42,17976.0,159.3134,159.5406,159.2344,159.4122,17976.0
2024-04-12 09:50:00,161.41,161.49,161.29,161.39,17743.0,159.4023,159.4813,159.2838,159.3826,17743.0
2024-04-12 10:00:00,161.4,161.41,160.86,161.0,26083.0,159.3924,159.4023,158.8592,158.9974,26083.0
2024-04-12 10:10:00,160.97,161.13,160.83,161.13,17305.0,158.9678,159.1258,158.8295,159.1258,17305.0
2024-04-12 10:20:00,161.08,161.13,160.93,160.98,12084.0,159.0764,159.1258,158.9283,158.9777,12084.0
2024-04-12 10:30:00,160.96,161.05,160.63,160.69,23023.0,158.9579,159.0468,158.632,158.6913,23023.0
2024-04-12 10:40:00,160.7,160.71,160.57,160.6,86844.0,158.7011,158.711,158.5728,158.6024,86844.0
2024-04-12 10:50:00,160.61,160.68,160.44,160.48,87885.0,158.6123,158.6814,158.4444,158.4839,87885.0
2024-04-12 11:00:00,160.5,160.74,160.5,160.65,18839.0,158.5036,158.7406,158.5036,158.6518,18839.0
2024-04-12 11:10:00,160.62,160.89,160.58,160.85,9984.0,158.6221,158.8888,158.5826,158.8493,9984.0
2024-04-12 11:20:00,160.88,160.95,160.77,160.95,21111.0,158.8789,158.948,158.7703,158.948,21111.0
2024-04-12 11:30:00,160.96,161.13,160.92,160.96,20487.0,158.9579,159.1258,158.9184,158.9579,20487.0
2024-04-12 11:40:00,160.94,161.1,160.85,161.1,16985.0,158.9382,159.0962,158.8493,159.0962,16985.0
2024-04-12 11:50:00,161.09,161.11,160.91,160.94,10510.0,159.0863,159.106,158.9085,158.9382,10510.0
2024-04-12 12:00:00,160.88,160.91,160.76,160.82,16384.0,158.8789,158.9085,158.7604,158.8197,16384.0
2024-04-12 12:10:00,160.81,160.82,160.42,160.43,15934.0,158.8098,158.8197,158.4246,158.4345,15934.0
2024-04-12 12:20:00,160.45,160.64,160.42,160.43,23454.0,158.4543,158.6419,158.4246,158.4345,23454.0
2024-04-12 12:30:00,160.42,160.46,160.07,160.11,12534.0,158.4246,158.4641,158.079,158.1185,12534.0
2024-04-12 12:40:00,160.15,160.2,160.01,160.03,19001.0,158.158,158.2074,158.0197,158.0395,19001.0
2024-04-12 12:50:00,160.08,160.19,160.07,160.08,22814.0,158.0889,158.1975,158.079,158.0889,22814.0
2024-04-12 13:00:00,160.09,160.13,159.93,159.99,35119.0,158.0987,158.1382,157.9407,158.0,35119.0
2024-04-12 13:10:00,159.99,160.24,159.99,160.06,15058.0,158.0,158.2469,158.0,158.0691,15058.0
2024-04-12 13:20:00,160.05,160.05,159.75,159.81,50473.0,158.0592,158.0592,157.763,157.8222,50473.0
2024-04-12 13:30:00,159.81,159.81,159.69,159.8,20595.0,157.8222,157.8222,157.7037,157.8123,20595.0
2024-04-12 13:40:00,159.81,160.3,159.81,160.23,34251.0,157.8222,158.3061,157.8222,158.237,34251.0
2024-04-12 13:50:00,160.24,160.31,160.1,160.14,21444.0,158.2469,158.316,158.1086,158.1481,21444.0
2024-04-12 14:00:00,160.08,160.36,159.95,160.3,20675.0,158.0889,158.3654,157.9605,158.3061,20675.0
2024-04-12 14:10:00,160.3,160.36,160.2,160.25,17219.0,158.3061,158.3654,158.2074,158.2567,17219.0
2024-04-12 14:20:00,160.25,160.28,160.04,160.15,39938.0,158.2567,158.2864,158.0494,158.158,39938.0
2024-04-12 14:30:00,160.16,160.16,159.85,159.87,35193.0,158.1679,158.1679,157.8617,157.8815,35193.0
2024-04-12 14:40:00,159.88,160.06,159.82,159.83,28345.0,157.8913,158.0691,157.8321,157.842,28345.0
2024-04-12 14:50:00,159.86,160.03,159.81,159.82,16645.0,157.8716,158.0395,157.8222,157.8321,16645.0
2024-04-12 15:00:00,159.81,159.94,159.71,159.82,24084.0,157.8222,157.9506,157.7235,157.8321,24084.0
2024-04-12 15:10:00,159.84,159.89,159.68,159.79,32096.0,157.8518,157.9012,157.6938,157.8025,32096.0
2024-04-12 15:20:00,159.83,159.96,159.8,159.81,29997.0,157.842,157.9704,157.8123,157.8222,29997.0
2024-04-12 15:30:00,159.82,159.99,159.74,159.75,26382.0,157.8321,158.0,157.7531,157.763,26382.0
2024-04-12 15:40:00,159.75,160.24,159.75,160.18,29329.0,157.763,158.2469,157.763,158.1876,29329.0
2024-04-12 15:50:00,160.21,160.23,159.96,160.18,34011.0,158.2172,158.237,157.9704,158.1876,34011.0
2024-04-15 09:30:00,161.59,161.66,161.23,161.46,30617.0,159.5801,159.6492,159.2246,159.4517,30617.0
2024-04-15 09:40:00,161.5,161.68,161.36,161.48,9594.0,159.4912,159.669,159.3529,159.4714,9594.0
2024-04-15 09:50:00,161.51,161.68,161.51,161.62,5807.0,159.5011,159.669,159.5011,159.6097,5807.0
2024-04-15 10:00:00,161.66,161.7,161.04,161.04,10949.0,159.6492,159.6887,159.0369,159.0369,10949.0
2024-04-15 10:10:00,161.03,161.11,160.66,161.04,18613.0,159.027,159.106,158.6616,159.0369,18613.0
2024-04-15 10:20:00,161.05,161.07,160.81,160.94,27948.0,159.0468,159.0665,158.8098,158.9382,27948.0
2024-04-15 10:30:00,160.93,161.04,160.58,160.63,16453.0,158.9283,159.0369,158.5826,158.632,16453.0
2024-04-15 10:40:00,160.67,160.82,160.6,160.8,20830.0,158.6715,158.8197,158.6024,158.7999,20830.0
2024-04-15 10:50:00,160.77,160.77,160.44,160.44,9441.0,158.7703,158.7703,158.4444,158.4444,9441.0
2024-04-15 11:00:00,160.46,160.56,160.38,160.43,19144.0,158.4641,158.5629,158.3851,158.4345,19144.0
2024-04-15 11:10:00,160.44,160.56,160.41,160.46,15897.0,158.4444,158.5629,158.4148,158.4641,15897.0
2024-04-15 11:20:00,160.44,160.61,160.36,160.61,47113.0,158.4444,158.6123,158.3654,158.6123,47113.0
2024-04-15 11:30:00,160.63,160.83,160.61,160.77,18344.0,158.632,158.8295,158.6123,158.7703,18344.0
2024-04-15 11:40:00,160.77,160.83,160.63,160.63,9495.0,158.7703,158.8295,158.632,158.632,9495.0
2024-04-15 11:50:00,160.62,160.91,160.62,160.81,11456.0,158.6221,158.9085,158.6221,158.8098,11456.0
2024-04-15 12:00:00,160.81,160.9,160.78,160.9,10014.0,158.8098,158.8987,158.7802,158.8987,10014.0
2024-04-15 12:10:00,160.89,160.92,160.63,160.63,15467.0,158.8888,158.9184,158.632,158.632,15467.0
2024-04-15 12:20:00,160.63,160.69,160.21,160.3,15758.0,158.632,158.6913,158.2172,158.3061,15758.0
2024-04-15 12:30:00,160.25,160.26,159.97,160.0,13839.0,158.2567,158.2666,157.9802,158.0099,13839.0
2024-04-15 12:40:00,160.04,160.13,159.89,159.96,15230.0,158.0494,158.1382,157.9012,157.9704,15230.0
2024-04-15 12:50:00,159.97,160.11,159.95,160.08,11367.0,157.9802,158.1185,157.9605,158.0889,11367.0
2024-04-15 13:00:00,160.06,160.19,159.95,160.16,40354.0,158.0691,158.1975,157.9605,158.1679,40354.0
2024-04-15 13:10:00,160.16,160.16,159.55,159.55,13683.0,158.1679,158.1679,157.5655,157.5655,13683.0
2024-04-15 13:20:00,159.52,159.55,158.88,158.9,30322.0,157.5358,157.5655,156.9038,156.9235,30322.0
2024-04-15 13:30:00,158.86,158.95,158.55,158.64,40631.0,156.884,156.9729,156.5779,156.6668,40631.0
2024-04-15 13:40:00,158.62,158.88,158.47,158.5,33062.0,156.647,156.9038,156.4989,156.5285,33062.0
2024-04-15 13:50:00,158.54,158.84,158.36,158.81,25763.0,156.568,156.8643,156.3903,156.8347,25763.0
2024-04-15 14:00:00,158.7,158.75,158.52,158.57,21930.0,156.726,156.7754,156.5483,156.5976,21930.0
2024-04-15 14:10:00,158.57,158.57,158.32,158.49,43588.0,156.5976,156.5976,156.3508,156.5186,43588.0
2024-04-15 14:20:00,158.47,158.57,158.28,158.41,26197.0,156.4989,156.5976,156.3112,156.4396,26197.0
2024-04-15 14:30:00,158.35,158.81,158.34,158.53,24220.0,156.3804,156.8347,156.3705,156.5581,24220.0
2024-04-15 14:40:00,158.57,158.67,158.33,158.34,22124.0,156.5976,156.6964,156.3606,156.3705,22124.0
2024-04-15 14:50:00,158.36,158.49,158.18,158.42,47295.0,156.3903,156.5186,156.2125,156.4495,47295.0
2024-04-15 15:00:00,158.38,158.42,158.13,158.26,58987.0,156.41,156.4495,156.1631,156.2915,58987.0
2024-04-15 15:10:00,158.28,158.3,157.88,157.89,28230.0,156.3112,156.331,155.9162,155.9261,28230.0
2024-04-15 15:20:00,157.96,158.26,157.92,158.05,20499.0,155.9952,156.2915,155.9557,156.0841,20499.0
2024-04-15 15:30:00,158.13,158.36,158.12,158.36,141437.0,156.1631,156.3903,156.1532,156.3903,141437.0
2024-04-15 15:40:00,158.31,158.42,158.12,158.4,25039.0,156.3409,156.4495,156.1532,156.4298,25039.0
2024-04-15 15:50:00,158.39,158.39,158.19,158.21,39973.0,156.4199,156.4199,156.2224,156.2421,39973.0
2024-04-16 09:30:00,158.24,158.55,158.24,158.49,32589.0,156.2717,156.5779,156.2717,156.5186,32589.0
2024-04-16 09:40:00,158.33,158.43,158.03,158.19,15268.0,156.3606,156.4594,156.0644,156.2224,15268.0
2024-04-16 09:50:00,158.19,158.67,158.19,158.56,21539.0,156.2224,156.6964,156.2224,156.5878,21539.0
2024-04-16 10:00:00,158.55,158.57,158.32,158.57,10520.0,156.5779,156.5976,156.3508,156.5976,10520.0
2024-04-16 10:10:00,158.53,158.74,158.47,158.55,10299.0,156.5581,156.7655,156.4989,156.5779,10299.0
2024-04-16 10:20:00,158.56,158.62,158.13,158.13,12032.0,156.5878,156.647,156.1631,156.1631,12032.0
2024-04-16 10:30:00,158.16,158.2,157.89,158.03,34548.0,156.1927,156.2322,155.9261,156.0644,34548.0
2024-04-16 10:40:00,158.08,158.34,158.03,158.24,10847.0,156.1137,156.3705,156.0644,156.2717,10847.0
2024-04-16 10:50:00,158.21,158.24,158.08,158.14,16272.0,156.2421,156.2717,156.1137,156.173,16272.0
2024-04-16 11:00:00,158.17,158.37,158.09,158.31,19185.0,156.2026,156.4001,156.1236,156.3409,19185.0
2024-04-16 11:10:00,158.33,158.42,158.26,158.3,6720.0,156.3606,156.4495,156.2915,156.331,6720.0
2024-04-16 11:20:00,158.27,158.53,158.25,158.48,8199.0,156.3014,156.5581,156.2816,156.5088,8199.0
2024-04-16 11:30:00,158.48,158.51,158.37,158.44,11193.0,156.5088,156.5384,156.4001,156.4693,11193.0
2024-04-16 11:40:00,158.44,158.66,158.44,158.58,60867.0,156.4693,156.6865,156.4693,156.6075,60867.0
2024-04-16 11:50:00,158.59,158.87,158.51,158.52,20336.0,156.6174,156.8939,156.5384,156.5483,20336.0
2024-04-16 12:00:00,158.51,158.61,158.32,158.61,47429.0,156.5384,156.6371,156.3508,156.6371,47429.0
2024-04-16 12:10:00,158.64,158.68,158.51,158.65,9320.0,156.6668,156.7063,156.5384,156.6766,9320.0
2024-04-16 12:20:00,158.64,158.75,158.57,158.59,63163.0,156.6668,156.7754,156.5976,156.6174,63163.0
2024-04-16 12:30:00,158.6,158.7,158.52,158.57,56849.0,156.6273,156.726,156.5483,156.5976,56849.0
2024-04-16 12:40:00,158.58,158.68,158.5,158.68,12050.0,156.6075,156.7063,156.5285,156.7063,12050.0
2024-04-16 12:50:00,158.69,158.77,158.52,158.6,8135.0,156.7161,156.7952,156.5483,156.6273,8135.0
2024-04-16 13:00:00,158.61,158.64,158.35,158.6,10006.0,156.6371,156.6668,156.3804,156.6273,10006.0
2024-04-16 13:10:00,158.55,158.66,158.42,158.6,13128.0,156.5779,156.6865,156.4495,156.6273,13128.0
2024-04-16 13:20:00,158.61,158.68,158.46,158.49,11635.0,156.6371,156.7063,156.489,156.5186,11635.0
2024-04-16 13:30:00,158.49,158.57,157.88,158.39,44898.0,156.5186,156.5976,155.9162,156.4199,44898.0
2024-04-16 13:40:00,158.4,158.63,158.21,158.21,25255.0,156.4298,156.6569,156.2421,156.2421,25255.0
2024-04-16 13:50:00,158.22,158.43,157.99,158.41,52840.0,156.252,156.4594,156.0249,156.4396,52840.0
2024-04-16 14:00:00,158.38,159.14,158.26,159.12,26287.0,156.41,157.1606,156.2915,157.1408,26287.0
2024-04-16 14:10:00,159.06,159.17,158.3,158.31,35479.0,157.0815,157.1902,156.331,156.3409,35479.0
2024-04-16 14:20:00,158.38,158.44,158.01,158.17,42056.0,156.41,156.4693,156.0446,156.2026,42056.0
2024-04-16 14:30:00,158.17,158.56,158.17,158.47,25922.0,156.2026,156.5878,156.2026,156.4989,25922.0
2024-04-16 14:40:00,158.5,158.66,158.42,158.56,25064.0,156.5285,156.6865,156.4495,156.5878,25064.0
2024-04-16 14:50:00,158.7,159.04,158.7,159.04,19822.0,156.726,157.0618,156.726,157.0618,19822.0
2024-04-16 15:00:00,159.03,159.06,158.83,158.93,33535.0,157.0519,157.0815,156.8544,156.9532,33535.0
2024-04-16 15:10:00,158.94,159.0,158.76,158.94,25736.0,156.963,157.0223,156.7853,156.963,25736.0
2024-04-16 15:20:00,158.94,159.08,158.85,159.02,31553.0,156.963,157.1013,156.8742,157.042,31553.0
2024-04-16 15:30:00,159.0,159.0,158.38,158.73,27693.0,157.0223,157.0223,156.41,156.7557,27693.0
2024-04-16 15:40:00,158.69,158.77,158.52,158.74,19722.0,156.7161,156.7952,156.5483,156.7655,19722.0
2024-04-16 15:50:00,158.72,158.81,158.3,158.33,33782.0,156.7458,156.8347,156.331,156.3606,33782.0
2024-04-17 09:30:00,159.18,159.3,159.0,159.16,17252.0,157.2001,157.3186,157.0223,157.1803,17252.0
2024-04-17 09:40:00,159.14,159.28,159.01,159.01,9195.0,157.1606,157.2988,157.0322,157.0322,9195.0
2024-04-17 09:50:00,159.05,159.05,158.8,158.92,7127.0,157.0717,157.0717,156.8248,156.9433,7127.0
2024-04-17 10:00:00,158.93,158.94,158.57,158.72,41773.0,156.9532,156.963,156.5976,156.7458,41773.0
2024-04-17 10:10:00,158.7,158.71,158.39,158.51,8180.0,156.726,156.7359,156.4199,156.5384,8180.0
2024-04-17 10:20:00,158.47,158.57,158.26,158.5,9959.0,156.4989,156.5976,156.2915,156.5285,9959.0
2024-04-17 10:30:00,158.52,158.54,158.26,158.36,11046.0,156.5483,156.568,156.2915,156.3903,11046.0
2024-04-17 10:40:00,158.32,158.51,158.27,158.48,12261.0,156.3508,156.5384,156.3014,156.5088,12261.0
2024-04-17 10:50:00,158.39,158.4,157.8,158.06,45440.0,156.4199,156.4298,155.8372,156.094,45440.0
2024-04-17 11:00:00,158.06,158.36,158.06,158.18,16820.0,156.094,156.3903,156.094,156.2125,16820.0
2024-04-17 11:10:00,158.19,158.2,157.97,157.97,13976.0,156.2224,156.2322,156.0051,156.0051,13976.0
2024-04-17 11:20:00,157.99,158.11,157.85,157.86,20115.0,156.0249,156.1434,155.8866,155.8965,20115.0
2024-04-17 11:30:00,157.83,157.85,157.49,157.62,51566.0,155.8668,155.8866,155.5311,155.6595,51566.0
2024-04-17 11:40:00,157.58,157.78,157.56,157.61,10536.0,155.62,155.8175,155.6002,155.6496,10536.0
2024-04-17 11:50:00,157.63,157.79,157.62,157.69,17737.0,155.6693,155.8273,155.6595,155.7286,17737.0
2024-04-17 12:00:00,157.68,157.71,157.2,157.26,32884.0,155.7187,155.7483,155.2447,155.3039,32884.0
2024-04-17 12:10:00,157.26,157.51,157.26,157.33,29588.0,155.3039,155.5508,155.3039,155.3731,29588.0
2024-04-17 12:20:00,157.33,157.45,157.19,157.27,12853.0,155.3731,155.4916,155.2348,155.3138,12853.0
2024-04-17 12:30:00,157.24,157.27,157.11,157.17,17766.0,155.2842,155.3138,155.1558,155.2151,17766.0
2024-04-17 12:40:00,157.15,157.24,156.85,157.15,18247.0,155.1953,155.2842,154.899,155.1953,18247.0
2024-04-17 12:50:00,157.17,157.17,157.0,157.08,9399.0,155.2151,155.2151,155.0472,155.1262,9399.0
2024-04-17 13:00:00,157.05,157.43,157.03,157.43,20854.0,155.0965,155.4718,155.0768,155.4718,20854.0
2024-04-17 13:10:00,157.43,157.61,157.35,157.55,20632.0,155.4718,155.6496,155.3928,155.5903,20632.0
2024-04-17 13:20:00,157.54,157.62,157.41,157.6,14785.0,155.5805,155.6595,155.4521,155.6397,14785.0
2024-04-17 13:30:00,157.64,157.73,157.57,157.64,18169.0,155.6792,155.7681,155.6101,155.6792,18169.0
2024-04-17 13:40:00,157.66,157.7,157.43,157.65,14082.0,155.699,155.7385,155.4718,155.6891,14082.0
2024-04-17 13:50:00,157.67,157.86,157.51,157.79,19055.0,155.7088,155.8965,155.5508,155.8273,19055.0
2024-04-17 14:00:00,157.82,157.85,157.71,157.78,29279.0,155.857,155.8866,155.7483,155.8175,29279.0
2024-04-17 14:10:00,157.77,157.8,157.52,157.69,19110.0,155.8076,155.8372,155.5607,155.7286,19110.0
2024-04-17 14:20:00,157.68,157.78,157.56,157.63,31017.0,155.7187,155.8175,155.6002,155.6693,31017.0
2024-04-17 14:30:00,157.64,157.71,157.5,157.67,30530.0,155.6792,155.7483,155.5409,155.7088,30530.0
2024-04-17 14:40:00,157.68,158.3,157.68,157.98,44561.0,155.7187,156.331,155.7187,156.015,44561.0
2024-04-17 14:50:00,158.0,158.07,157.48,157.51,34809.0,156.0347,156.1039,155.5212,155.5508,34809.0
2024-04-17 15:00:00,157.54,157.54,157.21,157.29,28596.0,155.5805,155.5805,155.2546,155.3336,28596.0
2024-04-17 15:10:00,157.29,157.48,157.12,157.39,35382.0,155.3336,155.5212,155.1657,155.4323,35382.0
2024-04-17 15:20:00,157.41,157.44,157.15,157.15,73714.0,155.4521,155.4817,155.1953,155.1953,73714.0
2024-04-17 15:30:00,157.19,157.39,157.17,157.22,29990.0,155.2348,155.4323,155.2151,155.2644,29990.0
2024-04-17 15:40:00,157.25,157.59,157.14,157.57,21505.0,155.2941,155.6298,155.1854,155.6101,21505.0
2024-04-17 15:50:00,157.58,157.59,157.18,157.19,41377.0,155.62,155.6298,155.2249,155.2348,41377.0
2024-04-18 09:30:00,157.75,157.82,156.87,156.97,110632.0,155.7878,155.857,154.9188,155.0175,110632.0
2024-04-18 09:40:00,156.96,157.39,156.96,157.39,10511.0,155.0077,155.4323,155.0077,155.4323,10511.0
2024-04-18 09:50:00,157.57,157.57,157.31,157.54,9831.0,155.6101,155.6101,155.3533,155.5805,9831.0
2024-04-18 10:00:00,157.51,157.69,157.28,157.69,22472.0,155.5508,155.7286,155.3237,155.7286,22472.0
2024-04-18 10:10:00,157.73,157.86,157.64,157.78,25193.0,155.7681,155.8965,155.6792,155.8175,25193.0
2024-04-18 10:20:00,157.72,157.91,157.67,157.9,20075.0,155.7582,155.9459,155.7088,155.936,20075.0
2024-04-18 10:30:00,157.91,158.19,157.89,158.02,13634.0,155.9459,156.2224,155.9261,156.0545,13634.0
2024-04-18 10:40:00,158.02,158.23,158.0,158.19,25143.0,156.0545,156.2619,156.0347,156.2224,25143.0
2024-04-18 10:50:00,158.18,158.35,158.07,158.18,18347.0,156.2125,156.3804,156.1039,156.2125,18347.0
2024-04-18 11:00:00,158.21,158.23,158.1,158.2,26609.0,156.2421,156.2619,156.1335,156.2322,26609.0
2024-04-18 11:10:00,158.22,158.43,158.2,158.28,10212.0,156.252,156.4594,156.2322,156.3112,10212.0
2024-04-18 11:20:00,158.28,158.41,158.14,158.16,216957.0,156.3112,156.4396,156.173,156.1927,216957.0
2024-04-18 11:30:00,158.19,158.21,158.03,158.1,14688.0,156.2224,156.2421,156.0644,156.1335,14688.0
2024-04-18 11:40:00,158.02,158.08,157.97,158.03,12524.0,156.0545,156.1137,156.0051,156.0644,12524.0
2024-04-18 11:50:00,158.03,158.09,157.95,158.06,14829.0,156.0644,156.1236,155.9854,156.094,14829.0
2024-04-18 12:00:00,158.07,158.19,157.85,157.88,16617.0,156.1039,156.2224,155.8866,155.9162,16617.0
2024-04-18 12:10:00,157.94,158.0,157.87,158.0,10221.0,155.9755,156.0347,155.9063,156.0347,10221.0
2024-04-18 12:20:00,157.99,158.04,157.9,157.94,23691.0,156.0249,156.0742,155.936,155.9755,23691.0
2024-04-18 12:30:00,157.98,157.99,157.64,157.85,14657.0,156.015,156.0249,155.6792,155.8866,14657.0
2024-04-18 12:40:00,157.93,157.93,157.47,157.55,71736.0,155.9656,155.9656,155.5113,155.5903,71736.0
2024-04-18 12:50:00,157.57,157.59,157.36,157.4,66554.0,155.6101,155.6298,155.4027,155.4422,66554.0
2024-04-18 13:00:00,157.4,157.52,157.29,157.41,73984.0,155.4422,155.5607,155.3336,155.4521,73984.0
2024-04-18 13:10:00,157.41,157.41,156.92,157.03,55937.0,155.4521,155.4521,154.9682,155.0768,55937.0
2024-04-18 13:20:00,157.04,157.19,156.79,157.18,57340.0,155.0867,155.2348,154.8398,155.2249,57340.0
2024-04-18 13:30:00,157.19,157.19,156.92,156.97,17854.0,155.2348,155.2348,154.9682,155.0175,17854.0
2024-04-18 13:40:00,156.97,157.13,156.8,157.06,10799.0,155.0175,155.1756,154.8497,155.1064,10799.0
2024-04-18 13:50:00,157.03,157.05,156.82,157.05,21068.0,155.0768,155.0965,154.8694,155.0965,21068.0
2024-04-18 14:00:00,156.97,157.02,156.78,156.86,43591.0,155.0175,155.0669,154.8299,154.9089,43591.0
2024-04-18 14:10:00,156.83,157.1,156.7,157.05,43407.0,154.8793,155.1459,154.7509,155.0965,43407.0
2024-04-18 14:20:00,157.05,157.23,156.91,156.94,47680.0,155.0965,155.2743,154.9583,154.9879,47680.0
2024-04-18 14:30:00,156.97,156.98,156.63,156.8,40369.0,155.0175,155.0274,154.6818,154.8497,40369.0
2024-04-18 14:40:00,156.82,156.97,156.79,156.95,21128.0,154.8694,155.0175,154.8398,154.9978,21128.0
2024-04-18 14:50:00,156.9,156.91,156.69,156.72,30517.0,154.9484,154.9583,154.741,154.7707,30517.0
2024-04-18 15:00:00,156.73,157.1,156.73,156.98,22608.0,154.7805,155.1459,154.7805,155.0274,22608.0
2024-04-18 15:10:00,156.98,157.16,156.85,156.93,32429.0,155.0274,155.2052,154.899,154.978,32429.0
2024-04-18 15:20:00,156.92,157.03,156.83,156.97,19647.0,154.9682,155.0768,154.8793,155.0175,19647.0
2024-04-18 15:30:00,156.98,157.17,156.97,156.98,46877.0,155.0274,155.2151,155.0175,155.0274,46877.0
2024-04-18 15:40:00,156.99,157.17,156.95,157.12,19822.0,155.0373,155.2151,154.9978,155.1657,19822.0
2024-04-18 15:50:00,157.14,157.3,156.78,156.85,38763.0,155.1854,155.3434,154.8299,154.899,38763.0
2024-04-19 09:30:00,156.57,156.78,156.45,156.5,37710.0,154.6225,154.8299,154.504,154.5534,37710.0
2024-04-19 09:40:00,156.55,156.91,156.47,156.62,10244.0,154.6028,154.9583,154.5238,154.6719,10244.0
2024-04-19 09:50:00,156.6,156.87,156.4,156.71,38778.0,154.6521,154.9188,154.4546,154.7608,38778.0
2024-04-19 10:00:00,156.7,156.82,156.54,156.63,18844.0,154.7509,154.8694,154.5929,154.6818,18844.0
2024-04-19 10:10:00,156.5,156.5,156.12,156.12,28618.0,154.5534,154.5534,154.1781,154.1781,28618.0
2024-04-19 10:20:00,156.09,156.17,155.83,156.05,28518.0,154.1485,154.2275,153.8917,154.109,28518.0
2024-04-19 10:30:00,156.05,156.23,155.75,155.77,28446.0,154.109,154.2867,153.8127,153.8325,28446.0
2024-04-19 10:40:00,155.8,156.22,155.78,156.1,92927.0,153.8621,154.2769,153.8423,154.1584,92927.0
2024-04-19 10:50:00,156.17,156.28,156.03,156.1,37535.0,154.2275,154.3361,154.0892,154.1584,37535.0
2024-04-19 11:00:00,156.06,156.13,155.86,156.13,42757.0,154.1189,154.188,153.9213,154.188,42757.0
2024-04-19 11:10:00,156.14,156.17,155.86,155.86,13892.0,154.1979,154.2275,153.9213,153.9213,13892.0
2024-04-19 11:20:00,155.88,155.88,155.71,155.81,19834.0,153.9411,153.9411,153.7732,153.872,19834.0
2024-04-19 11:30:00,155.81,155.9,155.63,155.84,58729.0,153.872,153.9609,153.6942,153.9016,58729.0
2024-04-19 11:40:00,155.87,155.96,155.75,155.85,175121.0,153.9312,154.0201,153.8127,153.9115,175121.0
2024-04-19 11:50:00,155.86,155.9,155.5,155.52,21646.0,153.9213,153.9609,153.5658,153.5856,21646.0
2024-04-19 12:00:00,155.54,155.72,155.31,155.44,17678.0,153.6053,153.7831,153.3782,153.5066,17678.0
2024-04-19 12:10:00,155.41,155.42,155.02,155.03,33680.0,153.4769,153.4868,153.0918,153.1017,33680.0
2024-04-19 12:20:00,155.04,155.13,154.9,154.9,21180.0,153.1115,153.2004,152.9733,152.9733,21180.0
2024-04-19 12:30:00,154.93,155.06,154.89,154.9,16942.0,153.0029,153.1313,152.9634,152.9733,16942.0
2024-04-19 12:40:00,154.9,155.29,154.89,155.16,27111.0,152.9733,153.3584,152.9634,153.2301,27111.0
2024-04-19 12:50:00,155.2,155.51,155.2,155.48,49818.0,153.2696,153.5757,153.2696,153.5461,49818.0
2024-04-19 13:00:00,155.47,155.6,155.43,155.56,22111.0,153.5362,153.6646,153.4967,153.6251,22111.0
2024-04-19 13:10:00,155.56,155.72,155.41,155.67,57128.0,153.6251,153.7831,153.4769,153.7337,57128.0
2024-04-19 13:20:00,155.69,155.7,155.28,155.29,51284.0,153.7535,153.7633,153.3486,153.3584,51284.0
2024-04-19 13:30:00,155.32,155.49,155.23,155.24,17967.0,153.3881,153.556,153.2992,153.3091,17967.0
2024-04-19 13:40:00,155.26,155.58,155.26,155.58,352825.0,153.3288,153.6448,153.3288,153.6448,352825.0
2024-04-19 13:50:00,155.57,155.88,155.42,155.47,33445.0,153.635,153.9411,153.4868,153.5362,33445.0
2024-04-19 14:00:00,155.47,155.47,154.98,155.14,41442.0,153.5362,153.5362,153.0523,153.2103,41442.0
2024-04-19 14:10:00,155.15,155.26,154.93,155.14,39477.0,153.2202,153.3288,153.0029,153.2103,39477.0
2024-04-19 14:20:00,155.14,155.17,154.79,154.79,28860.0,153.2103,153.2399,152.8647,152.8647,28860.0
2024-04-19 14:30:00,154.83,154.94,154.53,154.53,32903.0,152.9042,153.0128,152.6079,152.6079,32903.0
2024-04-19 14:40:00,154.53,154.53,154.23,154.45,56637.0,152.6079,152.6079,152.3116,152.5289,56637.0
2024-04-19 14:50:00,154.49,154.6,154.29,154.51,36822.0,152.5684,152.677,152.3709,152.5881,36822.0
2024-04-19 15:00:00,154.48,154.59,154.21,154.59,35431.0,152.5585,152.6671,152.2919,152.6671,35431.0
2024-04-19 15:10:00,154.57,154.83,154.51,154.7,36545.0,152.6474,152.9042,152.5881,152.7758,36545.0
2024-04-19 15:20:00,154.72,154.78,154.48,154.65,31801.0,152.7955,152.8548,152.5585,152.7264,31801.0
2024-04-19 15:30:00,154.7,154.7,154.27,154.43,46427.0,152.7758,152.7758,152.3511,152.5091,46427.0
2024-04-19 15:40:00,154.43,154.46,154.17,154.38,67552.0,152.5091,152.5388,152.2524,152.4598,67552.0
2024-04-19 15:50:00,154.35,154.7,154.3,154.57,68286.0,152.4301,152.7758,152.3808,152.6474,68286.0
2024-04-22 09:30:00,155.44,155.58,155.07,155.2,74173.0,153.5066,153.6448,153.1412,153.2696,74173.0
2024-04-22 09:40:00,155.18,155.49,155.05,155.49,22721.0,153.2498,153.556,153.1214,153.556,22721.0
2024-04-22 09:50:00,155.47,155.54,155.35,155.36,68678.0,153.5362,153.6053,153.4177,153.4276,68678.0
2024-04-22 10:00:00,155.35,155.52,155.28,155.3,16895.0,153.4177,153.5856,153.3486,153.3683,16895.0
2024-04-22 10:10:00,155.37,155.48,155.21,155.3,5372.0,153.4374,153.5461,153.2794,153.3683,5372.0
2024-04-22 10:20:00,155.24,155.24,154.77,154.84,58437.0,153.3091,153.3091,152.8449,152.914,58437.0
2024-04-22 10:30:00,154.88,155.02,154.88,154.96,13736.0,152.9535,153.0918,152.9535,153.0325,13736.0
2024-04-22 10:40:00,155.09,155.21,154.98,154.98,7938.0,153.1609,153.2794,153.0523,153.0523,7938.0
2024-04-22 10:50:00,154.95,154.95,154.7,154.82,11882.0,153.0227,153.0227,152.7758,152.8943,11882.0
2024-04-22 11:00:00,154.79,154.85,154.7,154.72,10368.0,152.8647,152.9239,152.7758,152.7955,10368.0
2024-04-22 11:10:00,154.73,154.78,154.58,154.71,17523.0,152.8054,152.8548,152.6573,152.7857,17523.0
2024-04-22 11:20:00,154.69,154.92,154.67,154.9,13815.0,152.7659,152.993,152.7462,152.9733,13815.0
2024-04-22 11:30:00,154.93,155.1,154.9,155.08,20321.0,153.0029,153.1708,152.9733,153.1511,20321.0
2024-04-22 11:40:00,155.08,155.11,154.89,154.97,81980.0,153.1511,153.1807,152.9634,153.0424,81980.0
2024-04-22 11:50:00,154.98,155.22,154.98,155.22,28630.0,153.0523,153.2893,153.0523,153.2893,28630.0
2024-04-22 12:00:00,155.26,155.38,155.23,155.27,56959.0,153.3288,153.4473,153.2992,153.3387,56959.0
2024-04-22 12:10:00,155.26,155.6,155.26,155.42,51812.0,153.3288,153.6646,153.3288,153.4868,51812.0
2024-04-22 12:20:00,155.43,155.5,155.3,155.31,9885.0,153.4967,153.5658,153.3683,153.3782,9885.0
2024-04-22 12:30:00,155.29,155.31,155.15,155.3,13814.0,153.3584,153.3782,153.2202,153.3683,13814.0
2024-04-22 12:40:00,155.31,155.41,155.27,155.37,6213.0,153.3782,153.4769,153.3387,153.4374,6213.0
2024-04-22 12:50:00,155.38,155.5,155.31,155.5,15157.0,153.4473,153.5658,153.3782,153.5658,15157.0
2024-04-22 13:00:00,155.53,155.66,155.47,155.62,154287.0,153.5955,153.7238,153.5362,153.6843,154287.0
2024-04-22 13:10:00,155.61,155.75,155.61,155.7,10479.0,153.6745,153.8127,153.6745,153.7633,10479.0
2024-04-22 13:20:00,155.73,156.06,155.71,156.06,20222.0,153.793,154.1189,153.7732,154.1189,20222.0
2024-04-22 13:30:00,156.05,156.14,156.01,156.08,23810.0,154.109,154.1979,154.0695,154.1386,23810.0
2024-04-22 13:40:00,156.09,156.31,156.05,156.31,15306.0,154.1485,154.3658,154.109,154.3658,15306.0
2024-04-22 13:50:00,156.3,156.62,156.28,156.48,30638.0,154.3559,154.6719,154.3361,154.5336,30638.0
2024-04-22 14:00:00,156.47,156.55,156.41,156.54,22236.0,154.5238,154.6028,154.4645,154.5929,22236.0
2024-04-22 14:10:00,156.57,156.68,156.51,156.67,15581.0,154.6225,154.7311,154.5633,154.7213,15581.0
2024-04-22 14:20:00,156.69,156.8,156.69,156.71,12205.0,154.741,154.8497,154.741,154.7608,12205.0
2024-04-22 14:30:00,156.77,156.85,156.58,156.63,32797.0,154.82,154.899,154.6324,154.6818,32797.0
2024-04-22 14:40:00,156.64,156.64,156.36,156.44,13799.0,154.6916,154.6916,154.4151,154.4941,13799.0
2024-04-22 14:50:00,156.38,156.52,156.3,156.5,30522.0,154.4349,154.5731,154.3559,154.5534,30522.0
2024-04-22 15:00:00,156.49,156.5,156.34,156.39,25195.0,154.5435,154.5534,154.3954,154.4448,25195.0
2024-04-22 15:10:00,156.4,156.45,156.31,156.33,15079.0,154.4546,154.504,154.3658,154.3855,15079.0
2024-04-22 15:20:00,156.3,156.31,156.15,156.25,21368.0,154.3559,154.3658,154.2077,154.3065,21368.0
2024-04-22 15:30:00,156.22,156.23,155.8,155.82,46182.0,154.2769,154.2867,153.8621,153.8818,46182.0
2024-04-22 15:40:00,155.81,156.09,155.78,156.06,44658.0,153.872,154.1485,153.8423,154.1189,44658.0
2024-04-22 15:50:00,156.04,156.04,155.69,155.88,52220.0,154.0991,154.0991,153.7535,153.9411,52220.0
2024-04-23 09:30:00,156.69,156.69,156.38,156.5,41695.0,154.741,154.741,154.4349,154.5534,41695.0
2024-04-23 09:40:00,156.45,157.01,156.43,156.84,19478.0,154.504,155.057,154.4843,154.8892,19478.0
2024-04-23 09:50:00,156.88,157.06,156.7,156.91,22663.0,154.9287,155.1064,154.7509,154.9583,22663.0
2024-04-23 10:00:00,156.94,157.07,156.71,156.99,30989.0,154.9879,155.1163,154.7608,155.0373,30989.0
2024-04-23 10:10:00,156.98,157.19,156.96,157.16,32113.0,155.0274,155.2348,155.0077,155.2052,32113.0
2024-04-23 10:20:00,157.17,157.47,157.13,157.47,13780.0,155.2151,155.5113,155.1756,155.5113,13780.0
2024-04-23 10:30:00,157.48,157.69,157.43,157.5,26310.0,155.5212,155.7286,155.4718,155.5409,26310.0
2024-04-23 10:40:00,157.47,157.57,157.39,157.46,8658.0,155.5113,155.6101,155.4323,155.5014,8658.0
2024-04-23 10:50:00,157.41,157.69,157.38,157.67,7941.0,155.4521,155.7286,155.4224,155.7088,7941.0
2024-04-23 11:00:00,157.69,157.69,157.28,157.3,23097.0,155.7286,155.7286,155.3237,155.3434,23097.0
2024-04-23 11:10:00,157.32,157.62,157.32,157.59,26776.0,155.3632,155.6595,155.3632,155.6298,26776.0
2024-04-23 11:20:00,157.59,157.69,157.55,157.56,30229.0,155.6298,155.7286,155.5903,155.6002,30229.0
2024-04-23 11:30:00,157.53,157.62,157.44,157.56,21855.0,155.5706,155.6595,155.4817,155.6002,21855.0
2024-04-23 11:40:00,157.56,157.58,157.36,157.4,21827.0,155.6002,155.62,155.4027,155.4422,21827.0
2024-04-23 11:50:00,157.42,157.51,157.37,157.38,4706.0,155.4619,155.5508,155.4126,155.4224,4706.0
2024-04-23 12:00:00,157.41,157.64,157.4,157.64,12344.0,155.4521,155.6792,155.4422,155.6792,12344.0
2024-04-23 12:10:00,157.63,157.75,157.56,157.68,7632.0,155.6693,155.7878,155.6002,155.7187,7632.0
2024-04-23 12:20:00,157.69,157.75,157.64,157.72,9741.0,155.7286,155.7878,155.6792,155.7582,9741.0
2024-04-23 12:30:00,157.7,157.77,157.67,157.75,7673.0,155.7385,155.8076,155.7088,155.7878,7673.0
2024-04-23 12:40:00,157.79,157.8,157.71,157.74,11019.0,155.8273,155.8372,155.7483,155.778,11019.0
2024-04-23 12:50:00,157.75,157.75,157.56,157.64,7171.0,155.7878,155.7878,155.6002,155.6792,7171.0
2024-04-23 13:00:00,157.63,157.73,157.53,157.64,8485.0,155.6693,155.7681,155.5706,155.6792,8485.0
2024-04-23 13:10:00,157.66,157.66,157.46,157.52,10983.0,155.699,155.699,155.5014,155.5607,10983.0
2024-04-23 13:20:00,157.54,157.65,157.53,157.63,8898.0,155.5805,155.6891,155.5706,155.6693,8898.0
2024-04-23 13:30:00,157.63,157.72,157.58,157.72,9964.0,155.6693,155.7582,155.62,155.7582,9964.0
2024-04-23 13:40:00,157.73,157.87,157.72,157.83,18905.0,155.7681,155.9063,155.7582,155.8668,18905.0
2024-04-23 13:50:00,157.84,157.94,157.81,157.88,9512.0,155.8767,155.9755,155.8471,155.9162,9512.0
2024-04-23 14:00:00,157.89,157.93,157.86,157.86,15187.0,155.9261,155.9656,155.8965,155.8965,15187.0
2024-04-23 14:10:00,157.89,157.94,157.78,157.86,36465.0,155.9261,155.9755,155.8175,155.8965,36465.0
2024-04-23 14:20:00,157.88,157.96,157.88,157.94,13440.0,155.9162,155.9952,155.9162,155.9755,13440.0
2024-04-23 14:30:00,157.94,157.96,157.85,157.89,10453.0,155.9755,155.9952,155.8866,155.9261,10453.0
2024-04-23 14:40:00,157.9,157.96,157.83,157.83,18469.0,155.936,155.9952,155.8668,155.8668,18469.0
2024-04-23 14:50:00,157.86,157.86,157.73,157.84,9748.0,155.8965,155.8965,155.7681,155.8767,9748.0
2024-04-23 15:00:00,157.82,157.85,157.6,157.7,164570.0,155.857,155.8866,155.6397,155.7385,164570.0
2024-04-23 15:10:00,157.7,157.85,157.69,157.78,11559.0,155.7385,155.8866,155.7286,155.8175,11559.0
2024-04-23 15:20:00,157.76,157.79,157.7,157.74,27095.0,155.7977,155.8273,155.7385,155.778,27095.0
2024-04-23 15:30:00,157.7,157.84,157.69,157.83,25463.0,155.7385,155.8767,155.7286,155.8668,25463.0
2024-04-23 15:40:00,157.86,157.87,157.74,157.81,24752.0,155.8965,155.9063,155.778,155.8471,24752.0
2024-04-23 15:50:00,157.74,157.77,157.56,157.71,35024.0,155.778,155.8076,155.6002,155.7483,35024.0
2024-04-24 09:30:00,158.34,158.58,158.12,158.38,45265.0,156.3705,156.6075,156.1532,156.41,45265.0
2024-04-24 09:40:00,158.45,158.51,158.38,158.4,20060.0,156.4791,156.5384,156.41,156.4298,20060.0
2024-04-24 09:50:00,158.43,158.53,158.08,158.14,15437.0,156.4594,156.5581,156.1137,156.173,15437.0
2024-04-24 10:00:00,158.14,158.38,158.1,158.36,21230.0,156.173,156.41,156.1335,156.3903,21230.0
2024-04-24 10:10:00,158.37,158.39,157.99,158.0,16018.0,156.4001,156.4199,156.0249,156.0347,16018.0
2024-04-24 10:20:00,158.01,158.23,157.97,158.04,13590.0,156.0446,156.2619,156.0051,156.0742,13590.0
2024-04-24 10:30:00,158.06,158.1,157.83,157.83,16695.0,156.094,156.1335,155.8668,155.8668,16695.0
2024-04-24 10:40:00,157.84,157.85,157.66,157.83,12206.0,155.8767,155.8866,155.699,155.8668,12206.0
2024-04-24 10:50:00,157.83,157.83,157.63,157.74,9719.0,155.8668,155.8668,155.6693,155.778,9719.0
2024-04-24 11:00:00,157.75,157.78,157.37,157.43,22278.0,155.7878,155.8175,155.4126,155.4718,22278.0
2024-04-24 11:10:00,157.45,157.5,157.39,157.42,17988.0,155.4916,155.5409,155.4323,155.4619,17988.0
2024-04-24 11:20:00,157.4,157.5,157.32,157.48,20509.0,155.4422,155.5409,155.3632,155.5212,20509.0
2024-04-24 11:30:00,157.5,157.7,157.47,157.62,9110.0,155.5409,155.7385,155.5113,155.6595,9110.0
2024-04-24 11:40:00,157.63,157.64,157.19,157.34,14001.0,155.6693,155.6792,155.2348,155.3829,14001.0
2024-04-24 11:50:00,157.34,157.34,157.2,157.2,12406.0,155.3829,155.3829,155.2447,155.2447,12406.0
2024-04-24 12:00:00,157.22,157.37,157.12,157.14,14586.0,155.2644,155.4126,155.1657,155.1854,14586.0
2024-04-24 12:10:00,157.15,157.21,157.09,157.21,7929.0,155.1953,155.2546,155.136,155.2546,7929.0
2024-04-24 12:20:00,157.23,157.3,157.15,157.29,8581.0,155.2743,155.3434,155.1953,155.3336,8581.0
2024-04-24 12:30:00,157.29,157.29,156.97,157.09,7214.0,155.3336,155.3336,155.0175,155.136,7214.0
2024-04-24 12:40:00,157.09,157.09,156.97,157.02,8538.0,155.136,155.136,155.0175,155.0669,8538.0
2024-04-24 12:50:00,157.02,157.4,157.02,157.38,16336.0,155.0669,155.4422,155.0669,155.4224,16336.0
2024-04-24 13:00:00,157.36,157.4,157.26,157.31,20627.0,155.4027,155.4422,155.3039,155.3533,20627.0
2024-04-24 13:10:00,157.33,157.5,157.32,157.47,98791.0,155.3731,155.5409,155.3632,155.5113,98791.0
2024-04-24 13:20:00,157.47,157.62,157.41,157.62,58023.0,155.5113,155.6595,155.4521,155.6595,58023.0
2024-04-24 13:30:00,157.61,157.9,157.6,157.78,9533.0,155.6496,155.936,155.6397,155.8175,9533.0
2024-04-24 13:40:00,157.82,158.04,157.82,157.93,9644.0,155.857,156.0742,155.857,155.9656,9644.0
2024-04-24 13:50:00,157.91,158.01,157.88,157.98,151356.0,155.9459,156.0446,155.9162,156.015,151356.0
2024-04-24 14:00:00,158.0,158.0,157.6,157.75,24777.0,156.0347,156.0347,155.6397,155.7878,24777.0
2024-04-24 14:10:00,157.74,157.79,157.43,157.52,21779.0,155.778,155.8273,155.4718,155.5607,21779.0
2024-04-24 14:20:00,157.54,157.61,157.45,157.45,9830.0,155.5805,155.6496,155.4916,155.4916,9830.0
2024-04-24 14:30:00,157.42,157.51,157.27,157.5,17699.0,155.4619,155.5508,155.3138,155.5409,17699.0
2024-04-24 14:40:00,157.45,157.52,157.4,157.41,23099.0,155.4916,155.5607,155.4422,155.4521,23099.0
2024-04-24 14:50:00,157.4,157.41,157.24,157.25,25929.0,155.4422,155.4521,155.2842,155.2941,25929.0
2024-04-24 15:00:00,157.24,157.44,157.21,157.44,39220.0,155.2842,155.4817,155.2546,155.4817,39220.0
2024-04-24 15:10:00,157.43,157.54,157.37,157.52,20147.0,155.4718,155.5805,155.4126,155.5607,20147.0
2024-04-24 15:20:00,157.5,157.8,157.49,157.7,34148.0,155.5409,155.8372,155.5311,155.7385,34148.0
2024-04-24 15:30:00,157.69,157.7,157.59,157.61,20468.0,155.7286,155.7385,155.6298,155.6496,20468.0
2024-04-24 15:40:00,157.62,157.72,157.61,157.69,23988.0,155.6595,155.7582,155.6496,155.7286,23988.0
2024-04-24 15:50:00,157.64,157.78,157.54,157.54,28256.0,155.6792,155.8175,155.5805,155.5805,28256.0
2024-04-25 09:30:00,155.54,155.74,155.13,155.32,56584.0,153.6053,153.8028,153.2004,153.3881,56584.0
2024-04-25 09:40:00,155.24,155.71,155.23,155.49,16835.0,153.3091,153.7732,153.2992,153.556,16835.0
2024-04-25 09:50:00,155.48,155.51,155.32,155.46,11016.0,153.5461,153.5757,153.3881,153.5263,11016.0
2024-04-25 10:00:00,155.45,155.55,155.16,155.51,20823.0,153.5164,153.6152,153.2301,153.5757,20823.0
2024-04-25 10:10:00,155.56,155.95,155.51,155.84,25084.0,153.6251,154.0102,153.5757,153.9016,25084.0
2024-04-25 10:20:00,155.84,155.96,155.78,155.87,15088.0,153.9016,154.0201,153.8423,153.9312,15088.0
2024-04-25 10:30:00,155.87,155.9,155.55,155.65,17301.0,153.9312,153.9609,153.6152,153.714,17301.0
2024-04-25 10:40:00,155.63,155.63,155.39,155.47,9082.0,153.6942,153.6942,153.4572,153.5362,9082.0
2024-04-25 10:50:00,155.47,155.52,155.35,155.47,13637.0,153.5362,153.5856,153.4177,153.5362,13637.0
2024-04-25 11:00:00,155.47,155.76,155.47,155.72,11603.0,153.5362,153.8226,153.5362,153.7831,11603.0
2024-04-25 11:10:00,155.74,155.8,155.59,155.69,8800.0,153.8028,153.8621,153.6547,153.7535,8800.0
2024-04-25 11:20:00,155.69,155.97,155.66,155.96,48753.0,153.7535,154.03,153.7238,154.0201,48753.0
2024-04-25 11:30:00,155.93,155.96,155.68,155.89,13506.0,153.9905,154.0201,153.7436,153.951,13506.0
2024-04-25 11:40:00,155.91,155.94,155.79,155.83,13450.0,153.9707,154.0004,153.8522,153.8917,13450.0
2024-04-25 11:50:00,155.87,156.15,155.85,156.15,10394.0,153.9312,154.2077,153.9115,154.2077,10394.0
2024-04-25 12:00:00,156.12,156.33,156.07,156.26,13298.0,154.1781,154.3855,154.1287,154.3164,13298.0
2024-04-25 12:10:00,156.26,156.41,156.06,156.35,14794.0,154.3164,154.4645,154.1189,154.4053,14794.0
2024-04-25 12:20:00,156.32,156.6,156.29,156.56,11853.0,154.3756,154.6521,154.346,154.6126,11853.0
2024-04-25 12:30:00,156.52,156.6,156.45,156.45,15191.0,154.5731,154.6521,154.504,154.504,15191.0
2024-04-25 12:40:00,156.49,156.62,156.42,156.55,9436.0,154.5435,154.6719,154.4744,154.6028,9436.0
2024-04-25 12:50:00,156.55,156.83,156.53,156.77,29314.0,154.6028,154.8793,154.583,154.82,29314.0
2024-04-25 13:00:00,156.76,156.96,156.72,156.78,11680.0,154.8102,155.0077,154.7707,154.8299,11680.0
2024-04-25 13:10:00,156.77,156.87,156.69,156.7,15397.0,154.82,154.9188,154.741,154.7509,15397.0
2024-04-25 13:20:00,156.65,156.73,156.52,156.73,18892.0,154.7015,154.7805,154.5731,154.7805,18892.0
2024-04-25 13:30:00,156.72,157.15,156.72,157.14,14129.0,154.7707,155.1953,154.7707,155.1854,14129.0
2024-04-25 13:40:00,157.11,157.32,157.0,157.27,26675.0,155.1558,155.3632,155.0472,155.3138,26675.0
2024-04-25 13:50:00,157.24,157.43,157.23,157.27,14956.0,155.2842,155.4718,155.2743,155.3138,14956.0
2024-04-25 14:00:00,157.32,157.39,157.18,157.33,16355.0,155.3632,155.4323,155.2249,155.3731,16355.0
2024-04-25 14:10:00,157.36,157.41,157.28,157.39,8965.0,155.4027,155.4521,155.3237,155.4323,8965.0
2024-04-25 14:20:00,157.38,157.4,156.88,156.9,25894.0,155.4224,155.4422,154.9287,154.9484,25894.0
2024-04-25 14:30:00,156.85,157.15,156.84,156.93,15332.0,154.899,155.1953,154.8892,154.978,15332.0
2024-04-25 14:40:00,156.91,156.93,156.75,156.83,13298.0,154.9583,154.978,154.8003,154.8793,13298.0
2024-04-25 14:50:00,156.83,156.99,156.72,156.96,29491.0,154.8793,155.0373,154.7707,155.0077,29491.0
2024-04-25 15:00:00,156.98,157.28,156.96,157.21,40567.0,155.0274,155.3237,155.0077,155.2546,40567.0
2024-04-25 15:10:00,157.22,157.43,157.15,157.43,59190.0,155.2644,155.4718,155.1953,155.4718,59190.0
2024-04-25 15:20:00,157.44,157.48,157.31,157.38,41851.0,155.4817,155.5212,155.3533,155.4224,41851.0
2024-04-25 15:30:00,157.41,157.42,157.13,157.14,26354.0,155.4521,155.4619,155.1756,155.1854,26354.0
2024-04-25 15:40:00,157.13,157.13,156.91,156.91,24690.0,155.1756,155.1756,154.9583,154.9583,24690.0
2024-04-25 15:50:00,156.93,157.14,156.93,157.14,31598.0,154.978,155.1854,154.978,155.1854,31598.0
2024-04-26 09:30:00,158.2,158.47,157.9,158.46,40664.0,156.2322,156.4989,155.936,156.489,40664.0
2024-04-26 09:40:00,158.45,158.56,158.25,158.5,9614.0,156.4791,156.5878,156.2816,156.5285,9614.0
2024-04-26 09:50:00,158.63,158.99,158.62,158.91,11472.0,156.6569,157.0124,156.647,156.9334,11472.0
2024-04-26 10:00:00,158.9,159.13,158.79,159.13,10230.0,156.9235,157.1507,156.8149,157.1507,10230.0
2024-04-26 10:10:00,159.13,159.3,159.13,159.2,23074.0,157.1507,157.3186,157.1507,157.2198,23074.0
2024-04-26 10:20:00,159.18,159.24,158.93,158.93,11820.0,157.2001,157.2593,156.9532,156.9532,11820.0
2024-04-26 10:30:00,158.94,159.18,158.83,159.12,18452.0,156.963,157.2001,156.8544,157.1408,18452.0
2024-04-26 10:40:00,159.17,159.27,159.07,159.25,9043.0,157.1902,157.2889,157.0914,157.2692,9043.0
2024-04-26 10:50:00,159.2,159.29,159.08,159.22,20756.0,157.2198,157.3087,157.1013,157.2396,20756.0
2024-04-26 11:00:00,159.26,159.45,159.21,159.22,20845.0,157.2791,157.4667,157.2297,157.2396,20845.0
2024-04-26 11:10:00,159.23,159.24,158.93,159.11,21960.0,157.2494,157.2593,156.9532,157.1309,21960.0
2024-04-26 11:20:00,159.11,159.12,158.9,159.04,19648.0,157.1309,157.1408,156.9235,157.0618,19648.0
2024-04-26 11:30:00,159.01,159.06,158.94,159.0,5635.0,157.0322,157.0815,156.963,157.0223,5635.0
2024-04-26 11:40:00,159.02,159.21,158.98,159.16,8235.0,157.042,157.2297,157.0025,157.1803,8235.0
2024-04-26 11:50:00,159.18,159.18,159.0,159.08,9332.0,157.2001,157.2001,157.0223,157.1013,9332.0
2024-04-26 12:00:00,158.97,159.05,158.89,159.05,4810.0,156.9927,157.0717,156.9137,157.0717,4810.0
2024-04-26 12:10:00,159.04,159.11,159.03,159.08,5745.0,157.0618,157.1309,157.0519,157.1013,5745.0
2024-04-26 12:20:00,159.06,159.11,159.04,159.08,9338.0,157.0815,157.1309,157.0618,157.1013,9338.0
2024-04-26 12:30:00,159.09,159.24,159.02,159.23,6269.0,157.1112,157.2593,157.042,157.2494,6269.0
2024-04-26 12:40:00,159.24,159.26,159.15,159.21,9938.0,157.2593,157.2791,157.1704,157.2297,9938.0
2024-04-26 12:50:00,159.22,159.32,159.19,159.31,5003.0,157.2396,157.3383,157.2099,157.3284,5003.0
2024-04-26 13:00:00,159.34,159.39,159.26,159.27,5867.0,157.3581,157.4074,157.2791,157.2889,5867.0
2024-04-26 13:10:00,159.28,159.4,159.27,159.34,18141.0,157.2988,157.4173,157.2889,157.3581,18141.0
2024-04-26 13:20:00,159.39,159.47,159.37,159.4,16098.0,157.4074,157.4864,157.3877,157.4173,16098.0
2024-04-26 13:30:00,159.41,159.49,159.37,159.38,16425.0,157.4272,157.5062,157.3877,157.3976,16425.0
2024-04-26 13:40:00,159.35,159.45,159.22,159.45,22587.0,157.3679,157.4667,157.2396,157.4667,22587.0
2024-04-26 13:50:00,159.44,159.44,159.29,159.3,6896.0,157.4568,157.4568,157.3087,157.3186,6896.0
2024-04-26 14:00:00,159.32,159.33,159.21,159.23,15558.0,157.3383,157.3482,157.2297,157.2494,15558.0
2024-04-26 14:10:00,159.23,159.29,159.16,159.17,12286.0,157.2494,157.3087,157.1803,157.1902,12286.0
2024-04-26 14:20:00,159.13,159.24,159.12,159.12,8180.0,157.1507,157.2593,157.1408,157.1408,8180.0
2024-04-26 14:30:00,159.13,159.2,159.03,159.18,18769.0,157.1507,157.2198,157.0519,157.2001,18769.0
2024-04-26 14:40:00,159.17,159.2,159.1,159.11,7348.0,157.1902,157.2198,157.121,157.1309,7348.0
2024-04-26 14:50:00,159.14,159.25,159.08,159.25,13997.0,157.1606,157.2692,157.1013,157.2692,13997.0
2024-04-26 15:00:00,159.24,159.26,159.14,159.26,34820.0,157.2593,157.2791,157.1606,157.2791,34820.0
2024-04-26 15:10:00,159.27,159.29,159.21,159.26,26684.0,157.2889,157.3087,157.2297,157.2791,26684.0
2024-04-26 15:20:00,159.25,159.39,159.25,159.38,22011.0,157.2692,157.4074,157.2692,157.3976,22011.0
2024-04-26 15:30:00,159.38,159.38,159.23,159.23,20238.0,157.3976,157.3976,157.2494,157.2494,20238.0
2024-04-26 15:40:00,159.25,159.25,159.06,159.22,20833.0,157.2692,157.2692,157.0815,157.2396,20833.0
2024-04-26 15:50:00,159.21,159.22,159.01,159.01,14028.0,157.2297,157.2396,157.0322,157.0322,14028.0
2024-04-29 09:30:00,159.19,159.35,158.95,158.96,27995.0,157.2099,157.3679,156.9729,156.9828,27995.0
2024-04-29 09:40:00,158.93,158.95,158.67,158.86,24108.0,156.9532,156.9729,156.6964,156.884,24108.0
2024-04-29 09:50:00,158.85,158.87,158.68,158.87,7851.0,156.8742,156.8939,156.7063,156.8939,7851.0
2024-04-29 10:00:00,158.92,159.04,158.88,158.98,4466.0,156.9433,157.0618,156.9038,157.0025,4466.0
2024-04-29 10:10:00,158.95,159.11,158.95,159.0,9047.0,156.9729,157.1309,156.9729,157.0223,9047.0
2024-04-29 10:20:00,159.01,159.09,158.92,159.06,11027.0,157.0322,157.1112,156.9433,157.0815,11027.0
2024-04-29 10:30:00,159.09,159.15,158.78,158.82,17966.0,157.1112,157.1704,156.805,156.8445,17966.0
2024-04-29 10:40:00,158.83,158.89,158.74,158.75,9827.0,156.8544,156.9137,156.7655,156.7754,9827.0
2024-04-29 10:50:00,158.76,158.84,158.74,158.81,13080.0,156.7853,156.8643,156.7655,156.8347,13080.0
2024-04-29 11:00:00,158.79,158.82,158.66,158.75,16099.0,156.8149,156.8445,156.6865,156.7754,16099.0
2024-04-29 11:10:00,158.72,158.84,158.71,158.84,12005.0,156.7458,156.8643,156.7359,156.8643,12005.0
2024-04-29 11:20:00,158.82,158.82,158.66,158.66,7101.0,156.8445,156.8445,156.6865,156.6865,7101.0
2024-04-29 11:30:00,158.64,158.64,158.48,158.52,11835.0,156.6668,156.6668,156.5088,156.5483,11835.0
2024-04-29 11:40:00,158.53,158.68,158.51,158.59,17185.0,156.5581,156.7063,156.5384,156.6174,17185.0
2024-04-29 11:50:00,158.6,158.7,158.57,158.69,15754.0,156.6273,156.726,156.5976,156.7161,15754.0
2024-04-29 12:00:00,158.69,158.81,158.67,158.77,11130.0,156.7161,156.8347,156.6964,156.7952,11130.0
2024-04-29 12:10:00,158.77,158.86,158.76,158.81,13433.0,156.7952,156.884,156.7853,156.8347,13433.0
2024-04-29 12:20:00,158.82,158.84,158.76,158.84,9557.0,156.8445,156.8643,156.7853,156.8643,9557.0
2024-04-29 12:30:00,158.87,158.92,158.82,158.84,7385.0,156.8939,156.9433,156.8445,156.8643,7385.0
2024-04-29 12:40:00,158.83,158.92,158.75,158.87,19855.0,156.8544,156.9433,156.7754,156.8939,19855.0
2024-04-29 12:50:00,158.88,158.89,158.78,158.82,4866.0,156.9038,156.9137,156.805,156.8445,4866.0
2024-04-29 13:00:00,158.82,158.83,158.7,158.79,6282.0,156.8445,156.8544,156.726,156.8149,6282.0
2024-04-29 13:10:00,158.8,158.88,158.79,158.88,6699.0,156.8248,156.9038,156.8149,156.9038,6699.0
2024-04-29 13:20:00,158.9,159.01,158.87,159.0,5784.0,156.9235,157.0322,156.8939,157.0223,5784.0
2024-04-29 13:30:00,159.01,159.04,158.94,159.02,9063.0,157.0322,157.0618,156.963,157.042,9063.0
2024-04-29 13:40:00,159.0,159.04,158.98,158.98,13161.0,157.0223,157.0618,157.0025,157.0025,13161.0
2024-04-29 13:50:00,158.96,158.98,158.89,158.93,10716.0,156.9828,157.0025,156.9137,156.9532,10716.0
2024-04-29 14:00:00,158.9,158.9,158.78,158.88,16536.0,156.9235,156.9235,156.805,156.9038,16536.0
2024-04-29 14:10:00,158.86,158.92,158.84,158.84,14330.0,156.884,156.9433,156.8643,156.8643,14330.0
2024-04-29 14:20:00,158.86,158.9,158.8,158.81,15923.0,156.884,156.9235,156.8248,156.8347,15923.0
2024-04-29 14:30:00,158.8,158.8,158.49,158.6,27004.0,156.8248,156.8248,156.5186,156.6273,27004.0
2024-04-29 14:40:00,158.61,158.78,158.61,158.74,39982.0,156.6371,156.805,156.6371,156.7655,39982.0
2024-04-29 14:50:00,158.76,158.82,158.69,158.8,19426.0,156.7853,156.8445,156.7161,156.8248,19426.0
2024-04-29 15:00:00,158.8,158.8,158.08,158.34,69413.0,156.8248,156.8248,156.1137,156.3705,69413.0
2024-04-29 15:10:00,158.37,158.45,158.31,158.45,17932.0,156.4001,156.4791,156.3409,156.4791,17932.0
2024-04-29 15:20:00,158.47,158.59,158.46,158.51,42081.0,156.4989,156.6174,156.489,156.5384,42081.0
2024-04-29 15:30:00,158.5,158.6,158.48,158.53,40083.0,156.5285,156.6273,156.5088,156.5581,40083.0
2024-04-29 15:40:00,158.5,158.7,158.5,158.61,27937.0,156.5285,156.726,156.5285,156.6371,27937.0
2024-04-29 15:50:00,158.62,159.04,158.61,159.03,29811.0,156.647,157.0618,156.6371,157.0519,29811.0
2024-04-30 09:30:00,158.73,158.98,158.65,158.82,45264.0,156.7557,157.0025,156.6766,156.8445,45264.0
2024-04-30 09:40:00,158.88,159.08,158.88,159.03,4721.0,156.9038,157.1013,156.9038,157.0519,4721.0
2024-04-30 09:50:00,159.04,159.12,158.94,159.12,11047.0,157.0618,157.1408,156.963,157.1408,11047.0
2024-04-30 10:00:00,159.12,159.23,159.03,159.11,16170.0,157.1408,157.2494,157.0519,157.1309,16170.0
2024-04-30 10:10:00,159.09,159.2,158.9,159.15,9149.0,157.1112,157.2198,156.9235,157.1704,9149.0
2024-04-30 10:20:00,159.13,159.15,158.79,158.79,11240.0,157.1507,157.1704,156.8149,156.8149,11240.0
2024-04-30 10:30:00,158.78,158.88,158.71,158.87,20480.0,156.805,156.9038,156.7359,156.8939,20480.0
2024-04-30 10:40:00,158.84,159.07,158.83,158.99,8150.0,156.8643,157.0914,156.8544,157.0124,8150.0
2024-04-30 10:50:00,158.99,158.99,158.76,158.83,9415.0,157.0124,157.0124,156.7853,156.8544,9415.0
2024-04-30 11:00:00,158.83,158.84,158.35,158.39,16405.0,156.8544,156.8643,156.3804,156.4199,16405.0
2024-04-30 11:10:00,158.41,158.44,158.13,158.32,19930.0,156.4396,156.4693,156.1631,156.3508,19930.0
2024-04-30 11:20:00,158.31,158.31,158.21,158.27,6414.0,156.3409,156.3409,156.2421,156.3014,6414.0
2024-04-30 11:30:00,158.3,158.3,158.12,158.2,10701.0,156.331,156.331,156.1532,156.2322,10701.0
2024-04-30 11:40:00,158.2,158.2,158.02,158.11,20127.0,156.2322,156.2322,156.0545,156.1434,20127.0
2024-04-30 11:50:00,158.12,158.26,158.07,158.23,9420.0,156.1532,156.2915,156.1039,156.2619,9420.0
2024-04-30 12:00:00,158.2,158.21,158.09,158.15,12188.0,156.2322,156.2421,156.1236,156.1829,12188.0
2024-04-30 12:10:00,158.14,158.3,158.14,158.25,10006.0,156.173,156.331,156.173,156.2816,10006.0
2024-04-30 12:20:00,158.31,158.37,158.28,158.28,9807.0,156.3409,156.4001,156.3112,156.3112,9807.0
2024-04-30 12:30:00,158.23,158.23,157.82,157.82,8914.0,156.2619,156.2619,155.857,155.857,8914.0
2024-04-30 12:40:00,157.82,157.82,157.62,157.7,20248.0,155.857,155.857,155.6595,155.7385,20248.0
2024-04-30 12:50:00,157.7,157.87,157.69,157.81,44373.0,155.7385,155.9063,155.7286,155.8471,44373.0
2024-04-30 13:00:00,157.78,157.89,157.68,157.74,30296.0,155.8175,155.9261,155.7187,155.778,30296.0
2024-04-30 13:10:00,157.75,157.77,157.56,157.7,39466.0,155.7878,155.8076,155.6002,155.7385,39466.0
2024-04-30 13:20:00,157.71,157.88,157.7,157.8,33330.0,155.7483,155.9162,155.7385,155.8372,33330.0
2024-04-30 13:30:00,157.76,157.87,157.71,157.87,34997.0,155.7977,155.9063,155.7483,155.9063,34997.0
2024-04-30 13:40:00,157.86,157.97,157.78,157.91,25480.0,155.8965,156.0051,155.8175,155.9459,25480.0
2024-04-30 13:50:00,157.88,158.03,157.88,158.02,46518.0,155.9162,156.0644,155.9162,156.0545,46518.0
2024-04-30 14:00:00,158.01,158.14,157.93,157.96,11366.0,156.0446,156.173,155.9656,155.9952,11366.0
2024-04-30 14:10:00,157.94,158.01,157.88,157.89,18560.0,155.9755,156.0446,155.9162,155.9261,18560.0
2024-04-30 14:20:00,157.89,158.02,157.73,157.73,12418.0,155.9261,156.0545,155.7681,155.7681,12418.0
2024-04-30 14:30:00,157.75,157.93,157.74,157.88,18357.0,155.7878,155.9656,155.778,155.9162,18357.0
2024-04-30 14:40:00,157.92,157.93,157.7,157.71,9516.0,155.9557,155.9656,155.7385,155.7483,9516.0
2024-04-30 14:50:00,157.7,157.7,157.53,157.65,13345.0,155.7385,155.7385,155.5706,155.6891,13345.0
2024-04-30 15:00:00,157.62,157.77,157.61,157.73,12564.0,155.6595,155.8076,155.6496,155.7681,12564.0
2024-04-30 15:10:00,157.72,157.76,157.55,157.56,30221.0,155.7582,155.7977,155.5903,155.6002,30221.0
2024-04-30 15:20:00,157.58,157.68,157.46,157.65,37697.0,155.62,155.7187,155.5014,155.6891,37697.0
2024-04-30 15:30:00,157.66,157.75,157.59,157.63,31041.0,155.699,155.7878,155.6298,155.6693,31041.0
2024-04-30 15:40:00,157.64,157.84,157.63,157.83,31532.0,155.6792,155.8767,155.6693,155.8668,31532.0
2024-04-30 15:50:00,157.81,157.81,156.92,156.93,120906.0,155.8471,155.8471,154.9682,154.978,120906.0
2024-05-01 09:30:00,156.65,156.71,156.44,156.58,82721.0,154.7015,154.7608,154.4941,154.6324,82721.0
2024-05-01 09:40:00,156.58,156.61,156.39,156.44,23647.0,154.6324,154.662,154.4448,154.4941,23647.0
2024-05-01 09:50:00,156.44,156.44,156.14,156.3,14234.0,154.4941,154.4941,154.1979,154.3559,14234.0
2024-05-01 10:00:00,156.34,156.46,156.09,156.23,38228.0,154.3954,154.5139,154.1485,154.2867,38228.0
2024-05-01 10:10:00,156.22,156.4,156.16,156.37,22752.0,154.2769,154.4546,154.2176,154.425,22752.0
2024-05-01 10:20:00,156.38,156.55,156.29,156.37,10364.0,154.4349,154.6028,154.346,154.425,10364.0
2024-05-01 10:30:00,156.46,156.64,156.45,156.61,11041.0,154.5139,154.6916,154.504,154.662,11041.0
2024-05-01 10:40:00,156.59,156.67,156.5,156.64,17487.0,154.6423,154.7213,154.5534,154.6916,17487.0
2024-05-01 10:50:00,156.64,156.78,156.62,156.72,8536.0,154.6916,154.8299,154.6719,154.7707,8536.0
2024-05-01 11:00:00,156.71,156.72,156.51,156.51,27362.0,154.7608,154.7707,154.5633,154.5633,27362.0
2024-05-01 11:10:00,156.52,156.54,156.24,156.28,14761.0,154.5731,154.5929,154.2966,154.3361,14761.0
2024-05-01 11:20:00,156.3,156.47,156.26,156.42,19137.0,154.3559,154.5238,154.3164,154.4744,19137.0
2024-05-01 11:30:00,156.43,156.55,156.38,156.55,7938.0,154.4843,154.6028,154.4349,154.6028,7938.0
2024-05-01 11:40:00,156.61,156.66,156.51,156.51,21739.0,154.662,154.7114,154.5633,154.5633,21739.0
2024-05-01 11:50:00,156.52,156.53,156.28,156.28,14763.0,154.5731,154.583,154.3361,154.3361,14763.0
2024-05-01 12:00:00,156.27,156.39,156.16,156.38,34300.0,154.3262,154.4448,154.2176,154.4349,34300.0
2024-05-01 12:10:00,156.4,156.61,156.4,156.49,16154.0,154.4546,154.662,154.4546,154.5435,16154.0
2024-05-01 12:20:00,156.51,156.64,156.5,156.61,15834.0,154.5633,154.6916,154.5534,154.662,15834.0
2024-05-01 12:30:00,156.61,156.62,156.42,156.45,18614.0,154.662,154.6719,154.4744,154.504,18614.0
2024-05-01 12:40:00,156.44,156.45,156.34,156.37,15574.0,154.4941,154.504,154.3954,154.425,15574.0
2024-05-01 12:50:00,156.37,156.42,156.28,156.32,17585.0,154.425,154.4744,154.3361,154.3756,17585.0
2024-05-01 13:00:00,156.31,156.39,156.24,156.27,12714.0,154.3658,154.4448,154.2966,154.3262,12714.0
2024-05-01 13:10:00,156.29,156.33,156.17,156.2,14259.0,154.346,154.3855,154.2275,154.2571,14259.0
2024-05-01 13:20:00,156.21,156.47,156.2,156.46,12628.0,154.267,154.5238,154.2571,154.5139,12628.0
2024-05-01 13:30:00,156.47,156.7,156.44,156.56,11910.0,154.5238,154.7509,154.4941,154.6126,11910.0
2024-05-01 13:40:00,156.56,156.62,156.47,156.57,16153.0,154.6126,154.6719,154.5238,154.6225,16153.0
2024-05-01 13:50:00,156.53,156.62,156.5,156.56,25938.0,154.583,154.6719,154.5534,154.6126,25938.0
2024-05-01 14:00:00,156.57,156.96,156.5,156.66,38013.0,154.6225,155.0077,154.5534,154.7114,38013.0
2024-05-01 14:10:00,156.63,156.78,156.47,156.75,47067.0,154.6818,154.8299,154.5238,154.8003,47067.0
2024-05-01 14:20:00,156.72,157.21,156.66,157.18,40734.0,154.7707,155.2546,154.7114,155.2249,40734.0
2024-05-01 14:30:00,157.14,157.55,156.51,157.49,78457.0,155.1854,155.5903,154.5633,155.5311,78457.0
2024-05-01 14:40:00,157.43,158.36,157.39,158.04,48920.0,155.4718,156.3903,155.4323,156.0742,48920.0
2024-05-01 14:50:00,158.13,158.46,158.13,158.41,47002.0,156.1631,156.489,156.1631,156.4396,47002.0
2024-05-01 15:00:00,158.42,158.69,158.08,158.42,52502.0,156.4495,156.7161,156.1137,156.4495,52502.0
2024-05-01 15:10:00,158.4,158.49,158.16,158.26,48697.0,156.4298,156.5186,156.1927,156.2915,48697.0
2024-05-01 15:20:00,158.13,158.37,157.8,158.05,107401.0,156.1631,156.4001,155.8372,156.0841,107401.0
2024-05-01 15:30:00,158.01,158.01,156.79,156.98,109411.0,156.0446,156.0446,154.8398,155.0274,109411.0
2024-05-01 15:40:00,156.94,157.35,156.85,157.16,67958.0,154.9879,155.3928,154.899,155.2052,67958.0
2024-05-01 15:50:00,157.16,157.16,156.13,156.14,100591.0,155.2052,155.2052,154.188,154.1979,100591.0
2024-05-02 09:30:00,157.37,157.37,156.71,156.74,750215.0,155.4126,155.4126,154.7608,154.7904,750215.0
2024-05-02 09:40:00,156.74,156.82,156.49,156.51,28375.0,154.7904,154.8694,154.5435,154.5633,28375.0
2024-05-02 09:50:00,156.51,156.68,156.49,156.53,15100.0,154.5633,154.7311,154.5435,154.583,15100.0
2024-05-02 10:00:00,156.52,156.52,155.8,155.86,45793.0,154.5731,154.5731,153.8621,153.9213,45793.0
2024-05-02 10:10:00,155.84,156.4,155.84,156.33,20736.0,153.9016,154.4546,153.9016,154.3855,20736.0
2024-05-02 10:20:00,156.32,156.68,156.22,156.59,16419.0,154.3756,154.7311,154.2769,154.6423,16419.0
2024-05-02 10:30:00,156.55,156.75,156.44,156.52,27178.0,154.6028,154.8003,154.4941,154.5731,27178.0
2024-05-02 10:40:00,156.53,156.56,156.14,156.54,21973.0,154.583,154.6126,154.1979,154.5929,21973.0
2024-05-02 10:50:00,156.48,156.78,156.43,156.72,11115.0,154.5336,154.8299,154.4843,154.7707,11115.0
2024-05-02 11:00:00,156.72,156.92,156.64,156.91,17793.0,154.7707,154.9682,154.6916,154.9583,17793.0
2024-05-02 11:10:00,156.92,156.92,156.82,156.82,9097.0,154.9682,154.9682,154.8694,154.8694,9097.0
2024-05-02 11:20:00,156.84,156.86,156.6,156.62,16319.0,154.8892,154.9089,154.6521,154.6719,16319.0
2024-05-02 11:30:00,156.65,156.68,156.39,156.56,30709.0,154.7015,154.7311,154.4448,154.6126,30709.0
2024-05-02 11:40:00,156.62,156.73,156.62,156.67,6687.0,154.6719,154.7805,154.6719,154.7213,6687.0
2024-05-02 11:50:00,156.65,156.91,156.65,156.82,14451.0,154.7015,154.9583,154.7015,154.8694,14451.0
2024-05-02 12:00:00,156.81,156.84,156.6,156.6,17615.0,154.8595,154.8892,154.6521,154.6521,17615.0
2024-05-02 12:10:00,156.62,156.63,156.44,156.49,14727.0,154.6719,154.6818,154.4941,154.5435,14727.0
2024-05-02 12:20:00,156.46,156.66,156.44,156.61,12988.0,154.5139,154.7114,154.4941,154.662,12988.0
2024-05-02 12:30:00,156.55,156.55,156.29,156.52,21576.0,154.6028,154.6028,154.346,154.5731,21576.0
2024-05-02 12:40:00,156.54,156.61,156.51,156.61,6564.0,154.5929,154.662,154.5633,154.662,6564.0
2024-05-02 12:50:00,156.61,156.66,156.5,156.63,14176.0,154.662,154.7114,154.5534,154.6818,14176.0
2024-05-02 13:00:00,156.64,156.85,156.64,156.82,18222.0,154.6916,154.899,154.6916,154.8694,18222.0
2024-05-02 13:10:00,156.82,157.04,156.78,156.97,26204.0,154.8694,155.0867,154.8299,155.0175,26204.0
2024-05-02 13:20:00,156.97,157.14,156.93,157.14,150470.0,155.0175,155.1854,154.978,155.1854,150470.0
2024-05-02 13:30:00,157.15,157.21,156.89,156.99,16776.0,155.1953,155.2546,154.9385,155.0373,16776.0
2024-05-02 13:40:00,156.95,157.05,156.87,156.94,16085.0,154.9978,155.0965,154.9188,154.9879,16085.0
2024-05-02 13:50:00,157.01,157.04,156.92,156.99,8399.0,155.057,155.0867,154.9682,155.0373,8399.0
2024-05-02 14:00:00,157.01,157.24,156.97,157.19,23211.0,155.057,155.2842,155.0175,155.2348,23211.0
2024-05-02 14:10:00,157.25,157.27,157.05,157.09,13298.0,155.2941,155.3138,155.0965,155.136,13298.0
2024-05-02 14:20:00,157.08,157.23,157.06,157.2,11389.0,155.1262,155.2743,155.1064,155.2447,11389.0
2024-05-02 14:30:00,157.23,157.41,157.2,157.32,18333.0,155.2743,155.4521,155.2447,155.3632,18333.0
2024-05-02 14:40:00,157.3,157.41,157.25,157.36,10104.0,155.3434,155.4521,155.2941,155.4027,10104.0
2024-05-02 14:50:00,157.37,157.54,157.36,157.46,25088.0,155.4126,155.5805,155.4027,155.5014,25088.0
2024-05-02 15:00:00,157.49,157.6,157.33,157.6,17929.0,155.5311,155.6397,155.3731,155.6397,17929.0
2024-05-02 15:10:00,157.6,157.64,157.33,157.36,20173.0,155.6397,155.6792,155.3731,155.4027,20173.0
2024-05-02 15:20:00,157.39,157.57,157.36,157.53,13875.0,155.4323,155.6101,155.4027,155.5706,13875.0
2024-05-02 15:30:00,157.45,157.52,157.15,157.28,31203.0,155.4916,155.5607,155.1953,155.3237,31203.0
2024-05-02 15:40:00,157.29,157.32,157.05,157.21,30454.0,155.3336,155.3632,155.0965,155.2546,30454.0
2024-05-02 15:50:00,157.21,157.38,157.08,157.38,43106.0,155.2546,155.4224,155.1262,155.4224,43106.0
2024-05-03 09:30:00,159.11,159.11,158.62,158.76,51138.0,157.1309,157.1309,156.647,156.7853,51138.0
2024-05-03 09:40:00,158.75,159.21,158.74,159.15,32211.0,156.7754,157.2297,156.7655,157.1704,32211.0
2024-05-03 09:50:00,159.14,159.31,159.03,159.18,33509.0,157.1606,157.3284,157.0519,157.2001,33509.0
2024-05-03 10:00:00,159.18,159.44,158.54,158.65,75273.0,157.2001,157.4568,156.568,156.6766,75273.0
2024-05-03 10:10:00,158.67,158.79,158.44,158.47,35661.0,156.6964,156.8149,156.4693,156.4989,35661.0
2024-05-03 10:20:00,158.53,158.67,158.19,158.53,23868.0,156.5581,156.6964,156.2224,156.5581,23868.0
2024-05-03 10:30:00,158.55,158.68,158.21,158.53,38821.0,156.5779,156.7063,156.2421,156.5581,38821.0
2024-05-03 10:40:00,158.53,158.77,158.44,158.67,71132.0,156.5581,156.7952,156.4693,156.6964,71132.0
2024-05-03 10:50:00,158.62,158.62,158.36,158.36,27577.0,156.647,156.647,156.3903,156.3903,27577.0
2024-05-03 11:00:00,158.39,158.53,158.27,158.33,18719.0,156.4199,156.5581,156.3014,156.3606,18719.0
2024-05-03 11:10:00,158.26,158.53,158.24,158.51,25463.0,156.2915,156.5581,156.2717,156.5384,25463.0
2024-05-03 11:20:00,158.51,158.67,158.44,158.62,15287.0,156.5384,156.6964,156.4693,156.647,15287.0
2024-05-03 11:30:00,158.64,158.85,158.63,158.85,13124.0,156.6668,156.8742,156.6569,156.8742,13124.0
2024-05-03 11:40:00,158.84,158.91,158.71,158.77,9312.0,156.8643,156.9334,156.7359,156.7952,9312.0
2024-05-03 11:50:00,158.76,159.01,158.75,158.86,25878.0,156.7853,157.0322,156.7754,156.884,25878.0
2024-05-03 12:00:00,158.89,159.02,158.87,159.01,12896.0,156.9137,157.042,156.8939,157.0322,12896.0
2024-05-03 12:10:00,159.0,159.03,158.89,158.94,15529.0,157.0223,157.0519,156.9137,156.963,15529.0
2024-05-03 12:20:00,158.94,159.11,158.9,159.05,10994.0,156.963,157.1309,156.9235,157.0717,10994.0
2024-05-03 12:30:00,159.07,159.16,159.02,159.14,19727.0,157.0914,157.1803,157.042,157.1606,19727.0
2024-05-03 12:40:00,159.16,159.18,159.06,159.07,18901.0,157.1803,157.2001,157.0815,157.0914,18901.0
2024-05-03 12:50:00,159.08,159.08,158.9,158.98,18809.0,157.1013,157.1013,156.9235,157.0025,18809.0
2024-05-03 13:00:00,158.99,159.1,158.96,159.06,13473.0,157.0124,157.121,156.9828,157.0815,13473.0
2024-05-03 13:10:00,159.09,159.22,159.09,159.14,19606.0,157.1112,157.2396,157.1112,157.1606,19606.0
2024-05-03 13:20:00,159.15,159.17,159.09,159.14,16847.0,157.1704,157.1902,157.1112,157.1606,16847.0
2024-05-03 13:30:00,159.12,159.15,158.96,159.15,20607.0,157.1408,157.1704,156.9828,157.1704,20607.0
2024-05-03 13:40:00,159.16,159.22,159.07,159.15,51255.0,157.1803,157.2396,157.0914,157.1704,51255.0
2024-05-03 13:50:00,159.15,159.25,159.14,159.16,146615.0,157.1704,157.2692,157.1606,157.1803,146615.0
2024-05-03 14:00:00,159.18,159.35,159.18,159.34,31454.0,157.2001,157.3679,157.2001,157.3581,31454.0
2024-05-03 14:10:00,159.34,159.39,159.29,159.39,17711.0,157.3581,157.4074,157.3087,157.4074,17711.0
2024-05-03 14:20:00,159.39,159.41,159.33,159.34,12597.0,157.4074,157.4272,157.3482,157.3581,12597.0
2024-05-03 14:30:00,159.34,159.4,159.27,159.27,13333.0,157.3581,157.4173,157.2889,157.2889,13333.0
2024-05-03 14:40:00,159.25,159.35,159.21,159.29,45981.0,157.2692,157.3679,157.2297,157.3087,45981.0
2024-05-03 14:50:00,159.33,159.36,159.19,159.27,17959.0,157.3482,157.3778,157.2099,157.2889,17959.0
2024-05-03 15:00:00,159.27,159.41,159.21,159.35,32947.0,157.2889,157.4272,157.2297,157.3679,32947.0
2024-05-03 15:10:00,159.38,159.4,159.24,159.26,13140.0,157.3976,157.4173,157.2593,157.2791,13140.0
2024-05-03 15:20:00,159.26,159.37,159.23,159.34,20810.0,157.2791,157.3877,157.2494,157.3581,20810.0
2024-05-03 15:30:00,159.34,159.4,159.2,159.34,40733.0,157.3581,157.4173,157.2198,157.3581,40733.0
2024-05-03 15:40:00,159.34,159.39,159.21,159.22,18979.0,157.3581,157.4074,157.2297,157.2396,18979.0
2024-05-03 15:50:00,159.2,159.34,159.17,159.21,52345.0,157.2198,157.3581,157.1902,157.2297,52345.0
2024-05-06 09:30:00,160.0,160.21,159.75,160.15,37442.0,158.0099,158.2172,157.763,158.158,37442.0
2024-05-06 09:40:00,160.17,160.45,160.15,160.45,13644.0,158.1777,158.4543,158.158,158.4543,13644.0
2024-05-06 09:50:00,160.47,160.49,160.41,160.46,20597.0,158.474,158.4938,158.4148,158.4641,20597.0
2024-05-06 10:00:00,160.5,160.59,160.47,160.57,9989.0,158.5036,158.5925,158.474,158.5728,9989.0
2024-05-06 10:10:00,160.54,160.56,160.43,160.47,8536.0,158.5431,158.5629,158.4345,158.474,8536.0
2024-05-06 10:20:00,160.45,160.55,160.44,160.44,17303.0,158.4543,158.553,158.4444,158.4444,17303.0
2024-05-06 10:30:00,160.46,160.52,160.4,160.49,19600.0,158.4641,158.5234,158.4049,158.4938,19600.0
2024-05-06 10:40:00,160.51,160.57,160.4,160.47,19864.0,158.5135,158.5728,158.4049,158.474,19864.0
2024-05-06 10:50:00,160.45,160.51,160.39,160.42,9336.0,158.4543,158.5135,158.395,158.4246,9336.0
2024-05-06 11:00:00,160.43,160.47,160.33,160.46,13800.0,158.4345,158.474,158.3357,158.4641,13800.0
2024-05-06 11:10:00,160.49,160.51,160.39,160.45,13324.0,158.4938,158.5135,158.395,158.4543,13324.0
2024-05-06 11:20:00,160.46,160.47,160.37,160.42,6254.0,158.4641,158.474,158.3753,158.4246,6254.0
2024-05-06 11:30:00,160.43,160.51,160.39,160.46,7406.0,158.4345,158.5135,158.395,158.4641,7406.0
2024-05-06 11:40:00,160.45,160.57,160.45,160.54,14608.0,158.4543,158.5728,158.4543,158.5431,14608.0
2024-05-06 11:50:00,160.54,160.55,160.51,160.53,16439.0,158.5431,158.553,158.5135,158.5333,16439.0
2024-05-06 12:00:00,160.52,160.52,160.44,160.45,10324.0,158.5234,158.5234,158.4444,158.4543,10324.0
2024-05-06 12:10:00,160.44,160.45,160.39,160.39,10667.0,158.4444,158.4543,158.395,158.395,10667.0
2024-05-06 12:20:00,160.4,160.47,160.32,160.46,14405.0,158.4049,158.474,158.3259,158.4641,14405.0
2024-05-06 12:30:00,160.47,160.55,160.44,160.55,9830.0,158.474,158.553,158.4444,158.553,9830.0
2024-05-06 12:40:00,160.55,160.63,160.46,160.53,260273.0,158.553,158.632,158.4641,158.5333,260273.0
2024-05-06 12:50:00,160.54,160.65,160.49,160.64,9603.0,158.5431,158.6518,158.4938,158.6419,9603.0
2024-05-06 13:00:00,160.64,160.71,160.61,160.63,6560.0,158.6419,158.711,158.6123,158.632,6560.0
2024-05-06 13:10:00,160.63,160.63,160.53,160.56,5578.0,158.632,158.632,158.5333,158.5629,5578.0
2024-05-06 13:20:00,160.56,160.66,160.56,160.66,17275.0,158.5629,158.6616,158.5629,158.6616,17275.0
2024-05-06 13:30:00,160.65,160.72,160.63,160.69,19159.0,158.6518,158.7209,158.632,158.6913,19159.0
2024-05-06 13:40:00,160.69,160.76,160.66,160.7,12572.0,158.6913,158.7604,158.6616,158.7011,12572.0
2024-05-06 13:50:00,160.71,160.78,160.71,160.75,130172.0,158.711,158.7802,158.711,158.7505,130172.0
2024-05-06 14:00:00,160.75,160.84,160.72,160.83,14343.0,158.7505,158.8394,158.7209,158.8295,14343.0
2024-05-06 14:10:00,160.83,160.86,160.81,160.83,18001.0,158.8295,158.8592,158.8098,158.8295,18001.0
2024-05-06 14:20:00,160.83,160.98,160.76,160.93,24530.0,158.8295,158.9777,158.7604,158.9283,24530.0
2024-05-06 14:30:00,160.95,160.95,160.87,160.88,18482.0,158.948,158.948,158.869,158.8789,18482.0
2024-05-06 14:40:00,160.88,160.95,160.86,160.92,19005.0,158.8789,158.948,158.8592,158.9184,19005.0
2024-05-06 14:50:00,160.91,161.0,160.9,160.94,16708.0,158.9085,158.9974,158.8987,158.9382,16708.0
2024-05-06 15:00:00,160.94,160.98,160.88,160.96,5569.0,158.9382,158.9777,158.8789,158.9579,5569.0
2024-05-06 15:10:00,160.97,160.98,160.81,160.89,13797.0,158.9678,158.9777,158.8098,158.8888,13797.0
2024-05-06 15:20:00,160.9,160.95,160.87,160.89,21063.0,158.8987,158.948,158.869,158.8888,21063.0
2024-05-06 15:30:00,160.87,160.94,160.81,160.94,28586.0,158.869,158.9382,158.8098,158.9382,28586.0
2024-05-06 15:40:00,160.94,161.06,160.92,161.04,24549.0,158.9382,159.0567,158.9184,159.0369,24549.0
2024-05-06 15:50:00,161.03,161.33,160.97,161.31,16636.0,159.027,159.3233,158.9678,159.3036,16636.0
2024-05-07 09:30:00,161.72,161.81,161.6,161.66,41807.0,159.7085,159.7973,159.59,159.6492,41807.0
2024-05-07 09:40:00,161.68,161.75,161.56,161.59,427789.0,159.669,159.7381,159.5504,159.5801,427789.0
2024-05-07 09:50:00,161.58,161.73,161.51,161.6,42246.0,159.5702,159.7183,159.5011,159.59,42246.0
2024-05-07 10:00:00,161.62,161.69,161.52,161.67,57496.0,159.6097,159.6788,159.5109,159.6591,57496.0
2024-05-07 10:10:00,161.67,161.81,161.66,161.75,11397.0,159.6591,159.7973,159.6492,159.7381,11397.0
2024-05-07 10:20:00,161.76,161.77,161.62,161.71,33367.0,159.748,159.7578,159.6097,159.6986,33367.0
2024-05-07 10:30:00,161.69,161.8,161.68,161.74,33932.0,159.6788,159.7875,159.669,159.7282,33932.0
2024-05-07 10:40:00,161.74,161.83,161.72,161.82,8472.0,159.7282,159.8171,159.7085,159.8072,8472.0
2024-05-07 10:50:00,161.88,162.04,161.86,162.01,11651.0,159.8665,160.0245,159.8467,159.9949,11651.0
2024-05-07 11:00:00,162.03,162.05,161.9,161.91,11344.0,160.0146,160.0344,159.8862,159.8961,11344.0
2024-05-07 11:10:00,161.92,162.02,161.91,161.98,25658.0,159.906,160.0047,159.8961,159.9652,25658.0
2024-05-07 11:20:00,161.99,162.06,161.93,161.99,10026.0,159.9751,160.0442,159.9158,159.9751,10026.0
2024-05-07 11:30:00,161.99,162.04,161.92,161.96,13475.0,159.9751,160.0245,159.906,159.9455,13475.0
2024-05-07 11:40:00,161.98,162.1,161.97,162.06,10457.0,159.9652,160.0837,159.9554,160.0442,10457.0
2024-05-07 11:50:00,162.07,162.13,162.07,162.11,3996.0,160.0541,160.1134,160.0541,160.0936,3996.0
2024-05-07 12:00:00,162.11,162.17,162.1,162.16,9677.0,160.0936,160.1529,160.0837,160.143,9677.0
2024-05-07 12:10:00,162.16,162.17,162.08,162.15,6789.0,160.143,160.1529,160.064,160.1331,6789.0
2024-05-07 12:20:00,162.15,162.19,162.13,162.16,12842.0,160.1331,160.1726,160.1134,160.143,12842.0
2024-05-07 12:30:00,162.16,162.17,162.04,162.13,11731.0,160.143,160.1529,160.0245,160.1134,11731.0
2024-05-07 12:40:00,162.15,162.18,162.08,162.13,11733.0,160.1331,160.1627,160.064,160.1134,11733.0
2024-05-07 12:50:00,162.1,162.11,162.01,162.11,33846.0,160.0837,160.0936,159.9949,160.0936,33846.0
2024-05-07 13:00:00,162.12,162.18,162.12,162.18,4977.0,160.1035,160.1627,160.1035,160.1627,4977.0
2024-05-07 13:10:00,162.19,162.23,162.15,162.2,9514.0,160.1726,160.2121,160.1331,160.1825,9514.0
2024-05-07 13:20:00,162.23,162.32,162.22,162.28,43719.0,160.2121,160.301,160.2022,160.2615,43719.0
2024-05-07 13:30:00,162.28,162.34,162.22,162.22,24168.0,160.2615,160.3207,160.2022,160.2022,24168.0
2024-05-07 13:40:00,162.21,162.21,161.89,161.9,9874.0,160.1924,160.1924,159.8763,159.8862,9874.0
2024-05-07 13:50:00,161.88,162.03,161.73,161.81,39964.0,159.8665,160.0146,159.7183,159.7973,39964.0
2024-05-07 14:00:00,161.81,161.94,161.78,161.83,7885.0,159.7973,159.9257,159.7677,159.8171,7885.0
2024-05-07 14:10:00,161.84,161.93,161.78,161.78,13215.0,159.827,159.9158,159.7677,159.7677,13215.0
2024-05-07 14:20:00,161.78,161.85,161.72,161.78,31257.0,159.7677,159.8368,159.7085,159.7677,31257.0
2024-05-07 14:30:00,161.77,161.8,161.65,161.74,33561.0,159.7578,159.7875,159.6393,159.7282,33561.0
2024-05-07 14:40:00,161.75,161.87,161.75,161.83,24563.0,159.7381,159.8566,159.7381,159.8171,24563.0
2024-05-07 14:50:00,161.83,161.88,161.78,161.86,11650.0,159.8171,159.8665,159.7677,159.8467,11650.0
2024-05-07 15:00:00,161.87,161.96,161.81,161.94,10050.0,159.8566,159.9455,159.7973,159.9257,10050.0
2024-05-07 15:10:00,161.95,161.97,161.78,161.84,10401.0,159.9356,159.9554,159.7677,159.827,10401.0
2024-05-07 15:20:00,161.86,161.94,161.85,161.87,20862.0,159.8467,159.9257,159.8368,159.8566,20862.0
2024-05-07 15:30:00,161.88,161.94,161.81,161.93,20100.0,159.8665,159.9257,159.7973,159.9158,20100.0
2024-05-07 15:40:00,161.94,161.97,161.86,161.97,19465.0,159.9257,159.9554,159.8467,159.9554,19465.0
2024-05-07 15:50:00,162.02,162.11,161.88,161.88,28630.0,160.0047,160.0936,159.8665,159.8665,28630.0
2024-05-08 09:30:00,161.45,161.6,161.37,161.6,48020.0,159.4418,159.59,159.3628,159.59,48020.0
2024-05-08 09:40:00,161.56,161.69,161.46,161.68,23541.0,159.5504,159.6788,159.4517,159.669,23541.0
2024-05-08 09:50:00,161.65,161.78,161.63,161.78,21671.0,159.6393,159.7677,159.6196,159.7677,21671.0
2024-05-08 10:00:00,161.78,161.84,161.66,161.69,53837.0,159.7677,159.827,159.6492,159.6788,53837.0
2024-05-08 10:10:00,161.67,161.72,161.57,161.66,10074.0,159.6591,159.7085,159.5603,159.6492,10074.0
2024-05-08 10:20:00,161.68,161.95,161.68,161.94,16629.0,159.669,159.9356,159.669,159.9257,16629.0
2024-05-08 10:30:00,161.94,161.97,161.86,161.89,12538.0,159.9257,159.9554,159.8467,159.8763,12538.0
2024-05-08 10:40:00,161.9,162.19,161.89,162.14,8319.0,159.8862,160.1726,159.8763,160.1232,8319.0
2024-05-08 10:50:00,162.15,162.15,161.99,162.01,6528.0,160.1331,160.1331,159.9751,159.9949,6528.0
2024-05-08 11:00:00,162.03,162.1,161.9,161.91,7759.0,160.0146,160.0837,159.8862,159.8961,7759.0
2024-05-08 11:10:00,161.9,161.92,161.72,161.83,14288.0,159.8862,159.906,159.7085,159.8171,14288.0
2024-05-08 11:20:00,161.81,161.89,161.75,161.86,4590.0,159.7973,159.8763,159.7381,159.8467,4590.0
2024-05-08 11:30:00,161.82,161.89,161.8,161.87,8671.0,159.8072,159.8763,159.7875,159.8566,8671.0
2024-05-08 11:40:00,161.88,161.88,161.76,161.79,12542.0,159.8665,159.8665,159.748,159.7776,12542.0
2024-05-08 11:50:00,161.83,161.83,161.74,161.75,8536.0,159.8171,159.8171,159.7282,159.7381,8536.0
2024-05-08 12:00:00,161.76,161.85,161.73,161.78,8850.0,159.748,159.8368,159.7183,159.7677,8850.0
2024-05-08 12:10:00,161.78,161.84,161.72,161.84,8437.0,159.7677,159.827,159.7085,159.827,8437.0
2024-05-08 12:20:00,161.87,161.88,161.79,161.82,8693.0,159.8566,159.8665,159.7776,159.8072,8693.0
2024-05-08 12:30:00,161.83,161.83,161.65,161.75,12459.0,159.8171,159.8171,159.6393,159.7381,12459.0
2024-05-08 12:40:00,161.76,161.87,161.72,161.83,41279.0,159.748,159.8566,159.7085,159.8171,41279.0
2024-05-08 12:50:00,161.81,161.82,161.71,161.73,3937.0,159.7973,159.8072,159.6986,159.7183,3937.0
2024-05-08 13:00:00,161.75,161.85,161.61,161.77,29455.0,159.7381,159.8368,159.5998,159.7578,29455.0
2024-05-08 13:10:00,161.75,161.77,161.68,161.73,9153.0,159.7381,159.7578,159.669,159.7183,9153.0
2024-05-08 13:20:00,161.7,161.7,161.59,161.62,9796.0,159.6887,159.6887,159.5801,159.6097,9796.0
2024-05-08 13:30:00,161.6,161.71,161.6,161.68,6264.0,159.59,159.6986,159.59,159.669,6264.0
2024-05-08 13:40:00,161.66,161.85,161.65,161.82,9460.0,159.6492,159.8368,159.6393,159.8072,9460.0
2024-05-08 13:50:00,161.82,161.89,161.79,161.88,7785.0,159.8072,159.8763,159.7776,159.8665,7785.0
2024-05-08 14:00:00,161.88,161.92,161.84,161.89,8302.0,159.8665,159.906,159.827,159.8763,8302.0
2024-05-08 14:10:00,161.88,161.95,161.84,161.93,13330.0,159.8665,159.9356,159.827,159.9158,13330.0
2024-05-08 14:20:00,161.92,161.93,161.81,161.9,19458.0,159.906,159.9158,159.7973,159.8862,19458.0
2024-05-08 14:30:00,161.89,161.93,161.81,161.85,39123.0,159.8763,159.9158,159.7973,159.8368,39123.0
2024-05-08 14:40:00,161.87,161.89,161.8,161.85,10462.0,159.8566,159.8763,159.7875,159.8368,10462.0
2024-05-08 14:50:00,161.86,161.86,161.74,161.78,17617.0,159.8467,159.8467,159.7282,159.7677,17617.0
2024-05-08 15:00:00,161.77,161.77,161.65,161.75,21189.0,159.7578,159.7578,159.6393,159.7381,21189.0
2024-05-08 15:10:00,161.76,161.87,161.72,161.86,7945.0,159.748,159.8566,159.7085,159.8467,7945.0
2024-05-08 15:20:00,161.85,161.9,161.83,161.86,23421.0,159.8368,159.8862,159.8171,159.8467,23421.0
2024-05-08 15:30:00,161.86,161.94,161.85,161.9,12689.0,159.8467,159.9257,159.8368,159.8862,12689.0
2024-05-08 15:40:00,161.89,161.97,161.87,161.94,16270.0,159.8763,159.9554,159.8566,159.9257,16270.0
2024-05-08 15:50:00,161.94,161.97,161.84,161.86,53788.0,159.9257,159.9554,159.827,159.8467,53788.0
2024-05-09 09:30:00,161.95,162.06,161.83,161.84,35918.0,159.9356,160.0442,159.8171,159.827,35918.0
2024-05-09 09:40:00,161.8,161.81,161.61,161.69,19084.0,159.7875,159.7973,159.5998,159.6788,19084.0
2024-05-09 09:50:00,161.68,161.89,161.68,161.88,17866.0,159.669,159.8763,159.669,159.8665,17866.0
2024-05-09 10:00:00,161.9,162.08,161.87,161.95,14594.0,159.8862,160.064,159.8566,159.9356,14594.0
2024-05-09 10:10:00,161.97,162.07,161.73,161.73,21126.0,159.9554,160.0541,159.7183,159.7183,21126.0
2024-05-09 10:20:00,161.76,161.97,161.76,161.85,13447.0,159.748,159.9554,159.748,159.8368,13447.0
2024-05-09 10:30:00,161.91,162.23,161.91,162.18,11024.0,159.8961,160.2121,159.8961,160.1627,11024.0
2024-05-09 10:40:00,162.19,162.21,162.08,162.19,14632.0,160.1726,160.1924,160.064,160.1726,14632.0
2024-05-09 10:50:00,162.16,162.29,162.16,162.25,42785.0,160.143,160.2714,160.143,160.2319,42785.0
2024-05-09 11:00:00,162.29,162.42,162.28,162.37,8381.0,160.2714,160.3998,160.2615,160.3504,8381.0
2024-05-09 11:10:00,162.38,162.38,162.27,162.31,7123.0,160.3603,160.3603,160.2516,160.2911,7123.0
2024-05-09 11:20:00,162.32,162.33,162.24,162.31,7629.0,160.301,160.3109,160.222,160.2911,7629.0
2024-05-09 11:30:00,162.32,162.33,162.17,162.17,6621.0,160.301,160.3109,160.1529,160.1529,6621.0
2024-05-09 11:40:00,162.16,162.16,161.98,162.04,10703.0,160.143,160.143,159.9652,160.0245,10703.0
2024-05-09 11:50:00,162.03,162.03,161.87,161.93,9430.0,160.0146,160.0146,159.8566,159.9158,9430.0
2024-05-09 12:00:00,161.9,162.0,161.89,162.0,11955.0,159.8862,159.985,159.8763,159.985,11955.0
2024-05-09 12:10:00,162.0,162.06,161.97,161.99,5586.0,159.985,160.0442,159.9554,159.9751,5586.0
2024-05-09 12:20:00,161.98,162.07,161.98,162.01,4026.0,159.9652,160.0541,159.9652,159.9949,4026.0
2024-05-09 12:30:00,161.99,162.11,161.94,162.09,25887.0,159.9751,160.0936,159.9257,160.0739,25887.0
2024-05-09 12:40:00,162.09,162.19,162.09,162.17,7993.0,160.0739,160.1726,160.0739,160.1529,7993.0
2024-05-09 12:50:00,162.16,162.22,162.14,162.19,4653.0,160.143,160.2022,160.1232,160.1726,4653.0
2024-05-09 13:00:00,162.18,162.29,162.1,162.2,12181.0,160.1627,160.2714,160.0837,160.1825,12181.0
2024-05-09 13:10:00,162.25,162.25,162.15,162.17,4615.0,160.2319,160.2319,160.1331,160.1529,4615.0
2024-05-09 13:20:00,162.18,162.26,162.05,162.26,16646.0,160.1627,160.2417,160.0344,160.2417,16646.0
2024-05-09 13:30:00,162.27,162.27,162.2,162.21,8861.0,160.2516,160.2516,160.1825,160.1924,8861.0
2024-05-09 13:40:00,162.22,162.3,162.19,162.21,12837.0,160.2022,160.2812,160.1726,160.1924,12837.0
2024-05-09 13:50:00,162.22,162.24,162.18,162.19,8598.0,160.2022,160.222,160.1627,160.1726,8598.0
2024-05-09 14:00:00,162.19,162.19,162.11,162.16,18910.0,160.1726,160.1726,160.0936,160.143,18910.0
2024-05-09 14:10:00,162.16,162.2,162.12,162.18,11871.0,160.143,160.1825,160.1035,160.1627,11871.0
2024-05-09 14:20:00,162.18,162.29,162.1,162.29,10197.0,160.1627,160.2714,160.0837,160.2714,10197.0
2024-05-09 14:30:00,162.28,162.34,162.23,162.31,10359.0,160.2615,160.3207,160.2121,160.2911,10359.0
2024-05-09 14:40:00,162.3,162.37,162.29,162.34,21295.0,160.2812,160.3504,160.2714,160.3207,21295.0
2024-05-09 14:50:00,162.36,162.43,162.34,162.39,18517.0,160.3405,160.4096,160.3207,160.3701,18517.0
2024-05-09 15:00:00,162.36,162.44,162.33,162.4,12633.0,160.3405,160.4195,160.3109,160.38,12633.0
2024-05-09 15:10:00,162.39,162.39,162.3,162.34,18215.0,160.3701,160.3701,160.2812,160.3207,18215.0
2024-05-09 15:20:00,162.35,162.38,162.29,162.33,17292.0,160.3306,160.3603,160.2714,160.3109,17292.0
2024-05-09 15:30:00,162.31,162.44,162.28,162.34,23959.0,160.2911,160.4195,160.2615,160.3207,23959.0
2024-05-09 15:40:00,162.33,162.34,162.26,162.29,16977.0,160.3109,160.3207,160.2417,160.2714,16977.0
2024-05-09 15:50:00,162.3,162.42,162.27,162.39,39891.0,160.2812,160.3998,160.2516,160.3701,39891.0
2024-05-10 09:30:00,162.94,163.25,162.88,163.21,54198.0,160.9133,161.2194,160.854,161.1799,54198.0
2024-05-10 09:40:00,163.22,163.41,163.22,163.34,31041.0,161.1898,161.3774,161.1898,161.3083,31041.0
2024-05-10 09:50:00,163.37,163.37,163.24,163.31,15743.0,161.3379,161.3379,161.2096,161.2787,15743.0
2024-05-10 10:00:00,163.31,163.31,163.02,163.05,38407.0,161.2787,161.2787,160.9923,161.0219,38407.0
2024-05-10 10:10:00,163.05,163.07,162.88,162.88,22215.0,161.0219,161.0417,160.854,160.854,22215.0
2024-05-10 10:20:00,162.89,162.93,162.69,162.73,51838.0,160.8639,160.9034,160.6664,160.7059,51838.0
2024-05-10 10:30:00,162.73,162.84,162.64,162.84,29219.0,160.7059,160.8145,160.617,160.8145,29219.0
2024-05-10 10:40:00,162.85,162.96,162.79,162.84,7570.0,160.8244,160.933,160.7652,160.8145,7570.0
2024-05-10 10:50:00,162.89,162.89,162.53,162.72,18505.0,160.8639,160.8639,160.5084,160.696,18505.0
2024-05-10 11:00:00,162.72,162.83,162.67,162.69,13861.0,160.696,160.8047,160.6466,160.6664,13861.0
2024-05-10 11:10:00,162.73,162.82,162.68,162.73,28329.0,160.7059,160.7948,160.6565,160.7059,28329.0
2024-05-10 11:20:00,162.73,162.84,162.72,162.81,8708.0,160.7059,160.8145,160.696,160.7849,8708.0
2024-05-10 11:30:00,162.82,162.85,162.66,162.72,9507.0,160.7948,160.8244,160.6368,160.696,9507.0
2024-05-10 11:40:00,162.73,162.73,162.54,162.69,8888.0,160.7059,160.7059,160.5183,160.6664,8888.0
2024-05-10 11:50:00,162.7,162.8,162.69,162.79,7993.0,160.6763,160.775,160.6664,160.7652,7993.0
2024-05-10 12:00:00,162.77,162.77,162.62,162.75,11721.0,160.7454,160.7454,160.5973,160.7256,11721.0
2024-05-10 12:10:00,162.76,162.81,162.72,162.79,15139.0,160.7355,160.7849,160.696,160.7652,15139.0
2024-05-10 12:20:00,162.77,162.84,162.75,162.77,14282.0,160.7454,160.8145,160.7256,160.7454,14282.0
2024-05-10 12:30:00,162.78,162.81,162.72,162.72,8886.0,160.7553,160.7849,160.696,160.696,8886.0
2024-05-10 12:40:00,162.72,162.9,162.72,162.88,19578.0,160.696,160.8738,160.696,160.854,19578.0
2024-05-10 12:50:00,162.89,162.91,162.83,162.84,12190.0,160.8639,160.8837,160.8047,160.8145,12190.0
2024-05-10 13:00:00,162.85,162.87,162.7,162.71,9496.0,160.8244,160.8442,160.6763,160.6861,9496.0
2024-05-10 13:10:00,162.72,162.77,162.69,162.74,11343.0,160.696,160.7454,160.6664,160.7158,11343.0
2024-05-10 13:20:00,162.74,162.75,162.65,162.69,9926.0,160.7158,160.7256,160.6269,160.6664,9926.0
2024-05-10 13:30:00,162.71,162.76,162.7,162.71,18935.0,160.6861,160.7355,160.6763,160.6861,18935.0
2024-05-10 13:40:00,162.73,162.73,162.6,162.68,8666.0,160.7059,160.7059,160.5775,160.6565,8666.0
2024-05-10 13:50:00,162.71,162.9,162.71,162.89,16967.0,160.6861,160.8738,160.6861,160.8639,16967.0
2024-05-10 14:00:00,162.9,162.9,162.78,162.89,12039.0,160.8738,160.8738,160.7553,160.8639,12039.0
2024-05-10 14:10:00,162.89,162.93,162.87,162.91,6680.0,160.8639,160.9034,160.8442,160.8837,6680.0
2024-05-10 14:20:00,162.9,162.91,162.79,162.82,7302.0,160.8738,160.8837,160.7652,160.7948,7302.0
2024-05-10 14:30:00,162.79,162.79,162.65,162.71,61091.0,160.7652,160.7652,160.6269,160.6861,61091.0
2024-05-10 14:40:00,162.71,162.82,162.71,162.81,12458.0,160.6861,160.7948,160.6861,160.7849,12458.0
2024-05-10 14:50:00,162.8,162.85,162.79,162.85,15434.0,160.775,160.8244,160.7652,160.8244,15434.0
2024-05-10 15:00:00,162.86,162.87,162.76,162.83,27487.0,160.8343,160.8442,160.7355,160.8047,27487.0
2024-05-10 15:10:00,162.82,162.89,162.8,162.89,18055.0,160.7948,160.8639,160.775,160.8639,18055.0
2024-05-10 15:20:00,162.89,162.9,162.83,162.85,16013.0,160.8639,160.8738,160.8047,160.8244,16013.0
2024-05-10 15:30:00,162.87,162.94,162.79,162.92,17834.0,160.8442,160.9133,160.7652,160.8935,17834.0
2024-05-10 15:40:00,162.92,162.93,162.83,162.84,18261.0,160.8935,160.9034,160.8047,160.8145,18261.0
2024-05-10 15:50:00,162.85,163.05,162.85,162.92,20847.0,160.8244,161.0219,160.8244,160.8935,20847.0
2024-05-13 09:30:00,163.43,163.43,162.99,162.99,44519.0,161.3972,161.3972,160.9627,160.9627,44519.0
2024-05-13 09:40:00,162.97,162.99,162.73,162.83,35565.0,160.9429,160.9627,160.7059,160.8047,35565.0
2024-05-13 09:50:00,162.84,163.01,162.82,163.01,14502.0,160.8145,160.9824,160.7948,160.9824,14502.0
2024-05-13 10:00:00,162.98,163.03,162.95,163.03,17225.0,160.9528,161.0022,160.9232,161.0022,17225.0
2024-05-13 10:10:00,163.0,163.05,162.94,163.02,10587.0,160.9725,161.0219,160.9133,160.9923,10587.0
2024-05-13 10:20:00,163.01,163.12,163.0,163.08,13705.0,160.9824,161.091,160.9725,161.0515,13705.0
2024-05-13 10:30:00,163.09,163.09,162.93,163.05,18109.0,161.0614,161.0614,160.9034,161.0219,18109.0
2024-05-13 10:40:00,163.04,163.05,162.97,163.03,16582.0,161.012,161.0219,160.9429,161.0022,16582.0
2024-05-13 10:50:00,163.03,163.04,162.94,162.97,23230.0,161.0022,161.012,160.9133,160.9429,23230.0
2024-05-13 11:00:00,162.99,163.01,162.87,162.97,24393.0,160.9627,160.9824,160.8442,160.9429,24393.0
2024-05-13 11:10:00,162.98,163.06,162.98,163.01,22356.0,160.9528,161.0318,160.9528,160.9824,22356.0
2024-05-13 11:20:00,163.01,163.02,162.84,162.86,21042.0,160.9824,160.9923,160.8145,160.8343,21042.0
2024-05-13 11:30:00,162.86,162.9,162.71,162.85,21522.0,160.8343,160.8738,160.6861,160.8244,21522.0
2024-05-13 11:40:00,162.87,162.91,162.84,162.88,9906.0,160.8442,160.8837,160.8145,160.854,9906.0
2024-05-13 11:50:00,162.9,162.95,162.88,162.91,12123.0,160.8738,160.9232,160.854,160.8837,12123.0
2024-05-13 12:00:00,162.92,163.0,162.91,162.98,11621.0,160.8935,160.9725,160.8837,160.9528,11621.0
2024-05-13 12:10:00,162.99,162.99,162.93,162.98,7387.0,160.9627,160.9627,160.9034,160.9528,7387.0
2024-05-13 12:20:00,162.97,163.03,162.96,163.03,6404.0,160.9429,161.0022,160.933,161.0022,6404.0
2024-05-13 12:30:00,163.03,163.06,163.0,163.02,17686.0,161.0022,161.0318,160.9725,160.9923,17686.0
2024-05-13 12:40:00,163.01,163.01,162.93,162.96,6933.0,160.9824,160.9824,160.9034,160.933,6933.0
2024-05-13 12:50:00,162.95,162.99,162.91,162.93,15878.0,160.9232,160.9627,160.8837,160.9034,15878.0
2024-05-13 13:00:00,162.89,162.91,162.61,162.65,23222.0,160.8639,160.8837,160.5874,160.6269,23222.0
2024-05-13 13:10:00,162.63,162.84,162.52,162.83,26063.0,160.6071,160.8145,160.4985,160.8047,26063.0
2024-05-13 13:20:00,162.82,162.89,162.8,162.84,9527.0,160.7948,160.8639,160.775,160.8145,9527.0
2024-05-13 13:30:00,162.84,162.85,162.73,162.74,11722.0,160.8145,160.8244,160.7059,160.7158,11722.0
2024-05-13 13:40:00,162.72,162.77,162.71,162.71,9239.0,160.696,160.7454,160.6861,160.6861,9239.0
2024-05-13 13:50:00,162.74,162.8,162.71,162.79,9948.0,160.7158,160.775,160.6861,160.7652,9948.0
2024-05-13 14:00:00,162.77,162.77,162.69,162.74,9769.0,160.7454,160.7454,160.6664,160.7158,9769.0
2024-05-13 14:10:00,162.72,162.8,162.72,162.79,5811.0,160.696,160.775,160.696,160.7652,5811.0
2024-05-13 14:20:00,162.81,162.83,162.78,162.82,9201.0,160.7849,160.8047,160.7553,160.7948,9201.0
2024-05-13 14:30:00,162.81,162.88,162.77,162.88,16777.0,160.7849,160.854,160.7454,160.854,16777.0
2024-05-13 14:40:00,162.87,162.9,162.83,162.84,14463.0,160.8442,160.8738,160.8047,160.8145,14463.0
2024-05-13 14:50:00,162.83,162.87,162.8,162.87,7399.0,160.8047,160.8442,160.775,160.8442,7399.0
2024-05-13 15:00:00,162.88,162.91,162.84,162.86,8863.0,160.854,160.8837,160.8145,160.8343,8863.0
2024-05-13 15:10:00,162.84,162.95,162.83,162.93,10319.0,160.8145,160.9232,160.8047,160.9034,10319.0
2024-05-13 15:20:00,162.96,162.96,162.79,162.88,19285.0,160.933,160.933,160.7652,160.854,19285.0
2024-05-13 15:30:00,162.9,162.97,162.87,162.93,41647.0,160.8738,160.9429,160.8442,160.9034,41647.0
2024-05-13 15:40:00,162.94,162.95,162.81,162.82,39345.0,160.9133,160.9232,160.7849,160.7948,39345.0
2024-05-13 15:50:00,162.83,162.94,162.81,162.88,65669.0,160.8047,160.9133,160.7849,160.854,65669.0
2024-05-14 09:30:00,162.87,163.05,162.73,162.91,78229.0,160.8442,161.0219,160.7059,160.8837,78229.0
2024-05-14 09:40:00,162.92,163.07,162.9,162.91,49283.0,160.8935,161.0417,160.8738,160.8837,49283.0
2024-05-14 09:50:00,162.92,162.94,162.8,162.83,29840.0,160.8935,160.9133,160.775,160.8047,29840.0
2024-05-14 10:00:00,162.81,163.02,162.81,163.0,22116.0,160.7849,160.9923,160.7849,160.9725,22116.0
2024-05-14 10:10:00,163.02,163.06,162.77,162.79,24998.0,160.9923,161.0318,160.7454,160.7652,24998.0
2024-05-14 10:20:00,162.83,163.31,162.82,163.26,18787.0,160.8047,161.2787,160.7948,161.2293,18787.0
2024-05-14 10:30:00,163.27,163.27,162.69,162.82,37654.0,161.2392,161.2392,160.6664,160.7948,37654.0
2024-05-14 10:40:00,162.81,162.84,162.71,162.79,33225.0,160.7849,160.8145,160.6861,160.7652,33225.0
2024-05-14 10:50:00,162.78,162.99,162.76,162.98,38935.0,160.7553,160.9627,160.7355,160.9528,38935.0
2024-05-14 11:00:00,163.01,163.05,162.94,163.05,28053.0,160.9824,161.0219,160.9133,161.0219,28053.0
2024-05-14 11:10:00,163.04,163.15,163.02,163.05,15751.0,161.012,161.1207,160.9923,161.0219,15751.0
2024-05-14 11:20:00,163.03,163.14,163.02,163.13,10625.0,161.0022,161.1108,160.9923,161.1009,10625.0
2024-05-14 11:30:00,163.1,163.1,162.9,162.92,13564.0,161.0713,161.0713,160.8738,160.8935,13564.0
2024-05-14 11:40:00,162.98,162.98,162.86,162.94,9867.0,160.9528,160.9528,160.8343,160.9133,9867.0
2024-05-14 11:50:00,162.93,162.99,162.88,162.9,21074.0,160.9034,160.9627,160.854,160.8738,21074.0
2024-05-14 12:00:00,162.88,162.93,162.83,162.93,14991.0,160.854,160.9034,160.8047,160.9034,14991.0
2024-05-14 12:10:00,162.9,162.94,162.84,162.84,5520.0,160.8738,160.9133,160.8145,160.8145,5520.0
2024-05-14 12:20:00,162.84,162.85,162.74,162.77,8446.0,160.8145,160.8244,160.7158,160.7454,8446.0
2024-05-14 12:30:00,162.75,162.79,162.72,162.72,13701.0,160.7256,160.7652,160.696,160.696,13701.0
2024-05-14 12:40:00,162.74,162.75,162.67,162.73,5114.0,160.7158,160.7256,160.6466,160.7059,5114.0
2024-05-14 12:50:00,162.81,162.83,162.75,162.81,8471.0,160.7849,160.8047,160.7256,160.7849,8471.0
2024-05-14 13:00:00,162.83,162.83,162.7,162.73,7772.0,160.8047,160.8047,160.6763,160.7059,7772.0
2024-05-14 13:10:00,162.74,162.77,162.67,162.73,8920.0,160.7158,160.7454,160.6466,160.7059,8920.0
2024-05-14 13:20:00,162.75,162.82,162.69,162.81,8825.0,160.7256,160.7948,160.6664,160.7849,8825.0
2024-05-14 13:30:00,162.81,162.85,162.79,162.83,10349.0,160.7849,160.8244,160.7652,160.8047,10349.0
2024-05-14 13:40:00,162.83,162.93,162.83,162.86,7662.0,160.8047,160.9034,160.8047,160.8343,7662.0
2024-05-14 13:50:00,162.86,162.9,162.82,162.89,12627.0,160.8343,160.8738,160.7948,160.8639,12627.0
2024-05-14 14:00:00,162.88,163.04,162.87,163.03,27025.0,160.854,161.012,160.8442,161.0022,27025.0
2024-05-14 14:10:00,163.04,163.29,163.03,163.28,12799.0,161.012,161.2589,161.0022,161.2491,12799.0
2024-05-14 14:20:00,163.31,163.31,163.25,163.27,11515.0,161.2787,161.2787,161.2194,161.2392,11515.0
2024-05-14 14:30:00,163.26,163.47,163.22,163.47,15967.0,161.2293,161.4367,161.1898,161.4367,15967.0
2024-05-14 14:40:00,163.47,163.63,163.43,163.49,17613.0,161.4367,161.5947,161.3972,161.4564,17613.0
2024-05-14 14:50:00,163.46,163.56,163.44,163.53,18075.0,161.4268,161.5256,161.4071,161.4959,18075.0
2024-05-14 15:00:00,163.54,163.57,163.48,163.54,16080.0,161.5058,161.5354,161.4466,161.5058,16080.0
2024-05-14 15:10:00,163.54,163.63,163.51,163.62,11723.0,161.5058,161.5947,161.4762,161.5848,11723.0
2024-05-14 15:20:00,163.63,163.71,163.56,163.61,15636.0,161.5947,161.6737,161.5256,161.575,15636.0
2024-05-14 15:30:00,163.59,163.62,163.55,163.55,10736.0,161.5552,161.5848,161.5157,161.5157,10736.0
2024-05-14 15:40:00,163.56,163.69,163.56,163.58,25366.0,161.5256,161.654,161.5256,161.5453,25366.0
2024-05-14 15:50:00,163.59,163.72,163.57,163.57,44912.0,161.5552,161.6836,161.5354,161.5354,44912.0
2024-05-15 09:30:00,164.36,164.72,164.3,164.64,60046.0,162.3156,162.6711,162.2564,162.5921,60046.0
2024-05-15 09:40:00,164.66,164.81,164.52,164.52,36409.0,162.6119,162.76,162.4736,162.4736,36409.0
2024-05-15 09:50:00,164.53,164.55,164.39,164.55,16568.0,162.4835,162.5033,162.3452,162.5033,16568.0
2024-05-15 10:00:00,164.57,164.92,164.57,164.82,16707.0,162.523,162.8687,162.523,162.7699,16707.0
2024-05-15 10:10:00,164.82,164.88,164.72,164.84,12833.0,162.7699,162.8292,162.6711,162.7897,12833.0
2024-05-15 10:20:00,164.88,164.97,164.86,164.94,38778.0,162.8292,162.918,162.8094,162.8884,38778.0
2024-05-15 10:30:00,164.96,165.21,164.94,165.15,10484.0,162.9082,163.155,162.8884,163.0958,10484.0
2024-05-15 10:40:00,165.16,165.24,165.12,165.23,7082.0,163.1057,163.1847,163.0662,163.1748,7082.0
2024-05-15 10:50:00,165.24,165.25,165.16,165.24,12237.0,163.1847,163.1946,163.1057,163.1847,12237.0
2024-05-15 11:00:00,165.25,165.5,165.24,165.44,22275.0,163.1946,163.4414,163.1847,163.3822,22275.0
2024-05-15 11:10:00,165.44,165.55,165.41,165.55,16506.0,163.3822,163.4908,163.3526,163.4908,16506.0
2024-05-15 11:20:00,165.55,165.57,165.43,165.52,8461.0,163.4908,163.5106,163.3723,163.4612,8461.0
2024-05-15 11:30:00,165.54,165.59,165.5,165.51,17624.0,163.4809,163.5303,163.4414,163.4513,17624.0
2024-05-15 11:40:00,165.53,165.6,165.51,165.56,40138.0,163.4711,163.5402,163.4513,163.5007,40138.0
2024-05-15 11:50:00,165.57,165.62,165.53,165.55,41604.0,163.5106,163.5599,163.4711,163.4908,41604.0
2024-05-15 12:00:00,165.55,165.55,165.42,165.49,37858.0,163.4908,163.4908,163.3624,163.4316,37858.0
2024-05-15 12:10:00,165.53,165.58,165.52,165.58,11317.0,163.4711,163.5204,163.4612,163.5204,11317.0
2024-05-15 12:20:00,165.57,165.64,165.51,165.63,18141.0,163.5106,163.5797,163.4513,163.5698,18141.0
2024-05-15 12:30:00,165.64,165.7,165.62,165.64,12846.0,163.5797,163.639,163.5599,163.5797,12846.0
2024-05-15 12:40:00,165.63,165.74,165.57,165.7,30396.0,163.5698,163.6785,163.5106,163.639,30396.0
2024-05-15 12:50:00,165.7,165.82,165.7,165.82,34826.0,163.639,163.7575,163.639,163.7575,34826.0
2024-05-15 13:00:00,165.83,165.89,165.82,165.86,7176.0,163.7673,163.8266,163.7575,163.797,7176.0
2024-05-15 13:10:00,165.85,165.94,165.85,165.88,8036.0,163.7871,163.876,163.7871,163.8167,8036.0
2024-05-15 13:20:00,165.88,165.96,165.84,165.96,11457.0,163.8167,163.8957,163.7772,163.8957,11457.0
2024-05-15 13:30:00,165.97,165.98,165.88,165.93,9752.0,163.9056,163.9155,163.8167,163.8661,9752.0
2024-05-15 13:40:00,165.94,165.95,165.83,165.87,27690.0,163.876,163.8858,163.7673,163.8068,27690.0
2024-05-15 13:50:00,165.87,166.04,165.87,166.03,16154.0,163.8068,163.9747,163.8068,163.9649,16154.0
2024-05-15 14:00:00,166.03,166.12,165.98,166.11,20701.0,163.9649,164.0537,163.9155,164.0439,20701.0
2024-05-15 14:10:00,166.11,166.19,166.01,166.07,17395.0,164.0439,164.1229,163.9451,164.0044,17395.0
2024-05-15 14:20:00,166.08,166.12,166.0,166.06,11365.0,164.0142,164.0537,163.9352,163.9945,11365.0
2024-05-15 14:30:00,166.07,166.1,165.99,166.1,19672.0,164.0044,164.034,163.9253,164.034,19672.0
2024-05-15 14:40:00,166.09,166.11,165.98,166.0,50595.0,164.0241,164.0439,163.9155,163.9352,50595.0
2024-05-15 14:50:00,166.0,166.06,165.98,166.03,9584.0,163.9352,163.9945,163.9155,163.9649,9584.0
2024-05-15 15:00:00,166.03,166.04,165.95,166.03,28530.0,163.9649,163.9747,163.8858,163.9649,28530.0
2024-05-15 15:10:00,166.02,166.07,165.96,166.03,60204.0,163.955,164.0044,163.8957,163.9649,60204.0
2024-05-15 15:20:00,166.02,166.11,166.02,166.04,21326.0,163.955,164.0439,163.955,163.9747,21326.0
2024-05-15 15:30:00,166.04,166.08,166.0,166.04,25028.0,163.9747,164.0142,163.9352,163.9747,25028.0
2024-05-15 15:40:00,166.05,166.12,166.04,166.07,37363.0,163.9846,164.0537,163.9747,164.0044,37363.0
2024-05-15 15:50:00,166.07,166.31,166.02,166.22,87836.0,164.0044,164.2414,163.955,164.1525,87836.0
2024-05-16 09:30:00,166.25,166.35,166.1,166.24,68525.0,164.1821,164.2809,164.034,164.1722,68525.0
2024-05-16 09:40:00,166.23,166.37,166.2,166.33,24709.0,164.1624,164.3006,164.1327,164.2611,24709.0
2024-05-16 09:50:00,166.34,166.37,166.26,166.36,20244.0,164.271,164.3006,164.192,164.2907,20244.0
2024-05-16 10:00:00,166.37,166.37,166.07,166.26,28910.0,164.3006,164.3006,164.0044,164.192,28910.0
2024-05-16 10:10:00,166.28,166.44,166.27,166.44,19472.0,164.2117,164.3698,164.2019,164.3698,19472.0
2024-05-16 10:20:00,166.43,166.46,166.4,166.43,20049.0,164.3599,164.3895,164.3302,164.3599,20049.0
2024-05-16 10:30:00,166.41,166.44,166.34,166.35,13282.0,164.3401,164.3698,164.271,164.2809,13282.0
2024-05-16 10:40:00,166.34,166.46,166.34,166.43,12005.0,164.271,164.3895,164.271,164.3599,12005.0
2024-05-16 10:50:00,166.42,166.58,166.39,166.56,21423.0,164.35,164.508,164.3204,164.4883,21423.0
2024-05-16 11:00:00,166.57,166.61,166.47,166.54,25917.0,164.4981,164.5376,164.3994,164.4685,25917.0
2024-05-16 11:10:00,166.54,166.54,166.29,166.38,32774.0,164.4685,164.4685,164.2216,164.3105,32774.0
2024-05-16 11:20:00,166.38,166.53,166.31,166.52,33809.0,164.3105,164.4586,164.2414,164.4488,33809.0
2024-05-16 11:30:00,166.53,166.62,166.42,166.47,21810.0,164.4586,164.5475,164.35,164.3994,21810.0
2024-05-16 11:40:00,166.44,166.47,166.39,166.43,15029.0,164.3698,164.3994,164.3204,164.3599,15029.0
2024-05-16 11:50:00,166.42,166.46,166.38,166.43,14179.0,164.35,164.3895,164.3105,164.3599,14179.0
2024-05-16 12:00:00,166.42,166.42,166.21,166.29,30836.0,164.35,164.35,164.1426,164.2216,30836.0
2024-05-16 12:10:00,166.29,166.37,166.24,166.24,12880.0,164.2216,164.3006,164.1722,164.1722,12880.0
2024-05-16 12:20:00,166.22,166.29,166.18,166.22,15258.0,164.1525,164.2216,164.113,164.1525,15258.0
2024-05-16 12:30:00,166.22,166.23,166.12,166.2,13718.0,164.1525,164.1624,164.0537,164.1327,13718.0
2024-05-16 12:40:00,166.18,166.25,166.15,166.22,33345.0,164.113,164.1821,164.0834,164.1525,33345.0
2024-05-16 12:50:00,166.24,166.29,166.24,166.27,5100.0,164.1722,164.2216,164.1722,164.2019,5100.0
2024-05-16 13:00:00,166.27,166.29,166.19,166.26,12429.0,164.2019,164.2216,164.1229,164.192,12429.0
2024-05-16 13:10:00,166.27,166.31,166.24,166.27,16231.0,164.2019,164.2414,164.1722,164.2019,16231.0
2024-05-16 13:20:00,166.28,166.29,165.84,165.96,47432.0,164.2117,164.2216,163.7772,163.8957,47432.0
2024-05-16 13:30:00,165.98,166.09,165.93,165.97,16420.0,163.9155,164.0241,163.8661,163.9056,16420.0
2024-05-16 13:40:00,165.98,166.02,165.84,165.9,29434.0,163.9155,163.955,163.7772,163.8365,29434.0
2024-05-16 13:50:00,165.92,166.09,165.92,166.08,17839.0,163.8562,164.0241,163.8562,164.0142,17839.0
2024-05-16 14:00:00,166.08,166.08,165.89,165.92,30044.0,164.0142,164.0142,163.8266,163.8562,30044.0
2024-05-16 14:10:00,165.92,165.94,165.75,165.86,12624.0,163.8562,163.876,163.6883,163.797,12624.0
2024-05-16 14:20:00,165.88,165.98,165.84,165.9,18791.0,163.8167,163.9155,163.7772,163.8365,18791.0
2024-05-16 14:30:00,165.92,166.0,165.91,165.98,16078.0,163.8562,163.9352,163.8463,163.9155,16078.0
2024-05-16 14:40:00,165.98,166.08,165.98,166.04,14620.0,163.9155,164.0142,163.9155,163.9747,14620.0
2024-05-16 14:50:00,166.03,166.09,165.99,166.09,17262.0,163.9649,164.0241,163.9253,164.0241,17262.0
2024-05-16 15:00:00,166.09,166.12,166.04,166.11,41697.0,164.0241,164.0537,163.9747,164.0439,41697.0
2024-05-16 15:10:00,166.11,166.11,166.01,166.05,14726.0,164.0439,164.0439,163.9451,163.9846,14726.0
2024-05-16 15:20:00,166.04,166.05,165.98,166.01,19610.0,163.9747,163.9846,163.9155,163.9451,19610.0
2024-05-16 15:30:00,166.0,166.01,165.65,165.72,16036.0,163.9352,163.9451,163.5896,163.6587,16036.0
2024-05-16 15:40:00,165.76,165.77,165.66,165.71,15284.0,163.6982,163.7081,163.5995,163.6488,15284.0
2024-05-16 15:50:00,165.7,165.94,165.52,165.59,25320.0,163.639,163.876,163.4612,163.5303,25320.0
2024-05-17 09:30:00,165.66,165.72,165.52,165.56,45561.0,163.5995,163.6587,163.4612,163.5007,45561.0
2024-05-17 09:40:00,165.54,165.54,165.41,165.46,23263.0,163.4809,163.4809,163.3526,163.4019,23263.0
2024-05-17 09:50:00,165.47,165.54,165.41,165.53,13460.0,163.4118,163.4809,163.3526,163.4711,13460.0
2024-05-17 10:00:00,165.54,165.58,165.33,165.38,12407.0,163.4809,163.5204,163.2736,163.3229,12407.0
2024-05-17 10:10:00,165.39,165.45,165.31,165.45,12124.0,163.3328,163.3921,163.2538,163.3921,12124.0
2024-05-17 10:20:00,165.45,165.62,165.45,165.62,17342.0,163.3921,163.5599,163.3921,163.5599,17342.0
2024-05-17 10:30:00,165.63,165.63,165.54,165.59,15512.0,163.5698,163.5698,163.4809,163.5303,15512.0
2024-05-17 10:40:00,165.59,165.69,165.59,165.69,11299.0,163.5303,163.6291,163.5303,163.6291,11299.0
2024-05-17 10:50:00,165.69,165.7,165.64,165.64,11558.0,163.6291,163.639,163.5797,163.5797,11558.0
2024-05-17 11:00:00,165.62,165.63,165.4,165.52,15469.0,163.5599,163.5698,163.3427,163.4612,15469.0
2024-05-17 11:10:00,165.51,165.53,165.45,165.5,37768.0,163.4513,163.4711,163.3921,163.4414,37768.0
2024-05-17 11:20:00,165.47,165.5,165.42,165.45,13575.0,163.4118,163.4414,163.3624,163.3921,13575.0
2024-05-17 11:30:00,165.46,165.46,165.3,165.32,9859.0,163.4019,163.4019,163.2439,163.2637,9859.0
2024-05-17 11:40:00,165.31,165.38,165.26,165.27,14051.0,163.2538,163.3229,163.2044,163.2143,14051.0
2024-05-17 11:50:00,165.26,165.47,165.25,165.46,8166.0,163.2044,163.4118,163.1946,163.4019,8166.0
2024-05-17 12:00:00,165.44,165.49,165.36,165.4,20400.0,163.3822,163.4316,163.3032,163.3427,20400.0
2024-05-17 12:10:00,165.41,165.41,165.35,165.37,9185.0,163.3526,163.3526,163.2933,163.3131,9185.0
2024-05-17 12:20:00,165.38,165.39,165.31,165.36,6269.0,163.3229,163.3328,163.2538,163.3032,6269.0
2024-05-17 12:30:00,165.35,165.38,165.31,165.37,23044.0,163.2933,163.3229,163.2538,163.3131,23044.0
2024-05-17 12:40:00,165.36,165.36,165.16,165.28,13451.0,163.3032,163.3032,163.1057,163.2242,13451.0
2024-05-17 12:50:00,165.28,165.39,165.28,165.37,13038.0,163.2242,163.3328,163.2242,163.3131,13038.0
2024-05-17 13:00:00,165.37,165.39,165.33,165.39,77733.0,163.3131,163.3328,163.2736,163.3328,77733.0
2024-05-17 13:10:00,165.39,165.4,165.28,165.28,23357.0,163.3328,163.3427,163.2242,163.2242,23357.0
2024-05-17 13:20:00,165.28,165.32,165.26,165.3,12689.0,163.2242,163.2637,163.2044,163.2439,12689.0
2024-05-17 13:30:00,165.31,165.36,165.24,165.36,9597.0,163.2538,163.3032,163.1847,163.3032,9597.0
2024-05-17 13:40:00,165.36,165.38,165.31,165.32,17843.0,163.3032,163.3229,163.2538,163.2637,17843.0
2024-05-17 13:50:00,165.31,165.36,165.3,165.31,13073.0,163.2538,163.3032,163.2439,163.2538,13073.0
2024-05-17 14:00:00,165.32,165.32,165.16,165.22,16101.0,163.2637,163.2637,163.1057,163.1649,16101.0
2024-05-17 14:10:00,165.21,165.22,165.01,165.1,50201.0,163.155,163.1649,162.9575,163.0464,50201.0
2024-05-17 14:20:00,165.1,165.11,164.89,165.09,13124.0,163.0464,163.0563,162.839,163.0365,13124.0
2024-05-17 14:30:00,165.09,165.18,165.07,165.13,12821.0,163.0365,163.1254,163.0168,163.076,12821.0
2024-05-17 14:40:00,165.17,165.22,165.1,165.22,20874.0,163.1155,163.1649,163.0464,163.1649,20874.0
2024-05-17 14:50:00,165.22,165.44,165.22,165.4,12858.0,163.1649,163.3822,163.1649,163.3427,12858.0
2024-05-17 15:00:00,165.41,165.48,165.37,165.46,15928.0,163.3526,163.4217,163.3131,163.4019,15928.0
2024-05-17 15:10:00,165.47,165.54,165.43,165.51,25592.0,163.4118,163.4809,163.3723,163.4513,25592.0
2024-05-17 15:20:00,165.53,165.6,165.5,165.55,17967.0,163.4711,163.5402,163.4414,163.4908,17967.0
2024-05-17 15:30:00,165.55,165.57,165.47,165.53,18563.0,163.4908,163.5106,163.4118,163.4711,18563.0
2024-05-17 15:40:00,165.53,165.55,165.41,165.42,19078.0,163.4711,163.4908,163.3526,163.3624,19078.0
2024-05-17 15:50:00,165.42,165.55,165.39,165.55,26316.0,163.3624,163.4908,163.3328,163.4908,26316.0
2024-05-20 09:30:00,165.52,165.94,165.52,165.9,20751.0,163.4612,163.876,163.4612,163.8365,20751.0
2024-05-20 09:40:00,165.93,166.0,165.85,165.97,13190.0,163.8661,163.9352,163.7871,163.9056,13190.0
2024-05-20 09:50:00,165.99,166.27,165.99,166.27,6086.0,163.9253,164.2019,163.9253,164.2019,6086.0
2024-05-20 10:00:00,166.29,166.29,166.16,166.18,4167.0,164.2216,164.2216,164.0932,164.113,4167.0
2024-05-20 10:10:00,166.21,166.28,166.17,166.25,3570.0,164.1426,164.2117,164.1031,164.1821,3570.0
2024-05-20 10:20:00,166.27,166.33,166.23,166.31,3692.0,164.2019,164.2611,164.1624,164.2414,3692.0
2024-05-20 10:30:00,166.3,166.3,166.23,166.23,4583.0,164.2315,164.2315,164.1624,164.1624,4583.0
2024-05-20 10:40:00,166.26,166.33,166.24,166.32,14900.0,164.192,164.2611,164.1722,164.2512,14900.0
2024-05-20 10:50:00,166.34,166.34,166.2,166.22,7640.0,164.271,164.271,164.1327,164.1525,7640.0
2024-05-20 11:00:00,166.23,166.26,166.18,166.21,13082.0,164.1624,164.192,164.113,164.1426,13082.0
2024-05-20 11:10:00,166.23,166.24,166.18,166.2,2380.0,164.1624,164.1722,164.113,164.1327,2380.0
2024-05-20 11:20:00,166.22,166.34,166.18,166.32,13506.0,164.1525,164.271,164.113,164.2512,13506.0
2024-05-20 11:30:00,166.34,166.39,166.33,166.33,4863.0,164.271,164.3204,164.2611,164.2611,4863.0
2024-05-20 11:40:00,166.3,166.31,166.21,166.25,4319.0,164.2315,164.2414,164.1426,164.1821,4319.0
2024-05-20 11:50:00,166.29,166.31,166.23,166.28,11845.0,164.2216,164.2414,164.1624,164.2117,11845.0
2024-05-20 12:00:00,166.32,166.39,166.32,166.32,6692.0,164.2512,164.3204,164.2512,164.2512,6692.0
2024-05-20 12:10:00,166.3,166.31,166.24,166.27,4294.0,164.2315,164.2414,164.1722,164.2019,4294.0
2024-05-20 12:20:00,166.29,166.3,166.23,166.26,14680.0,164.2216,164.2315,164.1624,164.192,14680.0
2024-05-20 12:30:00,166.25,166.36,166.24,166.35,13293.0,164.1821,164.2907,164.1722,164.2809,13293.0
2024-05-20 12:40:00,166.35,166.42,166.34,166.34,9011.0,164.2809,164.35,164.271,164.271,9011.0
2024-05-20 12:50:00,166.35,166.45,166.35,166.44,13528.0,164.2809,164.3796,164.2809,164.3698,13528.0
2024-05-20 13:00:00,166.45,166.45,166.37,166.43,11540.0,164.3796,164.3796,164.3006,164.3599,11540.0
2024-05-20 13:10:00,166.42,166.45,166.38,166.41,6343.0,164.35,164.3796,164.3105,164.3401,6343.0
2024-05-20 13:20:00,166.38,166.38,166.09,166.15,6571.0,164.3105,164.3105,164.0241,164.0834,6571.0
2024-05-20 13:30:00,166.15,166.19,166.1,166.17,15173.0,164.0834,164.1229,164.034,164.1031,15173.0
2024-05-20 13:40:00,166.15,166.22,166.14,166.15,7256.0,164.0834,164.1525,164.0735,164.0834,7256.0
2024-05-20 13:50:00,166.16,166.19,166.1,166.16,5896.0,164.0932,164.1229,164.034,164.0932,5896.0
2024-05-20 14:00:00,166.15,166.16,165.84,166.0,22087.0,164.0834,164.0932,163.7772,163.9352,22087.0
2024-05-20 14:10:00,165.99,166.08,165.95,165.98,12055.0,163.9253,164.0142,163.8858,163.9155,12055.0
2024-05-20 14:20:00,166.02,166.16,166.02,166.15,4143.0,163.955,164.0932,163.955,164.0834,4143.0
2024-05-20 14:30:00,166.17,166.22,166.16,166.22,6308.0,164.1031,164.1525,164.0932,164.1525,6308.0
2024-05-20 14:40:00,166.25,166.28,166.2,166.22,3354.0,164.1821,164.2117,164.1327,164.1525,3354.0
2024-05-20 14:50:00,166.21,166.22,166.15,166.16,8751.0,164.1426,164.1525,164.0834,164.0932,8751.0
2024-05-20 15:00:00,166.12,166.22,166.11,166.22,9330.0,164.0537,164.1525,164.0439,164.1525,9330.0
2024-05-20 15:10:00,166.24,166.32,166.23,166.28,18711.0,164.1722,164.2512,164.1624,164.2117,18711.0
2024-05-20 15:20:00,166.28,166.32,166.23,166.29,12286.0,164.2117,164.2512,164.1624,164.2216,12286.0
2024-05-20 15:30:00,166.3,166.32,166.18,166.23,8602.0,164.2315,164.2512,164.113,164.1624,8602.0
2024-05-20 15:40:00,166.22,166.23,166.02,166.04,16840.0,164.1525,164.1624,163.955,163.9747,16840.0
2024-05-20 15:50:00,166.04,166.17,166.02,166.17,22711.0,163.9747,164.1031,163.955,164.1031,22711.0
2024-05-21 09:30:00,165.88,165.99,165.76,165.92,35272.0,163.8167,163.9253,163.6982,163.8562,35272.0
2024-05-21 09:40:00,165.89,166.01,165.85,165.96,77615.0,163.8266,163.9451,163.7871,163.8957,77615.0
2024-05-21 09:50:00,165.97,166.04,165.85,165.85,10079.0,163.9056,163.9747,163.7871,163.7871,10079.0
2024-05-21 10:00:00,165.89,165.96,165.87,165.92,9529.0,163.8266,163.8957,163.8068,163.8562,9529.0
2024-05-21 10:10:00,165.92,165.95,165.84,165.86,11015.0,163.8562,163.8858,163.7772,163.797,11015.0
2024-05-21 10:20:00,165.86,166.0,165.85,165.99,7470.0,163.797,163.9352,163.7871,163.9253,7470.0
2024-05-21 10:30:00,165.96,166.21,165.96,166.14,15147.0,163.8957,164.1426,163.8957,164.0735,15147.0
2024-05-21 10:40:00,166.14,166.2,166.1,166.15,12727.0,164.0735,164.1327,164.034,164.0834,12727.0
2024-05-21 10:50:00,166.18,166.18,166.06,166.15,12739.0,164.113,164.113,163.9945,164.0834,12739.0
2024-05-21 11:00:00,166.14,166.16,166.07,166.1,27129.0,164.0735,164.0932,164.0044,164.034,27129.0
2024-05-21 11:10:00,166.09,166.17,166.08,166.15,46412.0,164.0241,164.1031,164.0142,164.0834,46412.0
2024-05-21 11:20:00,166.15,166.22,166.15,166.18,10448.0,164.0834,164.1525,164.0834,164.113,10448.0
2024-05-21 11:30:00,166.13,166.13,166.03,166.05,4452.0,164.0636,164.0636,163.9649,163.9846,4452.0
2024-05-21 11:40:00,166.03,166.03,165.96,166.0,3866.0,163.9649,163.9649,163.8957,163.9352,3866.0
2024-05-21 11:50:00,166.01,166.01,165.88,165.93,8340.0,163.9451,163.9451,163.8167,163.8661,8340.0
2024-05-21 12:00:00,165.9,165.9,165.84,165.85,11700.0,163.8365,163.8365,163.7772,163.7871,11700.0
2024-05-21 12:10:00,165.85,166.03,165.85,166.01,5447.0,163.7871,163.9649,163.7871,163.9451,5447.0
2024-05-21 12:20:00,166.0,166.01,165.95,165.98,11005.0,163.9352,163.9451,163.8858,163.9155,11005.0
2024-05-21 12:30:00,165.99,166.01,165.91,165.93,8920.0,163.9253,163.9451,163.8463,163.8661,8920.0
2024-05-21 12:40:00,165.95,165.97,165.91,165.94,11078.0,163.8858,163.9056,163.8463,163.876,11078.0
2024-05-21 12:50:00,165.96,165.98,165.88,165.92,6811.0,163.8957,163.9155,163.8167,163.8562,6811.0
2024-05-21 13:00:00,165.9,165.97,165.87,165.94,3143.0,163.8365,163.9056,163.8068,163.876,3143.0
2024-05-21 13:10:00,165.93,165.93,165.82,165.89,5785.0,163.8661,163.8661,163.7575,163.8266,5785.0
2024-05-21 13:20:00,165.87,165.93,165.83,165.93,5196.0,163.8068,163.8661,163.7673,163.8661,5196.0
2024-05-21 13:30:00,165.95,165.99,165.91,165.98,4293.0,163.8858,163.9253,163.8463,163.9155,4293.0
2024-05-21 13:40:00,165.99,166.02,165.97,165.99,13816.0,163.9253,163.955,163.9056,163.9253,13816.0
2024-05-21 13:50:00,166.0,166.1,165.99,166.1,9413.0,163.9352,164.034,163.9253,164.034,9413.0
2024-05-21 14:00:00,166.09,166.12,166.02,166.08,5779.0,164.0241,164.0537,163.955,164.0142,5779.0
2024-05-21 14:10:00,166.07,166.11,165.99,166.0,8600.0,164.0044,164.0439,163.9253,163.9352,8600.0
2024-05-21 14:20:00,166.01,166.02,165.95,165.96,13941.0,163.9451,163.955,163.8858,163.8957,13941.0
2024-05-21 14:30:00,165.96,166.05,165.92,165.94,13204.0,163.8957,163.9846,163.8562,163.876,13204.0
2024-05-21 14:40:00,165.92,165.94,165.88,165.93,11680.0,163.8562,163.876,163.8167,163.8661,11680.0
2024-05-21 14:50:00,165.93,165.97,165.92,165.97,5636.0,163.8661,163.9056,163.8562,163.9056,5636.0
2024-05-21 15:00:00,165.99,166.0,165.91,165.99,16163.0,163.9253,163.9352,163.8463,163.9253,16163.0
2024-05-21 15:10:00,166.02,166.13,166.02,166.11,10646.0,163.955,164.0636,163.955,164.0439,10646.0
2024-05-21 15:20:00,166.11,166.11,166.03,166.08,10378.0,164.0439,164.0439,163.9649,164.0142,10378.0
2024-05-21 15:30:00,166.09,166.31,166.08,166.24,19757.0,164.0241,164.2414,164.0142,164.1722,19757.0
2024-05-21 15:40:00,166.22,166.22,166.11,166.14,14895.0,164.1525,164.1525,164.0439,164.0735,14895.0
2024-05-21 15:50:00,166.14,166.3,166.12,166.23,63542.0,164.0735,164.2315,164.0537,164.1624,63542.0
2024-05-22 09:30:00,166.18,166.18,165.9,165.96,14385.0,164.113,164.113,163.8365,163.8957,14385.0
2024-05-22 09:40:00,165.95,166.05,165.87,165.99,9477.0,163.8858,163.9846,163.8068,163.9253,9477.0
2024-05-22 09:50:00,166.01,166.05,165.95,166.0,7960.0,163.9451,163.9846,163.8858,163.9352,7960.0
2024-05-22 10:00:00,166.05,166.05,165.96,165.98,7312.0,163.9846,163.9846,163.8957,163.9155,7312.0
2024-05-22 10:10:00,166.0,166.13,165.99,166.09,3778.0,163.9352,164.0636,163.9253,164.0241,3778.0
2024-05-22 10:20:00,166.1,166.14,166.04,166.12,10007.0,164.034,164.0735,163.9747,164.0537,10007.0
2024-05-22 10:30:00,166.11,166.11,166.01,166.04,13068.0,164.0439,164.0439,163.9451,163.9747,13068.0
2024-05-22 10:40:00,166.03,166.05,165.91,165.99,9562.0,163.9649,163.9846,163.8463,163.9253,9562.0
2024-05-22 10:50:00,166.01,166.07,166.0,166.06,7499.0,163.9451,164.0044,163.9352,163.9945,7499.0
2024-05-22 11:00:00,166.07,166.18,166.06,166.13,9958.0,164.0044,164.113,163.9945,164.0636,9958.0
2024-05-22 11:10:00,166.15,166.19,166.09,166.12,15958.0,164.0834,164.1229,164.0241,164.0537,15958.0
2024-05-22 11:20:00,166.12,166.13,166.07,166.1,46996.0,164.0537,164.0636,164.0044,164.034,46996.0
2024-05-22 11:30:00,166.11,166.11,166.07,166.1,44886.0,164.0439,164.0439,164.0044,164.034,44886.0
2024-05-22 11:40:00,166.09,166.12,166.07,166.09,6783.0,164.0241,164.0537,164.0044,164.0241,6783.0
2024-05-22 11:50:00,166.07,166.07,165.89,166.05,9877.0,164.0044,164.0044,163.8266,163.9846,9877.0
2024-05-22 12:00:00,166.04,166.13,166.03,166.12,9557.0,163.9747,164.0636,163.9649,164.0537,9557.0
2024-05-22 12:10:00,166.12,166.15,166.09,166.13,6159.0,164.0537,164.0834,164.0241,164.0636,6159.0
2024-05-22 12:20:00,166.11,166.17,166.1,166.15,17248.0,164.0439,164.1031,164.034,164.0834,17248.0
2024-05-22 12:30:00,166.16,166.16,166.09,166.14,18116.0,164.0932,164.0932,164.0241,164.0735,18116.0
2024-05-22 12:40:00,166.16,166.2,166.08,166.09,20090.0,164.0932,164.1327,164.0142,164.0241,20090.0
2024-05-22 12:50:00,166.1,166.16,166.04,166.15,6563.0,164.034,164.0932,163.9747,164.0834,6563.0
2024-05-22 13:00:00,166.14,166.22,166.14,166.21,20342.0,164.0735,164.1525,164.0735,164.1426,20342.0
2024-05-22 13:10:00,166.21,166.23,166.18,166.19,7779.0,164.1426,164.1624,164.113,164.1229,7779.0
2024-05-22 13:20:00,166.17,166.19,166.13,166.15,4352.0,164.1031,164.1229,164.0636,164.0834,4352.0
2024-05-22 13:30:00,166.12,166.12,165.77,165.85,13953.0,164.0537,164.0537,163.7081,163.7871,13953.0
2024-05-22 13:40:00,165.84,165.86,165.65,165.7,26964.0,163.7772,163.797,163.5896,163.639,26964.0
2024-05-22 13:50:00,165.77,165.77,165.64,165.77,8283.0,163.7081,163.7081,163.5797,163.7081,8283.0
2024-05-22 14:00:00,165.71,165.76,165.29,165.58,26366.0,163.6488,163.6982,163.2341,163.5204,26366.0
2024-05-22 14:10:00,165.58,165.67,165.46,165.5,28339.0,163.5204,163.6093,163.4019,163.4414,28339.0
2024-05-22 14:20:00,165.5,165.5,165.12,165.12,40211.0,163.4414,163.4414,163.0662,163.0662,40211.0
2024-05-22 14:30:00,165.12,165.25,165.12,165.2,25279.0,163.0662,163.1946,163.0662,163.1452,25279.0
2024-05-22 14:40:00,165.21,165.39,165.08,165.38,19805.0,163.155,163.3328,163.0267,163.3229,19805.0
2024-05-22 14:50:00,165.36,165.4,165.29,165.39,3973.0,163.3032,163.3427,163.2341,163.3328,3973.0
2024-05-22 15:00:00,165.37,165.47,165.37,165.46,16065.0,163.3131,163.4118,163.3131,163.4019,16065.0
2024-05-22 15:10:00,165.42,165.44,165.11,165.15,11703.0,163.3624,163.3822,163.0563,163.0958,11703.0
2024-05-22 15:20:00,165.16,165.42,165.16,165.39,13727.0,163.1057,163.3624,163.1057,163.3328,13727.0
2024-05-22 15:30:00,165.43,165.73,165.41,165.58,13995.0,163.3723,163.6686,163.3526,163.5204,13995.0
2024-05-22 15:40:00,165.55,165.56,165.31,165.33,9967.0,163.4908,163.5007,163.2538,163.2736,9967.0
2024-05-22 15:50:00,165.33,165.71,165.19,165.69,36550.0,163.2736,163.6488,163.1353,163.6291,36550.0
2024-05-23 09:30:00,167.14,167.26,166.9,166.98,29351.0,165.061,165.1796,164.824,164.903,29351.0
2024-05-23 09:40:00,166.98,166.99,166.64,166.67,11498.0,164.903,164.9129,164.5673,164.5969,11498.0
2024-05-23 09:50:00,166.68,166.68,166.25,166.29,6909.0,164.6068,164.6068,164.1821,164.2216,6909.0
2024-05-23 10:00:00,166.41,166.55,166.33,166.5,10037.0,164.3401,164.4784,164.2611,164.429,10037.0
2024-05-23 10:10:00,166.52,166.79,166.52,166.61,11338.0,164.4488,164.7154,164.4488,164.5376,11338.0
2024-05-23 10:20:00,166.56,166.62,166.42,166.62,5621.0,164.4883,164.5475,164.35,164.5475,5621.0
2024-05-23 10:30:00,166.65,166.75,166.52,166.74,10384.0,164.5771,164.6759,164.4488,164.666,10384.0
2024-05-23 10:40:00,166.72,166.74,166.43,166.46,19244.0,164.6463,164.666,164.3599,164.3895,19244.0
2024-05-23 10:50:00,166.36,166.37,166.01,166.03,16968.0,164.2907,164.3006,163.9451,163.9649,16968.0
2024-05-23 11:00:00,166.04,166.6,166.04,166.57,11086.0,163.9747,164.5278,163.9747,164.4981,11086.0
2024-05-23 11:10:00,166.57,166.57,166.46,166.53,10636.0,164.4981,164.4981,164.3895,164.4586,10636.0
2024-05-23 11:20:00,166.48,166.59,166.47,166.55,10013.0,164.4093,164.5179,164.3994,164.4784,10013.0
2024-05-23 11:30:00,166.57,166.8,166.56,166.79,18634.0,164.4981,164.7253,164.4883,164.7154,18634.0
2024-05-23 11:40:00,166.8,166.81,166.74,166.77,7303.0,164.7253,164.7351,164.666,164.6956,7303.0
2024-05-23 11:50:00,166.81,166.93,166.76,166.76,8679.0,164.7351,164.8537,164.6858,164.6858,8679.0
2024-05-23 12:00:00,166.72,166.86,166.63,166.7,6850.0,164.6463,164.7845,164.5574,164.6265,6850.0
2024-05-23 12:10:00,166.69,166.74,166.58,166.72,13697.0,164.6166,164.666,164.508,164.6463,13697.0
2024-05-23 12:20:00,166.73,166.87,166.7,166.87,22713.0,164.6561,164.7944,164.6265,164.7944,22713.0
2024-05-23 12:30:00,166.87,166.91,166.84,166.86,7063.0,164.7944,164.8339,164.7648,164.7845,7063.0
2024-05-23 12:40:00,166.83,166.83,166.5,166.52,17188.0,164.7549,164.7549,164.429,164.4488,17188.0
2024-05-23 12:50:00,166.51,166.51,166.35,166.35,4970.0,164.4389,164.4389,164.2809,164.2809,4970.0
2024-05-23 13:00:00,166.37,166.4,166.27,166.3,10430.0,164.3006,164.3302,164.2019,164.2315,10430.0
2024-05-23 13:10:00,166.28,166.46,166.27,166.27,15391.0,164.2117,164.3895,164.2019,164.2019,15391.0
2024-05-23 13:20:00,166.26,166.4,166.17,166.4,18418.0,164.192,164.3302,164.1031,164.3302,18418.0
2024-05-23 13:30:00,166.38,166.38,165.95,165.95,5128.0,164.3105,164.3105,163.8858,163.8858,5128.0
2024-05-23 13:40:00,165.95,166.14,165.78,165.81,15258.0,163.8858,164.0735,163.718,163.7476,15258.0
2024-05-23 13:50:00,165.81,165.89,165.5,165.53,18831.0,163.7476,163.8266,163.4414,163.4711,18831.0
2024-05-23 14:00:00,165.48,165.56,165.23,165.46,12359.0,163.4217,163.5007,163.1748,163.4019,12359.0
2024-05-23 14:10:00,165.48,165.53,165.19,165.19,5513.0,163.4217,163.4711,163.1353,163.1353,5513.0
2024-05-23 14:20:00,165.23,165.37,165.12,165.24,14747.0,163.1748,163.3131,163.0662,163.1847,14747.0
2024-05-23 14:30:00,165.2,165.37,165.06,165.37,12717.0,163.1452,163.3131,163.0069,163.3131,12717.0
2024-05-23 14:40:00,165.32,165.38,165.01,165.07,15265.0,163.2637,163.3229,162.9575,163.0168,15265.0
2024-05-23 14:50:00,165.06,165.07,164.91,164.93,80824.0,163.0069,163.0168,162.8588,162.8785,80824.0
2024-05-23 15:00:00,164.94,165.16,164.87,165.01,32791.0,162.8884,163.1057,162.8193,162.9575,32791.0
2024-05-23 15:10:00,164.98,165.14,164.9,165.09,11371.0,162.9279,163.0859,162.8489,163.0365,11371.0
2024-05-23 15:20:00,165.12,165.2,165.02,165.08,15880.0,163.0662,163.1452,162.9674,163.0267,15880.0
2024-05-23 15:30:00,165.1,165.29,165.06,165.29,26686.0,163.0464,163.2341,163.0069,163.2341,26686.0
2024-05-23 15:40:00,165.29,165.34,165.16,165.28,21408.0,163.2341,163.2834,163.1057,163.2242,21408.0
2024-05-23 15:50:00,165.3,165.45,165.21,165.33,23142.0,163.2439,163.3921,163.155,163.2736,23142.0
2024-05-24 09:30:00,165.99,166.2,165.92,165.94,17088.0,163.9253,164.1327,163.8562,163.876,17088.0
2024-05-24 09:40:00,165.93,166.11,165.86,165.89,13801.0,163.8661,164.0439,163.797,163.8266,13801.0
2024-05-24 09:50:00,165.89,165.89,165.68,165.79,5605.0,163.8266,163.8266,163.6192,163.7278,5605.0
2024-05-24 10:00:00,165.8,166.13,165.8,166.04,12792.0,163.7377,164.0636,163.7377,163.9747,12792.0
2024-05-24 10:10:00,166.01,166.18,166.0,166.16,9432.0,163.9451,164.113,163.9352,164.0932,9432.0
2024-05-24 10:20:00,166.15,166.27,166.07,166.21,24255.0,164.0834,164.2019,164.0044,164.1426,24255.0
2024-05-24 10:30:00,166.22,166.28,166.12,166.16,11025.0,164.1525,164.2117,164.0537,164.0932,11025.0
2024-05-24 10:40:00,166.18,166.25,166.05,166.25,9117.0,164.113,164.1821,163.9846,164.1821,9117.0
2024-05-24 10:50:00,166.25,166.45,166.25,166.43,3663.0,164.1821,164.3796,164.1821,164.3599,3663.0
2024-05-24 11:00:00,166.44,166.7,166.44,166.68,8515.0,164.3698,164.6265,164.3698,164.6068,8515.0
2024-05-24 11:10:00,166.7,166.8,166.69,166.74,14045.0,164.6265,164.7253,164.6166,164.666,14045.0
2024-05-24 11:20:00,166.69,166.7,166.62,166.62,10083.0,164.6166,164.6265,164.5475,164.5475,10083.0
2024-05-24 11:30:00,166.65,166.73,166.47,166.49,15415.0,164.5771,164.6561,164.3994,164.4191,15415.0
2024-05-24 11:40:00,166.52,166.62,166.5,166.53,6833.0,164.4488,164.5475,164.429,164.4586,6833.0
2024-05-24 11:50:00,166.53,166.6,166.44,166.58,7798.0,164.4586,164.5278,164.3698,164.508,7798.0
2024-05-24 12:00:00,166.57,166.61,166.53,166.56,5224.0,164.4981,164.5376,164.4586,164.4883,5224.0
2024-05-24 12:10:00,166.61,166.7,166.59,166.65,15414.0,164.5376,164.6265,164.5179,164.5771,15414.0
2024-05-24 12:20:00,166.65,166.69,166.61,166.63,43920.0,164.5771,164.6166,164.5376,164.5574,43920.0
2024-05-24 12:30:00,166.61,166.64,166.51,166.51,8333.0,164.5376,164.5673,164.4389,164.4389,8333.0
2024-05-24 12:40:00,166.49,166.57,166.49,166.52,8184.0,164.4191,164.4981,164.4191,164.4488,8184.0
2024-05-24 12:50:00,166.53,166.65,166.5,166.51,7442.0,164.4586,164.5771,164.429,164.4389,7442.0
2024-05-24 13:00:00,166.49,166.57,166.42,166.42,4187.0,164.4191,164.4981,164.35,164.35,4187.0
2024-05-24 13:10:00,166.41,166.57,166.4,166.55,6840.0,164.3401,164.4981,164.3302,164.4784,6840.0
2024-05-24 13:20:00,166.51,166.64,166.51,166.59,3723.0,164.4389,164.5673,164.4389,164.5179,3723.0
2024-05-24 13:30:00,166.54,166.55,166.45,166.54,3407.0,164.4685,164.4784,164.3796,164.4685,3407.0
2024-05-24 13:40:00,166.54,166.54,166.44,166.46,6516.0,164.4685,164.4685,164.3698,164.3895,6516.0
2024-05-24 13:50:00,166.5,166.6,166.5,166.53,19927.0,164.429,164.5278,164.429,164.4586,19927.0
2024-05-24 14:00:00,166.52,166.72,166.52,166.72,6368.0,164.4488,164.6463,164.4488,164.6463,6368.0
2024-05-24 14:10:00,166.71,166.73,166.62,166.7,14274.0,164.6364,164.6561,164.5475,164.6265,14274.0
2024-05-24 14:20:00,166.67,166.67,166.49,166.52,8222.0,164.5969,164.5969,164.4191,164.4488,8222.0
2024-05-24 14:30:00,166.51,166.56,166.43,166.55,14525.0,164.4389,164.4883,164.3599,164.4784,14525.0
2024-05-24 14:40:00,166.55,166.56,166.5,166.54,6173.0,164.4784,164.4883,164.429,164.4685,6173.0
2024-05-24 14:50:00,166.52,166.54,166.4,166.4,10027.0,164.4488,164.4685,164.3302,164.3302,10027.0
2024-05-24 15:00:00,166.37,166.39,166.14,166.31,21652.0,164.3006,164.3204,164.0735,164.2414,21652.0
2024-05-24 15:10:00,166.31,166.36,166.28,166.36,23660.0,164.2414,164.2907,164.2117,164.2907,23660.0
2024-05-24 15:20:00,166.37,166.43,166.34,166.37,10787.0,164.3006,164.3599,164.271,164.3006,10787.0
2024-05-24 15:30:00,166.35,166.55,166.35,166.5,30439.0,164.2809,164.4784,164.2809,164.429,30439.0
2024-05-24 15:40:00,166.49,166.49,166.36,166.36,17105.0,164.4191,164.4191,164.2907,164.2907,17105.0
2024-05-24 15:50:00,166.37,166.54,166.35,166.54,31310.0,164.3006,164.4685,164.2809,164.4685,31310.0
2024-05-28 09:30:00,167.36,167.36,166.9,166.92,21954.0,165.2783,165.2783,164.824,164.8438,21954.0
2024-05-28 09:40:00,167.0,167.06,166.7,166.77,6968.0,164.9228,164.982,164.6265,164.6956,6968.0
2024-05-28 09:50:00,166.79,166.81,166.66,166.68,7005.0,164.7154,164.7351,164.587,164.6068,7005.0
2024-05-28 10:00:00,166.69,166.76,166.56,166.69,7729.0,164.6166,164.6858,164.4883,164.6166,7729.0
2024-05-28 10:10:00,166.75,166.79,166.63,166.74,6016.0,164.6759,164.7154,164.5574,164.666,6016.0
2024-05-28 10:20:00,166.71,166.72,166.57,166.72,21963.0,164.6364,164.6463,164.4981,164.6463,21963.0
2024-05-28 10:30:00,166.68,166.78,166.58,166.58,8785.0,164.6068,164.7055,164.508,164.508,8785.0
2024-05-28 10:40:00,166.61,166.85,166.58,166.85,4770.0,164.5376,164.7747,164.508,164.7747,4770.0
2024-05-28 10:50:00,166.84,166.89,166.78,166.81,16691.0,164.7648,164.8142,164.7055,164.7351,16691.0
2024-05-28 11:00:00,166.82,166.82,166.63,166.63,13600.0,164.745,164.745,164.5574,164.5574,13600.0
2024-05-28 11:10:00,166.61,166.71,166.61,166.63,10910.0,164.5376,164.6364,164.5376,164.5574,10910.0
2024-05-28 11:20:00,166.66,166.75,166.66,166.75,11075.0,164.587,164.6759,164.587,164.6759,11075.0
2024-05-28 11:30:00,166.75,166.8,166.66,166.72,9148.0,164.6759,164.7253,164.587,164.6463,9148.0
2024-05-28 11:40:00,166.76,166.79,166.74,166.76,2373.0,164.6858,164.7154,164.666,164.6858,2373.0
2024-05-28 11:50:00,166.73,166.77,166.71,166.75,12936.0,164.6561,164.6956,164.6364,164.6759,12936.0
2024-05-28 12:00:00,166.75,166.8,166.69,166.71,14511.0,164.6759,164.7253,164.6166,164.6364,14511.0
2024-05-28 12:10:00,166.74,166.86,166.69,166.71,5746.0,164.666,164.7845,164.6166,164.6364,5746.0
2024-05-28 12:20:00,166.67,166.76,166.67,166.7,7096.0,164.5969,164.6858,164.5969,164.6265,7096.0
2024-05-28 12:30:00,166.7,166.85,166.67,166.84,24774.0,164.6265,164.7747,164.5969,164.7648,24774.0
2024-05-28 12:40:00,166.84,166.92,166.82,166.84,18569.0,164.7648,164.8438,164.745,164.7648,18569.0
2024-05-28 12:50:00,166.86,166.92,166.76,166.78,4646.0,164.7845,164.8438,164.6858,164.7055,4646.0
2024-05-28 13:00:00,166.81,166.86,166.62,166.72,15012.0,164.7351,164.7845,164.5475,164.6463,15012.0
2024-05-28 13:10:00,166.78,166.81,166.73,166.78,5907.0,164.7055,164.7351,164.6561,164.7055,5907.0
2024-05-28 13:20:00,166.78,166.8,166.71,166.77,6790.0,164.7055,164.7253,164.6364,164.6956,6790.0
2024-05-28 13:30:00,166.75,166.9,166.75,166.89,7206.0,164.6759,164.824,164.6759,164.8142,7206.0
2024-05-28 13:40:00,166.85,166.86,166.66,166.69,14429.0,164.7747,164.7845,164.587,164.6166,14429.0
2024-05-28 13:50:00,166.61,166.65,166.46,166.53,7338.0,164.5376,164.5771,164.3895,164.4586,7338.0
2024-05-28 14:00:00,166.51,166.66,166.44,166.65,7776.0,164.4389,164.587,164.3698,164.5771,7776.0
2024-05-28 14:10:00,166.67,166.73,166.55,166.59,13517.0,164.5969,164.6561,164.4784,164.5179,13517.0
2024-05-28 14:20:00,166.59,166.6,166.37,166.38,64256.0,164.5179,164.5278,164.3006,164.3105,64256.0
2024-05-28 14:30:00,166.37,166.38,166.01,166.08,22659.0,164.3006,164.3105,163.9451,164.0142,22659.0
2024-05-28 14:40:00,166.08,166.17,166.01,166.1,18841.0,164.0142,164.1031,163.9451,164.034,18841.0
2024-05-28 14:50:00,166.11,166.39,166.03,166.36,9638.0,164.0439,164.3204,163.9649,164.2907,9638.0
2024-05-28 15:00:00,166.35,166.46,166.32,166.46,14167.0,164.2809,164.3895,164.2512,164.3895,14167.0
2024-05-28 15:10:00,166.43,166.45,166.29,166.43,16405.0,164.3599,164.3796,164.2216,164.3599,16405.0
2024-05-28 15:20:00,166.44,166.59,166.38,166.41,13794.0,164.3698,164.5179,164.3105,164.3401,13794.0
2024-05-28 15:30:00,166.42,166.65,166.42,166.55,17893.0,164.35,164.5771,164.35,164.4784,17893.0
2024-05-28 15:40:00,166.55,166.57,166.41,166.41,11115.0,164.4784,164.4981,164.3401,164.3401,11115.0
2024-05-28 15:50:00,166.42,166.93,166.42,166.93,35521.0,164.35,164.8537,164.35,164.8537,35521.0
2024-05-29 09:30:00,165.2,165.57,165.2,165.46,61757.0,163.1452,163.5106,163.1452,163.4019,61757.0
2024-05-29 09:40:00,165.43,165.46,165.33,165.43,13233.0,163.3723,163.4019,163.2736,163.3723,13233.0
2024-05-29 09:50:00,165.46,165.64,165.45,165.58,7924.0,163.4019,163.5797,163.3921,163.5204,7924.0
2024-05-29 10:00:00,165.59,165.65,165.49,165.53,6471.0,163.5303,163.5896,163.4316,163.4711,6471.0
2024-05-29 10:10:00,165.61,165.72,165.6,165.66,11759.0,163.5501,163.6587,163.5402,163.5995,11759.0
2024-05-29 10:20:00,165.63,165.83,165.5,165.77,17755.0,163.5698,163.7673,163.4414,163.7081,17755.0
2024-05-29 10:30:00,165.83,166.03,165.82,166.01,11783.0,163.7673,163.9649,163.7575,163.9451,11783.0
2024-05-29 10:40:00,165.97,166.01,165.88,165.98,4949.0,163.9056,163.9451,163.8167,163.9155,4949.0
2024-05-29 10:50:00,165.99,166.06,165.86,165.98,5866.0,163.9253,163.9945,163.797,163.9155,5866.0
2024-05-29 11:00:00,165.95,165.95,165.75,165.75,6254.0,163.8858,163.8858,163.6883,163.6883,6254.0
2024-05-29 11:10:00,165.75,165.77,165.66,165.72,7269.0,163.6883,163.7081,163.5995,163.6587,7269.0
2024-05-29 11:20:00,165.76,165.84,165.74,165.81,7099.0,163.6982,163.7772,163.6785,163.7476,7099.0
2024-05-29 11:30:00,165.74,165.87,165.7,165.82,7935.0,163.6785,163.8068,163.639,163.7575,7935.0
2024-05-29 11:40:00,165.77,165.84,165.68,165.71,11216.0,163.7081,163.7772,163.6192,163.6488,11216.0
2024-05-29 11:50:00,165.73,165.88,165.72,165.82,4847.0,163.6686,163.8167,163.6587,163.7575,4847.0
2024-05-29 12:00:00,165.82,165.82,165.72,165.75,7381.0,163.7575,163.7575,163.6587,163.6883,7381.0
2024-05-29 12:10:00,165.74,165.75,165.63,165.75,10438.0,163.6785,163.6883,163.5698,163.6883,10438.0
2024-05-29 12:20:00,165.74,165.89,165.74,165.85,26106.0,163.6785,163.8266,163.6785,163.7871,26106.0
2024-05-29 12:30:00,165.84,165.92,165.79,165.9,25389.0,163.7772,163.8562,163.7278,163.8365,25389.0
2024-05-29 12:40:00,165.89,165.9,165.8,165.86,73058.0,163.8266,163.8365,163.7377,163.797,73058.0
2024-05-29 12:50:00,165.89,165.98,165.89,165.91,76049.0,163.8266,163.9155,163.8266,163.8463,76049.0
2024-05-29 13:00:00,165.9,165.92,165.68,165.81,91083.0,163.8365,163.8562,163.6192,163.7476,91083.0
2024-05-29 13:10:00,165.8,165.83,165.67,165.68,10499.0,163.7377,163.7673,163.6093,163.6192,10499.0
2024-05-29 13:20:00,165.72,165.87,165.72,165.87,9428.0,163.6587,163.8068,163.6587,163.8068,9428.0
2024-05-29 13:30:00,165.86,165.87,165.62,165.7,36055.0,163.797,163.8068,163.5599,163.639,36055.0
2024-05-29 13:40:00,165.72,165.72,165.64,165.7,18425.0,163.6587,163.6587,163.5797,163.639,18425.0
2024-05-29 13:50:00,165.7,165.93,165.69,165.88,23659.0,163.639,163.8661,163.6291,163.8167,23659.0
2024-05-29 14:00:00,165.87,165.95,165.85,165.94,63168.0,163.8068,163.8858,163.7871,163.876,63168.0
2024-05-29 14:10:00,165.95,165.95,165.85,165.85,11122.0,163.8858,163.8858,163.7871,163.7871,11122.0
2024-05-29 14:20:00,165.87,165.89,165.79,165.79,15919.0,163.8068,163.8266,163.7278,163.7278,15919.0
2024-05-29 14:30:00,165.79,165.8,165.67,165.68,15303.0,163.7278,163.7377,163.6093,163.6192,15303.0
2024-05-29 14:40:00,165.68,165.8,165.59,165.69,15740.0,163.6192,163.7377,163.5303,163.6291,15740.0
2024-05-29 14:50:00,165.66,165.73,165.62,165.65,10696.0,163.5995,163.6686,163.5599,163.5896,10696.0
2024-05-29 15:00:00,165.65,165.73,165.62,165.66,17159.0,163.5896,163.6686,163.5599,163.5995,17159.0
2024-05-29 15:10:00,165.67,165.78,165.61,165.77,10007.0,163.6093,163.718,163.5501,163.7081,10007.0
2024-05-29 15:20:00,165.75,165.97,165.75,165.85,16378.0,163.6883,163.9056,163.6883,163.7871,16378.0
2024-05-29 15:30:00,165.83,165.95,165.77,165.95,14132.0,163.7673,163.8858,163.7081,163.8858,14132.0
2024-05-29 15:40:00,165.93,165.94,165.72,165.74,8878.0,163.8661,163.876,163.6587,163.6785,8878.0
2024-05-29 15:50:00,165.74,165.75,165.46,165.61,28520.0,163.6785,163.6883,163.4019,163.5501,28520.0
2024-05-30 09:30:00,165.37,165.5,165.14,165.3,21099.0,163.3131,163.4414,163.0859,163.2439,21099.0
2024-05-30 09:40:00,165.26,165.38,165.24,165.37,9494.0,163.2044,163.3229,163.1847,163.3131,9494.0
2024-05-30 09:50:00,165.32,165.47,165.27,165.46,5970.0,163.2637,163.4118,163.2143,163.4019,5970.0
2024-05-30 10:00:00,165.49,165.52,165.27,165.3,10279.0,163.4316,163.4612,163.2143,163.2439,10279.0
2024-05-30 10:10:00,165.32,165.32,164.99,165.17,11732.0,163.2637,163.2637,162.9378,163.1155,11732.0
2024-05-30 10:20:00,165.2,165.33,165.16,165.26,11678.0,163.1452,163.2736,163.1057,163.2044,11678.0
2024-05-30 10:30:00,165.23,165.31,165.05,165.08,16083.0,163.1748,163.2538,162.997,163.0267,16083.0
2024-05-30 10:40:00,165.07,165.17,164.96,165.11,14268.0,163.0168,163.1155,162.9082,163.0563,14268.0
2024-05-30 10:50:00,165.2,165.2,165.01,165.02,11994.0,163.1452,163.1452,162.9575,162.9674,11994.0
2024-05-30 11:00:00,165.02,165.07,164.83,165.0,14446.0,162.9674,163.0168,162.7798,162.9477,14446.0
2024-05-30 11:10:00,165.01,165.12,164.99,165.12,3561.0,162.9575,163.0662,162.9378,163.0662,3561.0
2024-05-30 11:20:00,165.11,165.14,165.04,165.12,5672.0,163.0563,163.0859,162.9872,163.0662,5672.0
2024-05-30 11:30:00,165.13,165.25,165.12,165.25,8438.0,163.076,163.1946,163.0662,163.1946,8438.0
2024-05-30 11:40:00,165.25,165.29,165.22,165.22,12468.0,163.1946,163.2341,163.1649,163.1649,12468.0
2024-05-30 11:50:00,165.23,165.26,165.12,165.13,8601.0,163.1748,163.2044,163.0662,163.076,8601.0
2024-05-30 12:00:00,165.15,165.38,165.15,165.31,10604.0,163.0958,163.3229,163.0958,163.2538,10604.0
2024-05-30 12:10:00,165.32,165.42,165.3,165.42,15643.0,163.2637,163.3624,163.2439,163.3624,15643.0
2024-05-30 12:20:00,165.4,165.45,165.28,165.28,6611.0,163.3427,163.3921,163.2242,163.2242,6611.0
2024-05-30 12:30:00,165.29,165.45,165.28,165.41,7807.0,163.2341,163.3921,163.2242,163.3526,7807.0
2024-05-30 12:40:00,165.39,165.39,165.31,165.31,12890.0,163.3328,163.3328,163.2538,163.2538,12890.0
2024-05-30 12:50:00,165.29,165.44,165.29,165.38,14189.0,163.2341,163.3822,163.2341,163.3229,14189.0
2024-05-30 13:00:00,165.38,165.5,165.33,165.43,10437.0,163.3229,163.4414,163.2736,163.3723,10437.0
2024-05-30 13:10:00,165.43,165.54,165.38,165.39,12805.0,163.3723,163.4809,163.3229,163.3328,12805.0
2024-05-30 13:20:00,165.39,165.44,165.38,165.43,4465.0,163.3328,163.3822,163.3229,163.3723,4465.0
2024-05-30 13:30:00,165.46,165.49,165.38,165.45,14495.0,163.4019,163.4316,163.3229,163.3921,14495.0
2024-05-30 13:40:00,165.45,165.51,165.36,165.36,3976.0,163.3921,163.4513,163.3032,163.3032,3976.0
2024-05-30 13:50:00,165.36,165.36,165.26,165.33,12810.0,163.3032,163.3032,163.2044,163.2736,12810.0
2024-05-30 14:00:00,165.34,165.38,165.28,165.3,12862.0,163.2834,163.3229,163.2242,163.2439,12862.0
2024-05-30 14:10:00,165.29,165.29,165.02,165.24,11130.0,163.2341,163.2341,162.9674,163.1847,11130.0
2024-05-30 14:20:00,165.26,165.26,165.14,165.22,8393.0,163.2044,163.2044,163.0859,163.1649,8393.0
2024-05-30 14:30:00,165.23,165.29,165.12,165.13,8966.0,163.1748,163.2341,163.0662,163.076,8966.0
2024-05-30 14:40:00,165.16,165.2,165.12,165.12,5950.0,163.1057,163.1452,163.0662,163.0662,5950.0
2024-05-30 14:50:00,165.13,165.23,165.09,165.18,3926.0,163.076,163.1748,163.0365,163.1254,3926.0
2024-05-30 15:00:00,165.17,165.22,165.07,165.08,10845.0,163.1155,163.1649,163.0168,163.0267,10845.0
2024-05-30 15:10:00,165.1,165.17,165.06,165.06,25651.0,163.0464,163.1155,163.0069,163.0069,25651.0
2024-05-30 15:20:00,165.08,165.08,164.76,164.94,30876.0,163.0267,163.0267,162.7106,162.8884,30876.0
2024-05-30 15:30:00,164.99,165.0,164.68,164.74,15802.0,162.9378,162.9477,162.6316,162.6909,15802.0
2024-05-30 15:40:00,164.72,164.76,164.27,164.33,23222.0,162.6711,162.7106,162.2267,162.286,23222.0
2024-05-30 15:50:00,164.31,164.87,164.28,164.67,41266.0,162.2662,162.8193,162.2366,162.6218,41266.0
2024-05-31 09:30:00,165.16,165.24,164.94,165.24,19237.0,163.1057,163.1847,162.8884,163.1847,19237.0
2024-05-31 09:40:00,165.36,165.39,164.98,165.08,21656.0,163.3032,163.3328,162.9279,163.0267,21656.0
2024-05-31 09:50:00,165.08,165.08,164.78,164.79,8175.0,163.0267,163.0267,162.7304,162.7403,8175.0
2024-05-31 10:00:00,164.76,164.76,164.53,164.69,9688.0,162.7106,162.7106,162.4835,162.6415,9688.0
2024-05-31 10:10:00,164.65,164.65,164.11,164.14,12906.0,162.602,162.602,162.0687,162.0984,12906.0
2024-05-31 10:20:00,164.13,164.21,163.89,163.93,22085.0,162.0885,162.1675,161.8515,161.891,22085.0
2024-05-31 10:30:00,163.9,163.91,163.6,163.75,18691.0,161.8613,161.8712,161.5651,161.7132,18691.0
2024-05-31 10:40:00,163.72,163.81,163.62,163.67,13259.0,161.6836,161.7725,161.5848,161.6342,13259.0
2024-05-31 10:50:00,163.7,163.96,163.63,163.83,17885.0,161.6638,161.9206,161.5947,161.7922,17885.0
2024-05-31 11:00:00,163.82,163.82,163.58,163.68,12522.0,161.7823,161.7823,161.5453,161.6441,12522.0
2024-05-31 11:10:00,163.73,163.77,163.6,163.66,9245.0,161.6935,161.733,161.5651,161.6243,9245.0
2024-05-31 11:20:00,163.64,163.74,163.59,163.63,6796.0,161.6046,161.7033,161.5552,161.5947,6796.0
2024-05-31 11:30:00,163.61,163.63,163.44,163.56,27043.0,161.575,161.5947,161.4071,161.5256,27043.0
2024-05-31 11:40:00,163.56,163.61,163.52,163.56,10778.0,161.5256,161.575,161.4861,161.5256,10778.0
2024-05-31 11:50:00,163.58,163.6,163.41,163.46,15628.0,161.5453,161.5651,161.3774,161.4268,15628.0
2024-05-31 12:00:00,163.43,163.53,163.35,163.38,14856.0,161.3972,161.4959,161.3182,161.3478,14856.0
2024-05-31 12:10:00,163.34,163.39,163.14,163.19,9780.0,161.3083,161.3577,161.1108,161.1602,9780.0
2024-05-31 12:20:00,163.17,163.19,163.09,163.15,11474.0,161.1404,161.1602,161.0614,161.1207,11474.0
2024-05-31 12:30:00,163.18,163.27,163.14,163.27,9074.0,161.1503,161.2392,161.1108,161.2392,9074.0
2024-05-31 12:40:00,163.28,163.41,163.24,163.29,13255.0,161.2491,161.3774,161.2096,161.2589,13255.0
2024-05-31 12:50:00,163.25,163.42,163.25,163.42,11328.0,161.2194,161.3873,161.2194,161.3873,11328.0
2024-05-31 13:00:00,163.43,163.62,163.42,163.62,4894.0,161.3972,161.5848,161.3873,161.5848,4894.0
2024-05-31 13:10:00,163.64,163.79,163.63,163.79,25797.0,161.6046,161.7527,161.5947,161.7527,25797.0
2024-05-31 13:20:00,163.79,163.92,163.76,163.9,8614.0,161.7527,161.8811,161.7231,161.8613,8614.0
2024-05-31 13:30:00,163.89,163.95,163.77,163.77,6764.0,161.8515,161.9107,161.733,161.733,6764.0
2024-05-31 13:40:00,163.77,163.88,163.73,163.86,4378.0,161.733,161.8416,161.6935,161.8218,4378.0
2024-05-31 13:50:00,163.91,163.91,163.73,163.78,7849.0,161.8712,161.8712,161.6935,161.7428,7849.0
2024-05-31 14:00:00,163.78,163.79,163.69,163.76,7323.0,161.7428,161.7527,161.654,161.7231,7323.0
2024-05-31 14:10:00,163.77,163.91,163.74,163.88,34170.0,161.733,161.8712,161.7033,161.8416,34170.0
2024-05-31 14:20:00,163.88,163.89,163.72,163.72,29748.0,161.8416,161.8515,161.6836,161.6836,29748.0
2024-05-31 14:30:00,163.75,163.84,163.67,163.83,28783.0,161.7132,161.8021,161.6342,161.7922,28783.0
2024-05-31 14:40:00,163.84,164.06,163.81,163.93,29451.0,161.8021,162.0194,161.7725,161.891,29451.0
2024-05-31 14:50:00,163.93,163.96,163.75,163.93,18435.0,161.891,161.9206,161.7132,161.891,18435.0
2024-05-31 15:00:00,163.9,164.12,163.82,164.11,13490.0,161.8613,162.0786,161.7823,162.0687,13490.0
2024-05-31 15:10:00,164.09,164.2,164.07,164.19,14178.0,162.049,162.1576,162.0292,162.1477,14178.0
2024-05-31 15:20:00,164.19,164.4,164.18,164.27,11419.0,162.1477,162.3551,162.1379,162.2267,11419.0
2024-05-31 15:30:00,164.24,164.41,164.18,164.38,22459.0,162.1971,162.365,162.1379,162.3354,22459.0
2024-05-31 15:40:00,164.38,165.07,164.38,165.07,23149.0,162.3354,163.0168,162.3354,163.0168,23149.0
2024-05-31 15:50:00,165.06,165.83,165.03,165.78,144761.0,163.0069,163.7673,162.9773,163.718,144761.0
2024-06-03 09:30:00,166.61,166.61,166.32,166.37,23937.0,164.5376,164.5376,164.2512,164.3006,23937.0
2024-06-03 09:40:00,166.35,166.4,165.64,166.15,131029.0,164.2809,164.3302,163.5797,164.0834,131029.0
2024-06-03 09:50:00,166.14,166.2,165.68,165.96,52912.0,164.0735,164.1327,163.6192,163.8957,52912.0
2024-06-03 10:00:00,166.05,166.32,165.98,166.13,3191.0,163.9846,164.2512,163.9155,164.0636,3191.0
2024-06-03 10:10:00,165.99,166.17,165.92,166.12,11546.0,163.9253,164.1031,163.8562,164.0537,11546.0
2024-06-03 10:20:00,166.1,166.14,165.97,166.06,27329.0,164.034,164.0735,163.9056,163.9945,27329.0
2024-06-03 10:30:00,166.06,166.06,165.77,165.82,16314.0,163.9945,163.9945,163.7081,163.7575,16314.0
2024-06-03 10:40:00,165.88,165.93,165.51,165.52,15049.0,163.8167,163.8661,163.4513,163.4612,15049.0
2024-06-03 10:50:00,165.52,165.6,165.27,165.4,10112.0,163.4612,163.5402,163.2143,163.3427,10112.0
2024-06-03 11:00:00,165.32,165.45,165.22,165.45,10284.0,163.2637,163.3921,163.1649,163.3921,10284.0
2024-06-03 11:10:00,165.42,165.54,165.39,165.53,11592.0,163.3624,163.4809,163.3328,163.4711,11592.0
2024-06-03 11:20:00,165.55,165.59,165.51,165.55,5861.0,163.4908,163.5303,163.4513,163.4908,5861.0
2024-06-03 11:30:00,165.57,165.59,165.39,165.49,11139.0,163.5106,163.5303,163.3328,163.4316,11139.0
2024-06-03 11:40:00,165.41,165.48,165.27,165.4,5316.0,163.3526,163.4217,163.2143,163.3427,5316.0
2024-06-03 11:50:00,165.35,165.49,165.33,165.42,10579.0,163.2933,163.4316,163.2736,163.3624,10579.0
2024-06-03 12:00:00,165.45,165.49,165.21,165.24,16184.0,163.3921,163.4316,163.155,163.1847,16184.0
2024-06-03 12:10:00,165.26,165.31,164.87,164.93,13476.0,163.2044,163.2538,162.8193,162.8785,13476.0
2024-06-03 12:20:00,164.88,164.92,164.74,164.81,22473.0,162.8292,162.8687,162.6909,162.76,22473.0
2024-06-03 12:30:00,164.76,164.89,164.64,164.87,8578.0,162.7106,162.839,162.5921,162.8193,8578.0
2024-06-03 12:40:00,164.87,164.89,164.7,164.78,28503.0,162.8193,162.839,162.6514,162.7304,28503.0
2024-06-03 12:50:00,164.75,164.8,164.55,164.69,8580.0,162.7008,162.7501,162.5033,162.6415,8580.0
2024-06-03 13:00:00,164.68,164.74,164.62,164.63,3224.0,162.6316,162.6909,162.5724,162.5823,3224.0
2024-06-03 13:10:00,164.59,164.77,164.4,164.76,25549.0,162.5428,162.7205,162.3551,162.7106,25549.0
2024-06-03 13:20:00,164.73,164.94,164.72,164.94,19517.0,162.681,162.8884,162.6711,162.8884,19517.0
2024-06-03 13:30:00,164.94,165.13,164.93,165.09,16820.0,162.8884,163.076,162.8785,163.0365,16820.0
2024-06-03 13:40:00,165.14,165.2,165.09,165.16,6584.0,163.0859,163.1452,163.0365,163.1057,6584.0
2024-06-03 13:50:00,165.11,165.12,165.0,165.05,24450.0,163.0563,163.0662,162.9477,162.997,24450.0
2024-06-03 14:00:00,165.12,165.23,165.08,165.17,4684.0,163.0662,163.1748,163.0267,163.1155,4684.0
2024-06-03 14:10:00,165.18,165.23,164.96,165.07,12411.0,163.1254,163.1748,162.9082,163.0168,12411.0
2024-06-03 14:20:00,165.1,165.24,165.05,165.05,28865.0,163.0464,163.1847,162.997,162.997,28865.0
2024-06-03 14:30:00,165.11,165.23,165.1,165.22,19081.0,163.0563,163.1748,163.0464,163.1649,19081.0
2024-06-03 14:40:00,165.25,165.36,165.19,165.27,11520.0,163.1946,163.3032,163.1353,163.2143,11520.0
2024-06-03 14:50:00,165.3,165.3,165.1,165.24,9911.0,163.2439,163.2439,163.0464,163.1847,9911.0
2024-06-03 15:00:00,165.24,165.35,165.2,165.27,37303.0,163.1847,163.2933,163.1452,163.2143,37303.0
2024-06-03 15:10:00,165.26,165.38,165.24,165.35,98899.0,163.2044,163.3229,163.1847,163.2933,98899.0
2024-06-03 15:20:00,165.38,165.5,165.36,165.47,13116.0,163.3229,163.4414,163.3032,163.4118,13116.0
2024-06-03 15:30:00,165.44,165.51,165.29,165.32,19925.0,163.3822,163.4513,163.2341,163.2637,19925.0
2024-06-03 15:40:00,165.28,165.47,165.28,165.47,8290.0,163.2242,163.4118,163.2242,163.4118,8290.0
2024-06-03 15:50:00,165.48,165.87,165.41,165.87,24186.0,163.4217,163.8068,163.3526,163.8068,24186.0
2024-06-04 09:30:00,165.67,165.69,165.4,165.59,13549.0,163.6093,163.6291,163.3427,163.5303,13549.0
2024-06-04 09:40:00,165.61,165.67,165.49,165.57,12057.0,163.5501,163.6093,163.4316,163.5106,12057.0
2024-06-04 09:50:00,165.64,165.64,165.34,165.51,21591.0,163.5797,163.5797,163.2834,163.4513,21591.0
2024-06-04 10:00:00,165.52,165.87,165.38,165.38,58243.0,163.4612,163.8068,163.3229,163.3229,58243.0
2024-06-04 10:10:00,165.38,165.57,165.29,165.55,30872.0,163.3229,163.5106,163.2341,163.4908,30872.0
2024-06-04 10:20:00,165.53,165.65,165.38,165.65,10535.0,163.4711,163.5896,163.3229,163.5896,10535.0
2024-06-04 10:30:00,165.66,165.77,165.49,165.64,14581.0,163.5995,163.7081,163.4316,163.5797,14581.0
2024-06-04 10:40:00,165.74,165.83,165.59,165.65,9046.0,163.6785,163.7673,163.5303,163.5896,9046.0
2024-06-04 10:50:00,165.7,165.72,165.46,165.48,17024.0,163.639,163.6587,163.4019,163.4217,17024.0
2024-06-04 11:00:00,165.46,165.56,165.39,165.51,8690.0,163.4019,163.5007,163.3328,163.4513,8690.0
2024-06-04 11:10:00,165.53,165.64,165.45,165.63,3403.0,163.4711,163.5797,163.3921,163.5698,3403.0
2024-06-04 11:20:00,165.61,165.7,165.47,165.47,11530.0,163.5501,163.639,163.4118,163.4118,11530.0
2024-06-04 11:30:00,165.44,165.44,165.23,165.36,10299.0,163.3822,163.3822,163.1748,163.3032,10299.0
2024-06-04 11:40:00,165.36,165.44,165.32,165.35,14006.0,163.3032,163.3822,163.2637,163.2933,14006.0
2024-06-04 11:50:00,165.35,165.42,165.27,165.27,7820.0,163.2933,163.3624,163.2143,163.2143,7820.0
2024-06-04 12:00:00,165.25,165.34,165.21,165.21,10893.0,163.1946,163.2834,163.155,163.155,10893.0
2024-06-04 12:10:00,165.24,165.31,165.17,165.24,32818.0,163.1847,163.2538,163.1155,163.1847,32818.0
2024-06-04 12:20:00,165.25,165.49,165.19,165.46,11610.0,163.1946,163.4316,163.1353,163.4019,11610.0
2024-06-04 12:30:00,165.47,165.48,165.39,165.45,5275.0,163.4118,163.4217,163.3328,163.3921,5275.0
2024-06-04 12:40:00,165.46,165.76,165.46,165.72,8750.0,163.4019,163.6982,163.4019,163.6587,8750.0
2024-06-04 12:50:00,165.72,165.72,165.5,165.64,11492.0,163.6587,163.6587,163.4414,163.5797,11492.0
2024-06-04 13:00:00,165.64,165.65,165.39,165.45,7908.0,163.5797,163.5896,163.3328,163.3921,7908.0
2024-06-04 13:10:00,165.47,165.67,165.47,165.67,3374.0,163.4118,163.6093,163.4118,163.6093,3374.0
2024-06-04 13:20:00,165.68,165.76,165.51,165.76,9869.0,163.6192,163.6982,163.4513,163.6982,9869.0
2024-06-04 13:30:00,165.78,165.78,165.59,165.66,13800.0,163.718,163.718,163.5303,163.5995,13800.0
2024-06-04 13:40:00,165.71,165.77,165.67,165.75,8710.0,163.6488,163.7081,163.6093,163.6883,8710.0
2024-06-04 13:50:00,165.78,165.89,165.73,165.81,13829.0,163.718,163.8266,163.6686,163.7476,13829.0
2024-06-04 14:00:00,165.79,165.93,165.79,165.92,10881.0,163.7278,163.8661,163.7278,163.8562,10881.0
2024-06-04 14:10:00,165.88,166.25,165.87,166.2,7211.0,163.8167,164.1821,163.8068,164.1327,7211.0
2024-06-04 14:20:00,166.21,166.47,166.19,166.46,16132.0,164.1426,164.3994,164.1229,164.3895,16132.0
2024-06-04 14:30:00,166.47,166.49,166.31,166.38,23637.0,164.3994,164.4191,164.2414,164.3105,23637.0
2024-06-04 14:40:00,166.37,166.52,166.36,166.47,17038.0,164.3006,164.4488,164.2907,164.3994,17038.0
2024-06-04 14:50:00,166.48,166.52,166.27,166.31,16509.0,164.4093,164.4488,164.2019,164.2414,16509.0
2024-06-04 15:00:00,166.29,166.3,165.74,165.9,36380.0,164.2216,164.2315,163.6785,163.8365,36380.0
2024-06-04 15:10:00,165.89,166.04,165.89,165.95,27154.0,163.8266,163.9747,163.8266,163.8858,27154.0
2024-06-04 15:20:00,165.93,166.07,165.93,166.03,17291.0,163.8661,164.0044,163.8661,163.9649,17291.0
2024-06-04 15:30:00,166.02,166.06,165.85,165.94,25995.0,163.955,163.9945,163.7871,163.876,25995.0
2024-06-04 15:40:00,165.95,166.22,165.95,166.13,17531.0,163.8858,164.1525,163.8858,164.0636,17531.0
2024-06-04 15:50:00,166.15,166.32,166.15,166.27,168834.0,164.0834,164.2512,164.0834,164.2019,168834.0
2024-06-05 09:30:00,167.25,167.26,167.05,167.05,32176.0,165.1697,165.1796,164.9722,164.9722,32176.0
2024-06-05 09:40:00,167.04,167.05,166.93,166.94,20484.0,164.9623,164.9722,164.8537,164.8635,20484.0
2024-06-05 09:50:00,166.92,166.96,166.77,166.88,20617.0,164.8438,164.8833,164.6956,164.8043,20617.0
2024-06-05 10:00:00,166.86,166.86,166.57,166.58,19578.0,164.7845,164.7845,164.4981,164.508,19578.0
2024-06-05 10:10:00,166.61,166.71,166.6,166.69,17354.0,164.5376,164.6364,164.5278,164.6166,17354.0
2024-06-05 10:20:00,166.71,166.97,166.69,166.97,24938.0,164.6364,164.8932,164.6166,164.8932,24938.0
2024-06-05 10:30:00,166.96,167.23,166.96,167.19,15541.0,164.8833,165.1499,164.8833,165.1104,15541.0
2024-06-05 10:40:00,167.22,167.22,167.07,167.2,6121.0,165.14,165.14,164.9919,165.1203,6121.0
2024-06-05 10:50:00,167.16,167.29,167.14,167.29,7781.0,165.0808,165.2092,165.061,165.2092,7781.0
2024-06-05 11:00:00,167.3,167.47,167.3,167.37,10246.0,165.2191,165.3869,165.2191,165.2882,10246.0
2024-06-05 11:10:00,167.38,167.71,167.38,167.65,42095.0,165.2981,165.624,165.2981,165.5647,42095.0
2024-06-05 11:20:00,167.65,167.66,167.5,167.58,19839.0,165.5647,165.5746,165.4166,165.4956,19839.0
2024-06-05 11:30:00,167.58,167.65,167.56,167.6,8787.0,165.4956,165.5647,165.4758,165.5153,8787.0
2024-06-05 11:40:00,167.59,167.7,167.59,167.62,16256.0,165.5054,165.6141,165.5054,165.5351,16256.0
2024-06-05 11:50:00,167.62,167.63,167.54,167.59,5373.0,165.5351,165.5449,165.4561,165.5054,5373.0
2024-06-05 12:00:00,167.53,167.58,167.52,167.54,4748.0,165.4462,165.4956,165.4363,165.4561,4748.0
2024-06-05 12:10:00,167.55,167.57,167.5,167.55,17750.0,165.4659,165.4857,165.4166,165.4659,17750.0
2024-06-05 12:20:00,167.53,167.62,167.53,167.6,15203.0,165.4462,165.5351,165.4462,165.5153,15203.0
2024-06-05 12:30:00,167.59,167.79,167.57,167.73,21482.0,165.5054,165.703,165.4857,165.6437,21482.0
2024-06-05 12:40:00,167.75,167.78,167.71,167.74,19516.0,165.6635,165.6931,165.624,165.6536,19516.0
2024-06-05 12:50:00,167.76,167.82,167.75,167.75,19428.0,165.6733,165.7326,165.6635,165.6635,19428.0
2024-06-05 13:00:00,167.73,167.87,167.72,167.83,3199.0,165.6437,165.782,165.6338,165.7425,3199.0
2024-06-05 13:10:00,167.84,167.86,167.7,167.71,13068.0,165.7523,165.7721,165.6141,165.624,13068.0
2024-06-05 13:20:00,167.7,167.76,167.6,167.75,32517.0,165.6141,165.6733,165.5153,165.6635,32517.0
2024-06-05 13:30:00,167.8,167.88,167.78,167.86,8490.0,165.7128,165.7918,165.6931,165.7721,8490.0
2024-06-05 13:40:00,167.88,167.91,167.79,167.89,14010.0,165.7918,165.8215,165.703,165.8017,14010.0
2024-06-05 13:50:00,167.87,167.95,167.86,167.95,6402.0,165.782,165.861,165.7721,165.861,6402.0
2024-06-05 14:00:00,167.96,168.0,167.88,167.95,5865.0,165.8708,165.9103,165.7918,165.861,5865.0
2024-06-05 14:10:00,167.99,168.0,167.9,167.95,42038.0,165.9005,165.9103,165.8116,165.861,42038.0
2024-06-05 14:20:00,167.96,168.07,167.92,168.07,11741.0,165.8708,165.9795,165.8313,165.9795,11741.0
2024-06-05 14:30:00,168.05,168.19,168.04,168.17,16153.0,165.9597,166.098,165.9498,166.0782,16153.0
2024-06-05 14:40:00,168.18,168.23,168.16,168.16,7771.0,166.0881,166.1375,166.0684,166.0684,7771.0
2024-06-05 14:50:00,168.2,168.23,168.19,168.21,10437.0,166.1079,166.1375,166.098,166.1177,10437.0
2024-06-05 15:00:00,168.17,168.26,168.16,168.19,16824.0,166.0782,166.1671,166.0684,166.098,16824.0
2024-06-05 15:10:00,168.19,168.27,168.17,168.25,21983.0,166.098,166.177,166.0782,166.1572,21983.0
2024-06-05 15:20:00,168.25,168.25,168.1,168.12,10229.0,166.1572,166.1572,166.0091,166.0289,10229.0
2024-06-05 15:30:00,168.1,168.24,168.06,168.23,23269.0,166.0091,166.1474,165.9696,166.1375,23269.0
2024-06-05 15:40:00,168.22,168.22,168.0,168.05,9413.0,166.1276,166.1276,165.9103,165.9597,9413.0
2024-06-05 15:50:00,167.97,168.4,167.97,168.4,28265.0,165.8807,166.3054,165.8807,166.3054,28265.0
2024-06-06 09:30:00,168.58,168.59,168.41,168.5,16051.0,166.4831,166.493,166.3152,166.4041,16051.0
2024-06-06 09:40:00,168.5,168.6,168.44,168.45,12078.0,166.4041,166.5029,166.3449,166.3547,12078.0
2024-06-06 09:50:00,168.49,168.57,168.28,168.28,7820.0,166.3943,166.4733,166.1869,166.1869,7820.0
2024-06-06 10:00:00,168.3,168.5,168.29,168.46,15938.0,166.2066,166.4041,166.1967,166.3646,15938.0
2024-06-06 10:10:00,168.53,168.55,168.42,168.5,20990.0,166.4338,166.4535,166.3251,166.4041,20990.0
2024-06-06 10:20:00,168.49,168.63,168.41,168.6,64312.0,166.3943,166.5325,166.3152,166.5029,64312.0
2024-06-06 10:30:00,168.59,168.59,168.47,168.52,16646.0,166.493,166.493,166.3745,166.4239,16646.0
2024-06-06 10:40:00,168.52,168.53,168.46,168.5,6877.0,166.4239,166.4338,166.3646,166.4041,6877.0
2024-06-06 10:50:00,168.46,168.48,168.37,168.4,4538.0,166.3646,166.3844,166.2757,166.3054,4538.0
2024-06-06 11:00:00,168.36,168.46,168.3,168.43,28622.0,166.2659,166.3646,166.2066,166.335,28622.0
2024-06-06 11:10:00,168.44,168.45,168.37,168.4,6357.0,166.3449,166.3547,166.2757,166.3054,6357.0
2024-06-06 11:20:00,168.44,168.44,168.33,168.34,5908.0,166.3449,166.3449,166.2362,166.2461,5908.0
2024-06-06 11:30:00,168.29,168.33,168.25,168.28,9819.0,166.1967,166.2362,166.1572,166.1869,9819.0
2024-06-06 11:40:00,168.28,168.29,168.21,168.21,11084.0,166.1869,166.1967,166.1177,166.1177,11084.0
2024-06-06 11:50:00,168.32,168.32,168.25,168.26,6212.0,166.2264,166.2264,166.1572,166.1671,6212.0
2024-06-06 12:00:00,168.22,168.34,168.22,168.32,54316.0,166.1276,166.2461,166.1276,166.2264,54316.0
2024-06-06 12:10:00,168.31,168.32,168.11,168.25,12589.0,166.2165,166.2264,166.019,166.1572,12589.0
2024-06-06 12:20:00,168.2,168.23,168.11,168.14,14865.0,166.1079,166.1375,166.019,166.0486,14865.0
2024-06-06 12:30:00,168.15,168.16,168.01,168.09,87487.0,166.0585,166.0684,165.9202,165.9992,87487.0
2024-06-06 12:40:00,168.1,168.17,168.05,168.11,72353.0,166.0091,166.0782,165.9597,166.019,72353.0
2024-06-06 12:50:00,168.11,168.13,168.06,168.11,11235.0,166.019,166.0387,165.9696,166.019,11235.0
2024-06-06 13:00:00,168.08,168.22,168.06,168.15,14774.0,165.9894,166.1276,165.9696,166.0585,14774.0
2024-06-06 13:10:00,168.16,168.25,168.13,168.25,11447.0,166.0684,166.1572,166.0387,166.1572,11447.0
2024-06-06 13:20:00,168.24,168.36,168.22,168.31,19786.0,166.1474,166.2659,166.1276,166.2165,19786.0
2024-06-06 13:30:00,168.31,168.41,168.31,168.39,9219.0,166.2165,166.3152,166.2165,166.2955,9219.0
2024-06-06 13:40:00,168.37,168.37,168.22,168.22,9931.0,166.2757,166.2757,166.1276,166.1276,9931.0
2024-06-06 13:50:00,168.24,168.32,168.21,168.26,7162.0,166.1474,166.2264,166.1177,166.1671,7162.0
2024-06-06 14:00:00,168.25,168.27,167.88,167.88,20743.0,166.1572,166.177,165.7918,165.7918,20743.0
2024-06-06 14:10:00,167.87,168.1,167.83,168.09,9025.0,165.782,166.0091,165.7425,165.9992,9025.0
2024-06-06 14:20:00,168.04,168.11,168.02,168.05,10094.0,165.9498,166.019,165.9301,165.9597,10094.0
2024-06-06 14:30:00,168.01,168.12,167.98,168.06,6722.0,165.9202,166.0289,165.8906,165.9696,6722.0
2024-06-06 14:40:00,168.07,168.2,168.07,168.2,43354.0,165.9795,166.1079,165.9795,166.1079,43354.0
2024-06-06 14:50:00,168.22,168.32,168.19,168.28,55999.0,166.1276,166.2264,166.098,166.1869,55999.0
2024-06-06 15:00:00,168.27,168.35,168.23,168.35,82191.0,166.177,166.256,166.1375,166.256,82191.0
2024-06-06 15:10:00,168.35,168.36,168.2,168.22,39665.0,166.256,166.2659,166.1079,166.1276,39665.0
2024-06-06 15:20:00,168.21,168.29,168.13,168.26,72067.0,166.1177,166.1967,166.0387,166.1671,72067.0
2024-06-06 15:30:00,168.25,168.29,168.17,168.24,85510.0,166.1572,166.1967,166.0782,166.1474,85510.0
2024-06-06 15:40:00,168.24,168.34,168.14,168.3,54885.0,166.1474,166.2461,166.0486,166.2066,54885.0
2024-06-06 15:50:00,168.29,168.33,168.22,168.32,107388.0,166.1967,166.2362,166.1276,166.2264,107388.0
2024-06-07 09:30:00,168.18,168.18,167.72,167.87,46181.0,166.0881,166.0881,165.6338,165.782,46181.0
2024-06-07 09:40:00,167.88,168.2,167.85,168.2,21943.0,165.7918,166.1079,165.7622,166.1079,21943.0
2024-06-07 09:50:00,168.22,168.34,168.16,168.28,82106.0,166.1276,166.2461,166.0684,166.1869,82106.0
2024-06-07 10:00:00,168.29,168.35,168.22,168.35,12792.0,166.1967,166.256,166.1276,166.256,12792.0
2024-06-07 10:10:00,168.35,168.5,168.26,168.5,15774.0,166.256,166.4041,166.1671,166.4041,15774.0
2024-06-07 10:20:00,168.48,168.5,168.38,168.47,7970.0,166.3844,166.4041,166.2856,166.3745,7970.0
2024-06-07 10:30:00,168.46,168.7,168.37,168.68,12504.0,166.3646,166.6016,166.2757,166.5819,12504.0
2024-06-07 10:40:00,168.78,168.95,168.77,168.91,10584.0,166.6806,166.8485,166.6708,166.809,10584.0
2024-06-07 10:50:00,168.88,168.89,168.6,168.64,8596.0,166.7794,166.7893,166.5029,166.5424,8596.0
2024-06-07 11:00:00,168.6,168.6,168.28,168.35,9902.0,166.5029,166.5029,166.1869,166.256,9902.0
2024-06-07 11:10:00,168.31,168.4,168.27,168.38,77765.0,166.2165,166.3054,166.177,166.2856,77765.0
2024-06-07 11:20:00,168.33,168.55,168.32,168.51,8193.0,166.2362,166.4535,166.2264,166.414,8193.0
2024-06-07 11:30:00,168.51,168.67,168.42,168.47,15341.0,166.414,166.572,166.3251,166.3745,15341.0
2024-06-07 11:40:00,168.49,168.53,168.42,168.52,4732.0,166.3943,166.4338,166.3251,166.4239,4732.0
2024-06-07 11:50:00,168.53,168.62,168.5,168.61,3585.0,166.4338,166.5226,166.4041,166.5128,3585.0
2024-06-07 12:00:00,168.6,168.66,168.53,168.66,18322.0,166.5029,166.5621,166.4338,166.5621,18322.0
2024-06-07 12:10:00,168.68,168.76,168.67,168.74,7984.0,166.5819,166.6609,166.572,166.6411,7984.0
2024-06-07 12:20:00,168.76,168.84,168.73,168.84,10586.0,166.6609,166.7399,166.6313,166.7399,10586.0
2024-06-07 12:30:00,168.87,168.93,168.7,168.7,7685.0,166.7695,166.8288,166.6016,166.6016,7685.0
2024-06-07 12:40:00,168.73,168.77,168.57,168.67,13348.0,166.6313,166.6708,166.4733,166.572,13348.0
2024-06-07 12:50:00,168.7,169.02,168.7,168.96,9087.0,166.6016,166.9177,166.6016,166.8584,9087.0
2024-06-07 13:00:00,169.0,169.0,168.85,168.93,8924.0,166.8979,166.8979,166.7498,166.8288,8924.0
2024-06-07 13:10:00,168.91,169.0,168.87,169.0,7221.0,166.809,166.8979,166.7695,166.8979,7221.0
2024-06-07 13:20:00,168.97,169.15,168.92,168.94,6744.0,166.8683,167.046,166.8189,166.8387,6744.0
2024-06-07 13:30:00,168.94,169.02,168.87,168.93,23100.0,166.8387,166.9177,166.7695,166.8288,23100.0
2024-06-07 13:40:00,168.92,168.95,168.83,168.92,27881.0,166.8189,166.8485,166.73,166.8189,27881.0
2024-06-07 13:50:00,168.95,169.01,168.88,168.88,8663.0,166.8485,166.9078,166.7794,166.7794,8663.0
2024-06-07 14:00:00,168.76,168.76,168.23,168.32,17796.0,166.6609,166.6609,166.1375,166.2264,17796.0
2024-06-07 14:10:00,168.31,168.31,168.05,168.17,12249.0,166.2165,166.2165,165.9597,166.0782,12249.0
2024-06-07 14:20:00,168.17,168.46,168.17,168.4,6472.0,166.0782,166.3646,166.0782,166.3054,6472.0
2024-06-07 14:30:00,168.36,168.46,168.33,168.44,13603.0,166.2659,166.3646,166.2362,166.3449,13603.0
2024-06-07 14:40:00,168.47,168.63,168.46,168.57,7243.0,166.3745,166.5325,166.3646,166.4733,7243.0
2024-06-07 14:50:00,168.56,168.59,168.46,168.49,7388.0,166.4634,166.493,166.3646,166.3943,7388.0
2024-06-07 15:00:00,168.46,168.55,168.35,168.35,11948.0,166.3646,166.4535,166.256,166.256,11948.0
2024-06-07 15:10:00,168.4,168.42,168.15,168.21,17798.0,166.3054,166.3251,166.0585,166.1177,17798.0
2024-06-07 15:20:00,168.22,168.44,168.12,168.39,35376.0,166.1276,166.3449,166.0289,166.2955,35376.0
2024-06-07 15:30:00,168.4,168.45,168.28,168.34,25823.0,166.3054,166.3547,166.1869,166.2461,25823.0
2024-06-07 15:40:00,168.33,168.37,168.18,168.21,9176.0,166.2362,166.2757,166.0881,166.1177,9176.0
2024-06-07 15:50:00,168.19,168.3,168.06,168.12,26222.0,166.098,166.2066,165.9696,166.0289,26222.0
2024-06-10 09:30:00,167.95,167.95,167.78,167.81,17253.0,165.861,165.861,165.6931,165.7227,17253.0
2024-06-10 09:40:00,167.82,167.88,167.7,167.74,7538.0,165.7326,165.7918,165.6141,165.6536,7538.0
2024-06-10 09:50:00,167.76,167.82,167.66,167.81,3687.0,165.6733,165.7326,165.5746,165.7227,3687.0
2024-06-10 10:00:00,167.81,167.96,167.8,167.93,24930.0,165.7227,165.8708,165.7128,165.8412,24930.0
2024-06-10 10:10:00,167.93,167.97,167.82,167.83,50860.0,165.8412,165.8807,165.7326,165.7425,50860.0
2024-06-10 10:20:00,167.89,167.93,167.87,167.9,6111.0,165.8017,165.8412,165.782,165.8116,6111.0
2024-06-10 10:30:00,167.91,167.98,167.88,167.93,28750.0,165.8215,165.8906,165.7918,165.8412,28750.0
2024-06-10 10:40:00,167.93,168.0,167.87,168.0,7656.0,165.8412,165.9103,165.782,165.9103,7656.0
2024-06-10 10:50:00,167.98,168.04,167.97,168.02,16122.0,165.8906,165.9498,165.8807,165.9301,16122.0
2024-06-10 11:00:00,168.04,168.14,168.03,168.14,15622.0,165.9498,166.0486,165.94,166.0486,15622.0
2024-06-10 11:10:00,168.12,168.13,168.07,168.12,8713.0,166.0289,166.0387,165.9795,166.0289,8713.0
2024-06-10 11:20:00,168.11,168.24,168.11,168.24,37785.0,166.019,166.1474,166.019,166.1474,37785.0
2024-06-10 11:30:00,168.26,168.36,168.24,168.33,12493.0,166.1671,166.2659,166.1474,166.2362,12493.0
2024-06-10 11:40:00,168.34,168.39,168.3,168.33,17251.0,166.2461,166.2955,166.2066,166.2362,17251.0
2024-06-10 11:50:00,168.37,168.48,168.28,168.32,102576.0,166.2757,166.3844,166.1869,166.2264,102576.0
2024-06-10 12:00:00,168.34,168.39,168.31,168.34,8459.0,166.2461,166.2955,166.2165,166.2461,8459.0
2024-06-10 12:10:00,168.36,168.49,168.36,168.44,13545.0,166.2659,166.3943,166.2659,166.3449,13545.0
2024-06-10 12:20:00,168.46,168.48,168.4,168.46,29883.0,166.3646,166.3844,166.3054,166.3646,29883.0
2024-06-10 12:30:00,168.45,168.49,168.41,168.49,20114.0,166.3547,166.3943,166.3152,166.3943,20114.0
2024-06-10 12:40:00,168.47,168.54,168.45,168.49,9307.0,166.3745,166.4436,166.3547,166.3943,9307.0
2024-06-10 12:50:00,168.51,168.54,168.47,168.5,113398.0,166.414,166.4436,166.3745,166.4041,113398.0
2024-06-10 13:00:00,168.42,168.49,168.35,168.42,5390.0,166.3251,166.3943,166.256,166.3251,5390.0
2024-06-10 13:10:00,168.41,168.43,168.32,168.39,13160.0,166.3152,166.335,166.2264,166.2955,13160.0
2024-06-10 13:20:00,168.41,168.42,168.29,168.29,4241.0,166.3152,166.3251,166.1967,166.1967,4241.0
2024-06-10 13:30:00,168.3,168.37,168.26,168.31,8775.0,166.2066,166.2757,166.1671,166.2165,8775.0
2024-06-10 13:40:00,168.34,168.74,168.33,168.74,7367.0,166.2461,166.6411,166.2362,166.6411,7367.0
2024-06-10 13:50:00,168.7,168.7,168.58,168.62,16120.0,166.6016,166.6016,166.4831,166.5226,16120.0
2024-06-10 14:00:00,168.59,168.71,168.52,168.55,16977.0,166.493,166.6115,166.4239,166.4535,16977.0
2024-06-10 14:10:00,168.57,168.6,168.45,168.46,10642.0,166.4733,166.5029,166.3547,166.3646,10642.0
2024-06-10 14:20:00,168.43,168.52,168.35,168.38,24074.0,166.335,166.4239,166.256,166.2856,24074.0
2024-06-10 14:30:00,168.32,168.58,168.32,168.51,7624.0,166.2264,166.4831,166.2264,166.414,7624.0
2024-06-10 14:40:00,168.55,168.61,168.52,168.57,4978.0,166.4535,166.5128,166.4239,166.4733,4978.0
2024-06-10 14:50:00,168.58,168.6,168.53,168.55,7613.0,166.4831,166.5029,166.4338,166.4535,7613.0
2024-06-10 15:00:00,168.56,168.71,168.56,168.63,12617.0,166.4634,166.6115,166.4634,166.5325,12617.0
2024-06-10 15:10:00,168.65,168.92,168.65,168.75,68427.0,166.5523,166.8189,166.5523,166.651,68427.0
2024-06-10 15:20:00,168.77,168.88,168.74,168.81,15276.0,166.6708,166.7794,166.6411,166.7103,15276.0
2024-06-10 15:30:00,168.77,168.79,168.67,168.67,16509.0,166.6708,166.6905,166.572,166.572,16509.0
2024-06-10 15:40:00,168.68,168.78,168.6,168.6,16005.0,166.5819,166.6806,166.5029,166.5029,16005.0
2024-06-10 15:50:00,168.55,168.86,168.55,168.85,37809.0,166.4535,166.7596,166.4535,166.7498,37809.0
2024-06-11 09:30:00,168.27,168.27,167.88,167.9,16519.0,166.516,166.516,166.13,166.1498,16519.0
2024-06-11 09:40:00,167.93,168.01,167.48,167.56,11244.0,166.1795,166.2587,165.7342,165.8134,11244.0
2024-06-11 09:50:00,167.53,167.67,167.47,167.67,14552.0,165.7837,165.9222,165.7243,165.9222,14552.0
2024-06-11 10:00:00,167.66,167.92,167.63,167.88,6640.0,165.9123,166.1696,165.8826,166.13,6640.0
2024-06-11 10:10:00,167.9,167.97,167.9,167.9,14357.0,166.1498,166.2191,166.1498,166.1498,14357.0
2024-06-11 10:20:00,167.96,168.13,167.94,168.06,8082.0,166.2092,166.3774,166.1894,166.3082,8082.0
2024-06-11 10:30:00,168.09,168.18,168.06,168.18,16920.0,166.3378,166.4269,166.3082,166.4269,16920.0
2024-06-11 10:40:00,168.2,168.3,168.18,168.3,9309.0,166.4467,166.5457,166.4269,166.5457,9309.0
2024-06-11 10:50:00,168.28,168.37,168.28,168.36,7125.0,166.5259,166.6149,166.5259,166.605,7125.0
2024-06-11 11:00:00,168.39,168.39,168.19,168.22,3218.0,166.6347,166.6347,166.4368,166.4665,3218.0
2024-06-11 11:10:00,168.23,168.23,168.12,168.2,18562.0,166.4764,166.4764,166.3675,166.4467,18562.0
2024-06-11 11:20:00,168.24,168.27,168.23,168.23,7507.0,166.4863,166.516,166.4764,166.4764,7507.0
2024-06-11 11:30:00,168.25,168.32,168.2,168.23,6325.0,166.4962,166.5654,166.4467,166.4764,6325.0
2024-06-11 11:40:00,168.2,168.2,168.02,168.11,5797.0,166.4467,166.4467,166.2686,166.3576,5797.0
2024-06-11 11:50:00,168.05,168.09,168.0,168.03,5949.0,166.2983,166.3378,166.2488,166.2785,5949.0
2024-06-11 12:00:00,168.0,168.11,168.0,168.1,21738.0,166.2488,166.3576,166.2488,166.3477,21738.0
2024-06-11 12:10:00,168.13,168.18,168.09,168.1,17807.0,166.3774,166.4269,166.3378,166.3477,17807.0
2024-06-11 12:20:00,168.1,168.15,168.03,168.13,14477.0,166.3477,166.3972,166.2785,166.3774,14477.0
2024-06-11 12:30:00,168.13,168.24,168.12,168.19,45178.0,166.3774,166.4863,166.3675,166.4368,45178.0
2024-06-11 12:40:00,168.2,168.26,168.18,168.2,11235.0,166.4467,166.5061,166.4269,166.4467,11235.0
2024-06-11 12:50:00,168.19,168.25,168.16,168.19,16419.0,166.4368,166.4962,166.4071,166.4368,16419.0
2024-06-11 13:00:00,168.22,168.44,168.14,168.32,29411.0,166.4665,166.6842,166.3873,166.5654,29411.0
2024-06-11 13:10:00,168.33,168.44,168.33,168.35,13595.0,166.5753,166.6842,166.5753,166.5951,13595.0
2024-06-11 13:20:00,168.36,168.37,168.21,168.3,13332.0,166.605,166.6149,166.4566,166.5457,13332.0
2024-06-11 13:30:00,168.3,168.49,168.3,168.48,28893.0,166.5457,166.7337,166.5457,166.7238,28893.0
2024-06-11 13:40:00,168.49,168.51,168.4,168.5,10606.0,166.7337,166.7535,166.6446,166.7436,10606.0
2024-06-11 13:50:00,168.48,168.66,168.48,168.65,15819.0,166.7238,166.9019,166.7238,166.892,15819.0
2024-06-11 14:00:00,168.65,168.78,168.6,168.63,26833.0,166.892,167.0207,166.8425,166.8722,26833.0
2024-06-11 14:10:00,168.62,168.89,168.61,168.84,21249.0,166.8623,167.1295,166.8524,167.08,21249.0
2024-06-11 14:20:00,168.85,169.05,168.84,169.04,19249.0,167.0899,167.2878,167.08,167.2779,19249.0
2024-06-11 14:30:00,169.06,169.18,169.01,169.06,21630.0,167.2977,167.4165,167.2483,167.2977,21630.0
2024-06-11 14:40:00,169.1,169.19,169.04,169.15,26709.0,167.3373,167.4264,167.2779,167.3868,26709.0
2024-06-11 14:50:00,169.14,169.17,169.04,169.13,18111.0,167.3769,167.4066,167.2779,167.367,18111.0
2024-06-11 15:00:00,169.14,169.24,169.12,169.14,16880.0,167.3769,167.4759,167.3571,167.3769,16880.0
2024-06-11 15:10:00,169.13,169.13,169.01,169.04,16957.0,167.367,167.367,167.2483,167.2779,16957.0
2024-06-11 15:20:00,169.02,169.1,169.0,169.02,15650.0,167.2582,167.3373,167.2384,167.2582,15650.0
2024-06-11 15:30:00,169.0,169.14,168.97,169.09,66605.0,167.2384,167.3769,167.2087,167.3274,66605.0
2024-06-11 15:40:00,169.08,169.13,168.97,168.97,24459.0,167.3175,167.367,167.2087,167.2087,24459.0
2024-06-11 15:50:00,168.97,169.32,168.97,169.31,35507.0,167.2087,167.555,167.2087,167.5451,35507.0
2024-06-12 09:30:00,170.96,170.96,170.47,170.61,41487.0,169.1779,169.1779,168.693,168.8316,41487.0
2024-06-12 09:40:00,170.64,171.05,170.61,171.05,15613.0,168.8613,169.267,168.8316,169.267,15613.0
2024-06-12 09:50:00,171.04,171.09,170.89,170.97,13672.0,169.2571,169.3066,169.1087,169.1878,13672.0
2024-06-12 10:00:00,170.98,171.1,170.95,171.05,17890.0,169.1977,169.3165,169.168,169.267,17890.0
2024-06-12 10:10:00,171.0,171.25,171.0,171.18,12661.0,169.2175,169.4649,169.2175,169.3956,12661.0
2024-06-12 10:20:00,171.17,171.32,171.15,171.29,8860.0,169.3857,169.5342,169.3659,169.5045,8860.0
2024-06-12 10:30:00,171.3,171.3,171.14,171.15,16149.0,169.5144,169.5144,169.3561,169.3659,16149.0
2024-06-12 10:40:00,171.16,171.2,170.99,171.12,10645.0,169.3758,169.4154,169.2076,169.3363,10645.0
2024-06-12 10:50:00,171.05,171.07,170.9,170.99,5942.0,169.267,169.2868,169.1186,169.2076,5942.0
2024-06-12 11:00:00,170.98,171.05,170.95,171.04,13162.0,169.1977,169.267,169.168,169.2571,13162.0
2024-06-12 11:10:00,171.0,171.0,170.85,170.99,9073.0,169.2175,169.2175,169.0691,169.2076,9073.0
2024-06-12 11:20:00,171.01,171.1,170.97,170.99,11627.0,169.2274,169.3165,169.1878,169.2076,11627.0
2024-06-12 11:30:00,171.0,171.0,170.87,170.92,28602.0,169.2175,169.2175,169.0889,169.1383,28602.0
2024-06-12 11:40:00,170.93,170.99,170.85,170.89,8598.0,169.1482,169.2076,169.0691,169.1087,8598.0
2024-06-12 11:50:00,170.85,170.97,170.81,170.94,7340.0,169.0691,169.1878,169.0295,169.1581,7340.0
2024-06-12 12:00:00,170.9,170.95,170.83,170.93,15041.0,169.1186,169.168,169.0493,169.1482,15041.0
2024-06-12 12:10:00,170.92,170.92,170.82,170.87,53978.0,169.1383,169.1383,169.0394,169.0889,53978.0
2024-06-12 12:20:00,170.87,170.89,170.77,170.78,11026.0,169.0889,169.1087,168.9899,168.9998,11026.0
2024-06-12 12:30:00,170.76,170.82,170.75,170.79,12743.0,168.98,169.0394,168.9701,169.0097,12743.0
2024-06-12 12:40:00,170.79,170.9,170.78,170.87,15332.0,169.0097,169.1186,168.9998,169.0889,15332.0
2024-06-12 12:50:00,170.84,170.86,170.78,170.85,5387.0,169.0592,169.079,168.9998,169.0691,5387.0
2024-06-12 13:00:00,170.83,170.96,170.83,170.93,5391.0,169.0493,169.1779,169.0493,169.1482,5391.0
2024-06-12 13:10:00,170.91,170.98,170.87,170.95,5883.0,169.1284,169.1977,169.0889,169.168,5883.0
2024-06-12 13:20:00,170.96,171.01,170.91,170.91,6853.0,169.1779,169.2274,169.1284,169.1284,6853.0
2024-06-12 13:30:00,170.86,170.88,170.65,170.78,29199.0,169.079,169.0988,168.8712,168.9998,29199.0
2024-06-12 13:40:00,170.8,170.8,170.66,170.73,10059.0,169.0196,169.0196,168.8811,168.9503,10059.0
2024-06-12 13:50:00,170.73,170.79,170.67,170.74,19812.0,168.9503,169.0097,168.891,168.9602,19812.0
2024-06-12 14:00:00,170.69,170.7,170.25,170.42,28003.0,168.9107,168.9206,168.4753,168.6436,28003.0
2024-06-12 14:10:00,170.56,170.7,170.44,170.66,29298.0,168.7821,168.9206,168.6633,168.8811,29298.0
2024-06-12 14:20:00,170.62,170.78,170.59,170.74,35886.0,168.8415,168.9998,168.8118,168.9602,35886.0
2024-06-12 14:30:00,170.75,170.84,170.46,170.78,25161.0,168.9701,169.0592,168.6831,168.9998,25161.0
2024-06-12 14:40:00,170.81,170.81,170.35,170.37,13979.0,169.0295,169.0295,168.5743,168.5941,13979.0
2024-06-12 14:50:00,170.4,170.74,170.3,170.7,9217.0,168.6238,168.9602,168.5248,168.9206,9217.0
2024-06-12 15:00:00,170.68,170.91,170.68,170.81,27733.0,168.9008,169.1284,168.9008,169.0295,27733.0
2024-06-12 15:10:00,170.77,171.09,170.75,171.07,40563.0,168.9899,169.3066,168.9701,169.2868,40563.0
2024-06-12 15:20:00,171.08,171.11,170.13,170.21,31899.0,169.2967,169.3264,168.3566,168.4357,31899.0
2024-06-12 15:30:00,170.19,170.43,170.07,170.13,37384.0,168.416,168.6535,168.2972,168.3566,37384.0
2024-06-12 15:40:00,170.09,170.43,170.01,170.36,32841.0,168.317,168.6535,168.2378,168.5842,32841.0
2024-06-12 15:50:00,170.36,170.65,170.2,170.37,84642.0,168.5842,168.8712,168.4259,168.5941,84642.0
2024-06-13 09:30:00,170.61,170.61,170.29,170.39,30008.0,168.8316,168.8316,168.5149,168.6139,30008.0
2024-06-13 09:40:00,170.43,170.46,170.25,170.36,13467.0,168.6535,168.6831,168.4753,168.5842,13467.0
2024-06-13 09:50:00,170.34,170.34,170.08,170.14,6791.0,168.5644,168.5644,168.3071,168.3665,6791.0
2024-06-13 10:00:00,170.16,170.26,170.06,170.24,11422.0,168.3863,168.4852,168.2873,168.4654,11422.0
2024-06-13 10:10:00,170.18,170.19,170.0,170.01,5843.0,168.4061,168.416,168.2279,168.2378,5843.0
2024-06-13 10:20:00,170.03,170.11,169.82,169.99,11053.0,168.2576,168.3368,168.0498,168.218,11053.0
2024-06-13 10:30:00,170.04,170.14,169.87,170.1,15317.0,168.2675,168.3665,168.0993,168.3269,15317.0
2024-06-13 10:40:00,170.07,170.08,169.85,169.99,8943.0,168.2972,168.3071,168.0795,168.218,8943.0
2024-06-13 10:50:00,170.0,170.02,169.87,169.87,10148.0,168.2279,168.2477,168.0993,168.0993,10148.0
2024-06-13 11:00:00,169.87,170.04,169.79,170.02,10202.0,168.0993,168.2675,168.0201,168.2477,10202.0
2024-06-13 11:10:00,170.04,170.06,169.92,169.99,17180.0,168.2675,168.2873,168.1488,168.218,17180.0
2024-06-13 11:20:00,170.01,170.16,169.95,170.16,8859.0,168.2378,168.3863,168.1785,168.3863,8859.0
2024-06-13 11:30:00,170.16,170.26,170.16,170.22,4213.0,168.3863,168.4852,168.3863,168.4456,4213.0
2024-06-13 11:40:00,170.25,170.27,170.19,170.23,6644.0,168.4753,168.4951,168.416,168.4555,6644.0
2024-06-13 11:50:00,170.24,170.27,170.19,170.19,19812.0,168.4654,168.4951,168.416,168.416,19812.0
2024-06-13 12:00:00,170.15,170.16,169.96,169.96,15611.0,168.3764,168.3863,168.1884,168.1884,15611.0
2024-06-13 12:10:00,169.99,170.04,169.84,169.95,7203.0,168.218,168.2675,168.0696,168.1785,7203.0
2024-06-13 12:20:00,169.95,169.96,169.74,169.77,10670.0,168.1785,168.1884,167.9706,168.0003,10670.0
2024-06-13 12:30:00,169.74,170.07,169.73,170.03,13626.0,167.9706,168.2972,167.9607,168.2576,13626.0
2024-06-13 12:40:00,170.05,170.13,169.94,169.97,13043.0,168.2774,168.3566,168.1686,168.1982,13043.0
2024-06-13 12:50:00,170.01,170.19,169.98,170.12,13695.0,168.2378,168.416,168.2081,168.3467,13695.0
2024-06-13 13:00:00,170.1,170.31,170.1,170.28,18408.0,168.3269,168.5347,168.3269,168.505,18408.0
2024-06-13 13:10:00,170.28,170.37,170.28,170.31,9452.0,168.505,168.5941,168.505,168.5347,9452.0
2024-06-13 13:20:00,170.33,170.48,170.3,170.43,22760.0,168.5545,168.7029,168.5248,168.6535,22760.0
2024-06-13 13:30:00,170.44,170.44,170.3,170.37,149142.0,168.6633,168.6633,168.5248,168.5941,149142.0
2024-06-13 13:40:00,170.4,170.52,170.4,170.47,7790.0,168.6238,168.7425,168.6238,168.693,7790.0
2024-06-13 13:50:00,170.5,170.53,170.43,170.45,12296.0,168.7227,168.7524,168.6535,168.6732,12296.0
2024-06-13 14:00:00,170.45,170.58,170.34,170.56,27252.0,168.6732,168.8019,168.5644,168.7821,27252.0
2024-06-13 14:10:00,170.58,170.59,170.51,170.52,11233.0,168.8019,168.8118,168.7326,168.7425,11233.0
2024-06-13 14:20:00,170.53,170.6,170.53,170.57,19560.0,168.7524,168.8217,168.7524,168.792,19560.0
2024-06-13 14:30:00,170.58,170.65,170.56,170.56,12644.0,168.8019,168.8712,168.7821,168.7821,12644.0
2024-06-13 14:40:00,170.56,170.66,170.56,170.62,8517.0,168.7821,168.8811,168.7821,168.8415,8517.0
2024-06-13 14:50:00,170.63,170.73,170.62,170.71,15497.0,168.8514,168.9503,168.8415,168.9305,15497.0
2024-06-13 15:00:00,170.7,170.87,170.68,170.82,156225.0,168.9206,169.0889,168.9008,169.0394,156225.0
2024-06-13 15:10:00,170.83,170.83,170.66,170.8,20248.0,169.0493,169.0493,168.8811,169.0196,20248.0
2024-06-13 15:20:00,170.83,170.86,170.76,170.76,23825.0,169.0493,169.079,168.98,168.98,23825.0
2024-06-13 15:30:00,170.77,170.84,170.68,170.84,15812.0,168.9899,169.0592,168.9008,169.0592,15812.0
2024-06-13 15:40:00,170.85,170.94,170.83,170.91,25743.0,169.0691,169.1581,169.0493,169.1284,25743.0
2024-06-13 15:50:00,170.92,171.11,170.84,170.84,33664.0,169.1383,169.3264,169.0592,169.0592,33664.0
2024-06-14 09:30:00,170.62,170.77,170.55,170.74,61925.0,168.8415,168.9899,168.7722,168.9602,61925.0
2024-06-14 09:40:00,170.74,170.76,170.65,170.69,10108.0,168.9602,168.98,168.8712,168.9107,10108.0
2024-06-14 09:50:00,170.68,170.71,170.57,170.64,10255.0,168.9008,168.9305,168.792,168.8613,10255.0
2024-06-14 10:00:00,170.6,170.6,170.36,170.45,13185.0,168.8217,168.8217,168.5842,168.6732,13185.0
2024-06-14 10:10:00,170.45,170.61,170.32,170.59,12433.0,168.6732,168.8316,168.5446,168.8118,12433.0
2024-06-14 10:20:00,170.6,170.73,170.53,170.59,11998.0,168.8217,168.9503,168.7524,168.8118,11998.0
2024-06-14 10:30:00,170.6,170.6,170.24,170.29,6696.0,168.8217,168.8217,168.4654,168.5149,6696.0
2024-06-14 10:40:00,170.28,170.53,170.26,170.49,11759.0,168.505,168.7524,168.4852,168.7128,11759.0
2024-06-14 10:50:00,170.49,170.67,170.48,170.6,15508.0,168.7128,168.891,168.7029,168.8217,15508.0
2024-06-14 11:00:00,170.64,170.69,170.53,170.56,15373.0,168.8613,168.9107,168.7524,168.7821,15373.0
2024-06-14 11:10:00,170.56,170.72,170.56,170.68,12130.0,168.7821,168.9404,168.7821,168.9008,12130.0
2024-06-14 11:20:00,170.66,170.77,170.62,170.69,14734.0,168.8811,168.9899,168.8415,168.9107,14734.0
2024-06-14 11:30:00,170.72,170.81,170.7,170.7,7643.0,168.9404,169.0295,168.9206,168.9206,7643.0
2024-06-14 11:40:00,170.69,170.72,170.47,170.48,7919.0,168.9107,168.9404,168.693,168.7029,7919.0
2024-06-14 11:50:00,170.46,170.74,170.43,170.73,14509.0,168.6831,168.9602,168.6535,168.9503,14509.0
2024-06-14 12:00:00,170.72,170.75,170.64,170.75,32389.0,168.9404,168.9701,168.8613,168.9701,32389.0
2024-06-14 12:10:00,170.79,170.87,170.72,170.72,24003.0,169.0097,169.0889,168.9404,168.9404,24003.0
2024-06-14 12:20:00,170.76,170.78,170.67,170.67,12913.0,168.98,168.9998,168.891,168.891,12913.0
2024-06-14 12:30:00,170.68,170.78,170.6,170.78,9081.0,168.9008,168.9998,168.8217,168.9998,9081.0
2024-06-14 12:40:00,170.79,170.85,170.77,170.79,5169.0,169.0097,169.0691,168.9899,169.0097,5169.0
2024-06-14 12:50:00,170.82,170.9,170.74,170.84,17680.0,169.0394,169.1186,168.9602,169.0592,17680.0
2024-06-14 13:00:00,170.89,171.01,170.86,170.99,10399.0,169.1087,169.2274,169.079,169.2076,10399.0
2024-06-14 13:10:00,170.98,171.04,170.95,170.96,5299.0,169.1977,169.2571,169.168,169.1779,5299.0
2024-06-14 13:20:00,170.97,171.05,170.93,170.97,10501.0,169.1878,169.267,169.1482,169.1878,10501.0
2024-06-14 13:30:00,170.97,171.05,170.97,171.03,18680.0,169.1878,169.267,169.1878,169.2472,18680.0
2024-06-14 13:40:00,171.04,171.04,170.91,170.94,17999.0,169.2571,169.2571,169.1284,169.1581,17999.0
2024-06-14 13:50:00,170.93,170.99,170.87,170.9,112458.0,169.1482,169.2076,169.0889,169.1186,112458.0
2024-06-14 14:00:00,170.83,170.96,170.78,170.79,9918.0,169.0493,169.1779,168.9998,169.0097,9918.0
2024-06-14 14:10:00,170.8,170.88,170.72,170.87,17095.0,169.0196,169.0988,168.9404,169.0889,17095.0
2024-06-14 14:20:00,170.87,171.03,170.86,170.94,15363.0,169.0889,169.2472,169.079,169.1581,15363.0
2024-06-14 14:30:00,170.92,170.93,170.84,170.89,11248.0,169.1383,169.1482,169.0592,169.1087,11248.0
2024-06-14 14:40:00,170.83,170.94,170.75,170.9,10993.0,169.0493,169.1581,168.9701,169.1186,10993.0
2024-06-14 14:50:00,170.92,171.06,170.85,170.98,28632.0,169.1383,169.2769,169.0691,169.1977,28632.0
2024-06-14 15:00:00,170.97,171.03,170.91,171.02,46281.0,169.1878,169.2472,169.1284,169.2373,46281.0
2024-06-14 15:10:00,171.01,171.01,170.91,170.99,24528.0,169.2274,169.2274,169.1284,169.2076,24528.0
2024-06-14 15:20:00,170.99,171.04,170.95,171.02,84320.0,169.2076,169.2571,169.168,169.2373,84320.0
2024-06-14 15:30:00,171.0,171.04,170.94,170.99,26684.0,169.2175,169.2571,169.1581,169.2076,26684.0
2024-06-14 15:40:00,170.99,171.0,170.87,170.92,25044.0,169.2076,169.2175,169.0889,169.1383,25044.0
2024-06-14 15:50:00,170.92,171.12,170.86,171.12,22020.0,169.1383,169.3363,169.079,169.3363,22020.0
2024-06-17 09:30:00,171.11,171.11,170.85,170.94,25755.0,169.3264,169.3264,169.0691,169.1581,25755.0
2024-06-17 09:40:00,170.92,170.98,170.73,170.74,5713.0,169.1383,169.1977,168.9503,168.9602,5713.0
2024-06-17 09:50:00,170.76,170.99,170.68,170.96,9210.0,168.98,169.2076,168.9008,169.1779,9210.0
2024-06-17 10:00:00,170.98,171.05,170.83,171.05,7270.0,169.1977,169.267,169.0493,169.267,7270.0
2024-06-17 10:10:00,171.05,171.06,170.95,171.03,15073.0,169.267,169.2769,169.168,169.2472,15073.0
2024-06-17 10:20:00,171.04,171.04,170.87,170.94,8617.0,169.2571,169.2571,169.0889,169.1581,8617.0
2024-06-17 10:30:00,170.93,171.02,170.91,171.0,9564.0,169.1482,169.2373,169.1284,169.2175,9564.0
2024-06-17 10:40:00,170.95,171.05,170.91,171.0,26405.0,169.168,169.267,169.1284,169.2175,26405.0
2024-06-17 10:50:00,171.01,171.08,170.96,171.05,3560.0,169.2274,169.2967,169.1779,169.267,3560.0
2024-06-17 11:00:00,171.09,171.29,171.09,171.28,5243.0,169.3066,169.5045,169.3066,169.4946,5243.0
2024-06-17 11:10:00,171.28,171.41,171.2,171.38,21034.0,169.4946,169.6232,169.4154,169.5935,21034.0
2024-06-17 11:20:00,171.37,171.47,171.36,171.43,5393.0,169.5837,169.6826,169.5738,169.643,5393.0
2024-06-17 11:30:00,171.41,171.43,171.35,171.38,6170.0,169.6232,169.643,169.5639,169.5935,6170.0
2024-06-17 11:40:00,171.38,171.45,171.37,171.44,2494.0,169.5935,169.6628,169.5837,169.6529,2494.0
2024-06-17 11:50:00,171.4,171.44,171.34,171.41,7326.0,169.6133,169.6529,169.554,169.6232,7326.0
2024-06-17 12:00:00,171.41,171.48,171.41,171.48,3595.0,169.6232,169.6925,169.6232,169.6925,3595.0
2024-06-17 12:10:00,171.46,171.59,171.45,171.59,18505.0,169.6727,169.8014,169.6628,169.8014,18505.0
2024-06-17 12:20:00,171.59,171.99,171.58,171.98,9126.0,169.8014,170.1972,169.7915,170.1873,9126.0
2024-06-17 12:30:00,171.97,171.98,171.89,171.94,20225.0,170.1774,170.1873,170.0982,170.1477,20225.0
2024-06-17 12:40:00,171.91,172.06,171.89,172.03,4840.0,170.118,170.2665,170.0982,170.2368,4840.0
2024-06-17 12:50:00,172.09,172.12,171.98,171.98,19275.0,170.2961,170.3258,170.1873,170.1873,19275.0
2024-06-17 13:00:00,171.97,172.07,171.97,172.04,54166.0,170.1774,170.2764,170.1774,170.2467,54166.0
2024-06-17 13:10:00,172.05,172.28,172.01,172.28,41043.0,170.2566,170.4842,170.217,170.4842,41043.0
2024-06-17 13:20:00,172.31,172.33,172.22,172.27,8988.0,170.5139,170.5336,170.4248,170.4743,8988.0
2024-06-17 13:30:00,172.28,172.53,172.27,172.51,10424.0,170.4842,170.7316,170.4743,170.7118,10424.0
2024-06-17 13:40:00,172.52,172.56,172.41,172.45,8248.0,170.7217,170.7612,170.6128,170.6524,8248.0
2024-06-17 13:50:00,172.45,172.6,172.44,172.58,13500.0,170.6524,170.8008,170.6425,170.781,13500.0
2024-06-17 14:00:00,172.59,172.83,172.59,172.8,12326.0,170.7909,171.0284,170.7909,170.9987,12326.0
2024-06-17 14:10:00,172.81,172.86,172.54,172.64,11986.0,171.0086,171.0581,170.7415,170.8404,11986.0
2024-06-17 14:20:00,172.67,172.84,172.62,172.76,68211.0,170.8701,171.0383,170.8206,170.9592,68211.0
2024-06-17 14:30:00,172.77,172.81,172.72,172.72,9762.0,170.9691,171.0086,170.9196,170.9196,9762.0
2024-06-17 14:40:00,172.74,172.74,172.58,172.66,14666.0,170.9394,170.9394,170.781,170.8602,14666.0
2024-06-17 14:50:00,172.65,172.69,172.56,172.68,10103.0,170.8503,170.8899,170.7612,170.88,10103.0
2024-06-17 15:00:00,172.66,172.73,172.62,172.73,27310.0,170.8602,170.9295,170.8206,170.9295,27310.0
2024-06-17 15:10:00,172.73,172.95,172.73,172.92,19776.0,170.9295,171.1472,170.9295,171.1175,19776.0
2024-06-17 15:20:00,172.92,172.93,172.86,172.93,23675.0,171.1175,171.1274,171.0581,171.1274,23675.0
2024-06-17 15:30:00,172.91,172.93,172.82,172.84,34959.0,171.1076,171.1274,171.0185,171.0383,34959.0
2024-06-17 15:40:00,172.85,172.89,172.65,172.66,33318.0,171.0482,171.0878,170.8503,170.8602,33318.0
2024-06-17 15:50:00,172.64,172.72,172.42,172.47,39740.0,170.8404,170.9196,170.6227,170.6722,39740.0
2024-06-18 09:30:00,172.75,172.89,172.59,172.77,32522.0,170.9493,171.0878,170.7909,170.9691,32522.0
2024-06-18 09:40:00,172.78,172.91,172.76,172.82,22643.0,170.979,171.1076,170.9592,171.0185,22643.0
2024-06-18 09:50:00,172.8,172.94,172.76,172.76,12818.0,170.9987,171.1373,170.9592,170.9592,12818.0
2024-06-18 10:00:00,172.81,172.99,172.81,172.97,4000.0,171.0086,171.1868,171.0086,171.167,4000.0
2024-06-18 10:10:00,172.99,173.0,172.88,172.9,16668.0,171.1868,171.1967,171.0779,171.0977,16668.0
2024-06-18 10:20:00,172.87,172.91,172.78,172.84,6344.0,171.068,171.1076,170.979,171.0383,6344.0
2024-06-18 10:30:00,172.87,173.04,172.85,172.97,15057.0,171.068,171.2362,171.0482,171.167,15057.0
2024-06-18 10:40:00,172.96,172.96,172.81,172.91,15533.0,171.1571,171.1571,171.0086,171.1076,15533.0
2024-06-18 10:50:00,172.91,172.91,172.75,172.81,55895.0,171.1076,171.1076,170.9493,171.0086,55895.0
2024-06-18 11:00:00,172.81,172.92,172.76,172.8,26284.0,171.0086,171.1175,170.9592,170.9987,26284.0
2024-06-18 11:10:00,172.81,172.85,172.75,172.8,11019.0,171.0086,171.0482,170.9493,170.9987,11019.0
2024-06-18 11:20:00,172.81,172.89,172.81,172.86,7560.0,171.0086,171.0878,171.0086,171.0581,7560.0
2024-06-18 11:30:00,172.86,172.93,172.85,172.92,35551.0,171.0581,171.1274,171.0482,171.1175,35551.0
2024-06-18 11:40:00,172.91,173.03,172.91,172.99,18184.0,171.1076,171.2264,171.1076,171.1868,18184.0
2024-06-18 11:50:00,173.0,173.04,172.95,173.04,10620.0,171.1967,171.2362,171.1472,171.2362,10620.0
2024-06-18 12:00:00,173.04,173.16,173.04,173.11,6571.0,171.2362,171.355,171.2362,171.3055,6571.0
2024-06-18 12:10:00,173.12,173.12,172.98,173.0,6285.0,171.3154,171.3154,171.1769,171.1967,6285.0
2024-06-18 12:20:00,173.01,173.04,172.94,172.95,8791.0,171.2066,171.2362,171.1373,171.1472,8791.0
2024-06-18 12:30:00,172.94,173.0,172.9,172.98,481879.0,171.1373,171.1967,171.0977,171.1769,481879.0
2024-06-18 12:40:00,173.02,173.09,173.0,173.01,9165.0,171.2165,171.2857,171.1967,171.2066,9165.0
2024-06-18 12:50:00,173.01,173.17,173.01,173.15,9794.0,171.2066,171.3649,171.2066,171.3451,9794.0
2024-06-18 13:00:00,173.12,173.13,173.02,173.13,14608.0,171.3154,171.3253,171.2165,171.3253,14608.0
2024-06-18 13:10:00,173.1,173.12,173.04,173.12,9850.0,171.2956,171.3154,171.2362,171.3154,9850.0
2024-06-18 13:20:00,173.12,173.18,173.06,173.18,33433.0,171.3154,171.3748,171.256,171.3748,33433.0
2024-06-18 13:30:00,173.16,173.21,173.1,173.17,11580.0,171.355,171.4045,171.2956,171.3649,11580.0
2024-06-18 13:40:00,173.16,173.29,173.14,173.29,48490.0,171.355,171.4836,171.3352,171.4836,48490.0
2024-06-18 13:50:00,173.31,173.31,173.2,173.2,8108.0,171.5034,171.5034,171.3946,171.3946,8108.0
2024-06-18 14:00:00,173.18,173.18,172.88,173.1,17892.0,171.3748,171.3748,171.0779,171.2956,17892.0
2024-06-18 14:10:00,173.09,173.15,172.97,172.98,14805.0,171.2857,171.3451,171.167,171.1769,14805.0
2024-06-18 14:20:00,172.99,173.06,172.92,172.99,11180.0,171.1868,171.256,171.1175,171.1868,11180.0
2024-06-18 14:30:00,173.0,173.04,172.91,172.95,17614.0,171.1967,171.2362,171.1076,171.1472,17614.0
2024-06-18 14:40:00,172.95,173.01,172.92,173.0,18590.0,171.1472,171.2066,171.1175,171.1967,18590.0
2024-06-18 14:50:00,173.0,173.1,172.99,173.1,28337.0,171.1967,171.2956,171.1868,171.2956,28337.0
2024-06-18 15:00:00,173.09,173.1,172.92,172.95,16269.0,171.2857,171.2956,171.1175,171.1472,16269.0
2024-06-18 15:10:00,172.96,173.03,172.91,172.97,20899.0,171.1571,171.2264,171.1076,171.167,20899.0
2024-06-18 15:20:00,172.97,173.06,172.97,173.03,26460.0,171.167,171.256,171.167,171.2264,26460.0
2024-06-18 15:30:00,173.02,173.14,172.97,173.12,50928.0,171.2165,171.3352,171.167,171.3154,50928.0
2024-06-18 15:40:00,173.11,173.13,173.02,173.02,60164.0,171.3055,171.3253,171.2165,171.2165,60164.0
2024-06-18 15:50:00,173.02,173.23,173.02,173.17,25985.0,171.2165,171.4243,171.2165,171.3649,25985.0
2024-06-20 09:30:00,173.73,173.73,173.42,173.62,28987.0,171.9191,171.9191,171.6123,171.8102,28987.0
2024-06-20 09:40:00,173.62,173.81,173.61,173.78,16952.0,171.8102,171.9982,171.8003,171.9685,16952.0
2024-06-20 09:50:00,173.76,173.82,173.59,173.63,11109.0,171.9487,172.0081,171.7805,171.8201,11109.0
2024-06-20 10:00:00,173.7,173.7,173.46,173.46,20857.0,171.8894,171.8894,171.6519,171.6519,20857.0
2024-06-20 10:10:00,173.46,173.48,173.17,173.17,23155.0,171.6519,171.6717,171.3649,171.3649,23155.0
2024-06-20 10:20:00,173.21,173.41,173.17,173.41,11668.0,171.4045,171.6024,171.3649,171.6024,11668.0
2024-06-20 10:30:00,173.34,173.48,173.32,173.39,19222.0,171.5331,171.6717,171.5133,171.5826,19222.0
2024-06-20 10:40:00,173.36,173.39,173.2,173.24,12113.0,171.5529,171.5826,171.3946,171.4342,12113.0
2024-06-20 10:50:00,173.24,173.38,173.22,173.37,12794.0,171.4342,171.5727,171.4144,171.5628,12794.0
2024-06-20 11:00:00,173.38,173.43,173.31,173.4,9779.0,171.5727,171.6222,171.5034,171.5925,9779.0
2024-06-20 11:10:00,173.39,173.39,173.26,173.27,6216.0,171.5826,171.5826,171.454,171.4638,6216.0
2024-06-20 11:20:00,173.24,173.29,173.2,173.28,6433.0,171.4342,171.4836,171.3946,171.4737,6433.0
2024-06-20 11:30:00,173.25,173.3,173.2,173.2,11839.0,171.4441,171.4935,171.3946,171.3946,11839.0
2024-06-20 11:40:00,173.21,173.31,173.09,173.09,12192.0,171.4045,171.5034,171.2857,171.2857,12192.0
2024-06-20 11:50:00,173.1,173.21,173.07,173.08,18652.0,171.2956,171.4045,171.2659,171.2758,18652.0
2024-06-20 12:00:00,173.08,173.16,173.03,173.09,33606.0,171.2758,171.355,171.2264,171.2857,33606.0
2024-06-20 12:10:00,173.09,173.16,173.07,173.07,13155.0,171.2857,171.355,171.2659,171.2659,13155.0
2024-06-20 12:20:00,173.03,173.05,172.63,172.63,19771.0,171.2264,171.2461,170.8305,170.8305,19771.0
2024-06-20 12:30:00,172.6,172.6,172.29,172.42,26783.0,170.8008,170.8008,170.4941,170.6227,26783.0
2024-06-20 12:40:00,172.46,172.69,172.46,172.64,7520.0,170.6623,170.8899,170.6623,170.8404,7520.0
2024-06-20 12:50:00,172.64,172.8,172.56,172.61,27310.0,170.8404,170.9987,170.7612,170.8107,27310.0
2024-06-20 13:00:00,172.62,172.64,172.19,172.22,69260.0,170.8206,170.8404,170.3951,170.4248,69260.0
2024-06-20 13:10:00,172.25,172.53,172.25,172.45,8442.0,170.4545,170.7316,170.4545,170.6524,8442.0
2024-06-20 13:20:00,172.41,172.41,172.18,172.19,20051.0,170.6128,170.6128,170.3852,170.3951,20051.0
2024-06-20 13:30:00,172.32,172.32,171.9,172.02,18745.0,170.5238,170.5238,170.1081,170.2269,18745.0
2024-06-20 13:40:00,172.05,172.32,172.03,172.29,8999.0,170.2566,170.5238,170.2368,170.4941,8999.0
2024-06-20 13:50:00,172.28,172.47,172.22,172.46,9397.0,170.4842,170.6722,170.4248,170.6623,9397.0
2024-06-20 14:00:00,172.49,172.76,172.47,172.72,11530.0,170.692,170.9592,170.6722,170.9196,11530.0
2024-06-20 14:10:00,172.72,172.76,172.59,172.72,9608.0,170.9196,170.9592,170.7909,170.9196,9608.0
2024-06-20 14:20:00,172.69,172.81,172.61,172.78,144709.0,170.8899,171.0086,170.8107,170.979,144709.0
2024-06-20 14:30:00,172.78,172.82,172.5,172.56,21103.0,170.979,171.0185,170.7019,170.7612,21103.0
2024-06-20 14:40:00,172.58,172.65,172.53,172.59,14724.0,170.781,170.8503,170.7316,170.7909,14724.0
2024-06-20 14:50:00,172.57,172.62,172.46,172.46,10961.0,170.7711,170.8206,170.6623,170.6623,10961.0
2024-06-20 15:00:00,172.48,172.48,172.18,172.31,15734.0,170.6821,170.6821,170.3852,170.5139,15734.0
2024-06-20 15:10:00,172.31,172.42,172.26,172.26,41437.0,170.5139,170.6227,170.4644,170.4644,41437.0
2024-06-20 15:20:00,172.27,172.48,172.08,172.48,15367.0,170.4743,170.6821,170.2863,170.6821,15367.0
2024-06-20 15:30:00,172.45,172.61,172.33,172.36,15185.0,170.6524,170.8107,170.5336,170.5633,15185.0
2024-06-20 15:40:00,172.38,172.6,172.36,172.46,14603.0,170.5831,170.8008,170.5633,170.6623,14603.0
2024-06-20 15:50:00,172.43,172.66,172.31,172.41,44446.0,170.6326,170.8602,170.5139,170.6128,44446.0
2024-06-21 09:30:00,172.11,172.36,171.93,172.14,98637.0,170.3159,170.5633,170.1378,170.3456,98637.0
2024-06-21 09:40:00,172.13,172.18,171.72,171.92,25906.0,170.3357,170.3852,169.93,170.1279,25906.0
2024-06-21 09:50:00,171.94,171.97,171.68,171.91,24773.0,170.1477,170.1774,169.8904,170.118,24773.0
2024-06-21 10:00:00,171.94,172.05,171.82,171.92,22414.0,170.1477,170.2566,170.029,170.1279,22414.0
2024-06-21 10:10:00,171.89,172.18,171.89,172.1,16899.0,170.0982,170.3852,170.0982,170.306,16899.0
2024-06-21 10:20:00,172.11,172.15,171.91,171.96,10789.0,170.3159,170.3555,170.118,170.1675,10789.0
2024-06-21 10:30:00,171.97,171.98,171.84,171.91,15193.0,170.1774,170.1873,170.0488,170.118,15193.0
2024-06-21 10:40:00,171.93,172.13,171.89,172.13,39809.0,170.1378,170.3357,170.0982,170.3357,39809.0
2024-06-21 10:50:00,172.13,172.24,172.02,172.22,24022.0,170.3357,170.4446,170.2269,170.4248,24022.0
2024-06-21 11:00:00,172.21,172.34,172.21,172.3,13820.0,170.4149,170.5435,170.4149,170.504,13820.0
2024-06-21 11:10:00,172.24,172.31,172.19,172.31,7796.0,170.4446,170.5139,170.3951,170.5139,7796.0
2024-06-21 11:20:00,172.36,172.36,172.16,172.16,13195.0,170.5633,170.5633,170.3654,170.3654,13195.0
2024-06-21 11:30:00,172.1,172.19,172.01,172.12,10753.0,170.306,170.3951,170.217,170.3258,10753.0
2024-06-21 11:40:00,172.13,172.36,172.12,172.36,10953.0,170.3357,170.5633,170.3258,170.5633,10953.0
2024-06-21 11:50:00,172.39,172.49,172.39,172.49,6888.0,170.593,170.692,170.593,170.692,6888.0
2024-06-21 12:00:00,172.52,172.53,172.4,172.4,8448.0,170.7217,170.7316,170.6029,170.6029,8448.0
2024-06-21 12:10:00,172.4,172.49,172.38,172.49,10598.0,170.6029,170.692,170.5831,170.692,10598.0
2024-06-21 12:20:00,172.48,172.5,172.33,172.39,11793.0,170.6821,170.7019,170.5336,170.593,11793.0
2024-06-21 12:30:00,172.4,172.45,172.34,172.38,10518.0,170.6029,170.6524,170.5435,170.5831,10518.0
2024-06-21 12:40:00,172.4,172.45,172.26,172.27,27428.0,170.6029,170.6524,170.4644,170.4743,27428.0
2024-06-21 12:50:00,172.28,172.32,172.18,172.25,13125.0,170.4842,170.5238,170.3852,170.4545,13125.0
2024-06-21 13:00:00,172.22,172.31,172.22,172.28,5121.0,170.4248,170.5139,170.4248,170.4842,5121.0
2024-06-21 13:10:00,172.28,172.34,172.15,172.16,36943.0,170.4842,170.5435,170.3555,170.3654,36943.0
2024-06-21 13:20:00,172.11,172.18,172.06,172.14,13972.0,170.3159,170.3852,170.2665,170.3456,13972.0
2024-06-21 13:30:00,172.08,172.15,171.97,172.06,25099.0,170.2863,170.3555,170.1774,170.2665,25099.0
2024-06-21 13:40:00,172.06,172.09,171.97,172.05,44970.0,170.2665,170.2961,170.1774,170.2566,44970.0
2024-06-21 13:50:00,172.06,172.21,172.02,172.02,2824.0,170.2665,170.4149,170.2269,170.2269,2824.0
2024-06-21 14:00:00,172.02,172.05,171.98,172.04,3870.0,170.2269,170.2566,170.1873,170.2467,3870.0
2024-06-21 14:10:00,172.08,172.23,172.05,172.23,9910.0,170.2863,170.4347,170.2566,170.4347,9910.0
2024-06-21 14:20:00,172.23,172.25,172.11,172.25,17349.0,170.4347,170.4545,170.3159,170.4545,17349.0
2024-06-21 14:30:00,172.22,172.23,172.08,172.08,11335.0,170.4248,170.4347,170.2863,170.2863,11335.0
2024-06-21 14:40:00,172.1,172.13,172.03,172.09,15587.0,170.306,170.3357,170.2368,170.2961,15587.0
2024-06-21 14:50:00,172.01,172.08,171.99,172.06,9078.0,170.217,170.2863,170.1972,170.2665,9078.0
2024-06-21 15:00:00,172.09,172.22,172.07,172.1,6901.0,170.2961,170.4248,170.2764,170.306,6901.0
2024-06-21 15:10:00,172.09,172.21,172.09,172.17,17578.0,170.2961,170.4149,170.2961,170.3753,17578.0
2024-06-21 15:20:00,172.14,172.22,172.09,172.15,16548.0,170.3456,170.4248,170.2961,170.3555,16548.0
2024-06-21 15:30:00,172.1,172.2,172.06,172.14,7989.0,170.306,170.405,170.2665,170.3456,7989.0
2024-06-21 15:40:00,172.13,172.13,172.01,172.05,42708.0,170.3357,170.3357,170.217,170.2566,42708.0
2024-06-21 15:50:00,172.07,172.34,172.0,172.04,67308.0,170.2764,170.5435,170.2071,170.2467,67308.0
2024-06-24 09:30:00,171.99,172.03,171.78,172.03,26652.0,170.1972,170.2368,169.9894,170.2368,26652.0
2024-06-24 09:40:00,172.01,172.01,171.76,171.86,18324.0,170.217,170.217,169.9696,170.0685,18324.0
2024-06-24 09:50:00,171.89,172.41,171.88,172.38,7117.0,170.0982,170.6128,170.0883,170.5831,7117.0
2024-06-24 10:00:00,172.38,172.71,172.38,172.69,12622.0,170.5831,170.9097,170.5831,170.8899,12622.0
2024-06-24 10:10:00,172.69,172.7,172.39,172.46,9693.0,170.8899,170.8998,170.593,170.6623,9693.0
2024-06-24 10:20:00,172.47,172.53,172.17,172.17,8935.0,170.6722,170.7316,170.3753,170.3753,8935.0
2024-06-24 10:30:00,172.17,172.54,172.16,172.5,5814.0,170.3753,170.7415,170.3654,170.7019,5814.0
2024-06-24 10:40:00,172.51,172.51,172.21,172.21,32647.0,170.7118,170.7118,170.4149,170.4149,32647.0
2024-06-24 10:50:00,172.18,172.56,172.17,172.53,14393.0,170.3852,170.7612,170.3753,170.7316,14393.0
2024-06-24 11:00:00,172.47,172.53,172.4,172.41,17619.0,170.6722,170.7316,170.6029,170.6128,17619.0
2024-06-24 11:10:00,172.41,172.58,172.41,172.58,5866.0,170.6128,170.781,170.6128,170.781,5866.0
2024-06-24 11:20:00,172.58,172.58,172.35,172.56,4422.0,170.781,170.781,170.5534,170.7612,4422.0
2024-06-24 11:30:00,172.54,172.58,172.45,172.58,16463.0,170.7415,170.781,170.6524,170.781,16463.0
2024-06-24 11:40:00,172.56,172.57,172.43,172.46,6567.0,170.7612,170.7711,170.6326,170.6623,6567.0
2024-06-24 11:50:00,172.49,172.54,172.42,172.53,11301.0,170.692,170.7415,170.6227,170.7316,11301.0
2024-06-24 12:00:00,172.52,172.56,172.42,172.45,21659.0,170.7217,170.7612,170.6227,170.6524,21659.0
2024-06-24 12:10:00,172.44,172.54,172.37,172.53,19962.0,170.6425,170.7415,170.5732,170.7316,19962.0
2024-06-24 12:20:00,172.54,172.54,172.46,172.5,23686.0,170.7415,170.7415,170.6623,170.7019,23686.0
2024-06-24 12:30:00,172.48,172.58,172.47,172.51,30644.0,170.6821,170.781,170.6722,170.7118,30644.0
2024-06-24 12:40:00,172.53,172.53,172.37,172.42,6812.0,170.7316,170.7316,170.5732,170.6227,6812.0
2024-06-24 12:50:00,172.4,172.4,172.16,172.24,19977.0,170.6029,170.6029,170.3654,170.4446,19977.0
2024-06-24 13:00:00,172.22,172.27,171.91,171.95,14930.0,170.4248,170.4743,170.118,170.1576,14930.0
2024-06-24 13:10:00,171.96,172.06,171.88,172.01,3738.0,170.1675,170.2665,170.0883,170.217,3738.0
2024-06-24 13:20:00,171.99,172.03,171.91,171.96,8539.0,170.1972,170.2368,170.118,170.1675,8539.0
2024-06-24 13:30:00,171.96,172.02,171.77,172.02,44059.0,170.1675,170.2269,169.9795,170.2269,44059.0
2024-06-24 13:40:00,172.02,172.02,171.84,171.88,9402.0,170.2269,170.2269,170.0488,170.0883,9402.0
2024-06-24 13:50:00,171.86,171.96,171.8,171.85,9333.0,170.0685,170.1675,170.0092,170.0587,9333.0
2024-06-24 14:00:00,171.83,171.87,171.72,171.81,11360.0,170.0389,170.0784,169.93,170.0191,11360.0
2024-06-24 14:10:00,171.81,171.81,171.7,171.76,13635.0,170.0191,170.0191,169.9102,169.9696,13635.0
2024-06-24 14:20:00,171.77,171.85,171.73,171.79,56977.0,169.9795,170.0587,169.9399,169.9993,56977.0
2024-06-24 14:30:00,171.78,171.87,171.7,171.86,9760.0,169.9894,170.0784,169.9102,170.0685,9760.0
2024-06-24 14:40:00,171.87,171.96,171.82,171.92,9753.0,170.0784,170.1675,170.029,170.1279,9753.0
2024-06-24 14:50:00,171.95,172.0,171.83,171.87,10009.0,170.1576,170.2071,170.0389,170.0784,10009.0
2024-06-24 15:00:00,171.83,172.01,171.83,171.97,23711.0,170.0389,170.217,170.0389,170.1774,23711.0
2024-06-24 15:10:00,171.96,171.99,171.85,171.88,17379.0,170.1675,170.1972,170.0587,170.0883,17379.0
2024-06-24 15:20:00,171.88,171.93,171.82,171.9,18141.0,170.0883,170.1378,170.029,170.1081,18141.0
2024-06-24 15:30:00,171.91,171.94,171.84,171.85,12902.0,170.118,170.1477,170.0488,170.0587,12902.0
2024-06-24 15:40:00,171.87,171.9,171.66,171.66,20086.0,170.0784,170.1081,169.8706,169.8706,20086.0
2024-06-24 15:50:00,171.72,171.82,171.39,171.4,34160.0,169.93,170.029,169.6034,169.6133,34160.0
2024-06-25 09:30:00,171.99,171.99,171.62,171.67,35541.0,170.1972,170.1972,169.831,169.8805,35541.0
2024-06-25 09:40:00,171.69,171.8,171.65,171.74,10516.0,169.9003,170.0092,169.8607,169.9498,10516.0
2024-06-25 09:50:00,171.78,171.84,171.59,171.62,5015.0,169.9894,170.0488,169.8014,169.831,5015.0
2024-06-25 10:00:00,171.62,171.88,171.61,171.86,6107.0,169.831,170.0883,169.8212,170.0685,6107.0
2024-06-25 10:10:00,171.87,171.92,171.77,171.84,7000.0,170.0784,170.1279,169.9795,170.0488,7000.0
2024-06-25 10:20:00,171.83,171.9,171.81,171.85,12696.0,170.0389,170.1081,170.0191,170.0587,12696.0
2024-06-25 10:30:00,171.88,171.96,171.81,171.88,21137.0,170.0883,170.1675,170.0191,170.0883,21137.0
2024-06-25 10:40:00,171.9,171.94,171.76,171.78,2500.0,170.1081,170.1477,169.9696,169.9894,2500.0
2024-06-25 10:50:00,171.81,171.81,171.67,171.81,7523.0,170.0191,170.0191,169.8805,170.0191,7523.0
2024-06-25 11:00:00,171.79,171.84,171.73,171.78,6058.0,169.9993,170.0488,169.9399,169.9894,6058.0
2024-06-25 11:10:00,171.78,172.05,171.78,171.98,13301.0,169.9894,170.2566,169.9894,170.1873,13301.0
2024-06-25 11:20:00,171.98,172.01,171.87,171.93,11902.0,170.1873,170.217,170.0784,170.1378,11902.0
2024-06-25 11:30:00,171.94,171.98,171.91,171.93,8125.0,170.1477,170.1873,170.118,170.1378,8125.0
2024-06-25 11:40:00,171.91,171.95,171.87,171.89,11049.0,170.118,170.1576,170.0784,170.0982,11049.0
2024-06-25 11:50:00,171.89,172.03,171.86,172.0,12399.0,170.0982,170.2368,170.0685,170.2071,12399.0
2024-06-25 12:00:00,172.01,172.02,171.92,171.94,11304.0,170.217,170.2269,170.1279,170.1477,11304.0
2024-06-25 12:10:00,171.93,171.94,171.8,171.86,19842.0,170.1378,170.1477,170.0092,170.0685,19842.0
2024-06-25 12:20:00,171.83,171.86,171.75,171.84,11166.0,170.0389,170.0685,169.9597,170.0488,11166.0
2024-06-25 12:30:00,171.79,171.79,171.64,171.73,12523.0,169.9993,169.9993,169.8508,169.9399,12523.0
2024-06-25 12:40:00,171.73,171.74,171.5,171.64,7207.0,169.9399,169.9498,169.7123,169.8508,7207.0
2024-06-25 12:50:00,171.65,171.67,171.51,171.59,4843.0,169.8607,169.8805,169.7222,169.8014,4843.0
2024-06-25 13:00:00,171.55,171.59,171.44,171.59,19748.0,169.7618,169.8014,169.6529,169.8014,19748.0
2024-06-25 13:10:00,171.6,171.71,171.6,171.64,16783.0,169.8113,169.9201,169.8113,169.8508,16783.0
2024-06-25 13:20:00,171.63,171.75,171.61,171.73,9887.0,169.8409,169.9597,169.8212,169.9399,9887.0
2024-06-25 13:30:00,171.76,171.76,171.68,171.71,6745.0,169.9696,169.9696,169.8904,169.9201,6745.0
2024-06-25 13:40:00,171.72,171.85,171.72,171.85,12654.0,169.93,170.0587,169.93,170.0587,12654.0
2024-06-25 13:50:00,171.85,171.89,171.78,171.83,12416.0,170.0587,170.0982,169.9894,170.0389,12416.0
2024-06-25 14:00:00,171.83,171.9,171.79,171.9,8180.0,170.0389,170.1081,169.9993,170.1081,8180.0
2024-06-25 14:10:00,171.91,171.98,171.88,171.94,10726.0,170.118,170.1873,170.0883,170.1477,10726.0
2024-06-25 14:20:00,171.95,172.15,171.91,172.15,17881.0,170.1576,170.3555,170.118,170.3555,17881.0
2024-06-25 14:30:00,172.14,172.15,172.01,172.05,15713.0,170.3456,170.3555,170.217,170.2566,15713.0
2024-06-25 14:40:00,172.05,172.12,171.87,171.95,14477.0,170.2566,170.3258,170.0784,170.1576,14477.0
2024-06-25 14:50:00,171.96,172.06,171.95,172.05,14404.0,170.1675,170.2665,170.1576,170.2566,14404.0
2024-06-25 15:00:00,172.05,172.11,172.0,172.06,42417.0,170.2566,170.3159,170.2071,170.2665,42417.0
2024-06-25 15:10:00,172.04,172.14,172.03,172.11,33210.0,170.2467,170.3456,170.2368,170.3159,33210.0
2024-06-25 15:20:00,172.12,172.28,172.11,172.28,37582.0,170.3258,170.4842,170.3159,170.4842,37582.0
2024-06-25 15:30:00,172.22,172.23,172.13,172.17,19190.0,170.4248,170.4347,170.3357,170.3753,19190.0
2024-06-25 15:40:00,172.16,172.18,172.07,172.07,9985.0,170.3654,170.3852,170.2764,170.2764,9985.0
2024-06-25 15:50:00,172.04,172.31,172.03,172.22,19188.0,170.2467,170.5139,170.2368,170.4248,19188.0
2024-06-26 09:30:00,171.84,171.84,171.49,171.55,18349.0,170.0488,170.0488,169.7024,169.7618,18349.0
2024-06-26 09:40:00,171.57,171.74,171.51,171.74,6282.0,169.7816,169.9498,169.7222,169.9498,6282.0
2024-06-26 09:50:00,171.73,171.81,171.69,171.76,10098.0,169.9399,170.0191,169.9003,169.9696,10098.0
2024-06-26 10:00:00,171.75,171.89,171.67,171.8,6228.0,169.9597,170.0982,169.8805,170.0092,6228.0
2024-06-26 10:10:00,171.84,171.86,171.73,171.85,10066.0,170.0488,170.0685,169.9399,170.0587,10066.0
2024-06-26 10:20:00,171.82,171.86,171.46,171.53,12610.0,170.029,170.0685,169.6727,169.742,12610.0
2024-06-26 10:30:00,171.57,171.65,171.54,171.54,15759.0,169.7816,169.8607,169.7519,169.7519,15759.0
2024-06-26 10:40:00,171.62,171.7,171.53,171.69,6825.0,169.831,169.9102,169.742,169.9003,6825.0
2024-06-26 10:50:00,171.7,171.76,171.63,171.65,14220.0,169.9102,169.9696,169.8409,169.8607,14220.0
2024-06-26 11:00:00,171.66,171.66,171.36,171.36,13641.0,169.8706,169.8706,169.5738,169.5738,13641.0
2024-06-26 11:10:00,171.33,171.46,171.19,171.45,11955.0,169.5441,169.6727,169.4055,169.6628,11955.0
2024-06-26 11:20:00,171.5,171.56,171.45,171.45,8074.0,169.7123,169.7717,169.6628,169.6628,8074.0
2024-06-26 11:30:00,171.45,171.48,171.35,171.48,20705.0,169.6628,169.6925,169.5639,169.6925,20705.0
2024-06-26 11:40:00,171.49,171.65,171.42,171.65,14416.0,169.7024,169.8607,169.6331,169.8607,14416.0
2024-06-26 11:50:00,171.69,171.9,171.69,171.89,5340.0,169.9003,170.1081,169.9003,170.0982,5340.0
2024-06-26 12:00:00,171.87,171.9,171.81,171.86,19798.0,170.0784,170.1081,170.0191,170.0685,19798.0
2024-06-26 12:10:00,171.86,171.91,171.8,171.9,26856.0,170.0685,170.118,170.0092,170.1081,26856.0
2024-06-26 12:20:00,171.88,171.92,171.8,171.87,4587.0,170.0883,170.1279,170.0092,170.0784,4587.0
2024-06-26 12:30:00,171.83,171.91,171.73,171.76,14340.0,170.0389,170.118,169.9399,169.9696,14340.0
2024-06-26 12:40:00,171.77,171.82,171.61,171.64,11649.0,169.9795,170.029,169.8212,169.8508,11649.0
2024-06-26 12:50:00,171.64,171.74,171.61,171.7,25964.0,169.8508,169.9498,169.8212,169.9102,25964.0
2024-06-26 13:00:00,171.72,171.72,171.59,171.66,11514.0,169.93,169.93,169.8014,169.8706,11514.0
2024-06-26 13:10:00,171.67,171.76,171.56,171.56,9763.0,169.8805,169.9696,169.7717,169.7717,9763.0
2024-06-26 13:20:00,171.55,171.63,171.51,171.6,10292.0,169.7618,169.8409,169.7222,169.8113,10292.0
2024-06-26 13:30:00,171.61,171.62,171.54,171.61,4412.0,169.8212,169.831,169.7519,169.8212,4412.0
2024-06-26 13:40:00,171.6,171.62,171.52,171.56,9106.0,169.8113,169.831,169.7321,169.7717,9106.0
2024-06-26 13:50:00,171.56,171.68,171.54,171.67,5381.0,169.7717,169.8904,169.7519,169.8805,5381.0
2024-06-26 14:00:00,171.66,171.66,171.56,171.62,18846.0,169.8706,169.8706,169.7717,169.831,18846.0
2024-06-26 14:10:00,171.63,171.68,171.6,171.64,33963.0,169.8409,169.8904,169.8113,169.8508,33963.0
2024-06-26 14:20:00,171.6,171.71,171.59,171.64,16249.0,169.8113,169.9201,169.8014,169.8508,16249.0
2024-06-26 14:30:00,171.64,171.67,171.52,171.53,23490.0,169.8508,169.8805,169.7321,169.742,23490.0
2024-06-26 14:40:00,171.53,171.73,171.49,171.72,30064.0,169.742,169.9399,169.7024,169.93,30064.0
2024-06-26 14:50:00,171.72,171.73,171.57,171.57,30309.0,169.93,169.9399,169.7816,169.7816,30309.0
2024-06-26 15:00:00,171.6,171.6,171.47,171.49,12635.0,169.8113,169.8113,169.6826,169.7024,12635.0
2024-06-26 15:10:00,171.45,171.53,171.43,171.53,8282.0,169.6628,169.742,169.643,169.742,8282.0
2024-06-26 15:20:00,171.47,171.59,171.46,171.57,15691.0,169.6826,169.8014,169.6727,169.7816,15691.0
2024-06-26 15:30:00,171.56,171.64,171.51,171.6,23896.0,169.7717,169.8508,169.7222,169.8113,23896.0
2024-06-26 15:40:00,171.6,171.66,171.57,171.59,14966.0,169.8113,169.8706,169.7816,169.8014,14966.0
2024-06-26 15:50:00,171.59,172.03,171.59,171.83,33215.0,169.8014,170.2368,169.8014,170.0389,33215.0
2024-06-27 09:30:00,171.89,172.25,171.73,172.18,37108.0,170.0982,170.4545,169.9399,170.3852,37108.0
2024-06-27 09:40:00,172.19,172.25,172.05,172.06,62308.0,170.3951,170.4545,170.2566,170.2665,62308.0
2024-06-27 09:50:00,172.05,172.05,171.75,171.94,33177.0,170.2566,170.2566,169.9597,170.1477,33177.0
2024-06-27 10:00:00,172.09,172.12,171.91,172.02,32680.0,170.2961,170.3258,170.118,170.2269,32680.0
2024-06-27 10:10:00,172.02,172.27,172.01,172.07,34384.0,170.2269,170.4743,170.217,170.2764,34384.0
2024-06-27 10:20:00,172.07,172.2,172.06,172.11,232742.0,170.2764,170.405,170.2665,170.3159,232742.0
2024-06-27 10:30:00,172.14,172.17,172.02,172.15,48508.0,170.3456,170.3753,170.2269,170.3555,48508.0
2024-06-27 10:40:00,172.17,172.2,171.92,171.96,35562.0,170.3753,170.405,170.1279,170.1675,35562.0
2024-06-27 10:50:00,171.95,171.95,171.77,171.89,32090.0,170.1576,170.1576,169.9795,170.0982,32090.0
2024-06-27 11:00:00,171.91,171.91,171.7,171.75,55645.0,170.118,170.118,169.9102,169.9597,55645.0
2024-06-27 11:10:00,171.74,171.82,171.73,171.78,31235.0,169.9498,170.029,169.9399,169.9894,31235.0
2024-06-27 11:20:00,171.77,171.79,171.54,171.64,30655.0,169.9795,169.9993,169.7519,169.8508,30655.0
2024-06-27 11:30:00,171.63,171.64,171.46,171.6,31752.0,169.8409,169.8508,169.6727,169.8113,31752.0
2024-06-27 11:40:00,171.6,171.64,171.47,171.57,26016.0,169.8113,169.8508,169.6826,169.7816,26016.0
2024-06-27 11:50:00,171.57,171.63,171.5,171.61,34432.0,169.7816,169.8409,169.7123,169.8212,34432.0
2024-06-27 12:00:00,171.61,171.67,171.55,171.67,18100.0,169.8212,169.8805,169.7618,169.8805,18100.0
2024-06-27 12:10:00,171.67,171.73,171.66,171.69,19166.0,169.8805,169.9399,169.8706,169.9003,19166.0
2024-06-27 12:20:00,171.7,171.8,171.69,171.76,35908.0,169.9102,170.0092,169.9003,169.9696,35908.0
2024-06-27 12:30:00,171.78,171.82,171.75,171.76,45488.0,169.9894,170.029,169.9597,169.9696,45488.0
2024-06-27 12:40:00,171.77,171.82,171.69,171.76,18370.0,169.9795,170.029,169.9003,169.9696,18370.0
2024-06-27 12:50:00,171.75,171.85,171.72,171.72,20608.0,169.9597,170.0587,169.93,169.93,20608.0
2024-06-27 13:00:00,171.73,171.84,171.73,171.82,14845.0,169.9399,170.0488,169.9399,170.029,14845.0
2024-06-27 13:10:00,171.82,171.83,171.74,171.74,8627.0,170.029,170.0389,169.9498,169.9498,8627.0
2024-06-27 13:20:00,171.72,171.88,171.71,171.87,18292.0,169.93,170.0883,169.9201,170.0784,18292.0
2024-06-27 13:30:00,171.87,171.87,171.76,171.87,13115.0,170.0784,170.0784,169.9696,170.0784,13115.0
2024-06-27 13:40:00,171.87,171.9,171.8,171.83,9334.0,170.0784,170.1081,170.0092,170.0389,9334.0
2024-06-27 13:50:00,171.82,171.83,171.71,171.72,16612.0,170.029,170.0389,169.9201,169.93,16612.0
2024-06-27 14:00:00,171.71,171.71,171.42,171.56,14249.0,169.9201,169.9201,169.6331,169.7717,14249.0
2024-06-27 14:10:00,171.58,171.58,171.37,171.45,17196.0,169.7915,169.7915,169.5837,169.6628,17196.0
2024-06-27 14:20:00,171.45,171.49,171.36,171.36,31321.0,169.6628,169.7024,169.5738,169.5738,31321.0
2024-06-27 14:30:00,171.36,171.43,171.31,171.36,83669.0,169.5738,169.643,169.5243,169.5738,83669.0
2024-06-27 14:40:00,171.36,171.46,171.3,171.45,21004.0,169.5738,169.6727,169.5144,169.6628,21004.0
2024-06-27 14:50:00,171.44,171.54,171.44,171.52,17987.0,169.6529,169.7519,169.6529,169.7321,17987.0
2024-06-27 15:00:00,171.53,171.57,171.47,171.53,21467.0,169.742,169.7816,169.6826,169.742,21467.0
2024-06-27 15:10:00,171.54,171.62,171.52,171.53,16840.0,169.7519,169.831,169.7321,169.742,16840.0
2024-06-27 15:20:00,171.53,171.69,171.52,171.68,17467.0,169.742,169.9003,169.7321,169.8904,17467.0
2024-06-27 15:30:00,171.68,171.71,171.6,171.67,14469.0,169.8904,169.9201,169.8113,169.8805,14469.0
2024-06-27 15:40:00,171.69,171.73,171.6,171.65,29474.0,169.9003,169.9399,169.8113,169.8607,29474.0
2024-06-27 15:50:00,171.63,171.75,171.5,171.75,106805.0,169.8409,169.9597,169.7123,169.9597,106805.0
2024-06-28 09:30:00,171.71,171.89,171.47,171.88,20831.0,169.9201,170.0982,169.6826,170.0883,20831.0
2024-06-28 09:40:00,171.9,172.0,171.86,171.95,7342.0,170.1081,170.2071,170.0685,170.1576,7342.0
2024-06-28 09:50:00,172.0,172.03,171.93,171.94,8820.0,170.2071,170.2368,170.1378,170.1477,8820.0
2024-06-28 10:00:00,171.97,172.46,171.97,172.46,8898.0,170.1774,170.6623,170.1774,170.6623,8898.0
2024-06-28 10:10:00,172.46,172.63,172.33,172.39,13144.0,170.6623,170.8305,170.5336,170.593,13144.0
2024-06-28 10:20:00,172.29,172.47,172.27,172.37,5538.0,170.4941,170.6722,170.4743,170.5732,5538.0
2024-06-28 10:30:00,172.4,172.44,172.3,172.32,4302.0,170.6029,170.6425,170.504,170.5238,4302.0
2024-06-28 10:40:00,172.31,172.36,172.16,172.36,31735.0,170.5139,170.5633,170.3654,170.5633,31735.0
2024-06-28 10:50:00,172.36,172.38,171.88,171.96,8899.0,170.5633,170.5831,170.0883,170.1675,8899.0
2024-06-28 11:00:00,171.98,171.98,171.62,171.66,12836.0,170.1873,170.1873,169.831,169.8706,12836.0
2024-06-28 11:10:00,171.64,171.79,171.64,171.75,7945.0,169.8508,169.9993,169.8508,169.9597,7945.0
2024-06-28 11:20:00,171.79,171.92,171.67,171.79,6767.0,169.9993,170.1279,169.8805,169.9993,6767.0
2024-06-28 11:30:00,171.78,171.95,171.77,171.95,21166.0,169.9894,170.1576,169.9795,170.1576,21166.0
2024-06-28 11:40:00,171.95,171.99,171.8,171.83,31575.0,170.1576,170.1972,170.0092,170.0389,31575.0
2024-06-28 11:50:00,171.86,171.93,171.85,171.89,10131.0,170.0685,170.1378,170.0587,170.0982,10131.0
2024-06-28 12:00:00,171.89,171.92,171.61,171.65,16330.0,170.0982,170.1279,169.8212,169.8607,16330.0
2024-06-28 12:10:00,171.58,171.62,171.42,171.49,33272.0,169.7915,169.831,169.6331,169.7024,33272.0
2024-06-28 12:20:00,171.5,171.65,171.4,171.63,6841.0,169.7123,169.8607,169.6133,169.8409,6841.0
2024-06-28 12:30:00,171.62,171.63,171.25,171.29,17936.0,169.831,169.8409,169.4649,169.5045,17936.0
2024-06-28 12:40:00,171.23,171.37,171.19,171.3,19267.0,169.4451,169.5837,169.4055,169.5144,19267.0
2024-06-28 12:50:00,171.29,171.39,171.27,171.39,19821.0,169.5045,169.6034,169.4847,169.6034,19821.0
2024-06-28 13:00:00,171.37,171.53,171.26,171.53,12699.0,169.5837,169.742,169.4748,169.742,12699.0
2024-06-28 13:10:00,171.54,171.56,171.49,171.54,29743.0,169.7519,169.7717,169.7024,169.7519,29743.0
2024-06-28 13:20:00,171.54,171.62,171.42,171.43,12087.0,169.7519,169.831,169.6331,169.643,12087.0
2024-06-28 13:30:00,171.39,171.47,171.33,171.39,22413.0,169.6034,169.6826,169.5441,169.6034,22413.0
2024-06-28 13:40:00,171.42,171.42,171.29,171.29,12838.0,169.6331,169.6331,169.5045,169.5045,12838.0
2024-06-28 13:50:00,171.31,171.37,171.27,171.31,17809.0,169.5243,169.5837,169.4847,169.5243,17809.0
2024-06-28 14:00:00,171.3,171.4,171.25,171.36,9250.0,169.5144,169.6133,169.4649,169.5738,9250.0
2024-06-28 14:10:00,171.37,171.45,171.35,171.35,17178.0,169.5837,169.6628,169.5639,169.5639,17178.0
2024-06-28 14:20:00,171.33,171.34,171.0,171.06,19629.0,169.5441,169.554,169.2175,169.2769,19629.0
2024-06-28 14:30:00,171.06,171.13,171.01,171.02,16310.0,169.2769,169.3462,169.2274,169.2373,16310.0
2024-06-28 14:40:00,171.03,171.08,170.9,170.91,18256.0,169.2472,169.2967,169.1186,169.1284,18256.0
2024-06-28 14:50:00,170.91,170.98,170.89,170.94,17702.0,169.1284,169.1977,169.1087,169.1581,17702.0
2024-06-28 15:00:00,170.95,170.95,170.85,170.91,30162.0,169.168,169.168,169.0691,169.1284,30162.0
2024-06-28 15:10:00,170.92,170.93,170.8,170.88,54265.0,169.1383,169.1482,169.0196,169.0988,54265.0
2024-06-28 15:20:00,170.87,170.9,170.79,170.83,18961.0,169.0889,169.1186,169.0097,169.0493,18961.0
2024-06-28 15:30:00,170.82,170.84,170.28,170.77,29737.0,169.0394,169.0592,168.505,168.9899,29737.0
2024-06-28 15:40:00,170.75,171.04,170.75,170.87,31112.0,168.9701,169.2571,168.9701,169.0889,31112.0
2024-06-28 15:50:00,170.85,170.96,170.53,170.61,95938.0,169.0691,169.1779,168.7524,168.8316,95938.0
2024-07-01 09:30:00,171.03,171.07,170.75,170.75,27539.0,169.2472,169.2868,168.9701,168.9701,27539.0
2024-07-01 09:40:00,170.73,170.74,170.25,170.26,9490.0,168.9503,168.9602,168.4753,168.4852,9490.0
2024-07-01 09:50:00,170.23,170.38,170.16,170.34,14492.0,168.4555,168.604,168.3863,168.5644,14492.0
2024-07-01 10:00:00,170.37,170.5,170.21,170.21,14998.0,168.5941,168.7227,168.4357,168.4357,14998.0
2024-07-01 10:10:00,170.18,170.18,169.56,170.04,17283.0,168.4061,168.4061,167.7925,168.2675,17283.0
2024-07-01 10:20:00,170.07,170.2,169.95,170.15,8479.0,168.2972,168.4259,168.1785,168.3764,8479.0
2024-07-01 10:30:00,170.19,170.19,169.87,169.87,10797.0,168.416,168.416,168.0993,168.0993,10797.0
2024-07-01 10:40:00,169.85,169.88,169.67,169.72,7899.0,168.0795,168.1092,167.9014,167.9509,7899.0
2024-07-01 10:50:00,169.76,169.96,169.68,169.9,14485.0,167.9904,168.1884,167.9113,168.129,14485.0
2024-07-01 11:00:00,169.88,170.0,169.75,169.88,15871.0,168.1092,168.2279,167.9805,168.1092,15871.0
2024-07-01 11:10:00,169.9,170.08,169.85,170.02,24262.0,168.129,168.3071,168.0795,168.2477,24262.0
2024-07-01 11:20:00,170.03,170.16,169.91,170.16,52914.0,168.2576,168.3863,168.1389,168.3863,52914.0
2024-07-01 11:30:00,170.13,170.16,169.99,170.03,12304.0,168.3566,168.3863,168.218,168.2576,12304.0
2024-07-01 11:40:00,170.09,170.12,169.95,170.05,7752.0,168.317,168.3467,168.1785,168.2774,7752.0
2024-07-01 11:50:00,170.05,170.15,170.0,170.15,20281.0,168.2774,168.3764,168.2279,168.3764,20281.0
2024-07-01 12:00:00,170.13,170.31,170.04,170.31,18469.0,168.3566,168.5347,168.2675,168.5347,18469.0
2024-07-01 12:10:00,170.33,170.43,170.24,170.37,13162.0,168.5545,168.6535,168.4654,168.5941,13162.0
2024-07-01 12:20:00,170.36,170.4,170.35,170.39,5245.0,168.5842,168.6238,168.5743,168.6139,5245.0
2024-07-01 12:30:00,170.38,170.42,170.33,170.41,11233.0,168.604,168.6436,168.5545,168.6337,11233.0
2024-07-01 12:40:00,170.39,170.43,170.34,170.34,30339.0,168.6139,168.6535,168.5644,168.5644,30339.0
2024-07-01 12:50:00,170.34,170.35,170.23,170.25,21771.0,168.5644,168.5743,168.4555,168.4753,21771.0
2024-07-01 13:00:00,170.28,170.31,170.19,170.25,9724.0,168.505,168.5347,168.416,168.4753,9724.0
2024-07-01 13:10:00,170.24,170.36,170.24,170.34,27103.0,168.4654,168.5842,168.4654,168.5644,27103.0
2024-07-01 13:20:00,170.32,170.4,170.21,170.39,6935.0,168.5446,168.6238,168.4357,168.6139,6935.0
2024-07-01 13:30:00,170.35,170.42,170.32,170.37,8888.0,168.5743,168.6436,168.5446,168.5941,8888.0
2024-07-01 13:40:00,170.37,170.42,170.35,170.38,23903.0,168.5941,168.6436,168.5743,168.604,23903.0
2024-07-01 13:50:00,170.34,170.4,170.31,170.32,7645.0,168.5644,168.6238,168.5347,168.5446,7645.0
2024-07-01 14:00:00,170.32,170.38,170.19,170.35,8632.0,168.5446,168.604,168.416,168.5743,8632.0
2024-07-01 14:10:00,170.34,170.57,170.34,170.57,46378.0,168.5644,168.792,168.5644,168.792,46378.0
2024-07-01 14:20:00,170.56,170.56,170.33,170.35,16786.0,168.7821,168.7821,168.5545,168.5743,16786.0
2024-07-01 14:30:00,170.32,170.38,170.25,170.38,9391.0,168.5446,168.604,168.4753,168.604,9391.0
2024-07-01 14:40:00,170.38,170.38,170.26,170.29,70049.0,168.604,168.604,168.4852,168.5149,70049.0
2024-07-01 14:50:00,170.28,170.37,170.28,170.35,14228.0,168.505,168.5941,168.505,168.5743,14228.0
2024-07-01 15:00:00,170.32,170.43,170.25,170.42,41498.0,168.5446,168.6535,168.4753,168.6436,41498.0
2024-07-01 15:10:00,170.43,170.48,170.38,170.41,13279.0,168.6535,168.7029,168.604,168.6337,13279.0
2024-07-01 15:20:00,170.41,170.41,170.11,170.24,17430.0,168.6337,168.6337,168.3368,168.4654,17430.0
2024-07-01 15:30:00,170.23,170.4,170.23,170.32,22828.0,168.4555,168.6238,168.4555,168.5446,22828.0
2024-07-01 15:40:00,170.33,170.4,170.31,170.37,38017.0,168.5545,168.6238,168.5347,168.5941,38017.0
2024-07-01 15:50:00,170.37,170.73,170.37,170.56,52283.0,168.5941,168.9503,168.5941,168.7821,52283.0
2024-07-02 09:30:00,169.96,170.42,169.85,170.42,39000.0,168.1884,168.6436,168.0795,168.6436,39000.0
2024-07-02 09:40:00,170.39,170.55,170.32,170.32,9450.0,168.6139,168.7722,168.5446,168.5446,9450.0
2024-07-02 09:50:00,170.3,170.36,170.19,170.26,8404.0,168.5248,168.5842,168.416,168.4852,8404.0
2024-07-02 10:00:00,170.28,170.4,170.18,170.32,10755.0,168.505,168.6238,168.4061,168.5446,10755.0
2024-07-02 10:10:00,170.2,170.29,170.06,170.27,9819.0,168.4259,168.5149,168.2873,168.4951,9819.0
2024-07-02 10:20:00,170.21,170.3,170.08,170.29,11033.0,168.4357,168.5248,168.3071,168.5149,11033.0
2024-07-02 10:30:00,170.3,170.49,170.3,170.49,12300.0,168.5248,168.7128,168.5248,168.7128,12300.0
2024-07-02 10:40:00,170.48,170.55,170.35,170.45,7131.0,168.7029,168.7722,168.5743,168.6732,7131.0
2024-07-02 10:50:00,170.5,170.61,170.44,170.58,24597.0,168.7227,168.8316,168.6633,168.8019,24597.0
2024-07-02 11:00:00,170.56,170.63,170.56,170.61,21267.0,168.7821,168.8514,168.7821,168.8316,21267.0
2024-07-02 11:10:00,170.61,170.63,170.53,170.54,9037.0,168.8316,168.8514,168.7524,168.7623,9037.0
2024-07-02 11:20:00,170.56,170.66,170.47,170.61,13428.0,168.7821,168.8811,168.693,168.8316,13428.0
2024-07-02 11:30:00,170.63,170.76,170.62,170.75,15865.0,168.8514,168.98,168.8415,168.9701,15865.0
2024-07-02 11:40:00,170.74,170.77,170.66,170.7,7883.0,168.9602,168.9899,168.8811,168.9206,7883.0
2024-07-02 11:50:00,170.67,170.7,170.44,170.45,30152.0,168.891,168.9206,168.6633,168.6732,30152.0
2024-07-02 12:00:00,170.45,170.45,170.37,170.42,28937.0,168.6732,168.6732,168.5941,168.6436,28937.0
2024-07-02 12:10:00,170.36,170.41,170.35,170.37,8342.0,168.5842,168.6337,168.5743,168.5941,8342.0
2024-07-02 12:20:00,170.4,170.53,170.37,170.52,93412.0,168.6238,168.7524,168.5941,168.7425,93412.0
2024-07-02 12:30:00,170.51,170.52,170.41,170.44,24011.0,168.7326,168.7425,168.6337,168.6633,24011.0
2024-07-02 12:40:00,170.44,170.5,170.42,170.5,8789.0,168.6633,168.7227,168.6436,168.7227,8789.0
2024-07-02 12:50:00,170.49,170.55,170.48,170.5,9434.0,168.7128,168.7722,168.7029,168.7227,9434.0
2024-07-02 13:00:00,170.52,170.7,170.48,170.68,9704.0,168.7425,168.9206,168.7029,168.9008,9704.0
2024-07-02 13:10:00,170.75,170.79,170.7,170.75,38983.0,168.9701,169.0097,168.9206,168.9701,38983.0
2024-07-02 13:20:00,170.74,170.78,170.71,170.75,7594.0,168.9602,168.9998,168.9305,168.9701,7594.0
2024-07-02 13:30:00,170.74,170.81,170.69,170.79,18600.0,168.9602,169.0295,168.9107,169.0097,18600.0
2024-07-02 13:40:00,170.81,170.85,170.78,170.83,29242.0,169.0295,169.0691,168.9998,169.0493,29242.0
2024-07-02 13:50:00,170.88,170.99,170.85,170.96,19390.0,169.0988,169.2076,169.0691,169.1779,19390.0
2024-07-02 14:00:00,170.94,171.06,170.94,171.06,11698.0,169.1581,169.2769,169.1581,169.2769,11698.0
2024-07-02 14:10:00,171.07,171.13,171.01,171.02,14386.0,169.2868,169.3462,169.2274,169.2373,14386.0
2024-07-02 14:20:00,171.02,171.12,171.0,171.08,17758.0,169.2373,169.3363,169.2175,169.2967,17758.0
2024-07-02 14:30:00,171.07,171.08,170.99,171.05,13773.0,169.2868,169.2967,169.2076,169.267,13773.0
2024-07-02 14:40:00,171.05,171.14,171.0,171.1,15432.0,169.267,169.3561,169.2175,169.3165,15432.0
2024-07-02 14:50:00,171.12,171.15,171.06,171.06,8795.0,169.3363,169.3659,169.2769,169.2769,8795.0
2024-07-02 15:00:00,171.04,171.11,171.0,171.07,42141.0,169.2571,169.3264,169.2175,169.2868,42141.0
2024-07-02 15:10:00,171.08,171.14,171.05,171.11,31794.0,169.2967,169.3561,169.267,169.3264,31794.0
2024-07-02 15:20:00,171.11,171.2,171.09,171.18,37332.0,169.3264,169.4154,169.3066,169.3956,37332.0
2024-07-02 15:30:00,171.15,171.27,171.15,171.22,40831.0,169.3659,169.4847,169.3659,169.4352,40831.0
2024-07-02 15:40:00,171.22,171.28,171.18,171.18,37083.0,169.4352,169.4946,169.3956,169.3956,37083.0
2024-07-02 15:50:00,171.17,171.5,171.17,171.47,44046.0,169.3857,169.7123,169.3857,169.6826,44046.0
2024-07-03 09:30:00,171.48,171.62,171.34,171.46,29143.0,169.6925,169.831,169.554,169.6727,29143.0
2024-07-03 09:40:00,171.43,171.58,171.38,171.56,12326.0,169.643,169.7915,169.5935,169.7717,12326.0
2024-07-03 09:50:00,171.54,171.71,171.52,171.69,20012.0,169.7519,169.9201,169.7321,169.9003,20012.0
2024-07-03 10:00:00,171.71,171.84,171.55,171.66,26209.0,169.9201,170.0488,169.7618,169.8706,26209.0
2024-07-03 10:10:00,171.62,171.73,171.59,171.62,11941.0,169.831,169.9399,169.8014,169.831,11941.0
2024-07-03 10:20:00,171.6,171.65,171.5,171.51,17071.0,169.8113,169.8607,169.7123,169.7222,17071.0
2024-07-03 10:30:00,171.51,171.65,171.49,171.6,29589.0,169.7222,169.8607,169.7024,169.8113,29589.0
2024-07-03 10:40:00,171.57,171.71,171.55,171.7,36660.0,169.7816,169.9201,169.7618,169.9102,36660.0
2024-07-03 10:50:00,171.68,171.78,171.65,171.77,11921.0,169.8904,169.9894,169.8607,169.9795,11921.0
2024-07-03 11:00:00,171.72,171.76,171.61,171.74,21859.0,169.93,169.9696,169.8212,169.9498,21859.0
2024-07-03 11:10:00,171.74,171.88,171.72,171.88,33447.0,169.9498,170.0883,169.93,170.0883,33447.0
2024-07-03 11:20:00,171.89,171.93,171.83,171.87,19948.0,170.0982,170.1378,170.0389,170.0784,19948.0
2024-07-03 11:30:00,171.83,171.85,171.78,171.8,63728.0,170.0389,170.0587,169.9894,170.0092,63728.0
2024-07-03 11:40:00,171.8,171.85,171.77,171.8,11167.0,170.0092,170.0587,169.9795,170.0092,11167.0
2024-07-03 11:50:00,171.78,171.89,171.77,171.89,17349.0,169.9894,170.0982,169.9795,170.0982,17349.0
2024-07-03 12:00:00,171.88,171.97,171.86,171.93,10715.0,170.0883,170.1774,170.0685,170.1378,10715.0
2024-07-03 12:10:00,171.97,172.1,171.92,172.09,16186.0,170.1774,170.306,170.1279,170.2961,16186.0
2024-07-03 12:20:00,172.1,172.14,172.07,172.12,11639.0,170.306,170.3456,170.2764,170.3258,11639.0
2024-07-03 12:30:00,172.12,172.12,172.01,172.11,25090.0,170.3258,170.3258,170.217,170.3159,25090.0
2024-07-03 12:40:00,172.07,172.11,171.93,171.99,33440.0,170.2764,170.3159,170.1378,170.1972,33440.0
2024-07-03 12:50:00,171.98,172.32,171.97,172.19,63886.0,170.1873,170.5238,170.1774,170.3951,63886.0
2024-07-05 09:30:00,172.36,172.43,172.18,172.43,45208.0,170.5633,170.6326,170.3852,170.6326,45208.0
2024-07-05 09:40:00,172.4,172.47,172.22,172.31,16231.0,170.6029,170.6722,170.4248,170.5139,16231.0
2024-07-05 09:50:00,172.33,172.52,172.29,172.52,13182.0,170.5336,170.7217,170.4941,170.7217,13182.0
2024-07-05 10:00:00,172.53,172.56,172.16,172.21,31646.0,170.7316,170.7612,170.3654,170.4149,31646.0
2024-07-05 10:10:00,172.18,172.36,172.07,172.35,26482.0,170.3852,170.5633,170.2764,170.5534,26482.0
2024-07-05 10:20:00,172.36,172.42,172.26,172.37,14258.0,170.5633,170.6227,170.4644,170.5732,14258.0
2024-07-05 10:30:00,172.36,172.49,172.31,172.43,24248.0,170.5633,170.692,170.5139,170.6326,24248.0
2024-07-05 10:40:00,172.44,172.61,172.42,172.56,15976.0,170.6425,170.8107,170.6227,170.7612,15976.0
2024-07-05 10:50:00,172.54,172.6,172.5,172.52,19118.0,170.7415,170.8008,170.7019,170.7217,19118.0
2024-07-05 11:00:00,172.53,172.72,172.46,172.69,15960.0,170.7316,170.9196,170.6623,170.8899,15960.0
2024-07-05 11:10:00,172.7,172.86,172.7,172.83,16432.0,170.8998,171.0581,170.8998,171.0284,16432.0
2024-07-05 11:20:00,172.83,172.84,172.73,172.81,19935.0,171.0284,171.0383,170.9295,171.0086,19935.0
2024-07-05 11:30:00,172.82,172.91,172.82,172.88,22028.0,171.0185,171.1076,171.0185,171.0779,22028.0
2024-07-05 11:40:00,172.89,173.05,172.88,173.04,25323.0,171.0878,171.2461,171.0779,171.2362,25323.0
2024-07-05 11:50:00,173.04,173.07,172.95,173.0,16685.0,171.2362,171.2659,171.1472,171.1967,16685.0
2024-07-05 12:00:00,173.01,173.03,172.91,172.95,32023.0,171.2066,171.2264,171.1076,171.1472,32023.0
2024-07-05 12:10:00,172.94,173.06,172.93,173.05,23066.0,171.1373,171.256,171.1274,171.2461,23066.0
2024-07-05 12:20:00,173.05,173.1,173.03,173.1,9446.0,171.2461,171.2956,171.2264,171.2956,9446.0
2024-07-05 12:30:00,173.09,173.09,173.0,173.05,34761.0,171.2857,171.2857,171.1967,171.2461,34761.0
2024-07-05 12:40:00,173.06,173.07,172.97,173.02,8575.0,171.256,171.2659,171.167,171.2165,8575.0
2024-07-05 12:50:00,173.02,173.13,173.01,173.09,7517.0,171.2165,171.3253,171.2066,171.2857,7517.0
2024-07-05 13:00:00,173.08,173.14,173.08,173.14,11230.0,171.2758,171.3352,171.2758,171.3352,11230.0
2024-07-05 13:10:00,173.14,173.15,173.1,173.14,11093.0,171.3352,171.3451,171.2956,171.3352,11093.0
2024-07-05 13:20:00,173.14,173.22,173.13,173.21,11584.0,171.3352,171.4144,171.3253,171.4045,11584.0
2024-07-05 13:30:00,173.2,173.33,173.2,173.33,15800.0,171.3946,171.5232,171.3946,171.5232,15800.0
2024-07-05 13:40:00,173.32,173.38,173.27,173.36,31652.0,171.5133,171.5727,171.4638,171.5529,31652.0
2024-07-05 13:50:00,173.36,173.38,173.28,173.29,32697.0,171.5529,171.5727,171.4737,171.4836,32697.0
2024-07-05 14:00:00,173.3,173.31,173.2,173.23,55774.0,171.4935,171.5034,171.3946,171.4243,55774.0
2024-07-05 14:10:00,173.22,173.33,173.22,173.32,20240.0,171.4144,171.5232,171.4144,171.5133,20240.0
2024-07-05 14:20:00,173.32,173.34,173.25,173.25,53508.0,171.5133,171.5331,171.4441,171.4441,53508.0
2024-07-05 14:30:00,173.24,173.3,173.18,173.25,22713.0,171.4342,171.4935,171.3748,171.4441,22713.0
2024-07-05 14:40:00,173.26,173.35,173.23,173.35,12751.0,171.454,171.543,171.4243,171.543,12751.0
2024-07-05 14:50:00,173.33,173.36,173.31,173.34,10279.0,171.5232,171.5529,171.5034,171.5331,10279.0
2024-07-05 15:00:00,173.33,173.37,173.33,173.36,10548.0,171.5232,171.5628,171.5232,171.5529,10548.0
2024-07-05 15:10:00,173.36,173.36,173.26,173.29,9607.0,171.5529,171.5529,171.454,171.4836,9607.0
2024-07-05 15:20:00,173.3,173.4,173.3,173.34,16581.0,171.4935,171.5925,171.4935,171.5331,16581.0
2024-07-05 15:30:00,173.34,173.4,173.3,173.4,13213.0,171.5331,171.5925,171.4935,171.5925,13213.0
2024-07-05 15:40:00,173.41,173.47,173.38,173.42,21813.0,171.6024,171.6618,171.5727,171.6123,21813.0
2024-07-05 15:50:00,173.42,173.54,173.36,173.38,26759.0,171.6123,171.731,171.5529,171.5727,26759.0
2024-07-08 09:30:00,173.85,173.85,173.55,173.56,9561.0,172.0378,172.0378,171.7409,171.7508,9561.0
2024-07-08 09:40:00,173.59,173.68,173.57,173.63,7815.0,171.7805,171.8696,171.7607,171.8201,7815.0
2024-07-08 09:50:00,173.65,173.7,173.59,173.63,92257.0,171.8399,171.8894,171.7805,171.8201,92257.0
2024-07-08 10:00:00,173.61,173.61,173.47,173.5,8596.0,171.8003,171.8003,171.6618,171.6915,8596.0
2024-07-08 10:10:00,173.49,173.54,173.43,173.43,11275.0,171.6816,171.731,171.6222,171.6222,11275.0
2024-07-08 10:20:00,173.4,173.45,173.32,173.45,19407.0,171.5925,171.642,171.5133,171.642,19407.0
2024-07-08 10:30:00,173.45,173.46,173.24,173.31,14808.0,171.642,171.6519,171.4342,171.5034,14808.0
2024-07-08 10:40:00,173.3,173.34,173.25,173.34,15994.0,171.4935,171.5331,171.4441,171.5331,15994.0
2024-07-08 10:50:00,173.31,173.32,173.2,173.26,6940.0,171.5034,171.5133,171.3946,171.454,6940.0
2024-07-08 11:00:00,173.27,173.35,173.26,173.28,10248.0,171.4638,171.543,171.454,171.4737,10248.0
2024-07-08 11:10:00,173.29,173.29,173.16,173.17,7404.0,171.4836,171.4836,171.355,171.3649,7404.0
2024-07-08 11:20:00,173.18,173.27,173.18,173.27,6843.0,171.3748,171.4638,171.3748,171.4638,6843.0
2024-07-08 11:30:00,173.25,173.28,172.99,173.03,10857.0,171.4441,171.4737,171.1868,171.2264,10857.0
2024-07-08 11:40:00,173.07,173.11,173.03,173.1,29823.0,171.2659,171.3055,171.2264,171.2956,29823.0
2024-07-08 11:50:00,173.11,173.12,173.03,173.05,9157.0,171.3055,171.3154,171.2264,171.2461,9157.0
2024-07-08 12:00:00,173.02,173.03,172.86,172.86,6999.0,171.2165,171.2264,171.0581,171.0581,6999.0
2024-07-08 12:10:00,172.84,172.92,172.81,172.89,28439.0,171.0383,171.1175,171.0086,171.0878,28439.0
2024-07-08 12:20:00,172.9,172.93,172.86,172.91,21467.0,171.0977,171.1274,171.0581,171.1076,21467.0
2024-07-08 12:30:00,172.92,172.95,172.89,172.94,14245.0,171.1175,171.1472,171.0878,171.1373,14245.0
2024-07-08 12:40:00,172.93,173.02,172.93,173.0,7360.0,171.1274,171.2165,171.1274,171.1967,7360.0
2024-07-08 12:50:00,172.99,173.06,172.98,173.03,10129.0,171.1868,171.256,171.1769,171.2264,10129.0
2024-07-08 13:00:00,173.03,173.05,172.98,173.0,11457.0,171.2264,171.2461,171.1769,171.1967,11457.0
2024-07-08 13:10:00,173.01,173.06,172.99,173.06,9228.0,171.2066,171.256,171.1868,171.256,9228.0
2024-07-08 13:20:00,173.06,173.1,173.06,173.1,13423.0,171.256,171.2956,171.256,171.2956,13423.0
2024-07-08 13:30:00,173.11,173.23,173.11,173.23,10096.0,171.3055,171.4243,171.3055,171.4243,10096.0
2024-07-08 13:40:00,173.24,173.27,173.17,173.18,13177.0,171.4342,171.4638,171.3649,171.3748,13177.0
2024-07-08 13:50:00,173.18,173.21,173.15,173.2,9805.0,171.3748,171.4045,171.3451,171.3946,9805.0
2024-07-08 14:00:00,173.2,173.21,173.09,173.11,9053.0,171.3946,171.4045,171.2857,171.3055,9053.0
2024-07-08 14:10:00,173.11,173.15,173.08,173.15,5646.0,171.3055,171.3451,171.2758,171.3451,5646.0
2024-07-08 14:20:00,173.12,173.21,173.12,173.21,11005.0,171.3154,171.4045,171.3154,171.4045,11005.0
2024-07-08 14:30:00,173.2,173.2,173.07,173.11,11304.0,171.3946,171.3946,171.2659,171.3055,11304.0
2024-07-08 14:40:00,173.11,173.12,172.92,173.06,16424.0,171.3055,171.3154,171.1175,171.256,16424.0
2024-07-08 14:50:00,173.06,173.2,173.06,173.19,16440.0,171.256,171.3946,171.256,171.3847,16440.0
2024-07-08 15:00:00,173.17,173.17,173.1,173.1,21512.0,171.3649,171.3649,171.2956,171.2956,21512.0
2024-07-08 15:10:00,173.1,173.13,173.03,173.06,17634.0,171.2956,171.3253,171.2264,171.256,17634.0
2024-07-08 15:20:00,173.07,173.09,172.97,172.99,15345.0,171.2659,171.2857,171.167,171.1868,15345.0
2024-07-08 15:30:00,172.99,173.06,172.97,172.99,17737.0,171.1868,171.256,171.167,171.1868,17737.0
2024-07-08 15:40:00,173.0,173.08,173.0,173.08,11123.0,171.1967,171.2758,171.1967,171.2758,11123.0
2024-07-08 15:50:00,173.09,173.23,173.05,173.15,27524.0,171.2857,171.4243,171.2461,171.3451,27524.0
2024-07-09 09:30:00,173.73,173.76,173.41,173.69,26152.0,171.9191,171.9487,171.6024,171.8795,26152.0
2024-07-09 09:40:00,173.68,173.7,173.64,173.65,13698.0,171.8696,171.8894,171.83,171.8399,13698.0
2024-07-09 09:50:00,173.65,173.77,173.63,173.72,5917.0,171.8399,171.9586,171.8201,171.9092,5917.0
2024-07-09 10:00:00,173.76,173.77,173.5,173.6,10934.0,171.9487,171.9586,171.6915,171.7904,10934.0
2024-07-09 10:10:00,173.57,173.74,173.56,173.63,8776.0,171.7607,171.9289,171.7508,171.8201,8776.0
2024-07-09 10:20:00,173.64,173.66,173.4,173.49,30422.0,171.83,171.8498,171.5925,171.6816,30422.0
2024-07-09 10:30:00,173.46,173.6,173.41,173.59,14054.0,171.6519,171.7904,171.6024,171.7805,14054.0
2024-07-09 10:40:00,173.57,173.68,173.57,173.6,13526.0,171.7607,171.8696,171.7607,171.7904,13526.0
2024-07-09 10:50:00,173.58,173.65,173.46,173.54,17552.0,171.7706,171.8399,171.6519,171.731,17552.0
2024-07-09 11:00:00,173.51,173.54,173.38,173.39,12645.0,171.7013,171.731,171.5727,171.5826,12645.0
2024-07-09 11:10:00,173.39,173.42,173.3,173.38,13919.0,171.5826,171.6123,171.4935,171.5727,13919.0
2024-07-09 11:20:00,173.37,173.39,173.25,173.3,15772.0,171.5628,171.5826,171.4441,171.4935,15772.0
2024-07-09 11:30:00,173.31,173.35,173.25,173.3,11777.0,171.5034,171.543,171.4441,171.4935,11777.0
2024-07-09 11:40:00,173.28,173.41,173.27,173.41,18829.0,171.4737,171.6024,171.4638,171.6024,18829.0
2024-07-09 11:50:00,173.42,173.44,173.4,173.42,16327.0,171.6123,171.6321,171.5925,171.6123,16327.0
2024-07-09 12:00:00,173.41,173.44,173.36,173.43,16925.0,171.6024,171.6321,171.5529,171.6222,16925.0
2024-07-09 12:10:00,173.41,173.48,173.38,173.46,20728.0,171.6024,171.6717,171.5727,171.6519,20728.0
2024-07-09 12:20:00,173.43,173.47,173.36,173.38,12873.0,171.6222,171.6618,171.5529,171.5727,12873.0
2024-07-09 12:30:00,173.38,173.39,173.26,173.26,11978.0,171.5727,171.5826,171.454,171.454,11978.0
2024-07-09 12:40:00,173.26,173.31,173.21,173.23,18388.0,171.454,171.5034,171.4045,171.4243,18388.0
2024-07-09 12:50:00,173.22,173.4,173.22,173.4,11945.0,171.4144,171.5925,171.4144,171.5925,11945.0
2024-07-09 13:00:00,173.36,173.53,173.35,173.47,12643.0,171.5529,171.7211,171.543,171.6618,12643.0
2024-07-09 13:10:00,173.5,173.5,173.17,173.22,14825.0,171.6915,171.6915,171.3649,171.4144,14825.0
2024-07-09 13:20:00,173.26,173.26,173.14,173.22,15772.0,171.454,171.454,171.3352,171.4144,15772.0
2024-07-09 13:30:00,173.21,173.3,173.2,173.26,28691.0,171.4045,171.4935,171.3946,171.454,28691.0
2024-07-09 13:40:00,173.27,173.27,173.19,173.22,12421.0,171.4638,171.4638,171.3847,171.4144,12421.0
2024-07-09 13:50:00,173.21,173.31,173.2,173.28,92893.0,171.4045,171.5034,171.3946,171.4737,92893.0
2024-07-09 14:00:00,173.26,173.26,173.16,173.23,13390.0,171.454,171.454,171.355,171.4243,13390.0
2024-07-09 14:10:00,173.23,173.26,173.21,173.25,35517.0,171.4243,171.454,171.4045,171.4441,35517.0
2024-07-09 14:20:00,173.25,173.29,173.21,173.22,11080.0,171.4441,171.4836,171.4045,171.4144,11080.0
2024-07-09 14:30:00,173.2,173.32,173.2,173.3,32632.0,171.3946,171.5133,171.3946,171.4935,32632.0
2024-07-09 14:40:00,173.3,173.34,173.25,173.33,13638.0,171.4935,171.5331,171.4441,171.5232,13638.0
2024-07-09 14:50:00,173.3,173.3,173.19,173.28,16371.0,171.4935,171.4935,171.3847,171.4737,16371.0
2024-07-09 15:00:00,173.29,173.3,173.22,173.25,25006.0,171.4836,171.4935,171.4144,171.4441,25006.0
2024-07-09 15:10:00,173.26,173.27,173.2,173.23,12230.0,171.454,171.4638,171.3946,171.4243,12230.0
2024-07-09 15:20:00,173.22,173.26,173.18,173.25,19237.0,171.4144,171.454,171.3748,171.4441,19237.0
2024-07-09 15:30:00,173.25,173.32,173.19,173.28,46063.0,171.4441,171.5133,171.3847,171.4737,46063.0
2024-07-09 15:40:00,173.27,173.34,173.23,173.31,14714.0,171.4638,171.5331,171.4243,171.5034,14714.0
2024-07-09 15:50:00,173.31,173.35,173.19,173.27,29501.0,171.5034,171.543,171.3847,171.4638,29501.0
2024-07-10 09:30:00,173.61,173.61,173.26,173.3,18350.0,171.8003,171.8003,171.454,171.4935,18350.0
2024-07-10 09:40:00,173.25,173.38,173.22,173.38,10963.0,171.4441,171.5727,171.4144,171.5727,10963.0
2024-07-10 09:50:00,173.34,173.34,173.28,173.28,5844.0,171.5331,171.5331,171.4737,171.4737,5844.0
2024-07-10 10:00:00,173.3,173.42,173.27,173.42,7316.0,171.4935,171.6123,171.4638,171.6123,7316.0
2024-07-10 10:10:00,173.42,173.43,173.29,173.3,7405.0,171.6123,171.6222,171.4836,171.4935,7405.0
2024-07-10 10:20:00,173.33,173.34,173.24,173.33,19344.0,171.5232,171.5331,171.4342,171.5232,19344.0
2024-07-10 10:30:00,173.34,173.34,173.26,173.33,6097.0,171.5331,171.5331,171.454,171.5232,6097.0
2024-07-10 10:40:00,173.34,173.37,173.28,173.36,4912.0,171.5331,171.5628,171.4737,171.5529,4912.0
2024-07-10 10:50:00,173.36,173.37,173.24,173.27,17133.0,171.5529,171.5628,171.4342,171.4638,17133.0
2024-07-10 11:00:00,173.27,173.3,173.16,173.29,31849.0,171.4638,171.4935,171.355,171.4836,31849.0
2024-07-10 11:10:00,173.3,173.36,173.26,173.36,27073.0,171.4935,171.5529,171.454,171.5529,27073.0
2024-07-10 11:20:00,173.35,173.44,173.33,173.44,7785.0,171.543,171.6321,171.5232,171.6321,7785.0
2024-07-10 11:30:00,173.56,173.58,173.49,173.54,9921.0,171.7508,171.7706,171.6816,171.731,9921.0
2024-07-10 11:40:00,173.52,173.6,173.51,173.55,17067.0,171.7112,171.7904,171.7013,171.7409,17067.0
2024-07-10 11:50:00,173.51,173.59,173.5,173.59,40308.0,171.7013,171.7805,171.6915,171.7805,40308.0
2024-07-10 12:00:00,173.59,173.67,173.58,173.6,18540.0,171.7805,171.8597,171.7706,171.7904,18540.0
2024-07-10 12:10:00,173.6,173.74,173.59,173.73,7289.0,171.7904,171.9289,171.7805,171.9191,7289.0
2024-07-10 12:20:00,173.75,173.9,173.75,173.86,11860.0,171.9388,172.0873,171.9388,172.0477,11860.0
2024-07-10 12:30:00,173.82,173.93,173.8,173.85,11173.0,172.0081,172.117,171.9883,172.0378,11173.0
2024-07-10 12:40:00,173.84,173.96,173.84,173.92,13491.0,172.0279,172.1467,172.0279,172.1071,13491.0
2024-07-10 12:50:00,173.88,173.99,173.87,173.99,9970.0,172.0675,172.1763,172.0576,172.1763,9970.0
2024-07-10 13:00:00,173.96,174.11,173.96,174.06,14344.0,172.1467,172.2951,172.1467,172.2456,14344.0
2024-07-10 13:10:00,174.06,174.09,174.0,174.06,2992.0,172.2456,172.2753,172.1862,172.2456,2992.0
2024-07-10 13:20:00,174.07,174.08,173.95,174.02,7609.0,172.2555,172.2654,172.1368,172.206,7609.0
2024-07-10 13:30:00,174.04,174.04,173.94,173.99,28048.0,172.2258,172.2258,172.1269,172.1763,28048.0
2024-07-10 13:40:00,173.99,174.05,173.98,174.04,10751.0,172.1763,172.2357,172.1664,172.2258,10751.0
2024-07-10 13:50:00,174.04,174.09,174.04,174.08,17090.0,172.2258,172.2753,172.2258,172.2654,17090.0
2024-07-10 14:00:00,174.09,174.09,174.01,174.03,17008.0,172.2753,172.2753,172.1961,172.2159,17008.0
2024-07-10 14:10:00,174.01,174.08,173.98,173.99,11848.0,172.1961,172.2654,172.1664,172.1763,11848.0
2024-07-10 14:20:00,173.96,174.01,173.94,173.98,9100.0,172.1467,172.1961,172.1269,172.1664,9100.0
2024-07-10 14:30:00,173.99,174.06,173.98,174.03,7117.0,172.1763,172.2456,172.1664,172.2159,7117.0
2024-07-10 14:40:00,174.01,174.16,173.99,174.11,16288.0,172.1961,172.3446,172.1763,172.2951,16288.0
2024-07-10 14:50:00,174.12,174.17,174.09,174.17,6527.0,172.305,172.3545,172.2753,172.3545,6527.0
2024-07-10 15:00:00,174.15,174.15,174.07,174.14,11414.0,172.3347,172.3347,172.2555,172.3248,11414.0
2024-07-10 15:10:00,174.14,174.19,174.1,174.17,27635.0,172.3248,172.3743,172.2852,172.3545,27635.0
2024-07-10 15:20:00,174.18,174.21,174.15,174.18,36553.0,172.3644,172.3941,172.3347,172.3644,36553.0
2024-07-10 15:30:00,174.17,174.33,174.15,174.32,39477.0,172.3545,172.5128,172.3347,172.5029,39477.0
2024-07-10 15:40:00,174.33,174.47,174.27,174.46,70675.0,172.5128,172.6513,172.4534,172.6414,70675.0
2024-07-10 15:50:00,174.46,174.74,174.44,174.63,90248.0,172.6414,172.9185,172.6217,172.8097,90248.0
2024-07-11 09:30:00,174.77,174.81,174.55,174.66,23990.0,172.9482,172.9878,172.7305,172.8394,23990.0
2024-07-11 09:40:00,174.65,174.84,174.6,174.72,8748.0,172.8295,173.0175,172.78,172.8987,8748.0
2024-07-11 09:50:00,174.73,174.83,174.68,174.83,8157.0,172.9086,173.0076,172.8592,173.0076,8157.0
2024-07-11 10:00:00,174.85,174.89,174.7,174.7,15749.0,173.0274,173.067,172.8789,172.8789,15749.0
2024-07-11 10:10:00,174.72,174.72,174.07,174.07,12118.0,172.8987,172.8987,172.2555,172.2555,12118.0
2024-07-11 10:20:00,174.06,174.18,173.94,174.1,10340.0,172.2456,172.3644,172.1269,172.2852,10340.0
2024-07-11 10:30:00,174.18,174.23,173.98,174.05,13247.0,172.3644,172.4138,172.1664,172.2357,13247.0
2024-07-11 10:40:00,174.05,174.08,173.9,174.0,8790.0,172.2357,172.2654,172.0873,172.1862,8790.0
2024-07-11 10:50:00,173.98,174.08,173.75,173.76,9727.0,172.1664,172.2654,171.9388,171.9487,9727.0
2024-07-11 11:00:00,173.76,173.96,173.73,173.95,11785.0,171.9487,172.1467,171.9191,172.1368,11785.0
2024-07-11 11:10:00,173.95,173.97,173.73,173.73,16286.0,172.1368,172.1566,171.9191,171.9191,16286.0
2024-07-11 11:20:00,173.73,173.77,173.34,173.48,31169.0,171.9191,171.9586,171.5331,171.6717,31169.0
2024-07-11 11:30:00,173.46,173.48,173.34,173.45,6910.0,171.6519,171.6717,171.5331,171.642,6910.0
2024-07-11 11:40:00,173.43,173.53,173.27,173.4,19505.0,171.6222,171.7211,171.4638,171.5925,19505.0
2024-07-11 11:50:00,173.43,173.43,173.31,173.33,10678.0,171.6222,171.6222,171.5034,171.5232,10678.0
2024-07-11 12:00:00,173.27,173.47,173.16,173.44,17504.0,171.4638,171.6618,171.355,171.6321,17504.0
2024-07-11 12:10:00,173.47,173.51,173.29,173.32,6043.0,171.6618,171.7013,171.4836,171.5133,6043.0
2024-07-11 12:20:00,173.31,173.39,173.25,173.39,12887.0,171.5034,171.5826,171.4441,171.5826,12887.0
2024-07-11 12:30:00,173.42,173.59,173.38,173.55,6285.0,171.6123,171.7805,171.5727,171.7409,6285.0
2024-07-11 12:40:00,173.57,173.57,173.18,173.18,4443.0,171.7607,171.7607,171.3748,171.3748,4443.0
2024-07-11 12:50:00,173.21,173.23,173.07,173.18,12295.0,171.4045,171.4243,171.2659,171.3748,12295.0
2024-07-11 13:00:00,173.23,173.27,173.09,173.25,19650.0,171.4243,171.4638,171.2857,171.4441,19650.0
2024-07-11 13:10:00,173.23,173.34,173.11,173.3,14080.0,171.4243,171.5331,171.3055,171.4935,14080.0
2024-07-11 13:20:00,173.29,173.37,173.2,173.35,13701.0,171.4836,171.5628,171.3946,171.543,13701.0
2024-07-11 13:30:00,173.34,173.34,173.15,173.15,7117.0,171.5331,171.5331,171.3451,171.3451,7117.0
2024-07-11 13:40:00,173.13,173.24,173.04,173.08,11649.0,171.3253,171.4342,171.2362,171.2758,11649.0
2024-07-11 13:50:00,173.07,173.14,173.04,173.04,29920.0,171.2659,171.3352,171.2362,171.2362,29920.0
2024-07-11 14:00:00,173.11,173.2,173.05,173.13,7536.0,171.3055,171.3946,171.2461,171.3253,7536.0
2024-07-11 14:10:00,173.16,173.29,173.11,173.24,10280.0,171.355,171.4836,171.3055,171.4342,10280.0
2024-07-11 14:20:00,173.25,173.33,173.1,173.1,12346.0,171.4441,171.5232,171.2956,171.2956,12346.0
2024-07-11 14:30:00,173.14,173.43,173.11,173.4,18092.0,171.3352,171.6222,171.3055,171.5925,18092.0
2024-07-11 14:40:00,173.4,173.44,173.29,173.29,20561.0,171.5925,171.6321,171.4836,171.4836,20561.0
2024-07-11 14:50:00,173.37,173.42,173.32,173.38,11064.0,171.5628,171.6123,171.5133,171.5727,11064.0
2024-07-11 15:00:00,173.39,173.48,173.36,173.43,27869.0,171.5826,171.6717,171.5529,171.6222,27869.0
2024-07-11 15:10:00,173.43,173.44,173.31,173.38,18490.0,171.6222,171.6321,171.5034,171.5727,18490.0
2024-07-11 15:20:00,173.38,173.41,173.24,173.24,31100.0,171.5727,171.6024,171.4342,171.4342,31100.0
2024-07-11 15:30:00,173.24,173.52,173.24,173.46,21389.0,171.4342,171.7112,171.4342,171.6519,21389.0
2024-07-11 15:40:00,173.44,173.45,173.22,173.41,58714.0,171.6321,171.642,171.4144,171.6024,58714.0
2024-07-11 15:50:00,173.38,173.42,173.04,173.04,64692.0,171.5727,171.6123,171.2362,171.2362,64692.0
2024-07-12 09:30:00,173.45,173.84,173.42,173.83,21746.0,171.642,172.0279,171.6123,172.018,21746.0
2024-07-12 09:40:00,173.79,173.86,173.6,173.85,6387.0,171.9784,172.0477,171.7904,172.0378,6387.0
2024-07-12 09:50:00,173.9,174.17,173.84,174.12,15950.0,172.0873,172.3545,172.0279,172.305,15950.0
2024-07-12 10:00:00,174.14,174.32,174.05,174.3,16953.0,172.3248,172.5029,172.2357,172.4831,16953.0
2024-07-12 10:10:00,174.31,174.44,174.31,174.36,7500.0,172.493,172.6217,172.493,172.5425,7500.0
2024-07-12 10:20:00,174.37,174.4,174.22,174.4,10773.0,172.5524,172.5821,172.4039,172.5821,10773.0
2024-07-12 10:30:00,174.4,174.68,174.37,174.67,14473.0,172.5821,172.8592,172.5524,172.8493,14473.0
2024-07-12 10:40:00,174.66,174.8,174.66,174.78,38939.0,172.8394,172.9779,172.8394,172.9581,38939.0
2024-07-12 10:50:00,174.82,174.93,174.78,174.83,10369.0,172.9977,173.1065,172.9581,173.0076,10369.0
2024-07-12 11:00:00,174.85,175.0,174.81,174.95,14891.0,173.0274,173.1758,172.9878,173.1263,14891.0
2024-07-12 11:10:00,174.96,174.98,174.9,174.93,7678.0,173.1362,173.156,173.0769,173.1065,7678.0
2024-07-12 11:20:00,174.91,175.05,174.87,175.04,11862.0,173.0868,173.2253,173.0472,173.2154,11862.0
2024-07-12 11:30:00,175.02,175.02,174.91,174.98,5023.0,173.1956,173.1956,173.0868,173.156,5023.0
2024-07-12 11:40:00,174.99,175.03,174.95,174.98,26226.0,173.1659,173.2055,173.1263,173.156,26226.0
2024-07-12 11:50:00,174.98,175.0,174.69,174.69,11074.0,173.156,173.1758,172.869,172.869,11074.0
2024-07-12 12:00:00,174.68,174.76,174.51,174.51,10374.0,172.8592,172.9383,172.6909,172.6909,10374.0
2024-07-12 12:10:00,174.52,174.61,174.47,174.58,10348.0,172.7008,172.7899,172.6513,172.7602,10348.0
2024-07-12 12:20:00,174.59,174.63,174.53,174.57,20705.0,172.7701,172.8097,172.7107,172.7503,20705.0
2024-07-12 12:30:00,174.56,174.65,174.5,174.65,23538.0,172.7404,172.8295,172.681,172.8295,23538.0
2024-07-12 12:40:00,174.63,174.68,174.61,174.63,11887.0,172.8097,172.8592,172.7899,172.8097,11887.0
2024-07-12 12:50:00,174.64,174.89,174.62,174.89,7403.0,172.8196,173.067,172.7998,173.067,7403.0
2024-07-12 13:00:00,174.91,174.93,174.89,174.93,9362.0,173.0868,173.1065,173.067,173.1065,9362.0
2024-07-12 13:10:00,174.93,175.06,174.93,175.05,15922.0,173.1065,173.2352,173.1065,173.2253,15922.0
2024-07-12 13:20:00,175.04,175.17,175.04,175.17,6742.0,173.2154,173.344,173.2154,173.344,6742.0
2024-07-12 13:30:00,175.16,175.33,175.14,175.33,10948.0,173.3341,173.5024,173.3144,173.5024,10948.0
2024-07-12 13:40:00,175.31,175.57,175.3,175.56,9579.0,173.4826,173.7399,173.4727,173.73,9579.0
2024-07-12 13:50:00,175.57,175.62,175.4,175.41,7282.0,173.7399,173.7894,173.5716,173.5815,7282.0
2024-07-12 14:00:00,175.42,175.52,175.33,175.47,11391.0,173.5914,173.6904,173.5024,173.6409,11391.0
2024-07-12 14:10:00,175.47,175.51,175.44,175.46,9096.0,173.6409,173.6805,173.6112,173.631,9096.0
2024-07-12 14:20:00,175.45,175.45,175.29,175.37,7214.0,173.6211,173.6211,173.4628,173.542,7214.0
2024-07-12 14:30:00,175.38,175.39,175.32,175.39,10008.0,173.5519,173.5617,173.4925,173.5617,10008.0
2024-07-12 14:40:00,175.39,175.43,175.36,175.42,10261.0,173.5617,173.6013,173.5321,173.5914,10261.0
2024-07-12 14:50:00,175.39,175.44,175.31,175.44,18107.0,173.5617,173.6112,173.4826,173.6112,18107.0
2024-07-12 15:00:00,175.44,175.46,175.36,175.37,21121.0,173.6112,173.631,173.5321,173.542,21121.0
2024-07-12 15:10:00,175.38,175.39,175.24,175.28,17702.0,173.5519,173.5617,173.4133,173.4529,17702.0
2024-07-12 15:20:00,175.27,175.31,175.23,175.29,13223.0,173.443,173.4826,173.4034,173.4628,13223.0
2024-07-12 15:30:00,175.25,175.26,174.79,174.85,25818.0,173.4232,173.4331,172.968,173.0274,25818.0
2024-07-12 15:40:00,174.81,174.82,174.39,174.43,17558.0,172.9878,172.9977,172.5722,172.6118,17558.0
2024-07-12 15:50:00,174.41,174.49,174.1,174.33,42039.0,172.592,172.6711,172.2852,172.5128,42039.0
2024-07-15 09:30:00,175.09,175.14,174.99,175.07,12419.0,173.2649,173.3144,173.1659,173.2451,12419.0
2024-07-15 09:40:00,175.09,175.13,174.75,174.95,5227.0,173.2649,173.3045,172.9284,173.1263,5227.0
2024-07-15 09:50:00,174.92,175.06,174.86,174.89,10644.0,173.0966,173.2352,173.0373,173.067,10644.0
2024-07-15 10:00:00,174.95,175.1,174.91,175.05,15454.0,173.1263,173.2748,173.0868,173.2253,15454.0
2024-07-15 10:10:00,175.08,175.08,174.96,175.04,11521.0,173.255,173.255,173.1362,173.2154,11521.0
2024-07-15 10:20:00,175.06,175.16,175.03,175.15,9078.0,173.2352,173.3341,173.2055,173.3243,9078.0
2024-07-15 10:30:00,175.2,175.34,175.2,175.26,17166.0,173.3737,173.5123,173.3737,173.4331,17166.0
2024-07-15 10:40:00,175.27,175.4,175.27,175.38,15674.0,173.443,173.5716,173.443,173.5519,15674.0
2024-07-15 10:50:00,175.4,175.53,175.39,175.5,12293.0,173.5716,173.7003,173.5617,173.6706,12293.0
2024-07-15 11:00:00,175.51,175.65,175.5,175.62,7368.0,173.6805,173.819,173.6706,173.7894,7368.0
2024-07-15 11:10:00,175.64,175.85,175.63,175.84,8574.0,173.8091,174.017,173.7992,174.0071,8574.0
2024-07-15 11:20:00,175.86,175.88,175.52,175.52,4752.0,174.0269,174.0466,173.6904,173.6904,4752.0
2024-07-15 11:30:00,175.53,175.6,175.35,175.6,17809.0,173.7003,173.7696,173.5222,173.7696,17809.0
2024-07-15 11:40:00,175.63,175.63,175.35,175.46,11677.0,173.7992,173.7992,173.5222,173.631,11677.0
2024-07-15 11:50:00,175.47,175.5,175.39,175.5,8868.0,173.6409,173.6706,173.5617,173.6706,8868.0
2024-07-15 12:00:00,175.49,175.51,175.32,175.34,3522.0,173.6607,173.6805,173.4925,173.5123,3522.0
2024-07-15 12:10:00,175.33,175.33,175.17,175.17,26049.0,173.5024,173.5024,173.344,173.344,26049.0
2024-07-15 12:20:00,175.16,175.35,175.09,175.3,11755.0,173.3341,173.5222,173.2649,173.4727,11755.0
2024-07-15 12:30:00,175.3,175.32,175.22,175.27,14671.0,173.4727,173.4925,173.3935,173.443,14671.0
2024-07-15 12:40:00,175.24,175.35,175.17,175.24,14995.0,173.4133,173.5222,173.344,173.4133,14995.0
2024-07-15 12:50:00,175.23,175.31,175.19,175.22,6007.0,173.4034,173.4826,173.3638,173.3935,6007.0
2024-07-15 13:00:00,175.25,175.25,174.9,175.14,14027.0,173.4232,173.4232,173.0769,173.3144,14027.0
2024-07-15 13:10:00,175.14,175.16,175.0,175.09,8456.0,173.3144,173.3341,173.1758,173.2649,8456.0
2024-07-15 13:20:00,175.09,175.2,174.94,174.95,7856.0,173.2649,173.3737,173.1164,173.1263,7856.0
2024-07-15 13:30:00,174.94,174.94,174.65,174.76,10279.0,173.1164,173.1164,172.8295,172.9383,10279.0
2024-07-15 13:40:00,174.82,174.85,174.68,174.71,8396.0,172.9977,173.0274,172.8592,172.8888,8396.0
2024-07-15 13:50:00,174.8,174.88,174.72,174.77,34234.0,172.9779,173.0571,172.8987,172.9482,34234.0
2024-07-15 14:00:00,174.73,174.75,174.66,174.74,12119.0,172.9086,172.9284,172.8394,172.9185,12119.0
2024-07-15 14:10:00,174.75,174.78,174.62,174.69,30111.0,172.9284,172.9581,172.7998,172.869,30111.0
2024-07-15 14:20:00,174.7,175.0,174.7,175.0,17890.0,172.8789,173.1758,172.8789,173.1758,17890.0
2024-07-15 14:30:00,174.99,175.19,174.96,175.02,10343.0,173.1659,173.3638,173.1362,173.1956,10343.0
2024-07-15 14:40:00,175.05,175.12,174.98,175.1,8483.0,173.2253,173.2946,173.156,173.2748,8483.0
2024-07-15 14:50:00,175.09,175.19,175.03,175.16,34501.0,173.2649,173.3638,173.2055,173.3341,34501.0
2024-07-15 15:00:00,175.14,175.19,175.07,175.18,35019.0,173.3144,173.3638,173.2451,173.3539,35019.0
2024-07-15 15:10:00,175.14,175.22,175.12,175.22,56794.0,173.3144,173.3935,173.2946,173.3935,56794.0
2024-07-15 15:20:00,175.21,175.21,175.12,175.13,11301.0,173.3836,173.3836,173.2946,173.3045,11301.0
2024-07-15 15:30:00,175.11,175.18,174.87,174.9,49809.0,173.2847,173.3539,173.0472,173.0769,49809.0
2024-07-15 15:40:00,174.89,174.93,174.54,174.61,55810.0,173.067,173.1065,172.7206,172.7899,55810.0
2024-07-15 15:50:00,174.61,174.88,174.32,174.88,146952.0,172.7899,173.0571,172.5029,173.0571,146952.0
2024-07-16 09:30:00,175.46,175.64,175.34,175.59,18713.0,173.631,173.8091,173.5123,173.7597,18713.0
2024-07-16 09:40:00,175.61,175.63,175.5,175.55,9170.0,173.7795,173.7992,173.6706,173.7201,9170.0
2024-07-16 09:50:00,175.58,175.69,175.51,175.53,10040.0,173.7498,173.8586,173.6805,173.7003,10040.0
2024-07-16 10:00:00,175.58,175.58,175.3,175.39,11973.0,173.7498,173.7498,173.4727,173.5617,11973.0
2024-07-16 10:10:00,175.37,175.42,175.24,175.34,7315.0,173.542,173.5914,173.4133,173.5123,7315.0
2024-07-16 10:20:00,175.39,175.43,175.26,175.37,19106.0,173.5617,173.6013,173.4331,173.542,19106.0
2024-07-16 10:30:00,175.36,175.57,175.31,175.56,44132.0,173.5321,173.7399,173.4826,173.73,44132.0
2024-07-16 10:40:00,175.56,175.64,175.51,175.62,22820.0,173.73,173.8091,173.6805,173.7894,22820.0
2024-07-16 10:50:00,175.61,175.65,175.49,175.52,11383.0,173.7795,173.819,173.6607,173.6904,11383.0
2024-07-16 11:00:00,175.5,175.84,175.43,175.84,16131.0,173.6706,174.0071,173.6013,174.0071,16131.0
2024-07-16 11:10:00,175.86,175.94,175.76,175.81,11478.0,174.0269,174.106,173.9279,173.9774,11478.0
2024-07-16 11:20:00,175.82,175.83,175.7,175.7,8160.0,173.9873,173.9972,173.8685,173.8685,8160.0
2024-07-16 11:30:00,175.7,175.71,175.45,175.57,21100.0,173.8685,173.8784,173.6211,173.7399,21100.0
2024-07-16 11:40:00,175.57,175.59,175.49,175.49,15354.0,173.7399,173.7597,173.6607,173.6607,15354.0
2024-07-16 11:50:00,175.49,175.65,175.49,175.51,9951.0,173.6607,173.819,173.6607,173.6805,9951.0
2024-07-16 12:00:00,175.56,175.56,175.44,175.44,6723.0,173.73,173.73,173.6112,173.6112,6723.0
2024-07-16 12:10:00,175.44,175.46,175.21,175.38,13604.0,173.6112,173.631,173.3836,173.5519,13604.0
2024-07-16 12:20:00,175.35,175.42,175.29,175.33,16626.0,173.5222,173.5914,173.4628,173.5024,16626.0
2024-07-16 12:30:00,175.31,175.45,175.22,175.37,7984.0,173.4826,173.6211,173.3935,173.542,7984.0
2024-07-16 12:40:00,175.36,175.39,175.22,175.38,38225.0,173.5321,173.5617,173.3935,173.5519,38225.0
2024-07-16 12:50:00,175.42,175.6,175.42,175.6,6905.0,173.5914,173.7696,173.5914,173.7696,6905.0
2024-07-16 13:00:00,175.59,175.59,175.44,175.54,6812.0,173.7597,173.7597,173.6112,173.7102,6812.0
2024-07-16 13:10:00,175.55,175.55,175.32,175.39,32960.0,173.7201,173.7201,173.4925,173.5617,32960.0
2024-07-16 13:20:00,175.38,175.42,175.35,175.36,7454.0,173.5519,173.5914,173.5222,173.5321,7454.0
2024-07-16 13:30:00,175.27,175.38,175.23,175.28,5775.0,173.443,173.5519,173.4034,173.4529,5775.0
2024-07-16 13:40:00,175.31,175.42,175.25,175.42,4870.0,173.4826,173.5914,173.4232,173.5914,4870.0
2024-07-16 13:50:00,175.37,175.48,175.36,175.47,9432.0,173.542,173.6508,173.5321,173.6409,9432.0
2024-07-16 14:00:00,175.39,175.49,175.39,175.48,12024.0,173.5617,173.6607,173.5617,173.6508,12024.0
2024-07-16 14:10:00,175.48,175.5,175.26,175.31,67816.0,173.6508,173.6706,173.4331,173.4826,67816.0
2024-07-16 14:20:00,175.3,175.52,175.28,175.49,14893.0,173.4727,173.6904,173.4529,173.6607,14893.0
2024-07-16 14:30:00,175.48,175.7,175.45,175.67,22591.0,173.6508,173.8685,173.6211,173.8388,22591.0
2024-07-16 14:40:00,175.7,175.8,175.66,175.75,16722.0,173.8685,173.9675,173.8289,173.918,16722.0
2024-07-16 14:50:00,175.75,175.84,175.68,175.83,11252.0,173.918,174.0071,173.8487,173.9972,11252.0
2024-07-16 15:00:00,175.85,175.89,175.75,175.8,29456.0,174.017,174.0565,173.918,173.9675,29456.0
2024-07-16 15:10:00,175.8,175.85,175.75,175.75,28974.0,173.9675,174.017,173.918,173.918,28974.0
2024-07-16 15:20:00,175.77,175.91,175.76,175.91,10409.0,173.9378,174.0763,173.9279,174.0763,10409.0
2024-07-16 15:30:00,175.89,176.0,175.85,175.93,15294.0,174.0565,174.1654,174.017,174.0961,15294.0
2024-07-16 15:40:00,175.94,175.94,175.75,175.8,14319.0,174.106,174.106,173.918,173.9675,14319.0
2024-07-16 15:50:00,175.8,176.15,175.77,176.05,18725.0,173.9675,174.3138,173.9378,174.2149,18725.0
2024-07-17 09:30:00,174.01,174.38,174.0,174.38,23941.0,172.1961,172.5623,172.1862,172.5623,23941.0
2024-07-17 09:40:00,174.31,174.32,174.15,174.21,17892.0,172.493,172.5029,172.3347,172.3941,17892.0
2024-07-17 09:50:00,174.24,174.46,174.19,174.21,30523.0,172.4237,172.6414,172.3743,172.3941,30523.0
2024-07-17 10:00:00,174.2,174.21,173.65,173.67,43733.0,172.3842,172.3941,171.8399,171.8597,43733.0
2024-07-17 10:10:00,173.68,174.09,173.64,174.08,48665.0,171.8696,172.2753,171.83,172.2654,48665.0
2024-07-17 10:20:00,174.09,174.1,173.89,173.96,60825.0,172.2753,172.2852,172.0774,172.1467,60825.0
2024-07-17 10:30:00,173.92,174.03,173.83,173.93,19914.0,172.1071,172.2159,172.018,172.117,19914.0
2024-07-17 10:40:00,173.89,174.12,173.88,173.9,43275.0,172.0774,172.305,172.0675,172.0873,43275.0
2024-07-17 10:50:00,173.9,173.98,173.84,173.85,15815.0,172.0873,172.1664,172.0279,172.0378,15815.0
2024-07-17 11:00:00,173.82,173.97,173.77,173.97,21771.0,172.0081,172.1566,171.9586,172.1566,21771.0
2024-07-17 11:10:00,173.97,174.02,173.84,174.01,13273.0,172.1566,172.206,172.0279,172.1961,13273.0
2024-07-17 11:20:00,174.0,174.07,173.84,174.04,12134.0,172.1862,172.2555,172.0279,172.2258,12134.0
2024-07-17 11:30:00,173.99,174.02,173.91,173.98,8809.0,172.1763,172.206,172.0972,172.1664,8809.0
2024-07-17 11:40:00,173.99,173.99,173.82,173.9,22110.0,172.1763,172.1763,172.0081,172.0873,22110.0
2024-07-17 11:50:00,173.88,173.95,173.79,173.89,196119.0,172.0675,172.1368,171.9784,172.0774,196119.0
2024-07-17 12:00:00,173.97,173.99,173.84,173.84,17106.0,172.1566,172.1763,172.0279,172.0279,17106.0
2024-07-17 12:10:00,173.82,173.84,173.64,173.74,28658.0,172.0081,172.0279,171.83,171.9289,28658.0
2024-07-17 12:20:00,173.78,173.84,173.67,173.67,28147.0,171.9685,172.0279,171.8597,171.8597,28147.0
2024-07-17 12:30:00,173.67,173.72,173.56,173.64,14244.0,171.8597,171.9092,171.7508,171.83,14244.0
2024-07-17 12:40:00,173.61,173.62,173.55,173.61,19117.0,171.8003,171.8102,171.7409,171.8003,19117.0
2024-07-17 12:50:00,173.62,173.81,173.59,173.79,50913.0,171.8102,171.9982,171.7805,171.9784,50913.0
2024-07-17 13:00:00,173.79,173.79,173.5,173.5,9598.0,171.9784,171.9784,171.6915,171.6915,9598.0
2024-07-17 13:10:00,173.51,173.58,173.37,173.54,103177.0,171.7013,171.7706,171.5628,171.731,103177.0
2024-07-17 13:20:00,173.52,173.58,173.48,173.54,27131.0,171.7112,171.7706,171.6717,171.731,27131.0
2024-07-17 13:30:00,173.56,173.73,173.55,173.65,10249.0,171.7508,171.9191,171.7409,171.8399,10249.0
2024-07-17 13:40:00,173.66,173.73,173.6,173.66,433746.0,171.8498,171.9191,171.7904,171.8498,433746.0
2024-07-17 13:50:00,173.66,173.66,173.52,173.54,32843.0,171.8498,171.8498,171.7112,171.731,32843.0
2024-07-17 14:00:00,173.56,173.63,173.45,173.6,13714.0,171.7508,171.8201,171.642,171.7904,13714.0
2024-07-17 14:10:00,173.62,173.74,173.58,173.7,11806.0,171.8102,171.9289,171.7706,171.8894,11806.0
2024-07-17 14:20:00,173.74,173.83,173.71,173.79,32725.0,171.9289,172.018,171.8993,171.9784,32725.0
2024-07-17 14:30:00,173.77,173.88,173.71,173.73,55617.0,171.9586,172.0675,171.8993,171.9191,55617.0
2024-07-17 14:40:00,173.74,173.78,173.6,173.63,29030.0,171.9289,171.9685,171.7904,171.8201,29030.0
2024-07-17 14:50:00,173.63,173.68,173.55,173.62,58699.0,171.8201,171.8696,171.7409,171.8102,58699.0
2024-07-17 15:00:00,173.62,173.65,173.44,173.44,20054.0,171.8102,171.8399,171.6321,171.6321,20054.0
2024-07-17 15:10:00,173.47,173.64,173.44,173.47,16371.0,171.6618,171.83,171.6321,171.6618,16371.0
2024-07-17 15:20:00,173.48,173.66,173.48,173.62,41940.0,171.6717,171.8498,171.6717,171.8102,41940.0
2024-07-17 15:30:00,173.63,173.71,173.49,173.51,24424.0,171.8201,171.8993,171.6816,171.7013,24424.0
2024-07-17 15:40:00,173.44,173.46,173.33,173.43,19318.0,171.6321,171.6519,171.5232,171.6222,19318.0
2024-07-17 15:50:00,173.44,173.59,173.24,173.28,47238.0,171.6321,171.7805,171.4342,171.4737,47238.0
2024-07-18 09:30:00,173.93,173.93,173.65,173.89,21468.0,172.117,172.117,171.8399,172.0774,21468.0
2024-07-18 09:40:00,173.93,173.93,173.59,173.77,16417.0,172.117,172.117,171.7805,171.9586,16417.0
2024-07-18 09:50:00,173.78,174.0,173.64,174.0,7780.0,171.9685,172.1862,171.83,172.1862,7780.0
2024-07-18 10:00:00,173.98,174.21,173.92,174.2,16616.0,172.1664,172.3941,172.1071,172.3842,16616.0
2024-07-18 10:10:00,174.16,174.21,174.02,174.03,33157.0,172.3446,172.3941,172.206,172.2159,33157.0
2024-07-18 10:20:00,174.03,174.13,173.93,173.93,9674.0,172.2159,172.3149,172.117,172.117,9674.0
2024-07-18 10:30:00,173.91,173.91,173.25,173.3,27992.0,172.0972,172.0972,171.4441,171.4935,27992.0
2024-07-18 10:40:00,173.21,173.22,172.85,173.1,71177.0,171.4045,171.4144,171.0482,171.2956,71177.0
2024-07-18 10:50:00,173.16,173.49,173.16,173.21,17620.0,171.355,171.6816,171.355,171.4045,17620.0
2024-07-18 11:00:00,173.18,173.2,172.8,172.8,12763.0,171.3748,171.3946,170.9987,170.9987,12763.0
2024-07-18 11:10:00,172.81,172.82,172.4,172.4,39112.0,171.0086,171.0185,170.6029,170.6029,39112.0
2024-07-18 11:20:00,172.39,172.45,172.23,172.24,12127.0,170.593,170.6524,170.4347,170.4446,12127.0
2024-07-18 11:30:00,172.2,172.31,172.08,172.27,20928.0,170.405,170.5139,170.2863,170.4743,20928.0
2024-07-18 11:40:00,172.24,172.28,171.89,171.89,14084.0,170.4446,170.4842,170.0982,170.0982,14084.0
2024-07-18 11:50:00,171.89,172.09,171.89,171.94,12857.0,170.0982,170.2961,170.0982,170.1477,12857.0
2024-07-18 12:00:00,171.95,172.15,171.83,172.15,21928.0,170.1576,170.3555,170.0389,170.3555,21928.0
2024-07-18 12:10:00,172.1,172.1,171.84,171.9,8906.0,170.306,170.306,170.0488,170.1081,8906.0
2024-07-18 12:20:00,171.96,172.09,171.88,172.02,14633.0,170.1675,170.2961,170.0883,170.2269,14633.0
2024-07-18 12:30:00,172.01,172.4,171.96,172.37,11379.0,170.217,170.6029,170.1675,170.5732,11379.0
2024-07-18 12:40:00,172.33,172.45,172.3,172.34,17895.0,170.5336,170.6524,170.504,170.5435,17895.0
2024-07-18 12:50:00,172.32,172.47,172.31,172.47,15355.0,170.5238,170.6722,170.5139,170.6722,15355.0
2024-07-18 13:00:00,172.51,172.54,172.23,172.25,10938.0,170.7118,170.7415,170.4347,170.4545,10938.0
2024-07-18 13:10:00,172.36,172.6,172.36,172.59,22375.0,170.5633,170.8008,170.5633,170.7909,22375.0
2024-07-18 13:20:00,172.58,172.7,172.47,172.48,10482.0,170.781,170.8998,170.6722,170.6821,10482.0
2024-07-18 13:30:00,172.54,172.64,172.48,172.55,8793.0,170.7415,170.8404,170.6821,170.7514,8793.0
2024-07-18 13:40:00,172.57,172.66,172.52,172.62,7038.0,170.7711,170.8602,170.7217,170.8206,7038.0
2024-07-18 13:50:00,172.58,172.58,172.29,172.29,11000.0,170.781,170.781,170.4941,170.4941,11000.0
2024-07-18 14:00:00,172.36,172.36,172.15,172.32,18750.0,170.5633,170.5633,170.3555,170.5238,18750.0
2024-07-18 14:10:00,172.29,172.29,172.14,172.19,9018.0,170.4941,170.4941,170.3456,170.3951,9018.0
2024-07-18 14:20:00,172.24,172.33,172.1,172.1,25347.0,170.4446,170.5336,170.306,170.306,25347.0
2024-07-18 14:30:00,172.11,172.18,171.89,171.89,16189.0,170.3159,170.3852,170.0982,170.0982,16189.0
2024-07-18 14:40:00,171.91,172.0,171.84,171.84,56787.0,170.118,170.2071,170.0488,170.0488,56787.0
2024-07-18 14:50:00,171.84,172.04,171.74,172.01,15469.0,170.0488,170.2467,169.9498,170.217,15469.0
2024-07-18 15:00:00,172.02,172.15,171.88,171.9,18747.0,170.2269,170.3555,170.0883,170.1081,18747.0
2024-07-18 15:10:00,171.91,171.91,171.46,171.58,28407.0,170.118,170.118,169.6727,169.7915,28407.0
2024-07-18 15:20:00,171.57,171.69,171.42,171.69,33490.0,169.7816,169.9003,169.6331,169.9003,33490.0
2024-07-18 15:30:00,171.67,171.91,171.62,171.91,16801.0,169.8805,170.118,169.831,170.118,16801.0
2024-07-18 15:40:00,171.95,172.4,171.9,172.4,21154.0,170.1576,170.6029,170.1081,170.6029,21154.0
2024-07-18 15:50:00,172.4,172.42,171.84,172.09,34785.0,170.6029,170.6227,170.0488,170.2961,34785.0
2024-07-19 09:30:00,172.24,172.56,172.12,172.56,16858.0,170.4446,170.7612,170.3258,170.7612,16858.0
2024-07-19 09:40:00,172.62,172.82,172.25,172.38,10294.0,170.8206,171.0185,170.4545,170.5831,10294.0
2024-07-19 09:50:00,172.41,172.52,172.32,172.34,7212.0,170.6128,170.7217,170.5238,170.5435,7212.0
2024-07-19 10:00:00,172.31,172.37,172.18,172.37,13973.0,170.5139,170.5732,170.3852,170.5732,13973.0
2024-07-19 10:10:00,172.38,172.38,172.16,172.23,4154.0,170.5831,170.5831,170.3654,170.4347,4154.0
2024-07-19 10:20:00,172.17,172.19,171.79,171.79,5710.0,170.3753,170.3951,169.9993,169.9993,5710.0
2024-07-19 10:30:00,171.79,171.95,171.7,171.93,14988.0,169.9993,170.1576,169.9102,170.1378,14988.0
2024-07-19 10:40:00,171.84,171.91,171.66,171.86,4635.0,170.0488,170.118,169.8706,170.0685,4635.0
2024-07-19 10:50:00,171.78,171.9,171.77,171.87,4514.0,169.9894,170.1081,169.9795,170.0784,4514.0
2024-07-19 11:00:00,171.88,172.09,171.78,171.78,9580.0,170.0883,170.2961,169.9894,169.9894,9580.0
2024-07-19 11:10:00,171.79,171.79,171.51,171.6,5917.0,169.9993,169.9993,169.7222,169.8113,5917.0
2024-07-19 11:20:00,171.65,171.75,171.23,171.23,6975.0,169.8607,169.9597,169.4451,169.4451,6975.0
2024-07-19 11:30:00,171.25,171.25,171.07,171.09,9628.0,169.4649,169.4649,169.2868,169.3066,9628.0
2024-07-19 11:40:00,171.14,171.32,171.09,171.32,4110.0,169.3561,169.5342,169.3066,169.5342,4110.0
2024-07-19 11:50:00,171.32,171.58,171.27,171.58,16625.0,169.5342,169.7915,169.4847,169.7915,16625.0
2024-07-19 12:00:00,171.6,171.74,171.53,171.74,9257.0,169.8113,169.9498,169.742,169.9498,9257.0
2024-07-19 12:10:00,171.64,171.71,171.61,171.61,9877.0,169.8508,169.9201,169.8212,169.8212,9877.0
2024-07-19 12:20:00,171.57,171.58,171.29,171.34,13127.0,169.7816,169.7915,169.5045,169.554,13127.0
2024-07-19 12:30:00,171.33,171.33,170.98,171.07,17246.0,169.5441,169.5441,169.1977,169.2868,17246.0
2024-07-19 12:40:00,171.17,171.27,170.99,171.04,9132.0,169.3857,169.4847,169.2076,169.2571,9132.0
2024-07-19 12:50:00,171.05,171.17,171.01,171.11,10969.0,169.267,169.3857,169.2274,169.3264,10969.0
2024-07-19 13:00:00,171.05,171.08,170.79,170.82,23540.0,169.267,169.2967,169.0097,169.0394,23540.0
2024-07-19 13:10:00,170.88,170.88,170.74,170.75,3462.0,169.0988,169.0988,168.9602,168.9701,3462.0
2024-07-19 13:20:00,170.69,170.86,170.63,170.78,6021.0,168.9107,169.079,168.8514,168.9998,6021.0
2024-07-19 13:30:00,170.75,170.87,170.69,170.85,4072.0,168.9701,169.0889,168.9107,169.0691,4072.0
2024-07-19 13:40:00,170.81,170.95,170.64,170.95,9543.0,169.0295,169.168,168.8613,169.168,9543.0
2024-07-19 13:50:00,170.92,170.99,170.8,170.99,19942.0,169.1383,169.2076,169.0196,169.2076,19942.0
2024-07-19 14:00:00,170.98,171.08,170.89,171.07,11667.0,169.1977,169.2967,169.1087,169.2868,11667.0
2024-07-19 14:10:00,171.01,171.11,170.95,170.95,8792.0,169.2274,169.3264,169.168,169.168,8792.0
2024-07-19 14:20:00,170.98,170.98,170.83,170.83,8852.0,169.1977,169.1977,169.0493,169.0493,8852.0
2024-07-19 14:30:00,170.74,170.85,170.67,170.67,8575.0,168.9602,169.0691,168.891,168.891,8575.0
2024-07-19 14:40:00,170.68,170.76,170.62,170.72,6133.0,168.9008,168.98,168.8415,168.9404,6133.0
2024-07-19 14:50:00,170.75,170.98,170.75,170.94,18731.0,168.9701,169.1977,168.9701,169.1581,18731.0
2024-07-19 15:00:00,170.97,171.25,170.97,171.17,17378.0,169.1878,169.4649,169.1878,169.3857,17378.0
2024-07-19 15:10:00,171.14,171.24,171.06,171.23,10602.0,169.3561,169.455,169.2769,169.4451,10602.0
2024-07-19 15:20:00,171.22,171.29,171.17,171.18,8810.0,169.4352,169.5045,169.3857,169.3956,8810.0
2024-07-19 15:30:00,171.16,171.2,170.69,170.7,20564.0,169.3758,169.4154,168.9107,168.9206,20564.0
2024-07-19 15:40:00,170.74,170.8,170.66,170.73,18200.0,168.9602,169.0196,168.8811,168.9503,18200.0
2024-07-19 15:50:00,170.69,170.86,170.6,170.8,40398.0,168.9107,169.079,168.8217,169.0196,40398.0
2024-07-22 09:30:00,172.32,172.51,171.97,172.41,57559.0,170.5238,170.7118,170.1774,170.6128,57559.0
2024-07-22 09:40:00,172.45,172.76,172.4,172.69,15674.0,170.6524,170.9592,170.6029,170.8899,15674.0
2024-07-22 09:50:00,172.74,172.74,172.17,172.2,10132.0,170.9394,170.9394,170.3753,170.405,10132.0
2024-07-22 10:00:00,172.23,172.26,171.86,171.86,15157.0,170.4347,170.4644,170.0685,170.0685,15157.0
2024-07-22 10:10:00,171.92,172.26,171.91,172.13,10014.0,170.1279,170.4644,170.118,170.3357,10014.0
2024-07-22 10:20:00,172.12,172.37,172.09,172.37,22682.0,170.3258,170.5732,170.2961,170.5732,22682.0
2024-07-22 10:30:00,172.38,172.67,172.28,172.67,13298.0,170.5831,170.8701,170.4842,170.8701,13298.0
2024-07-22 10:40:00,172.71,172.73,172.64,172.68,4874.0,170.9097,170.9295,170.8404,170.88,4874.0
2024-07-22 10:50:00,172.61,172.68,172.49,172.54,5999.0,170.8107,170.88,170.692,170.7415,5999.0
2024-07-22 11:00:00,172.6,172.77,172.28,172.28,17535.0,170.8008,170.9691,170.4842,170.4842,17535.0
2024-07-22 11:10:00,172.31,172.51,172.15,172.19,8092.0,170.5139,170.7118,170.3555,170.3951,8092.0
2024-07-22 11:20:00,172.2,172.22,171.88,171.88,13691.0,170.405,170.4248,170.0883,170.0883,13691.0
2024-07-22 11:30:00,171.84,171.92,171.76,171.92,16317.0,170.0488,170.1279,169.9696,170.1279,16317.0
2024-07-22 11:40:00,171.9,171.9,171.73,171.8,19337.0,170.1081,170.1081,169.9399,170.0092,19337.0
2024-07-22 11:50:00,171.76,172.01,171.76,171.97,21823.0,169.9696,170.217,169.9696,170.1774,21823.0
2024-07-22 12:00:00,172.0,172.12,171.84,172.12,20330.0,170.2071,170.3258,170.0488,170.3258,20330.0
2024-07-22 12:10:00,172.12,172.14,172.04,172.14,5077.0,170.3258,170.3456,170.2467,170.3456,5077.0
2024-07-22 12:20:00,172.16,172.16,172.01,172.01,6464.0,170.3654,170.3654,170.217,170.217,6464.0
2024-07-22 12:30:00,172.03,172.15,171.95,172.14,5995.0,170.2368,170.3555,170.1576,170.3456,5995.0
2024-07-22 12:40:00,172.13,172.24,172.12,172.23,26747.0,170.3357,170.4446,170.3258,170.4347,26747.0
2024-07-22 12:50:00,172.23,172.55,172.23,172.55,24149.0,170.4347,170.7514,170.4347,170.7514,24149.0
2024-07-22 13:00:00,172.58,172.75,172.58,172.72,17175.0,170.781,170.9493,170.781,170.9196,17175.0
2024-07-22 13:10:00,172.72,172.84,172.67,172.82,16514.0,170.9196,171.0383,170.8701,171.0185,16514.0
2024-07-22 13:20:00,172.8,172.85,172.71,172.79,6981.0,170.9987,171.0482,170.9097,170.9889,6981.0
2024-07-22 13:30:00,172.79,173.0,172.79,172.87,12925.0,170.9889,171.1967,170.9889,171.068,12925.0
2024-07-22 13:40:00,172.86,172.96,172.81,172.93,7669.0,171.0581,171.1571,171.0086,171.1274,7669.0
2024-07-22 13:50:00,172.9,172.95,172.88,172.93,5601.0,171.0977,171.1472,171.0779,171.1274,5601.0
2024-07-22 14:00:00,172.94,173.06,172.86,173.05,12168.0,171.1373,171.256,171.0581,171.2461,12168.0
2024-07-22 14:10:00,173.05,173.1,172.92,173.1,14256.0,171.2461,171.2956,171.1175,171.2956,14256.0
2024-07-22 14:20:00,173.09,173.16,173.03,173.03,11877.0,171.2857,171.355,171.2264,171.2264,11877.0
2024-07-22 14:30:00,173.04,173.23,173.03,173.19,19805.0,171.2362,171.4243,171.2264,171.3847,19805.0
2024-07-22 14:40:00,173.2,173.22,173.11,173.12,18813.0,171.3946,171.4144,171.3055,171.3154,18813.0
2024-07-22 14:50:00,173.12,173.18,173.05,173.05,27196.0,171.3154,171.3748,171.2461,171.2461,27196.0
2024-07-22 15:00:00,173.01,173.06,172.87,173.02,34251.0,171.2066,171.256,171.068,171.2165,34251.0
2024-07-22 15:10:00,173.02,173.1,172.97,172.97,18088.0,171.2165,171.2956,171.167,171.167,18088.0
2024-07-22 15:20:00,172.96,173.06,172.9,172.94,25928.0,171.1571,171.256,171.0977,171.1373,25928.0
2024-07-22 15:30:00,172.95,173.11,172.91,173.11,36838.0,171.1472,171.3055,171.1076,171.3055,36838.0
2024-07-22 15:40:00,173.11,173.15,173.06,173.06,9361.0,171.3055,171.3451,171.256,171.256,9361.0
2024-07-22 15:50:00,173.05,173.15,172.96,173.06,31913.0,171.2461,171.3451,171.1571,171.256,31913.0
2024-07-23 09:30:00,173.02,173.09,172.85,172.9,19146.0,171.2165,171.2857,171.0482,171.0977,19146.0
2024-07-23 09:40:00,172.92,173.12,172.92,173.12,68816.0,171.1175,171.3154,171.1175,171.3154,68816.0
2024-07-23 09:50:00,173.06,173.08,172.86,173.03,10217.0,171.256,171.2758,171.0581,171.2264,10217.0
2024-07-23 10:00:00,173.02,173.22,172.96,173.16,6014.0,171.2165,171.4144,171.1571,171.355,6014.0
2024-07-23 10:10:00,173.14,173.15,172.94,173.09,17789.0,171.3352,171.3451,171.1373,171.2857,17789.0
2024-07-23 10:20:00,173.11,173.21,173.06,173.11,12574.0,171.3055,171.4045,171.256,171.3055,12574.0
2024-07-23 10:30:00,173.12,173.15,172.95,173.04,14170.0,171.3154,171.3451,171.1472,171.2362,14170.0
2024-07-23 10:40:00,173.02,173.02,172.63,172.68,12129.0,171.2165,171.2165,170.8305,170.88,12129.0
2024-07-23 10:50:00,172.7,172.82,172.61,172.8,11873.0,170.8998,171.0185,170.8107,170.9987,11873.0
2024-07-23 11:00:00,172.8,172.98,172.79,172.97,21217.0,170.9987,171.1769,170.9889,171.167,21217.0
2024-07-23 11:10:00,173.0,173.31,173.0,173.28,10330.0,171.1967,171.5034,171.1967,171.4737,10330.0
2024-07-23 11:20:00,173.27,173.3,173.16,173.17,22578.0,171.4638,171.4935,171.355,171.3649,22578.0
2024-07-23 11:30:00,173.21,173.29,173.19,173.21,14712.0,171.4045,171.4836,171.3847,171.4045,14712.0
2024-07-23 11:40:00,173.21,173.25,173.15,173.2,16496.0,171.4045,171.4441,171.3451,171.3946,16496.0
2024-07-23 11:50:00,173.2,173.21,173.08,173.18,29993.0,171.3946,171.4045,171.2758,171.3748,29993.0
2024-07-23 12:00:00,173.19,173.2,173.1,173.14,6459.0,171.3847,171.3946,171.2956,171.3352,6459.0
2024-07-23 12:10:00,173.13,173.17,173.05,173.12,15253.0,171.3253,171.3649,171.2461,171.3154,15253.0
2024-07-23 12:20:00,173.13,173.13,172.65,172.8,15452.0,171.3253,171.3253,170.8503,170.9987,15452.0
2024-07-23 12:30:00,172.77,172.78,172.61,172.62,5659.0,170.9691,170.979,170.8107,170.8206,5659.0
2024-07-23 12:40:00,172.65,172.76,172.65,172.7,5136.0,170.8503,170.9592,170.8503,170.8998,5136.0
2024-07-23 12:50:00,172.64,172.67,172.5,172.6,10765.0,170.8404,170.8701,170.7019,170.8008,10765.0
2024-07-23 13:00:00,172.58,172.7,172.56,172.56,6943.0,170.781,170.8998,170.7612,170.7612,6943.0
2024-07-23 13:10:00,172.6,172.65,172.51,172.61,10375.0,170.8008,170.8503,170.7118,170.8107,10375.0
2024-07-23 13:20:00,172.61,172.73,172.61,172.69,76130.0,170.8107,170.9295,170.8107,170.8899,76130.0
2024-07-23 13:30:00,172.66,172.73,172.6,172.66,6652.0,170.8602,170.9295,170.8008,170.8602,6652.0
2024-07-23 13:40:00,172.67,172.78,172.63,172.77,6773.0,170.8701,170.979,170.8305,170.9691,6773.0
2024-07-23 13:50:00,172.78,172.98,172.78,172.93,18113.0,170.979,171.1769,170.979,171.1274,18113.0
2024-07-23 14:00:00,172.95,173.03,172.95,173.0,30394.0,171.1472,171.2264,171.1472,171.1967,30394.0
2024-07-23 14:10:00,172.99,173.01,172.93,172.96,14699.0,171.1868,171.2066,171.1274,171.1571,14699.0
2024-07-23 14:20:00,172.97,173.03,172.76,172.83,15067.0,171.167,171.2264,170.9592,171.0284,15067.0
2024-07-23 14:30:00,172.84,173.01,172.83,173.0,4583.0,171.0383,171.2066,171.0284,171.1967,4583.0
2024-07-23 14:40:00,172.95,172.95,172.85,172.88,5802.0,171.1472,171.1472,171.0482,171.0779,5802.0
2024-07-23 14:50:00,172.86,172.91,172.85,172.91,8844.0,171.0581,171.1076,171.0482,171.1076,8844.0
2024-07-23 15:00:00,172.88,172.91,172.83,172.87,9038.0,171.0779,171.1076,171.0284,171.068,9038.0
2024-07-23 15:10:00,172.86,172.9,172.77,172.84,11458.0,171.0581,171.0977,170.9691,171.0383,11458.0
2024-07-23 15:20:00,172.84,172.94,172.84,172.91,11519.0,171.0383,171.1373,171.0383,171.1076,11519.0
2024-07-23 15:30:00,172.87,172.9,172.79,172.83,18775.0,171.068,171.0977,170.9889,171.0284,18775.0
2024-07-23 15:40:00,172.84,172.84,172.55,172.74,29161.0,171.0383,171.0383,170.7514,170.9394,29161.0
2024-07-23 15:50:00,172.74,172.79,172.37,172.53,33235.0,170.9394,170.9889,170.5732,170.7316,33235.0
2024-07-24 09:30:00,170.99,171.13,170.42,170.42,52282.0,169.2076,169.3462,168.6436,168.6436,52282.0
2024-07-24 09:40:00,170.47,170.62,170.42,170.58,16087.0,168.693,168.8415,168.6436,168.8019,16087.0
2024-07-24 09:50:00,170.54,170.54,170.1,170.22,14955.0,168.7623,168.7623,168.3269,168.4456,14955.0
2024-07-24 10:00:00,170.14,170.22,170.1,170.11,7495.0,168.3665,168.4456,168.3269,168.3368,7495.0
2024-07-24 10:10:00,170.14,170.15,169.87,169.99,15347.0,168.3665,168.3764,168.0993,168.218,15347.0
2024-07-24 10:20:00,169.96,170.09,169.94,170.08,9985.0,168.1884,168.317,168.1686,168.3071,9985.0
2024-07-24 10:30:00,170.05,170.1,169.89,169.91,14588.0,168.2774,168.3269,168.1191,168.1389,14588.0
2024-07-24 10:40:00,169.9,170.0,169.82,169.89,18834.0,168.129,168.2279,168.0498,168.1191,18834.0
2024-07-24 10:50:00,169.88,169.95,169.81,169.95,9472.0,168.1092,168.1785,168.0399,168.1785,9472.0
2024-07-24 11:00:00,169.92,169.92,169.66,169.7,17497.0,168.1488,168.1488,167.8915,167.9311,17497.0
2024-07-24 11:10:00,169.67,169.71,169.6,169.61,15554.0,167.9014,167.941,167.8321,167.842,15554.0
2024-07-24 11:20:00,169.61,169.68,169.48,169.68,10861.0,167.842,167.9113,167.7134,167.9113,10861.0
2024-07-24 11:30:00,169.64,169.75,169.62,169.71,8288.0,167.8717,167.9805,167.8519,167.941,8288.0
2024-07-24 11:40:00,169.68,169.68,169.52,169.53,11603.0,167.9113,167.9113,167.7529,167.7628,11603.0
2024-07-24 11:50:00,169.51,169.62,169.42,169.43,24559.0,167.743,167.8519,167.654,167.6639,24559.0
2024-07-24 12:00:00,169.43,169.44,169.25,169.3,12699.0,167.6639,167.6738,167.4858,167.5352,12699.0
2024-07-24 12:10:00,169.31,169.52,169.3,169.44,14528.0,167.5451,167.7529,167.5352,167.6738,14528.0
2024-07-24 12:20:00,169.45,169.49,169.31,169.31,52621.0,167.6837,167.7233,167.5451,167.5451,52621.0
2024-07-24 12:30:00,169.32,169.46,169.3,169.31,33120.0,167.555,167.6936,167.5352,167.5451,33120.0
2024-07-24 12:40:00,169.33,169.47,169.25,169.41,24750.0,167.5649,167.7035,167.4858,167.6441,24750.0
2024-07-24 12:50:00,169.4,169.41,169.28,169.32,9905.0,167.6342,167.6441,167.5154,167.555,9905.0
2024-07-24 13:00:00,169.37,169.6,169.28,169.6,6686.0,167.6045,167.8321,167.5154,167.8321,6686.0
2024-07-24 13:10:00,169.65,169.65,169.52,169.6,8620.0,167.8816,167.8816,167.7529,167.8321,8620.0
2024-07-24 13:20:00,169.62,169.64,169.5,169.51,20167.0,167.8519,167.8717,167.7331,167.743,20167.0
2024-07-24 13:30:00,169.5,169.7,169.45,169.64,14670.0,167.7331,167.9311,167.6837,167.8717,14670.0
2024-07-24 13:40:00,169.63,169.69,169.5,169.5,19472.0,167.8618,167.9212,167.7331,167.7331,19472.0
2024-07-24 13:50:00,169.45,169.48,169.35,169.36,12344.0,167.6837,167.7134,167.5847,167.5946,12344.0
2024-07-24 14:00:00,169.36,169.4,169.3,169.36,10260.0,167.5946,167.6342,167.5352,167.5946,10260.0
2024-07-24 14:10:00,169.38,169.45,169.32,169.34,21966.0,167.6144,167.6837,167.555,167.5748,21966.0
2024-07-24 14:20:00,169.33,169.37,169.2,169.29,23204.0,167.5649,167.6045,167.4363,167.5253,23204.0
2024-07-24 14:30:00,169.27,169.33,169.24,169.28,10504.0,167.5055,167.5649,167.4759,167.5154,10504.0
2024-07-24 14:40:00,169.27,169.29,168.86,168.88,22633.0,167.5055,167.5253,167.0998,167.1196,22633.0
2024-07-24 14:50:00,168.88,168.95,168.78,168.92,21391.0,167.1196,167.1889,167.0207,167.1592,21391.0
2024-07-24 15:00:00,168.93,168.96,168.75,168.8,14635.0,167.1691,167.1988,166.991,167.0404,14635.0
2024-07-24 15:10:00,168.8,168.84,168.69,168.73,31784.0,167.0404,167.08,166.9316,166.9712,31784.0
2024-07-24 15:20:00,168.74,168.83,168.6,168.63,23726.0,166.9811,167.0701,166.8425,166.8722,23726.0
2024-07-24 15:30:00,168.64,168.92,168.6,168.91,20650.0,166.8821,167.1592,166.8425,167.1493,20650.0
2024-07-24 15:40:00,168.91,169.02,168.68,168.79,79669.0,167.1493,167.2582,166.9217,167.0305,79669.0
2024-07-24 15:50:00,168.8,168.87,168.19,168.46,60994.0,167.0404,167.1097,166.4368,166.704,60994.0
2024-07-25 09:30:00,168.42,168.43,167.9,167.98,19640.0,166.6644,166.6743,166.1498,166.229,19640.0
2024-07-25 09:40:00,167.9,168.24,167.89,168.01,9470.0,166.1498,166.4863,166.1399,166.2587,9470.0
2024-07-25 09:50:00,168.08,168.14,167.67,167.84,13176.0,166.3279,166.3873,165.9222,166.0905,13176.0
2024-07-25 10:00:00,167.68,167.69,167.15,167.18,23959.0,165.9321,165.942,165.4076,165.4373,23959.0
2024-07-25 10:10:00,167.2,167.61,166.86,167.61,25906.0,165.4571,165.8628,165.1207,165.8628,25906.0
2024-07-25 10:20:00,167.58,167.88,167.43,167.88,12541.0,165.8332,166.13,165.6847,166.13,12541.0
2024-07-25 10:30:00,167.86,167.98,167.71,167.86,12925.0,166.1102,166.229,165.9618,166.1102,12925.0
2024-07-25 10:40:00,167.8,168.2,167.75,168.2,15430.0,166.0509,166.4467,166.0014,166.4467,15430.0
2024-07-25 10:50:00,168.2,168.59,168.2,168.59,5888.0,166.4467,166.8326,166.4467,166.8326,5888.0
2024-07-25 11:00:00,168.4,168.5,168.31,168.47,6283.0,166.6446,166.7436,166.5556,166.7139,6283.0
2024-07-25 11:10:00,168.47,169.17,168.46,168.98,18971.0,166.7139,167.4066,166.704,167.2186,18971.0
2024-07-25 11:20:00,168.94,168.94,168.69,168.74,36505.0,167.179,167.179,166.9316,166.9811,36505.0
2024-07-25 11:30:00,168.72,168.84,168.59,168.84,24890.0,166.9613,167.08,166.8326,167.08,24890.0
2024-07-25 11:40:00,168.82,168.85,168.55,168.75,22016.0,167.0602,167.0899,166.793,166.991,22016.0
2024-07-25 11:50:00,168.73,169.05,168.73,169.04,55017.0,166.9712,167.2878,166.9712,167.2779,55017.0
2024-07-25 12:00:00,169.07,169.25,168.86,168.98,11339.0,167.3076,167.4858,167.0998,167.2186,11339.0
2024-07-25 12:10:00,169.05,169.46,169.04,169.46,8010.0,167.2878,167.6936,167.2779,167.6936,8010.0
2024-07-25 12:20:00,169.41,169.69,169.38,169.68,23085.0,167.6441,167.9212,167.6144,167.9113,23085.0
2024-07-25 12:30:00,169.58,169.72,169.5,169.64,8772.0,167.8123,167.9509,167.7331,167.8717,8772.0
2024-07-25 12:40:00,169.68,169.74,169.44,169.52,17560.0,167.9113,167.9706,167.6738,167.7529,17560.0
2024-07-25 12:50:00,169.48,169.6,169.4,169.56,3176.0,167.7134,167.8321,167.6342,167.7925,3176.0
2024-07-25 13:00:00,169.62,169.94,169.57,169.94,10107.0,167.8519,168.1686,167.8024,168.1686,10107.0
2024-07-25 13:10:00,169.99,170.01,169.42,169.42,10080.0,168.218,168.2378,167.654,167.654,10080.0
2024-07-25 13:20:00,169.43,169.47,169.11,169.18,12463.0,167.6639,167.7035,167.3472,167.4165,12463.0
2024-07-25 13:30:00,169.18,169.22,169.08,169.2,8912.0,167.4165,167.4561,167.3175,167.4363,8912.0
2024-07-25 13:40:00,169.3,169.3,169.07,169.11,58757.0,167.5352,167.5352,167.3076,167.3472,58757.0
2024-07-25 13:50:00,169.09,169.13,168.95,169.09,15945.0,167.3274,167.367,167.1889,167.3274,15945.0
2024-07-25 14:00:00,169.04,169.04,168.72,168.72,8483.0,167.2779,167.2779,166.9613,166.9613,8483.0
2024-07-25 14:10:00,168.74,168.8,168.67,168.7,18950.0,166.9811,167.0404,166.9118,166.9415,18950.0
2024-07-25 14:20:00,168.74,168.74,168.52,168.64,24087.0,166.9811,166.9811,166.7634,166.8821,24087.0
2024-07-25 14:30:00,168.63,168.76,168.52,168.54,10876.0,166.8722,167.0009,166.7634,166.7832,10876.0
2024-07-25 14:40:00,168.53,168.58,167.98,167.99,103669.0,166.7733,166.8227,166.229,166.2389,103669.0
2024-07-25 14:50:00,168.01,168.1,167.84,167.96,20729.0,166.2587,166.3477,166.0905,166.2092,20729.0
2024-07-25 15:00:00,167.97,168.18,167.96,168.04,25457.0,166.2191,166.4269,166.2092,166.2884,25457.0
2024-07-25 15:10:00,168.02,168.22,167.95,168.22,30259.0,166.2686,166.4665,166.1993,166.4665,30259.0
2024-07-25 15:20:00,168.21,168.84,168.19,168.7,21461.0,166.4566,167.08,166.4368,166.9415,21461.0
2024-07-25 15:30:00,168.7,168.74,168.17,168.22,24753.0,166.9415,166.9811,166.417,166.4665,24753.0
2024-07-25 15:40:00,168.23,168.28,167.79,168.07,44187.0,166.4764,166.5259,166.041,166.3181,44187.0
2024-07-25 15:50:00,168.0,168.0,167.17,167.25,68583.0,166.2488,166.2488,165.4274,165.5066,68583.0
2024-07-26 09:30:00,168.61,168.92,168.47,168.89,31476.0,166.8524,167.1592,166.7139,167.1295,31476.0
2024-07-26 09:40:00,169.0,169.05,168.69,168.69,96456.0,167.2384,167.2878,166.9316,166.9316,96456.0
2024-07-26 09:50:00,168.7,168.9,168.64,168.9,109782.0,166.9415,167.1394,166.8821,167.1394,109782.0
2024-07-26 10:00:00,169.06,169.33,168.82,168.83,8891.0,167.2977,167.5649,167.0602,167.0701,8891.0
2024-07-26 10:10:00,169.04,169.07,168.85,168.85,8493.0,167.2779,167.3076,167.0899,167.0899,8493.0
2024-07-26 10:20:00,168.92,169.46,168.92,169.18,9044.0,167.1592,167.6936,167.1592,167.4165,9044.0
2024-07-26 10:30:00,169.13,169.13,168.59,168.68,11866.0,167.367,167.367,166.8326,166.9217,11866.0
2024-07-26 10:40:00,168.66,168.99,168.65,168.87,5225.0,166.9019,167.2285,166.892,167.1097,5225.0
2024-07-26 10:50:00,168.77,169.04,168.7,169.03,5934.0,167.0108,167.2779,166.9415,167.268,5934.0
2024-07-26 11:00:00,169.05,169.25,169.05,169.25,3029.0,167.2878,167.4858,167.2878,167.4858,3029.0
2024-07-26 11:10:00,169.22,169.22,168.98,168.99,5125.0,167.4561,167.4561,167.2186,167.2285,5125.0
2024-07-26 11:20:00,168.96,169.13,168.96,169.03,10003.0,167.1988,167.367,167.1988,167.268,10003.0
2024-07-26 11:30:00,169.1,169.19,168.96,169.19,20290.0,167.3373,167.4264,167.1988,167.4264,20290.0
2024-07-26 11:40:00,169.19,169.41,169.16,169.39,7684.0,167.4264,167.6441,167.3967,167.6243,7684.0
2024-07-26 11:50:00,169.45,169.56,169.37,169.56,8146.0,167.6837,167.7925,167.6045,167.7925,8146.0
2024-07-26 12:00:00,169.54,169.84,169.48,169.82,3523.0,167.7727,168.0696,167.7134,168.0498,3523.0
2024-07-26 12:10:00,169.84,169.88,169.6,169.66,4390.0,168.0696,168.1092,167.8321,167.8915,4390.0
2024-07-26 12:20:00,169.65,169.91,169.6,169.84,16116.0,167.8816,168.1389,167.8321,168.0696,16116.0
2024-07-26 12:30:00,169.88,169.96,169.77,169.88,8617.0,168.1092,168.1884,168.0003,168.1092,8617.0
2024-07-26 12:40:00,169.92,170.11,169.9,169.98,5830.0,168.1488,168.3368,168.129,168.2081,5830.0
2024-07-26 12:50:00,170.07,170.21,170.06,170.19,28707.0,168.2972,168.4357,168.2873,168.416,28707.0
2024-07-26 13:00:00,170.19,170.24,170.07,170.07,21472.0,168.416,168.4654,168.2972,168.2972,21472.0
2024-07-26 13:10:00,170.11,170.19,170.09,170.14,4982.0,168.3368,168.416,168.317,168.3665,4982.0
2024-07-26 13:20:00,170.13,170.3,170.09,170.28,16243.0,168.3566,168.5248,168.317,168.505,16243.0
2024-07-26 13:30:00,170.26,170.3,169.35,169.38,8295.0,168.4852,168.5248,167.5847,167.6144,8295.0
2024-07-26 13:40:00,169.42,169.7,169.32,169.47,8356.0,167.654,167.9311,167.555,167.7035,8356.0
2024-07-26 13:50:00,169.49,169.6,169.37,169.56,64168.0,167.7233,167.8321,167.6045,167.7925,64168.0
2024-07-26 14:00:00,169.58,169.66,169.49,169.63,3487.0,167.8123,167.8915,167.7233,167.8618,3487.0
2024-07-26 14:10:00,169.65,169.65,169.43,169.43,2470.0,167.8816,167.8816,167.6639,167.6639,2470.0
2024-07-26 14:20:00,169.43,169.57,169.35,169.4,39106.0,167.6639,167.8024,167.5847,167.6342,39106.0
2024-07-26 14:30:00,169.37,169.51,169.33,169.44,30418.0,167.6045,167.743,167.5649,167.6738,30418.0
2024-07-26 14:40:00,169.43,169.43,169.12,169.31,12918.0,167.6639,167.6639,167.3571,167.5451,12918.0
2024-07-26 14:50:00,169.27,169.29,169.06,169.09,7628.0,167.5055,167.5253,167.2977,167.3274,7628.0
2024-07-26 15:00:00,169.07,169.14,168.91,169.13,9155.0,167.3076,167.3769,167.1493,167.367,9155.0
2024-07-26 15:10:00,169.12,169.25,169.02,169.13,10645.0,167.3571,167.4858,167.2582,167.367,10645.0
2024-07-26 15:20:00,169.11,169.52,169.11,169.46,78529.0,167.3472,167.7529,167.3472,167.6936,78529.0
2024-07-26 15:30:00,169.38,169.38,168.91,169.07,11183.0,167.6144,167.6144,167.1493,167.3076,11183.0
2024-07-26 15:40:00,169.07,169.43,169.05,169.39,22963.0,167.3076,167.6639,167.2878,167.6243,22963.0
2024-07-26 15:50:00,169.38,169.42,168.91,169.34,31111.0,167.6144,167.654,167.1493,167.5748,31111.0
2024-07-29 09:30:00,170.0,170.0,169.37,169.68,106410.0,168.2279,168.2279,167.6045,167.9113,106410.0
2024-07-29 09:40:00,169.77,170.02,169.68,169.82,3684.0,168.0003,168.2477,167.9113,168.0498,3684.0
2024-07-29 09:50:00,169.83,170.04,169.6,170.02,5085.0,168.0597,168.2675,167.8321,168.2477,5085.0
2024-07-29 10:00:00,170.17,170.22,169.85,169.86,6099.0,168.3962,168.4456,168.0795,168.0894,6099.0
2024-07-29 10:10:00,169.79,169.84,169.53,169.74,9029.0,168.0201,168.0696,167.7628,167.9706,9029.0
2024-07-29 10:20:00,169.75,169.92,169.63,169.66,7030.0,167.9805,168.1488,167.8618,167.8915,7030.0
2024-07-29 10:30:00,169.69,169.69,169.39,169.54,6040.0,167.9212,167.9212,167.6243,167.7727,6040.0
2024-07-29 10:40:00,169.6,169.7,169.4,169.4,9931.0,167.8321,167.9311,167.6342,167.6342,9931.0
2024-07-29 10:50:00,169.41,169.48,169.35,169.35,6932.0,167.6441,167.7134,167.5847,167.5847,6932.0
2024-07-29 11:00:00,169.36,169.36,169.17,169.17,3964.0,167.5946,167.5946,167.4066,167.4066,3964.0
2024-07-29 11:10:00,169.22,169.24,169.04,169.08,5571.0,167.4561,167.4759,167.2779,167.3175,5571.0
2024-07-29 11:20:00,169.09,169.24,169.07,169.21,2172.0,167.3274,167.4759,167.3076,167.4462,2172.0
2024-07-29 11:30:00,169.24,169.24,168.82,169.03,6904.0,167.4759,167.4759,167.0602,167.268,6904.0
2024-07-29 11:40:00,169.04,169.51,169.04,169.51,11572.0,167.2779,167.743,167.2779,167.743,11572.0
2024-07-29 11:50:00,169.53,169.76,169.51,169.75,3280.0,167.7628,167.9904,167.743,167.9805,3280.0
2024-07-29 12:00:00,169.72,169.94,169.72,169.92,12025.0,167.9509,168.1686,167.9509,168.1488,12025.0
2024-07-29 12:10:00,169.88,170.07,169.87,170.07,4146.0,168.1092,168.2972,168.0993,168.2972,4146.0
2024-07-29 12:20:00,170.05,170.08,169.85,169.94,20271.0,168.2774,168.3071,168.0795,168.1686,20271.0
2024-07-29 12:30:00,169.99,170.03,169.88,169.97,9439.0,168.218,168.2576,168.1092,168.1982,9439.0
2024-07-29 12:40:00,170.05,170.07,169.95,170.0,13292.0,168.2774,168.2972,168.1785,168.2279,13292.0
2024-07-29 12:50:00,169.87,169.98,169.81,169.88,5286.0,168.0993,168.2081,168.0399,168.1092,5286.0
2024-07-29 13:00:00,169.88,169.93,169.84,169.9,2406.0,168.1092,168.1587,168.0696,168.129,2406.0
2024-07-29 13:10:00,169.9,170.1,169.87,169.94,6361.0,168.129,168.3269,168.0993,168.1686,6361.0
2024-07-29 13:20:00,169.88,169.9,169.62,169.62,7569.0,168.1092,168.129,167.8519,167.8519,7569.0
2024-07-29 13:30:00,169.57,169.71,169.5,169.7,12912.0,167.8024,167.941,167.7331,167.9311,12912.0
2024-07-29 13:40:00,169.73,169.78,169.64,169.64,6839.0,167.9607,168.0102,167.8717,167.8717,6839.0
2024-07-29 13:50:00,169.63,169.68,169.59,169.59,3863.0,167.8618,167.9113,167.8222,167.8222,3863.0
2024-07-29 14:00:00,169.59,169.59,169.45,169.49,6298.0,167.8222,167.8222,167.6837,167.7233,6298.0
2024-07-29 14:10:00,169.51,169.55,169.37,169.5,10321.0,167.743,167.7826,167.6045,167.7331,10321.0
2024-07-29 14:20:00,169.51,169.56,169.45,169.46,7656.0,167.743,167.7925,167.6837,167.6936,7656.0
2024-07-29 14:30:00,169.47,169.47,169.29,169.29,5363.0,167.7035,167.7035,167.5253,167.5253,5363.0
2024-07-29 14:40:00,169.31,169.48,169.28,169.3,39006.0,167.5451,167.7134,167.5154,167.5352,39006.0
2024-07-29 14:50:00,169.31,169.5,169.28,169.49,15692.0,167.5451,167.7331,167.5154,167.7233,15692.0
2024-07-29 15:00:00,169.43,169.65,169.38,169.51,30785.0,167.6639,167.8816,167.6144,167.743,30785.0
2024-07-29 15:10:00,169.56,169.63,169.5,169.57,16226.0,167.7925,167.8618,167.7331,167.8024,16226.0
2024-07-29 15:20:00,169.54,169.69,169.52,169.63,29731.0,167.7727,167.9212,167.7529,167.8618,29731.0
2024-07-29 15:30:00,169.64,169.76,169.58,169.73,25597.0,167.8717,167.9904,167.8123,167.9607,25597.0
2024-07-29 15:40:00,169.74,169.78,169.66,169.71,28545.0,167.9706,168.0102,167.8915,167.941,28545.0
2024-07-29 15:50:00,169.72,169.78,169.3,169.36,49379.0,167.9509,168.0102,167.5352,167.5946,49379.0
2024-07-30 09:30:00,169.9,170.18,169.85,170.14,34666.0,168.129,168.4061,168.0795,168.3665,34666.0
2024-07-30 09:40:00,170.2,170.33,170.0,170.03,18320.0,168.4259,168.5545,168.2279,168.2576,18320.0
2024-07-30 09:50:00,170.0,170.03,169.86,169.97,5537.0,168.2279,168.2576,168.0894,168.1982,5537.0
2024-07-30 10:00:00,169.95,169.95,169.57,169.87,30464.0,168.1785,168.1785,167.8024,168.0993,30464.0
2024-07-30 10:10:00,169.82,169.85,169.61,169.64,13212.0,168.0498,168.0795,167.842,167.8717,13212.0
2024-07-30 10:20:00,169.67,169.67,169.45,169.47,6601.0,167.9014,167.9014,167.6837,167.7035,6601.0
2024-07-30 10:30:00,169.47,169.5,169.14,169.26,36770.0,167.7035,167.7331,167.3769,167.4956,36770.0
2024-07-30 10:40:00,169.34,169.45,169.16,169.31,12709.0,167.5748,167.6837,167.3967,167.5451,12709.0
2024-07-30 10:50:00,169.36,169.42,169.11,169.11,8447.0,167.5946,167.654,167.3472,167.3472,8447.0
2024-07-30 11:00:00,169.15,169.15,168.4,168.47,11506.0,167.3868,167.3868,166.6446,166.7139,11506.0
2024-07-30 11:10:00,168.47,168.7,168.45,168.69,11252.0,166.7139,166.9415,166.6941,166.9316,11252.0
2024-07-30 11:20:00,168.72,168.82,168.62,168.72,20334.0,166.9613,167.0602,166.8623,166.9613,20334.0
2024-07-30 11:30:00,168.7,168.75,168.39,168.39,19707.0,166.9415,166.991,166.6347,166.6347,19707.0
2024-07-30 11:40:00,168.32,168.33,168.13,168.26,8851.0,166.5654,166.5753,166.3774,166.5061,8851.0
2024-07-30 11:50:00,168.21,168.26,168.16,168.19,7240.0,166.4566,166.5061,166.4071,166.4368,7240.0
2024-07-30 12:00:00,168.21,168.43,168.11,168.39,8400.0,166.4566,166.6743,166.3576,166.6347,8400.0
2024-07-30 12:10:00,168.39,168.39,168.2,168.33,11394.0,166.6347,166.6347,166.4467,166.5753,11394.0
2024-07-30 12:20:00,168.28,168.3,168.09,168.3,5223.0,166.5259,166.5457,166.3378,166.5457,5223.0
2024-07-30 12:30:00,168.28,168.36,168.12,168.36,8562.0,166.5259,166.605,166.3675,166.605,8562.0
2024-07-30 12:40:00,168.39,168.39,168.16,168.16,11836.0,166.6347,166.6347,166.4071,166.4071,11836.0
2024-07-30 12:50:00,168.14,168.18,167.61,167.61,20838.0,166.3873,166.4269,165.8628,165.8628,20838.0
2024-07-30 13:00:00,167.64,167.91,167.54,167.91,11254.0,165.8925,166.1597,165.7936,166.1597,11254.0
2024-07-30 13:10:00,167.93,168.07,167.85,168.03,10765.0,166.1795,166.3181,166.1003,166.2785,10765.0
2024-07-30 13:20:00,168.11,168.18,167.98,168.13,11600.0,166.3576,166.4269,166.229,166.3774,11600.0
2024-07-30 13:30:00,168.13,168.44,168.07,168.4,21657.0,166.3774,166.6842,166.3181,166.6446,21657.0
2024-07-30 13:40:00,168.4,168.44,168.3,168.42,10558.0,166.6446,166.6842,166.5457,166.6644,10558.0
2024-07-30 13:50:00,168.44,168.44,168.33,168.38,5837.0,166.6842,166.6842,166.5753,166.6248,5837.0
2024-07-30 14:00:00,168.43,168.49,168.31,168.47,7675.0,166.6743,166.7337,166.5556,166.7139,7675.0
2024-07-30 14:10:00,168.51,168.71,168.48,168.68,17494.0,166.7535,166.9514,166.7238,166.9217,17494.0
2024-07-30 14:20:00,168.69,168.79,168.51,168.6,36722.0,166.9316,167.0305,166.7535,166.8425,36722.0
2024-07-30 14:30:00,168.6,168.69,168.52,168.65,17583.0,166.8425,166.9316,166.7634,166.892,17583.0
2024-07-30 14:40:00,168.66,168.67,168.35,168.35,15901.0,166.9019,166.9118,166.5951,166.5951,15901.0
2024-07-30 14:50:00,168.42,168.49,168.34,168.44,11055.0,166.6644,166.7337,166.5852,166.6842,11055.0
2024-07-30 15:00:00,168.4,168.45,168.24,168.34,25304.0,166.6446,166.6941,166.4863,166.5852,25304.0
2024-07-30 15:10:00,168.35,168.49,168.24,168.48,17072.0,166.5951,166.7337,166.4863,166.7238,17072.0
2024-07-30 15:20:00,168.52,168.56,168.44,168.5,27635.0,166.7634,166.8029,166.6842,166.7436,27635.0
2024-07-30 15:30:00,168.48,168.52,168.4,168.4,20522.0,166.7238,166.7634,166.6446,166.6446,20522.0
2024-07-30 15:40:00,168.39,169.09,168.35,169.03,15840.0,166.6347,167.3274,166.5951,167.268,15840.0
2024-07-30 15:50:00,169.01,169.06,168.56,168.63,47380.0,167.2483,167.2977,166.8029,166.8722,47380.0
2024-07-31 09:30:00,171.34,171.4,170.86,171.06,48837.0,169.554,169.6133,169.079,169.2769,48837.0
2024-07-31 09:40:00,171.1,171.26,170.79,170.93,10291.0,169.3165,169.4748,169.0097,169.1482,10291.0
2024-07-31 09:50:00,170.93,171.1,170.9,171.04,13443.0,169.1482,169.3165,169.1186,169.2571,13443.0
2024-07-31 10:00:00,171.03,171.4,170.97,171.34,14768.0,169.2472,169.6133,169.1878,169.554,14768.0
2024-07-31 10:10:00,171.37,171.58,171.31,171.54,9070.0,169.5837,169.7915,169.5243,169.7519,9070.0
2024-07-31 10:20:00,171.56,171.6,171.42,171.47,10446.0,169.7717,169.8113,169.6331,169.6826,10446.0
2024-07-31 10:30:00,171.53,171.77,171.52,171.73,19791.0,169.742,169.9795,169.7321,169.9399,19791.0
2024-07-31 10:40:00,171.67,171.67,171.48,171.49,11752.0,169.8805,169.8805,169.6925,169.7024,11752.0
2024-07-31 10:50:00,171.44,171.54,171.22,171.51,10216.0,169.6529,169.7519,169.4352,169.7222,10216.0
2024-07-31 11:00:00,171.49,171.61,171.44,171.56,9664.0,169.7024,169.8212,169.6529,169.7717,9664.0
2024-07-31 11:10:00,171.58,171.7,171.52,171.7,10879.0,169.7915,169.9102,169.7321,169.9102,10879.0
2024-07-31 11:20:00,171.7,171.77,171.62,171.73,2389.0,169.9102,169.9795,169.831,169.9399,2389.0
2024-07-31 11:30:00,171.77,171.92,171.73,171.82,24990.0,169.9795,170.1279,169.9399,170.029,24990.0
2024-07-31 11:40:00,171.81,171.88,171.76,171.77,12318.0,170.0191,170.0883,169.9696,169.9795,12318.0
2024-07-31 11:50:00,171.65,171.68,171.57,171.6,4045.0,169.8607,169.8904,169.7816,169.8113,4045.0
2024-07-31 12:00:00,171.64,171.78,171.61,171.64,14320.0,169.8508,169.9894,169.8212,169.8508,14320.0
2024-07-31 12:10:00,171.65,171.76,171.65,171.73,12844.0,169.8607,169.9696,169.8607,169.9399,12844.0
2024-07-31 12:20:00,171.68,171.73,171.54,171.6,6600.0,169.8904,169.9399,169.7519,169.8113,6600.0
2024-07-31 12:30:00,171.58,171.67,171.54,171.56,8495.0,169.7915,169.8805,169.7519,169.7717,8495.0
2024-07-31 12:40:00,171.59,171.7,171.55,171.7,10522.0,169.8014,169.9102,169.7618,169.9102,10522.0
2024-07-31 12:50:00,171.69,171.73,171.48,171.51,13164.0,169.9003,169.9399,169.6925,169.7222,13164.0
2024-07-31 13:00:00,171.45,171.73,171.44,171.64,21691.0,169.6628,169.9399,169.6529,169.8508,21691.0
2024-07-31 13:10:00,171.65,171.75,171.64,171.73,17943.0,169.8607,169.9597,169.8508,169.9399,17943.0
2024-07-31 13:20:00,171.71,171.78,171.46,171.57,17346.0,169.9201,169.9894,169.6727,169.7816,17346.0
2024-07-31 13:30:00,171.54,171.54,171.19,171.28,9408.0,169.7519,169.7519,169.4055,169.4946,9408.0
2024-07-31 13:40:00,171.27,171.43,171.03,171.43,16086.0,169.4847,169.643,169.2472,169.643,16086.0
2024-07-31 13:50:00,171.5,171.66,171.45,171.52,12496.0,169.7123,169.8706,169.6628,169.7321,12496.0
2024-07-31 14:00:00,171.55,171.72,171.28,171.55,8076.0,169.7618,169.93,169.4946,169.7618,8076.0
2024-07-31 14:10:00,171.57,171.8,171.57,171.8,407630.0,169.7816,170.0092,169.7816,170.0092,407630.0
2024-07-31 14:20:00,171.8,171.82,171.69,171.78,65194.0,170.0092,170.029,169.9003,169.9894,65194.0
2024-07-31 14:30:00,171.84,172.13,171.66,171.86,17875.0,170.0488,170.3357,169.8706,170.0685,17875.0
2024-07-31 14:40:00,171.92,172.42,171.9,172.42,10781.0,170.1279,170.6227,170.1081,170.6227,10781.0
2024-07-31 14:50:00,172.45,172.53,172.31,172.43,29309.0,170.6524,170.7316,170.5139,170.6326,29309.0
2024-07-31 15:00:00,172.47,172.51,172.19,172.19,13625.0,170.6722,170.7118,170.3951,170.3951,13625.0
2024-07-31 15:10:00,172.1,172.38,171.77,171.78,28662.0,170.306,170.5831,169.9795,169.9894,28662.0
2024-07-31 15:20:00,171.76,172.09,171.37,171.49,29668.0,169.9696,170.2961,169.5837,169.7024,29668.0
2024-07-31 15:30:00,171.48,171.97,171.37,171.82,95340.0,169.6925,170.1774,169.5837,170.029,95340.0
2024-07-31 15:40:00,171.9,172.31,171.89,172.02,23354.0,170.1081,170.5139,170.0982,170.2269,23354.0
2024-07-31 15:50:00,171.96,172.15,171.55,171.83,88963.0,170.1675,170.3555,169.7618,170.0389,88963.0
2024-08-01 09:30:00,172.65,173.2,172.65,173.19,37430.0,170.8503,171.3946,170.8503,171.3847,37430.0
2024-08-01 09:40:00,173.15,173.59,173.14,173.52,15695.0,171.3451,171.7805,171.3352,171.7112,15695.0
2024-08-01 09:50:00,173.5,173.5,173.17,173.32,6189.0,171.6915,171.6915,171.3649,171.5133,6189.0
2024-08-01 10:00:00,173.26,173.34,172.64,172.67,12998.0,171.454,171.5331,170.8404,170.8701,12998.0
2024-08-01 10:10:00,172.76,172.89,172.38,172.44,6617.0,170.9592,171.0878,170.5831,170.6425,6617.0
2024-08-01 10:20:00,172.44,172.46,171.95,171.95,92968.0,170.6425,170.6623,170.1576,170.1576,92968.0
2024-08-01 10:30:00,171.93,172.05,171.57,171.72,18329.0,170.1378,170.2566,169.7816,169.93,18329.0
2024-08-01 10:40:00,171.77,171.77,171.11,171.11,16122.0,169.9795,169.9795,169.3264,169.3264,16122.0
2024-08-01 10:50:00,171.14,171.41,171.1,171.1,12918.0,169.3561,169.6232,169.3165,169.3165,12918.0
2024-08-01 11:00:00,171.13,171.13,170.65,170.72,7038.0,169.3462,169.3462,168.8712,168.9404,7038.0
2024-08-01 11:10:00,170.68,170.96,170.68,170.9,8610.0,168.9008,169.1779,168.9008,169.1186,8610.0
2024-08-01 11:20:00,170.89,170.93,170.6,170.61,10896.0,169.1087,169.1482,168.8217,168.8316,10896.0
2024-08-01 11:30:00,170.54,170.7,170.43,170.46,6079.0,168.7623,168.9206,168.6535,168.6831,6079.0
2024-08-01 11:40:00,170.38,170.38,170.07,170.19,11070.0,168.604,168.604,168.2972,168.416,11070.0
2024-08-01 11:50:00,170.21,170.47,170.19,170.24,42950.0,168.4357,168.693,168.416,168.4654,42950.0
2024-08-01 12:00:00,170.2,170.7,170.2,170.59,18793.0,168.4259,168.9206,168.4259,168.8118,18793.0
2024-08-01 12:10:00,170.6,170.69,170.45,170.5,15013.0,168.8217,168.9107,168.6732,168.7227,15013.0
2024-08-01 12:20:00,170.51,170.56,170.09,170.35,29175.0,168.7326,168.7821,168.317,168.5743,29175.0
2024-08-01 12:30:00,170.28,170.29,169.88,169.88,37140.0,168.505,168.5149,168.1092,168.1092,37140.0
2024-08-01 12:40:00,169.87,170.0,169.72,170.0,4170.0,168.0993,168.2279,167.9509,168.2279,4170.0
2024-08-01 12:50:00,169.93,170.04,169.75,169.92,11836.0,168.1587,168.2675,167.9805,168.1488,11836.0
2024-08-01 13:00:00,169.89,169.95,169.6,169.67,6405.0,168.1191,168.1785,167.8321,167.9014,6405.0
2024-08-01 13:10:00,169.62,169.66,169.46,169.46,10251.0,167.8519,167.8915,167.6936,167.6936,10251.0
2024-08-01 13:20:00,169.44,169.61,169.35,169.61,9139.0,167.6738,167.842,167.5847,167.842,9139.0
2024-08-01 13:30:00,169.49,169.5,169.15,169.18,9478.0,167.7233,167.7331,167.3868,167.4165,9478.0
2024-08-01 13:40:00,169.11,169.18,168.94,168.95,8554.0,167.3472,167.4165,167.179,167.1889,8554.0
2024-08-01 13:50:00,168.97,169.57,168.9,169.56,32656.0,167.2087,167.8024,167.1394,167.7925,32656.0
2024-08-01 14:00:00,169.55,169.62,169.21,169.21,15220.0,167.7826,167.8519,167.4462,167.4462,15220.0
2024-08-01 14:10:00,169.22,169.26,168.89,168.9,24898.0,167.4561,167.4956,167.1295,167.1394,24898.0
2024-08-01 14:20:00,168.96,169.19,168.77,168.9,21001.0,167.1988,167.4264,167.0108,167.1394,21001.0
2024-08-01 14:30:00,168.91,168.95,168.74,168.92,22805.0,167.1493,167.1889,166.9811,167.1592,22805.0
2024-08-01 14:40:00,168.99,169.06,168.67,168.67,14579.0,167.2285,167.2977,166.9118,166.9118,14579.0
2024-08-01 14:50:00,168.69,168.95,168.69,168.78,37692.0,166.9316,167.1889,166.9316,167.0207,37692.0
2024-08-01 15:00:00,168.8,169.02,168.8,168.99,33553.0,167.0404,167.2582,167.0404,167.2285,33553.0
2024-08-01 15:10:00,169.01,169.21,168.94,169.17,28990.0,167.2483,167.4462,167.179,167.4066,28990.0
2024-08-01 15:20:00,169.16,169.36,169.04,169.33,29080.0,167.3967,167.5946,167.2779,167.5649,29080.0
2024-08-01 15:30:00,169.33,169.59,169.3,169.56,56019.0,167.5649,167.8222,167.5352,167.7925,56019.0
2024-08-01 15:40:00,169.57,169.81,169.27,169.7,22987.0,167.8024,168.0399,167.5055,167.9311,22987.0
2024-08-01 15:50:00,169.8,170.0,169.43,169.92,61756.0,168.03,168.2279,167.6639,168.1488,61756.0
2024-08-02 09:30:00,167.78,168.25,167.47,168.25,32618.0,166.0311,166.4962,165.7243,166.4962,32618.0
2024-08-02 09:40:00,168.36,168.67,168.05,168.27,15276.0,166.605,166.9118,166.2983,166.516,15276.0
2024-08-02 09:50:00,168.27,168.45,167.79,167.93,18778.0,166.516,166.6941,166.041,166.1795,18778.0
2024-08-02 10:00:00,167.95,168.1,166.86,167.01,32934.0,166.1993,166.3477,165.1207,165.2691,32934.0
2024-08-02 10:10:00,166.97,166.97,166.48,166.54,9817.0,165.2295,165.2295,164.7446,164.804,9817.0
2024-08-02 10:20:00,166.6,166.95,166.47,166.8,10943.0,164.8634,165.2097,164.7347,165.0613,10943.0
2024-08-02 10:30:00,166.77,166.99,166.41,166.41,159979.0,165.0316,165.2493,164.6754,164.6754,159979.0
2024-08-02 10:40:00,166.46,166.97,166.36,166.97,9682.0,164.7248,165.2295,164.6259,165.2295,9682.0
2024-08-02 10:50:00,167.03,167.05,166.31,166.34,9334.0,165.2889,165.3087,164.5764,164.6061,9334.0
2024-08-02 11:00:00,166.45,166.46,166.2,166.27,9462.0,164.7149,164.7248,164.4675,164.5368,9462.0
2024-08-02 11:10:00,166.33,166.45,166.21,166.28,14229.0,164.5962,164.7149,164.4774,164.5467,14229.0
2024-08-02 11:20:00,166.26,166.43,166.08,166.3,12937.0,164.5269,164.6951,164.3488,164.5665,12937.0
2024-08-02 11:30:00,166.27,166.97,166.26,166.85,12513.0,164.5368,165.2295,164.5269,165.1108,12513.0
2024-08-02 11:40:00,166.86,167.22,166.84,166.99,11571.0,165.1207,165.4769,165.1009,165.2493,11571.0
2024-08-02 11:50:00,167.08,167.35,166.94,167.14,27975.0,165.3384,165.6056,165.1998,165.3977,27975.0
2024-08-02 12:00:00,167.16,167.35,167.05,167.09,14710.0,165.4175,165.6056,165.3087,165.3483,14710.0
2024-08-02 12:10:00,167.1,167.2,166.85,167.16,10821.0,165.3582,165.4571,165.1108,165.4175,10821.0
2024-08-02 12:20:00,167.25,167.46,167.22,167.33,16365.0,165.5066,165.7144,165.4769,165.5858,16365.0
2024-08-02 12:30:00,167.29,167.35,167.14,167.24,7789.0,165.5462,165.6056,165.3977,165.4967,7789.0
2024-08-02 12:40:00,167.25,167.48,167.13,167.24,19442.0,165.5066,165.7342,165.3879,165.4967,19442.0
2024-08-02 12:50:00,167.12,167.13,166.68,166.87,9200.0,165.378,165.3879,164.9425,165.1306,9200.0
2024-08-02 13:00:00,166.96,166.96,166.7,166.93,32408.0,165.2196,165.2196,164.9623,165.1899,32408.0
2024-08-02 13:10:00,166.8,167.1,166.75,166.91,7004.0,165.0613,165.3582,165.0118,165.1701,7004.0
2024-08-02 13:20:00,166.88,166.88,166.64,166.65,6854.0,165.1405,165.1405,164.903,164.9129,6854.0
2024-08-02 13:30:00,166.64,166.66,166.48,166.54,6951.0,164.903,164.9228,164.7446,164.804,6951.0
2024-08-02 13:40:00,166.54,166.66,166.4,166.52,39912.0,164.804,164.9228,164.6655,164.7842,39912.0
2024-08-02 13:50:00,166.5,166.65,166.41,166.61,16901.0,164.7644,164.9129,164.6754,164.8733,16901.0
2024-08-02 14:00:00,166.47,166.64,166.41,166.53,6509.0,164.7347,164.903,164.6754,164.7941,6509.0
2024-08-02 14:10:00,166.48,166.58,166.4,166.42,10310.0,164.7446,164.8436,164.6655,164.6853,10310.0
2024-08-02 14:20:00,166.53,167.08,166.53,167.08,16030.0,164.7941,165.3384,164.7941,165.3384,16030.0
2024-08-02 14:30:00,167.07,167.26,166.88,166.97,17654.0,165.3285,165.5165,165.1405,165.2295,17654.0
2024-08-02 14:40:00,167.04,167.17,166.88,166.97,15342.0,165.2988,165.4274,165.1405,165.2295,15342.0
2024-08-02 14:50:00,166.97,167.17,166.91,166.94,14211.0,165.2295,165.4274,165.1701,165.1998,14211.0
2024-08-02 15:00:00,167.03,167.19,166.91,167.09,9290.0,165.2889,165.4472,165.1701,165.3483,9290.0
2024-08-02 15:10:00,167.06,167.25,166.96,167.15,87925.0,165.3186,165.5066,165.2196,165.4076,87925.0
2024-08-02 15:20:00,167.18,167.44,167.03,167.37,27055.0,165.4373,165.6946,165.2889,165.6253,27055.0
2024-08-02 15:30:00,167.44,167.5,166.95,166.95,20172.0,165.6946,165.754,165.2097,165.2097,20172.0
2024-08-02 15:40:00,166.93,167.37,166.88,167.11,22937.0,165.1899,165.6253,165.1405,165.3681,22937.0
2024-08-02 15:50:00,167.08,167.65,166.83,167.56,46054.0,165.3384,165.9024,165.091,165.8134,46054.0
2024-08-05 09:30:00,160.74,162.65,160.74,162.63,117602.0,159.0645,160.9546,159.0645,160.9348,117602.0
2024-08-05 09:40:00,162.61,162.96,161.73,162.95,62250.0,160.915,161.2613,160.0441,161.2514,62250.0
2024-08-05 09:50:00,162.86,163.3,162.51,162.6,35993.0,161.1624,161.5978,160.816,160.9051,35993.0
2024-08-05 10:00:00,162.58,164.16,162.57,163.0,23427.0,160.8853,162.4488,160.8754,161.3009,23427.0
2024-08-05 10:10:00,163.08,163.37,162.62,163.37,52773.0,161.3801,161.667,160.9249,161.667,52773.0
2024-08-05 10:20:00,163.28,163.35,162.35,162.35,44087.0,161.578,161.6473,160.6577,160.6577,44087.0
2024-08-05 10:30:00,162.29,163.2,162.22,162.97,15338.0,160.5983,161.4988,160.529,161.2712,15338.0
2024-08-05 10:40:00,162.99,163.01,162.57,162.63,29179.0,161.291,161.3108,160.8754,160.9348,29179.0
2024-08-05 10:50:00,162.68,163.44,162.45,162.63,17348.0,160.9842,161.7363,160.7566,160.9348,17348.0
2024-08-05 11:00:00,162.63,163.77,162.33,163.6,29173.0,160.9348,162.0629,160.6379,161.8946,29173.0
2024-08-05 11:10:00,163.57,163.99,163.44,163.77,22613.0,161.865,162.2806,161.7363,162.0629,22613.0
2024-08-05 11:20:00,163.73,164.05,163.58,163.63,45874.0,162.0233,162.34,161.8749,161.9243,45874.0
2024-08-05 11:30:00,163.59,164.32,163.56,164.14,23118.0,161.8848,162.6071,161.8551,162.429,23118.0
2024-08-05 11:40:00,164.1,164.1,163.65,163.79,24868.0,162.3894,162.3894,161.9441,162.0827,24868.0
2024-08-05 11:50:00,163.74,163.99,163.5,163.92,19909.0,162.0332,162.2806,161.7957,162.2113,19909.0
2024-08-05 12:00:00,163.98,164.16,163.71,164.06,9474.0,162.2707,162.4488,162.0035,162.3499,9474.0
2024-08-05 12:10:00,164.03,164.43,163.96,164.43,16468.0,162.3202,162.716,162.2509,162.716,16468.0
2024-08-05 12:20:00,164.43,164.83,164.26,164.83,11592.0,162.716,163.1118,162.5478,163.1118,11592.0
2024-08-05 12:30:00,164.76,164.8,163.9,163.98,36772.0,163.0426,163.0821,162.1915,162.2707,36772.0
2024-08-05 12:40:00,164.01,164.18,163.62,163.7,12924.0,162.3004,162.4686,161.9144,161.9936,12924.0
2024-08-05 12:50:00,163.61,163.64,163.16,163.33,34219.0,161.9045,161.9342,161.4592,161.6275,34219.0
2024-08-05 13:00:00,163.25,163.47,163.04,163.36,18530.0,161.5483,161.766,161.3405,161.6571,18530.0
2024-08-05 13:10:00,163.34,163.61,163.23,163.53,17636.0,161.6374,161.9045,161.5285,161.8254,17636.0
2024-08-05 13:20:00,163.56,163.78,163.43,163.44,16017.0,161.8551,162.0728,161.7264,161.7363,16017.0
2024-08-05 13:30:00,163.44,163.63,163.42,163.55,26406.0,161.7363,161.9243,161.7165,161.8452,26406.0
2024-08-05 13:40:00,163.52,163.78,163.41,163.41,14721.0,161.8155,162.0728,161.7066,161.7066,14721.0
2024-08-05 13:50:00,163.41,163.61,163.18,163.3,8844.0,161.7066,161.9045,161.479,161.5978,8844.0
2024-08-05 14:00:00,163.27,163.28,162.86,163.07,25728.0,161.5681,161.578,161.1624,161.3702,25728.0
2024-08-05 14:10:00,163.05,163.18,162.84,163.07,20480.0,161.3504,161.479,161.1426,161.3702,20480.0
2024-08-05 14:20:00,163.16,163.26,162.97,163.2,14291.0,161.4592,161.5582,161.2712,161.4988,14291.0
2024-08-05 14:30:00,163.15,163.25,162.85,162.89,38574.0,161.4493,161.5483,161.1525,161.192,38574.0
2024-08-05 14:40:00,162.88,162.88,162.19,162.21,52290.0,161.1822,161.1822,160.4993,160.5191,52290.0
2024-08-05 14:50:00,162.26,162.67,162.16,162.2,30598.0,160.5686,160.9743,160.4697,160.5092,30598.0
2024-08-05 15:00:00,162.21,162.66,162.21,162.28,22101.0,160.5191,160.9644,160.5191,160.5884,22101.0
2024-08-05 15:10:00,162.25,162.41,162.11,162.2,36444.0,160.5587,160.7171,160.4202,160.5092,36444.0
2024-08-05 15:20:00,162.18,162.5,162.16,162.42,33356.0,160.4894,160.8061,160.4697,160.7269,33356.0
2024-08-05 15:30:00,162.46,162.58,162.16,162.34,28937.0,160.7665,160.8853,160.4697,160.6478,28937.0
2024-08-05 15:40:00,162.35,162.42,161.96,162.06,30329.0,160.6577,160.7269,160.2717,160.3707,30329.0
2024-08-05 15:50:00,162.05,162.76,161.94,162.75,119241.0,160.3608,161.0634,160.252,161.0535,119241.0
2024-08-06 09:30:00,163.64,163.79,163.22,163.62,95903.0,161.9342,162.0827,161.5186,161.9144,95903.0
2024-08-06 09:40:00,163.62,163.76,163.09,163.7,30412.0,161.9144,162.053,161.39,161.9936,30412.0
2024-08-06 09:50:00,163.65,164.5,163.65,164.35,19739.0,161.9441,162.7853,161.9441,162.6368,19739.0
2024-08-06 10:00:00,164.31,165.12,164.28,165.1,24192.0,162.5972,163.3988,162.5676,163.379,24192.0
2024-08-06 10:10:00,165.1,165.1,164.63,165.01,17987.0,163.379,163.379,162.9139,163.29,17987.0
2024-08-06 10:20:00,164.98,165.15,164.75,164.75,26114.0,163.2603,163.4285,163.0327,163.0327,26114.0
2024-08-06 10:30:00,164.72,165.25,164.55,165.09,17174.0,163.003,163.5274,162.8347,163.3691,17174.0
2024-08-06 10:40:00,165.1,165.84,165.03,165.74,13981.0,163.379,164.1113,163.3097,164.0123,13981.0
2024-08-06 10:50:00,165.69,165.72,165.35,165.5,16713.0,163.9629,163.9925,163.6264,163.7748,16713.0
2024-08-06 11:00:00,165.58,165.61,165.43,165.54,12506.0,163.854,163.8837,163.7056,163.8144,12506.0
2024-08-06 11:10:00,165.53,165.56,165.01,165.19,24526.0,163.8045,163.8342,163.29,163.4681,24526.0
2024-08-06 11:20:00,165.15,165.21,164.59,164.59,13582.0,163.4285,163.4879,162.8743,162.8743,13582.0
2024-08-06 11:30:00,164.61,165.11,164.61,165.0,19790.0,162.8941,163.3889,162.8941,163.2801,19790.0
2024-08-06 11:40:00,165.03,165.3,164.94,165.3,29287.0,163.3097,163.5769,163.2207,163.5769,29287.0
2024-08-06 11:50:00,165.38,165.66,165.38,165.6,15718.0,163.6561,163.9332,163.6561,163.8738,15718.0
2024-08-06 12:00:00,165.64,165.75,165.55,165.64,11737.0,163.9134,164.0222,163.8243,163.9134,11737.0
2024-08-06 12:10:00,165.63,165.94,165.61,165.9,10930.0,163.9035,164.2103,163.8837,164.1707,10930.0
2024-08-06 12:20:00,165.89,165.9,165.49,165.64,50722.0,164.1608,164.1707,163.7649,163.9134,50722.0
2024-08-06 12:30:00,165.7,165.74,165.51,165.69,14396.0,163.9728,164.0123,163.7847,163.9629,14396.0
2024-08-06 12:40:00,165.67,165.85,165.67,165.77,13602.0,163.9431,164.1212,163.9431,164.042,13602.0
2024-08-06 12:50:00,165.73,166.27,165.73,166.22,49135.0,164.0024,164.5368,164.0024,164.4873,49135.0
2024-08-06 13:00:00,166.16,166.28,166.08,166.19,12641.0,164.428,164.5467,164.3488,164.4576,12641.0
2024-08-06 13:10:00,166.21,166.21,166.04,166.08,10171.0,164.4774,164.4774,164.3092,164.3488,10171.0
2024-08-06 13:20:00,166.06,166.18,165.98,166.17,10860.0,164.329,164.4478,164.2498,164.4379,10860.0
2024-08-06 13:30:00,166.2,166.31,166.15,166.21,28320.0,164.4675,164.5764,164.4181,164.4774,28320.0
2024-08-06 13:40:00,166.22,166.25,166.01,166.18,13281.0,164.4873,164.517,164.2795,164.4478,13281.0
2024-08-06 13:50:00,166.17,166.4,166.13,166.23,27228.0,164.4379,164.6655,164.3983,164.4972,27228.0
2024-08-06 14:00:00,166.24,166.24,165.93,165.98,28286.0,164.5071,164.5071,164.2004,164.2498,28286.0
2024-08-06 14:10:00,166.0,166.31,165.96,166.31,40992.0,164.2696,164.5764,164.23,164.5764,40992.0
2024-08-06 14:20:00,166.3,166.47,166.27,166.46,118545.0,164.5665,164.7347,164.5368,164.7248,118545.0
2024-08-06 14:30:00,166.49,166.69,166.37,166.67,30040.0,164.7545,164.9524,164.6358,164.9326,30040.0
2024-08-06 14:40:00,166.59,166.75,166.53,166.69,25714.0,164.8535,165.0118,164.7941,164.9524,25714.0
2024-08-06 14:50:00,166.66,166.74,166.11,166.11,23518.0,164.9228,165.0019,164.3785,164.3785,23518.0
2024-08-06 15:00:00,166.1,166.1,165.3,165.57,60914.0,164.3686,164.3686,163.5769,163.8441,60914.0
2024-08-06 15:10:00,165.53,165.76,165.29,165.48,51803.0,163.8045,164.0321,163.567,163.7551,51803.0
2024-08-06 15:20:00,165.52,166.07,165.42,165.76,74824.0,163.7946,164.3389,163.6957,164.0321,74824.0
2024-08-06 15:30:00,165.8,165.88,165.64,165.72,98016.0,164.0717,164.1509,163.9134,163.9925,98016.0
2024-08-06 15:40:00,165.74,165.81,165.13,165.13,94550.0,164.0123,164.0816,163.4087,163.4087,94550.0
2024-08-06 15:50:00,165.11,165.39,164.37,164.38,159979.0,163.3889,163.666,162.6566,162.6665,159979.0
2024-08-07 09:30:00,166.07,166.63,166.07,166.49,15742.0,164.3389,164.8931,164.3389,164.7545,15742.0
2024-08-07 09:40:00,166.47,166.73,166.38,166.7,12267.0,164.7347,164.992,164.6457,164.9623,12267.0
2024-08-07 09:50:00,166.73,166.96,166.57,166.93,11024.0,164.992,165.2196,164.8337,165.1899,11024.0
2024-08-07 10:00:00,167.03,167.12,166.56,166.95,10688.0,165.2889,165.378,164.8238,165.2097,10688.0
2024-08-07 10:10:00,166.99,167.01,166.31,166.31,10369.0,165.2493,165.2691,164.5764,164.5764,10369.0
2024-08-07 10:20:00,166.43,166.58,166.1,166.26,6656.0,164.6951,164.8436,164.3686,164.5269,6656.0
2024-08-07 10:30:00,166.18,166.4,166.17,166.19,6508.0,164.4478,164.6655,164.4379,164.4576,6508.0
2024-08-07 10:40:00,166.19,166.91,166.17,166.72,20398.0,164.4576,165.1701,164.4379,164.9821,20398.0
2024-08-07 10:50:00,166.82,166.93,166.7,166.79,10300.0,165.0811,165.1899,164.9623,165.0514,10300.0
2024-08-07 11:00:00,166.81,166.93,166.63,166.93,7652.0,165.0712,165.1899,164.8931,165.1899,7652.0
2024-08-07 11:10:00,166.85,166.85,166.43,166.48,30438.0,165.1108,165.1108,164.6951,164.7446,30438.0
2024-08-07 11:20:00,166.44,166.54,166.34,166.51,7520.0,164.705,164.804,164.6061,164.7743,7520.0
2024-08-07 11:30:00,166.56,166.7,166.54,166.55,9519.0,164.8238,164.9623,164.804,164.8139,9519.0
2024-08-07 11:40:00,166.53,166.55,165.74,165.9,18916.0,164.7941,164.8139,164.0123,164.1707,18916.0
2024-08-07 11:50:00,165.88,166.12,165.88,166.06,9870.0,164.1509,164.3884,164.1509,164.329,9870.0
2024-08-07 12:00:00,166.05,166.05,165.44,165.67,6982.0,164.3191,164.3191,163.7155,163.9431,6982.0
2024-08-07 12:10:00,165.55,165.85,165.55,165.75,6800.0,163.8243,164.1212,163.8243,164.0222,6800.0
2024-08-07 12:20:00,165.78,166.03,165.78,165.98,8645.0,164.0519,164.2993,164.0519,164.2498,8645.0
2024-08-07 12:30:00,165.92,165.95,165.75,165.81,14629.0,164.1905,164.2202,164.0222,164.0816,14629.0
2024-08-07 12:40:00,165.78,165.84,165.23,165.28,10455.0,164.0519,164.1113,163.5077,163.5571,10455.0
2024-08-07 12:50:00,165.23,165.28,165.07,165.19,11308.0,163.5077,163.5571,163.3493,163.4681,11308.0
2024-08-07 13:00:00,165.18,165.19,164.77,164.77,66312.0,163.4582,163.4681,163.0525,163.0525,66312.0
2024-08-07 13:10:00,164.79,164.86,164.34,164.45,7370.0,163.0722,163.1415,162.6269,162.7358,7370.0
2024-08-07 13:20:00,164.52,165.0,164.52,164.69,23547.0,162.8051,163.2801,162.8051,162.9733,23547.0
2024-08-07 13:30:00,164.7,165.09,164.7,164.95,10824.0,162.9832,163.3691,162.9832,163.2306,10824.0
2024-08-07 13:40:00,164.99,165.01,164.26,164.26,12349.0,163.2702,163.29,162.5478,162.5478,12349.0
2024-08-07 13:50:00,164.25,164.35,164.06,164.07,6045.0,162.5379,162.6368,162.3499,162.3597,6045.0
2024-08-07 14:00:00,164.12,164.19,163.8,163.84,15308.0,162.4092,162.4785,162.0926,162.1321,15308.0
2024-08-07 14:10:00,163.86,163.86,163.35,163.44,17638.0,162.1519,162.1519,161.6473,161.7363,17638.0
2024-08-07 14:20:00,163.44,163.82,163.42,163.72,15884.0,161.7363,162.1124,161.7165,162.0134,15884.0
2024-08-07 14:30:00,163.65,163.69,163.39,163.51,23160.0,161.9441,161.9837,161.6868,161.8056,23160.0
2024-08-07 14:40:00,163.54,163.68,163.19,163.32,14604.0,161.8353,161.9738,161.4889,161.6176,14604.0
2024-08-07 14:50:00,163.33,163.48,163.22,163.3,11307.0,161.6275,161.7759,161.5186,161.5978,11307.0
2024-08-07 15:00:00,163.36,164.12,163.31,163.91,35417.0,161.6571,162.4092,161.6077,162.2014,35417.0
2024-08-07 15:10:00,163.94,164.04,163.71,163.96,17025.0,162.2311,162.3301,162.0035,162.2509,17025.0
2024-08-07 15:20:00,164.01,164.14,163.67,163.89,16695.0,162.3004,162.429,161.9639,162.1816,16695.0
2024-08-07 15:30:00,163.84,164.08,163.65,163.92,44769.0,162.1321,162.3696,161.9441,162.2113,44769.0
2024-08-07 15:40:00,163.93,163.93,163.63,163.84,30551.0,162.2212,162.2212,161.9243,162.1321,30551.0
2024-08-07 15:50:00,163.85,163.89,162.91,163.11,61235.0,162.142,162.1816,161.2118,161.4098,61235.0
2024-08-08 09:30:00,164.66,165.31,164.66,165.12,24221.0,162.9436,163.5868,162.9436,163.3988,24221.0
2024-08-08 09:40:00,165.02,165.22,164.56,164.68,16241.0,163.2998,163.4978,162.8446,162.9634,16241.0
2024-08-08 09:50:00,164.62,165.4,164.5,165.4,11156.0,162.904,163.6759,162.7853,163.6759,11156.0
2024-08-08 10:00:00,165.37,165.9,165.36,165.64,5809.0,163.6462,164.1707,163.6363,163.9134,5809.0
2024-08-08 10:10:00,165.77,166.11,165.66,165.89,9393.0,164.042,164.3785,163.9332,164.1608,9393.0
2024-08-08 10:20:00,165.88,166.37,165.82,166.36,8433.0,164.1509,164.6358,164.0915,164.6259,8433.0
2024-08-08 10:30:00,166.34,166.49,166.15,166.37,11434.0,164.6061,164.7545,164.4181,164.6358,11434.0
2024-08-08 10:40:00,166.37,166.5,166.16,166.49,8963.0,164.6358,164.7644,164.428,164.7545,8963.0
2024-08-08 10:50:00,166.51,166.53,166.34,166.45,4439.0,164.7743,164.7941,164.6061,164.7149,4439.0
2024-08-08 11:00:00,166.36,166.43,166.27,166.38,4859.0,164.6259,164.6951,164.5368,164.6457,4859.0
2024-08-08 11:10:00,166.37,166.37,165.95,166.0,6548.0,164.6358,164.6358,164.2202,164.2696,6548.0
2024-08-08 11:20:00,166.0,166.55,166.0,166.39,9574.0,164.2696,164.8139,164.2696,164.6556,9574.0
2024-08-08 11:30:00,166.43,166.5,166.29,166.34,6051.0,164.6951,164.7644,164.5566,164.6061,6051.0
2024-08-08 11:40:00,166.19,166.25,166.06,166.06,11579.0,164.4576,164.517,164.329,164.329,11579.0
2024-08-08 11:50:00,166.08,166.4,166.08,166.34,12058.0,164.3488,164.6655,164.3488,164.6061,12058.0
2024-08-08 12:00:00,166.33,166.69,166.31,166.67,5848.0,164.5962,164.9524,164.5764,164.9326,5848.0
2024-08-08 12:10:00,166.67,166.67,166.41,166.49,12122.0,164.9326,164.9326,164.6754,164.7545,12122.0
2024-08-08 12:20:00,166.52,166.62,166.49,166.53,4736.0,164.7842,164.8832,164.7545,164.7941,4736.0
2024-08-08 12:30:00,166.49,166.49,166.02,166.03,6214.0,164.7545,164.7545,164.2894,164.2993,6214.0
2024-08-08 12:40:00,166.11,166.32,165.98,166.32,6412.0,164.3785,164.5863,164.2498,164.5863,6412.0
2024-08-08 12:50:00,166.32,166.42,166.19,166.31,6172.0,164.5863,164.6853,164.4576,164.5764,6172.0
2024-08-08 13:00:00,166.41,166.41,166.03,166.28,29059.0,164.6754,164.6754,164.2993,164.5467,29059.0
2024-08-08 13:10:00,166.26,166.62,166.26,166.6,7809.0,164.5269,164.8832,164.5269,164.8634,7809.0
2024-08-08 13:20:00,166.61,166.97,166.61,166.97,6894.0,164.8733,165.2295,164.8733,165.2295,6894.0
2024-08-08 13:30:00,166.97,167.09,166.91,167.07,69703.0,165.2295,165.3483,165.1701,165.3285,69703.0
2024-08-08 13:40:00,167.09,167.13,167.01,167.1,4990.0,165.3483,165.3879,165.2691,165.3582,4990.0
2024-08-08 13:50:00,167.1,167.17,167.02,167.11,15539.0,165.3582,165.4274,165.279,165.3681,15539.0
2024-08-08 14:00:00,167.08,167.37,167.06,167.26,6572.0,165.3384,165.6253,165.3186,165.5165,6572.0
2024-08-08 14:10:00,167.25,167.41,167.25,167.38,7100.0,165.5066,165.6649,165.5066,165.6352,7100.0
2024-08-08 14:20:00,167.43,167.43,167.07,167.12,14947.0,165.6847,165.6847,165.3285,165.378,14947.0
2024-08-08 14:30:00,167.18,167.32,167.05,167.05,15420.0,165.4373,165.5759,165.3087,165.3087,15420.0
2024-08-08 14:40:00,167.05,167.14,166.88,167.11,11434.0,165.3087,165.3977,165.1405,165.3681,11434.0
2024-08-08 14:50:00,167.11,167.22,167.02,167.09,23735.0,165.3681,165.4769,165.279,165.3483,23735.0
2024-08-08 15:00:00,167.08,167.18,166.76,167.16,11566.0,165.3384,165.4373,165.0217,165.4175,11566.0
2024-08-08 15:10:00,167.15,167.28,167.01,167.03,21154.0,165.4076,165.5363,165.2691,165.2889,21154.0
2024-08-08 15:20:00,167.03,167.21,166.82,166.83,16897.0,165.2889,165.467,165.0811,165.091,16897.0
2024-08-08 15:30:00,166.83,166.85,166.52,166.72,25285.0,165.091,165.1108,164.7842,164.9821,25285.0
2024-08-08 15:40:00,166.76,167.27,166.76,167.15,21549.0,165.0217,165.5264,165.0217,165.4076,21549.0
2024-08-08 15:50:00,167.2,167.39,166.9,167.24,19641.0,165.4571,165.6451,165.1602,165.4967,19641.0
2024-08-09 09:30:00,167.22,167.69,167.13,167.69,24748.0,165.4769,165.942,165.3879,165.942,24748.0
2024-08-09 09:40:00,167.53,167.53,166.96,166.97,7758.0,165.7837,165.7837,165.2196,165.2295,7758.0
2024-08-09 09:50:00,167.04,167.34,166.95,167.21,6393.0,165.2988,165.5957,165.2097,165.467,6393.0
2024-08-09 10:00:00,167.06,167.54,167.01,167.45,15329.0,165.3186,165.7936,165.2691,165.7045,15329.0
2024-08-09 10:10:00,167.46,167.83,167.45,167.58,5065.0,165.7144,166.0806,165.7045,165.8332,5065.0
2024-08-09 10:20:00,167.58,167.7,167.48,167.61,8020.0,165.8332,165.9519,165.7342,165.8628,8020.0
2024-08-09 10:30:00,167.6,167.61,167.33,167.51,8900.0,165.853,165.8628,165.5858,165.7639,8900.0
2024-08-09 10:40:00,167.46,167.81,167.46,167.75,9918.0,165.7144,166.0608,165.7144,166.0014,9918.0
2024-08-09 10:50:00,167.75,168.08,167.72,167.85,7633.0,166.0014,166.3279,165.9717,166.1003,7633.0
2024-08-09 11:00:00,167.93,168.15,167.9,168.01,12346.0,166.1795,166.3972,166.1498,166.2587,12346.0
2024-08-09 11:10:00,167.98,168.03,167.87,167.96,7293.0,166.229,166.2785,166.1201,166.2092,7293.0
2024-08-09 11:20:00,167.9,167.96,167.63,167.65,9656.0,166.1498,166.2092,165.8826,165.9024,9656.0
2024-08-09 11:30:00,167.62,167.83,167.6,167.68,19238.0,165.8727,166.0806,165.853,165.9321,19238.0
2024-08-09 11:40:00,167.71,167.89,167.64,167.85,12043.0,165.9618,166.1399,165.8925,166.1003,12043.0
2024-08-09 11:50:00,167.86,167.96,167.49,167.51,25166.0,166.1102,166.2092,165.7441,165.7639,25166.0
2024-08-09 12:00:00,167.56,167.61,167.45,167.47,14344.0,165.8134,165.8628,165.7045,165.7243,14344.0
2024-08-09 12:10:00,167.43,167.46,167.35,167.41,10102.0,165.6847,165.7144,165.6056,165.6649,10102.0
2024-08-09 12:20:00,167.49,167.52,167.36,167.49,3560.0,165.7441,165.7738,165.6155,165.7441,3560.0
2024-08-09 12:30:00,167.57,167.71,167.55,167.7,9131.0,165.8233,165.9618,165.8035,165.9519,9131.0
2024-08-09 12:40:00,167.65,167.76,167.58,167.76,8494.0,165.9024,166.0113,165.8332,166.0113,8494.0
2024-08-09 12:50:00,167.76,167.8,167.67,167.78,8241.0,166.0113,166.0509,165.9222,166.0311,8241.0
2024-08-09 13:00:00,167.82,167.94,167.78,167.94,17073.0,166.0707,166.1894,166.0311,166.1894,17073.0
2024-08-09 13:10:00,168.0,168.4,167.99,168.36,48238.0,166.2488,166.6446,166.2389,166.605,48238.0
2024-08-09 13:20:00,168.38,168.61,168.3,168.61,10538.0,166.6248,166.8524,166.5457,166.8524,10538.0
2024-08-09 13:30:00,168.61,168.75,168.56,168.62,3388.0,166.8524,166.991,166.8029,166.8623,3388.0
2024-08-09 13:40:00,168.62,168.63,168.36,168.4,5813.0,166.8623,166.8722,166.605,166.6446,5813.0
2024-08-09 13:50:00,168.38,168.41,168.1,168.17,11532.0,166.6248,166.6545,166.3477,166.417,11532.0
2024-08-09 14:00:00,168.17,168.28,168.06,168.2,12880.0,166.417,166.5259,166.3082,166.4467,12880.0
2024-08-09 14:10:00,168.25,168.26,167.93,168.06,11641.0,166.4962,166.5061,166.1795,166.3082,11641.0
2024-08-09 14:20:00,168.08,168.08,167.93,167.99,39548.0,166.3279,166.3279,166.1795,166.2389,39548.0
2024-08-09 14:30:00,167.99,168.06,167.86,168.02,22700.0,166.2389,166.3082,166.1102,166.2686,22700.0
2024-08-09 14:40:00,168.02,168.2,168.02,168.13,5789.0,166.2686,166.4467,166.2686,166.3774,5789.0
2024-08-09 14:50:00,168.13,168.14,167.88,168.12,8347.0,166.3774,166.3873,166.13,166.3675,8347.0
2024-08-09 15:00:00,168.1,168.17,167.96,168.14,10826.0,166.3477,166.417,166.2092,166.3873,10826.0
2024-08-09 15:10:00,168.13,168.33,168.11,168.32,28408.0,166.3774,166.5753,166.3576,166.5654,28408.0
2024-08-09 15:20:00,168.31,168.31,168.03,168.25,33163.0,166.5556,166.5556,166.2785,166.4962,33163.0
2024-08-09 15:30:00,168.22,168.37,168.16,168.16,18787.0,166.4665,166.6149,166.4071,166.4071,18787.0
2024-08-09 15:40:00,168.18,168.29,168.12,168.23,12750.0,166.4269,166.5358,166.3675,166.4764,12750.0
2024-08-09 15:50:00,168.28,168.37,168.01,168.26,21382.0,166.5259,166.6149,166.2587,166.5061,21382.0
2024-08-12 09:30:00,168.68,168.68,168.2,168.24,22521.0,166.9217,166.9217,166.4467,166.4863,22521.0
2024-08-12 09:40:00,168.23,168.29,167.76,167.86,11115.0,166.4764,166.5358,166.0113,166.1102,11115.0
2024-08-12 09:50:00,167.95,168.09,167.72,167.85,8032.0,166.1993,166.3378,165.9717,166.1003,8032.0
2024-08-12 10:00:00,167.82,168.5,167.79,168.5,10681.0,166.0707,166.7436,166.041,166.7436,10681.0
2024-08-12 10:10:00,168.49,168.64,168.47,168.57,4697.0,166.7337,166.8821,166.7139,166.8128,4697.0
2024-08-12 10:20:00,168.63,168.87,168.6,168.71,17193.0,166.8722,167.1097,166.8425,166.9514,17193.0
2024-08-12 10:30:00,168.73,169.03,168.69,168.99,13687.0,166.9712,167.268,166.9316,167.2285,13687.0
2024-08-12 10:40:00,169.06,169.13,168.92,169.11,10830.0,167.2977,167.367,167.1592,167.3472,10830.0
2024-08-12 10:50:00,169.11,169.17,168.98,169.15,7247.0,167.3472,167.4066,167.2186,167.3868,7247.0
2024-08-12 11:00:00,169.15,169.31,169.12,169.14,9049.0,167.3868,167.5451,167.3571,167.3769,9049.0
2024-08-12 11:10:00,169.2,169.24,169.07,169.07,5871.0,167.4363,167.4759,167.3076,167.3076,5871.0
2024-08-12 11:20:00,169.09,169.1,168.06,168.37,17895.0,167.3274,167.3373,166.3082,166.6149,17895.0
2024-08-12 11:30:00,168.28,168.45,168.17,168.4,11724.0,166.5259,166.6941,166.417,166.6446,11724.0
2024-08-12 11:40:00,168.4,168.58,168.28,168.56,11988.0,166.6446,166.8227,166.5259,166.8029,11988.0
2024-08-12 11:50:00,168.66,169.1,168.66,169.04,9242.0,166.9019,167.3373,166.9019,167.2779,9242.0
2024-08-12 12:00:00,169.02,169.13,168.73,168.84,7329.0,167.2582,167.367,166.9712,167.08,7329.0
2024-08-12 12:10:00,168.85,168.88,168.72,168.77,3007.0,167.0899,167.1196,166.9613,167.0108,3007.0
2024-08-12 12:20:00,168.75,168.85,168.68,168.75,15999.0,166.991,167.0899,166.9217,166.991,15999.0
2024-08-12 12:30:00,168.78,168.88,168.69,168.72,2482.0,167.0207,167.1196,166.9316,166.9613,2482.0
2024-08-12 12:40:00,168.92,168.97,168.75,168.96,9183.0,167.1592,167.2087,166.991,167.1988,9183.0
2024-08-12 12:50:00,168.93,168.93,168.46,168.49,23938.0,167.1691,167.1691,166.704,166.7337,23938.0
2024-08-12 13:00:00,168.44,168.49,168.26,168.49,24790.0,166.6842,166.7337,166.5061,166.7337,24790.0
2024-08-12 13:10:00,168.45,168.71,168.4,168.7,14637.0,166.6941,166.9514,166.6446,166.9415,14637.0
2024-08-12 13:20:00,168.71,168.89,168.49,168.65,19551.0,166.9514,167.1295,166.7337,166.892,19551.0
2024-08-12 13:30:00,168.7,168.77,168.54,168.66,26732.0,166.9415,167.0108,166.7832,166.9019,26732.0
2024-08-12 13:40:00,168.67,168.69,168.48,168.48,8969.0,166.9118,166.9316,166.7238,166.7238,8969.0
2024-08-12 13:50:00,168.3,168.37,168.15,168.3,29053.0,166.5457,166.6149,166.3972,166.5457,29053.0
2024-08-12 14:00:00,168.36,168.43,168.25,168.29,6513.0,166.605,166.6743,166.4962,166.5358,6513.0
2024-08-12 14:10:00,168.34,168.49,168.29,168.37,12586.0,166.5852,166.7337,166.5358,166.6149,12586.0
2024-08-12 14:20:00,168.4,168.54,168.35,168.4,29835.0,166.6446,166.7832,166.5951,166.6446,29835.0
2024-08-12 14:30:00,168.35,168.49,168.33,168.48,8309.0,166.5951,166.7337,166.5753,166.7238,8309.0
2024-08-12 14:40:00,168.47,168.54,168.37,168.49,49482.0,166.7139,166.7832,166.6149,166.7337,49482.0
2024-08-12 14:50:00,168.49,168.57,168.46,168.55,14656.0,166.7337,166.8128,166.704,166.793,14656.0
2024-08-12 15:00:00,168.56,168.57,168.37,168.4,14609.0,166.8029,166.8128,166.6149,166.6446,14609.0
2024-08-12 15:10:00,168.43,168.53,168.33,168.42,13941.0,166.6743,166.7733,166.5753,166.6644,13941.0
2024-08-12 15:20:00,168.43,168.5,168.34,168.38,21425.0,166.6743,166.7436,166.5852,166.6248,21425.0
2024-08-12 15:30:00,168.38,168.48,168.17,168.21,16471.0,166.6248,166.7238,166.417,166.4566,16471.0
2024-08-12 15:40:00,168.22,168.27,168.14,168.17,13501.0,166.4665,166.516,166.3873,166.417,13501.0
2024-08-12 15:50:00,168.16,168.52,168.1,168.52,24156.0,166.4071,166.7634,166.3477,166.7634,24156.0
2024-08-13 09:30:00,169.41,169.68,169.4,169.56,34110.0,167.6441,167.9113,167.6342,167.7925,34110.0
2024-08-13 09:40:00,169.64,169.91,169.62,169.86,4412.0,167.8717,168.1389,167.8519,168.0894,4412.0
2024-08-13 09:50:00,169.86,170.03,169.65,169.84,8467.0,168.0894,168.2576,167.8816,168.0696,8467.0
2024-08-13 10:00:00,169.78,169.8,169.53,169.65,4391.0,168.0102,168.03,167.7628,167.8816,4391.0
2024-08-13 10:10:00,169.49,169.62,169.34,169.38,12592.0,167.7233,167.8519,167.5748,167.6144,12592.0
2024-08-13 10:20:00,169.4,169.57,169.4,169.54,4153.0,167.6342,167.8024,167.6342,167.7727,4153.0
2024-08-13 10:30:00,169.49,169.52,169.23,169.5,7154.0,167.7233,167.7529,167.466,167.7331,7154.0
2024-08-13 10:40:00,169.55,169.82,169.53,169.8,16834.0,167.7826,168.0498,167.7628,168.03,16834.0
2024-08-13 10:50:00,169.86,169.87,169.74,169.83,4508.0,168.0894,168.0993,167.9706,168.0597,4508.0
2024-08-13 11:00:00,169.85,169.99,169.82,169.91,3721.0,168.0795,168.218,168.0498,168.1389,3721.0
2024-08-13 11:10:00,169.88,169.98,169.83,169.98,6977.0,168.1092,168.2081,168.0597,168.2081,6977.0
2024-08-13 11:20:00,170.0,170.09,169.98,170.02,6885.0,168.2279,168.317,168.2081,168.2477,6885.0
2024-08-13 11:30:00,170.0,170.09,169.97,170.07,4689.0,168.2279,168.317,168.1982,168.2972,4689.0
2024-08-13 11:40:00,170.07,170.2,170.03,170.19,11004.0,168.2972,168.4259,168.2576,168.416,11004.0
2024-08-13 11:50:00,170.17,170.24,170.14,170.16,5151.0,168.3962,168.4654,168.3665,168.3863,5151.0
2024-08-13 12:00:00,170.14,170.29,170.13,170.28,7585.0,168.3665,168.5149,168.3566,168.505,7585.0
2024-08-13 12:10:00,170.28,170.43,170.25,170.43,6685.0,168.505,168.6535,168.4753,168.6535,6685.0
2024-08-13 12:20:00,170.4,170.5,170.35,170.38,14729.0,168.6238,168.7227,168.5743,168.604,14729.0
2024-08-13 12:30:00,170.37,170.46,170.27,170.46,4448.0,168.5941,168.6831,168.4951,168.6831,4448.0
2024-08-13 12:40:00,170.48,170.7,170.48,170.69,5998.0,168.7029,168.9206,168.7029,168.9107,5998.0
2024-08-13 12:50:00,170.8,170.81,170.75,170.81,4837.0,169.0196,169.0295,168.9701,169.0295,4837.0
2024-08-13 13:00:00,170.81,170.81,170.67,170.75,21708.0,169.0295,169.0295,168.891,168.9701,21708.0
2024-08-13 13:10:00,170.74,170.76,170.69,170.76,8383.0,168.9602,168.98,168.9107,168.98,8383.0
2024-08-13 13:20:00,170.72,170.73,170.66,170.72,2083.0,168.9404,168.9503,168.8811,168.9404,2083.0
2024-08-13 13:30:00,170.71,170.8,170.61,170.68,6251.0,168.9305,169.0196,168.8316,168.9008,6251.0
2024-08-13 13:40:00,170.7,170.75,170.32,170.47,14047.0,168.9206,168.9701,168.5446,168.693,14047.0
2024-08-13 13:50:00,170.52,170.71,170.45,170.7,6140.0,168.7425,168.9305,168.6732,168.9206,6140.0
2024-08-13 14:00:00,170.69,170.76,170.64,170.74,20404.0,168.9107,168.98,168.8613,168.9602,20404.0
2024-08-13 14:10:00,170.73,170.8,170.57,170.62,20027.0,168.9503,169.0196,168.792,168.8415,20027.0
2024-08-13 14:20:00,170.62,170.72,170.61,170.71,24062.0,168.8415,168.9404,168.8316,168.9305,24062.0
2024-08-13 14:30:00,170.7,170.85,170.68,170.85,17484.0,168.9206,169.0691,168.9008,169.0691,17484.0
2024-08-13 14:40:00,170.85,170.86,170.77,170.86,12400.0,169.0691,169.079,168.9899,169.079,12400.0
2024-08-13 14:50:00,170.86,170.88,170.83,170.86,15977.0,169.079,169.0988,169.0493,169.079,15977.0
2024-08-13 15:00:00,170.84,170.91,170.72,170.77,12353.0,169.0592,169.1284,168.9404,168.9899,12353.0
2024-08-13 15:10:00,170.78,170.8,170.71,170.76,13611.0,168.9998,169.0196,168.9305,168.98,13611.0
2024-08-13 15:20:00,170.76,170.87,170.68,170.83,27619.0,168.98,169.0889,168.9008,169.0493,27619.0
2024-08-13 15:30:00,170.82,170.87,170.75,170.78,18419.0,169.0394,169.0889,168.9701,168.9998,18419.0
2024-08-13 15:40:00,170.78,171.07,170.77,171.07,25978.0,168.9998,169.2868,168.9899,169.2868,25978.0
2024-08-13 15:50:00,171.05,171.09,170.77,171.0,22183.0,169.267,169.3066,168.9899,169.2175,22183.0
2024-08-14 09:30:00,171.41,171.42,170.97,171.19,19049.0,169.6232,169.6331,169.1878,169.4055,19049.0
2024-08-14 09:40:00,171.2,171.21,170.83,170.98,10703.0,169.4154,169.4253,169.0493,169.1977,10703.0
2024-08-14 09:50:00,171.08,171.08,170.8,170.8,8084.0,169.2967,169.2967,169.0196,169.0196,8084.0
2024-08-14 10:00:00,170.77,170.88,170.71,170.86,36736.0,168.9899,169.0988,168.9305,169.079,36736.0
2024-08-14 10:10:00,170.83,170.85,170.71,170.85,7359.0,169.0493,169.0691,168.9305,169.0691,7359.0
2024-08-14 10:20:00,170.86,170.99,170.8,170.95,11719.0,169.079,169.2076,169.0196,169.168,11719.0
2024-08-14 10:30:00,170.98,170.98,170.42,170.65,9760.0,169.1977,169.1977,168.6436,168.8712,9760.0
2024-08-14 10:40:00,170.66,170.97,170.66,170.97,10712.0,168.8811,169.1878,168.8811,169.1878,10712.0
2024-08-14 10:50:00,170.95,171.08,170.88,171.08,13314.0,169.168,169.2967,169.0988,169.2967,13314.0
2024-08-14 11:00:00,171.14,171.24,171.11,171.15,11694.0,169.3561,169.455,169.3264,169.3659,11694.0
2024-08-14 11:10:00,171.16,171.28,171.16,171.25,11896.0,169.3758,169.4946,169.3758,169.4649,11896.0
2024-08-14 11:20:00,171.25,171.33,171.25,171.32,4592.0,169.4649,169.5441,169.4649,169.5342,4592.0
2024-08-14 11:30:00,171.4,171.6,171.4,171.59,47452.0,169.6133,169.8113,169.6133,169.8014,47452.0
2024-08-14 11:40:00,171.6,171.63,171.46,171.58,12257.0,169.8113,169.8409,169.6727,169.7915,12257.0
2024-08-14 11:50:00,171.56,171.85,171.55,171.83,12752.0,169.7717,170.0587,169.7618,170.0389,12752.0
2024-08-14 12:00:00,171.8,171.88,171.78,171.79,17663.0,170.0092,170.0883,169.9894,169.9993,17663.0
2024-08-14 12:10:00,171.73,171.81,171.46,171.48,7128.0,169.9399,170.0191,169.6727,169.6925,7128.0
2024-08-14 12:20:00,171.49,171.56,170.97,171.12,14203.0,169.7024,169.7717,169.1878,169.3363,14203.0
2024-08-14 12:30:00,171.11,171.28,171.11,171.28,5704.0,169.3264,169.4946,169.3264,169.4946,5704.0
2024-08-14 12:40:00,171.28,171.3,170.88,170.99,51576.0,169.4946,169.5144,169.0988,169.2076,51576.0
2024-08-14 12:50:00,171.01,171.26,171.01,171.25,29742.0,169.2274,169.4748,169.2274,169.4649,29742.0
2024-08-14 13:00:00,171.23,171.38,171.15,171.32,15888.0,169.4451,169.5935,169.3659,169.5342,15888.0
2024-08-14 13:10:00,171.31,171.31,171.09,171.27,12573.0,169.5243,169.5243,169.3066,169.4847,12573.0
2024-08-14 13:20:00,171.26,171.27,171.14,171.27,9737.0,169.4748,169.4847,169.3561,169.4847,9737.0
2024-08-14 13:30:00,171.3,171.38,171.24,171.3,31612.0,169.5144,169.5935,169.455,169.5144,31612.0
2024-08-14 13:40:00,171.26,171.31,171.2,171.31,30411.0,169.4748,169.5243,169.4154,169.5243,30411.0
2024-08-14 13:50:00,171.24,171.36,171.22,171.27,35682.0,169.455,169.5738,169.4352,169.4847,35682.0
2024-08-14 14:00:00,171.25,171.26,171.09,171.21,16028.0,169.4649,169.4748,169.3066,169.4253,16028.0
2024-08-14 14:10:00,171.18,171.26,171.17,171.2,4175.0,169.3956,169.4748,169.3857,169.4154,4175.0
2024-08-14 14:20:00,171.2,171.32,171.2,171.3,5458.0,169.4154,169.5342,169.4154,169.5144,5458.0
2024-08-14 14:30:00,171.31,171.42,171.3,171.37,8927.0,169.5243,169.6331,169.5144,169.5837,8927.0
2024-08-14 14:40:00,171.38,171.42,171.33,171.36,8718.0,169.5935,169.6331,169.5441,169.5738,8718.0
2024-08-14 14:50:00,171.37,171.6,171.37,171.6,8365.0,169.5837,169.8113,169.5837,169.8113,8365.0
2024-08-14 15:00:00,171.55,171.59,171.49,171.5,23626.0,169.7618,169.8014,169.7024,169.7123,23626.0
2024-08-14 15:10:00,171.51,171.52,171.16,171.24,18209.0,169.7222,169.7321,169.3758,169.455,18209.0
2024-08-14 15:20:00,171.27,171.28,171.21,171.25,9607.0,169.4847,169.4946,169.4253,169.4649,9607.0
2024-08-14 15:30:00,171.25,171.25,171.09,171.21,10018.0,169.4649,169.4649,169.3066,169.4253,10018.0
2024-08-14 15:40:00,171.22,171.42,171.2,171.41,22128.0,169.4352,169.6331,169.4154,169.6232,22128.0
2024-08-14 15:50:00,171.42,171.68,171.29,171.43,37010.0,169.6331,169.8904,169.5045,169.643,37010.0
2024-08-15 09:30:00,173.22,173.6,173.22,173.5,27100.0,171.4144,171.7904,171.4144,171.6915,27100.0
2024-08-15 09:40:00,173.53,173.53,173.18,173.36,9108.0,171.7211,171.7211,171.3748,171.5529,9108.0
2024-08-15 09:50:00,173.34,173.54,173.3,173.5,8993.0,171.5331,171.731,171.4935,171.6915,8993.0
2024-08-15 10:00:00,173.48,173.64,173.25,173.29,11926.0,171.6717,171.83,171.4441,171.4836,11926.0
2024-08-15 10:10:00,173.28,173.54,173.22,173.54,5862.0,171.4737,171.731,171.4144,171.731,5862.0
2024-08-15 10:20:00,173.53,173.72,173.46,173.65,18013.0,171.7211,171.9092,171.6519,171.8399,18013.0
2024-08-15 10:30:00,173.65,173.76,173.61,173.73,14830.0,171.8399,171.9487,171.8003,171.9191,14830.0
2024-08-15 10:40:00,173.72,173.87,173.72,173.77,5714.0,171.9092,172.0576,171.9092,171.9586,5714.0
2024-08-15 10:50:00,173.77,173.84,173.71,173.76,8732.0,171.9586,172.0279,171.8993,171.9487,8732.0
2024-08-15 11:00:00,173.77,173.88,173.73,173.82,5810.0,171.9586,172.0675,171.9191,172.0081,5810.0
2024-08-15 11:10:00,173.86,174.05,173.85,173.96,7976.0,172.0477,172.2357,172.0378,172.1467,7976.0
2024-08-15 11:20:00,173.98,174.03,173.87,173.91,16401.0,172.1664,172.2159,172.0576,172.0972,16401.0
2024-08-15 11:30:00,174.0,174.02,173.91,173.99,4686.0,172.1862,172.206,172.0972,172.1763,4686.0
2024-08-15 11:40:00,174.01,174.13,173.99,174.07,13523.0,172.1961,172.3149,172.1763,172.2555,13523.0
2024-08-15 11:50:00,174.08,174.15,174.0,174.0,7995.0,172.2654,172.3347,172.1862,172.1862,7995.0
2024-08-15 12:00:00,174.03,174.14,174.0,174.13,17154.0,172.2159,172.3248,172.1862,172.3149,17154.0
2024-08-15 12:10:00,174.13,174.22,174.08,174.19,7261.0,172.3149,172.4039,172.2654,172.3743,7261.0
2024-08-15 12:20:00,174.22,174.34,174.21,174.31,16102.0,172.4039,172.5227,172.3941,172.493,16102.0
2024-08-15 12:30:00,174.35,174.35,174.2,174.2,21297.0,172.5326,172.5326,172.3842,172.3842,21297.0
2024-08-15 12:40:00,174.2,174.21,173.95,174.0,10189.0,172.3842,172.3941,172.1368,172.1862,10189.0
2024-08-15 12:50:00,174.01,174.14,173.99,174.14,14868.0,172.1961,172.3248,172.1763,172.3248,14868.0
2024-08-15 13:00:00,174.08,174.13,174.03,174.07,19163.0,172.2654,172.3149,172.2159,172.2555,19163.0
2024-08-15 13:10:00,174.06,174.19,174.06,174.15,3953.0,172.2456,172.3743,172.2456,172.3347,3953.0
2024-08-15 13:20:00,174.14,174.33,174.14,174.28,5017.0,172.3248,172.5128,172.3248,172.4633,5017.0
2024-08-15 13:30:00,174.29,174.4,174.28,174.38,28089.0,172.4732,172.5821,172.4633,172.5623,28089.0
2024-08-15 13:40:00,174.4,174.45,174.39,174.45,10704.0,172.5821,172.6315,172.5722,172.6315,10704.0
2024-08-15 13:50:00,174.43,174.49,174.4,174.47,18253.0,172.6118,172.6711,172.5821,172.6513,18253.0
2024-08-15 14:00:00,174.47,174.54,174.44,174.51,23682.0,172.6513,172.7206,172.6217,172.6909,23682.0
2024-08-15 14:10:00,174.5,174.5,174.39,174.47,25703.0,172.681,172.681,172.5722,172.6513,25703.0
2024-08-15 14:20:00,174.47,174.51,174.44,174.5,7044.0,172.6513,172.6909,172.6217,172.681,7044.0
2024-08-15 14:30:00,174.49,174.54,174.46,174.53,4142.0,172.6711,172.7206,172.6414,172.7107,4142.0
2024-08-15 14:40:00,174.56,174.62,174.54,174.61,3906.0,172.7404,172.7998,172.7206,172.7899,3906.0
2024-08-15 14:50:00,174.58,174.62,174.49,174.58,6877.0,172.7602,172.7998,172.6711,172.7602,6877.0
2024-08-15 15:00:00,174.56,174.59,174.45,174.57,13129.0,172.7404,172.7701,172.6315,172.7503,13129.0
2024-08-15 15:10:00,174.54,174.57,174.45,174.56,14989.0,172.7206,172.7503,172.6315,172.7404,14989.0
2024-08-15 15:20:00,174.54,174.6,174.52,174.57,9477.0,172.7206,172.78,172.7008,172.7503,9477.0
2024-08-15 15:30:00,174.54,174.66,174.54,174.59,14430.0,172.7206,172.8394,172.7206,172.7701,14430.0
2024-08-15 15:40:00,174.59,174.65,174.43,174.43,14721.0,172.7701,172.8295,172.6118,172.6118,14721.0
2024-08-15 15:50:00,174.45,174.56,174.25,174.56,16816.0,172.6315,172.7404,172.4336,172.7404,16816.0
2024-08-16 09:30:00,174.1,174.2,173.96,173.96,30005.0,172.2852,172.3842,172.1467,172.1467,30005.0
2024-08-16 09:40:00,173.98,174.16,173.91,174.08,18021.0,172.1664,172.3446,172.0972,172.2654,18021.0
2024-08-16 09:50:00,174.06,174.19,174.0,174.0,33276.0,172.2456,172.3743,172.1862,172.1862,33276.0
2024-08-16 10:00:00,174.16,174.41,174.15,174.23,24797.0,172.3446,172.592,172.3347,172.4138,24797.0
2024-08-16 10:10:00,174.23,174.45,174.21,174.45,18536.0,172.4138,172.6315,172.3941,172.6315,18536.0
2024-08-16 10:20:00,174.45,174.48,174.23,174.27,15364.0,172.6315,172.6612,172.4138,172.4534,15364.0
2024-08-16 10:30:00,174.25,174.31,174.09,174.17,14536.0,172.4336,172.493,172.2753,172.3545,14536.0
2024-08-16 10:40:00,174.14,174.15,173.82,173.83,10982.0,172.3248,172.3347,172.0081,172.018,10982.0
2024-08-16 10:50:00,173.9,174.16,173.88,173.92,8546.0,172.0873,172.3446,172.0675,172.1071,8546.0
2024-08-16 11:00:00,173.95,174.11,173.94,174.01,13158.0,172.1368,172.2951,172.1269,172.1961,13158.0
2024-08-16 11:10:00,174.03,174.07,173.94,174.02,8701.0,172.2159,172.2555,172.1269,172.206,8701.0
2024-08-16 11:20:00,174.03,174.16,173.97,174.12,9775.0,172.2159,172.3446,172.1566,172.305,9775.0
2024-08-16 11:30:00,174.12,174.25,174.08,174.21,11541.0,172.305,172.4336,172.2654,172.3941,11541.0
2024-08-16 11:40:00,174.23,174.34,174.21,174.34,20085.0,172.4138,172.5227,172.3941,172.5227,20085.0
2024-08-16 11:50:00,174.29,174.43,174.22,174.41,14322.0,172.4732,172.6118,172.4039,172.592,14322.0
2024-08-16 12:00:00,174.4,174.48,174.35,174.47,7724.0,172.5821,172.6612,172.5326,172.6513,7724.0
2024-08-16 12:10:00,174.49,174.65,174.49,174.62,17295.0,172.6711,172.8295,172.6711,172.7998,17295.0
2024-08-16 12:20:00,174.61,174.67,174.55,174.58,17713.0,172.7899,172.8493,172.7305,172.7602,17713.0
2024-08-16 12:30:00,174.6,174.75,174.57,174.73,17448.0,172.78,172.9284,172.7503,172.9086,17448.0
2024-08-16 12:40:00,174.72,174.73,174.66,174.72,27066.0,172.8987,172.9086,172.8394,172.8987,27066.0
2024-08-16 12:50:00,174.73,174.98,174.72,174.93,17134.0,172.9086,173.156,172.8987,173.1065,17134.0
2024-08-16 13:00:00,174.95,174.95,174.83,174.83,6531.0,173.1263,173.1263,173.0076,173.0076,6531.0
2024-08-16 13:10:00,174.82,174.88,174.78,174.87,5592.0,172.9977,173.0571,172.9581,173.0472,5592.0
2024-08-16 13:20:00,174.88,174.91,174.81,174.87,4566.0,173.0571,173.0868,172.9878,173.0472,4566.0
2024-08-16 13:30:00,174.89,174.96,174.88,174.94,8338.0,173.067,173.1362,173.0571,173.1164,8338.0
2024-08-16 13:40:00,174.94,174.97,174.86,174.91,9607.0,173.1164,173.1461,173.0373,173.0868,9607.0
2024-08-16 13:50:00,174.9,174.9,174.72,174.87,31233.0,173.0769,173.0769,172.8987,173.0472,31233.0
2024-08-16 14:00:00,174.88,174.88,174.68,174.68,21880.0,173.0571,173.0571,172.8592,172.8592,21880.0
2024-08-16 14:10:00,174.67,174.78,174.62,174.78,13745.0,172.8493,172.9581,172.7998,172.9581,13745.0
2024-08-16 14:20:00,174.77,174.78,174.66,174.75,13923.0,172.9482,172.9581,172.8394,172.9284,13923.0
2024-08-16 14:30:00,174.76,174.79,174.72,174.76,8843.0,172.9383,172.968,172.8987,172.9383,8843.0
2024-08-16 14:40:00,174.75,174.77,174.62,174.66,9404.0,172.9284,172.9482,172.7998,172.8394,9404.0
2024-08-16 14:50:00,174.67,174.84,174.64,174.84,10124.0,172.8493,173.0175,172.8196,173.0175,10124.0
2024-08-16 15:00:00,174.79,174.83,174.72,174.73,11263.0,172.968,173.0076,172.8987,172.9086,11263.0
2024-08-16 15:10:00,174.72,174.75,174.66,174.7,16712.0,172.8987,172.9284,172.8394,172.8789,16712.0
2024-08-16 15:20:00,174.69,174.69,174.6,174.6,11610.0,172.869,172.869,172.78,172.78,11610.0
2024-08-16 15:30:00,174.61,174.7,174.6,174.68,13288.0,172.7899,172.8789,172.78,172.8592,13288.0
2024-08-16 15:40:00,174.69,174.7,174.44,174.46,17102.0,172.869,172.8789,172.6217,172.6414,17102.0
2024-08-16 15:50:00,174.49,174.64,174.43,174.62,57534.0,172.6711,172.8196,172.6118,172.7998,57534.0
2024-08-19 09:30:00,174.78,174.97,174.58,174.77,34664.0,172.9581,173.1461,172.7602,172.9482,34664.0
2024-08-19 09:40:00,174.73,174.85,174.71,174.76,7167.0,172.9086,173.0274,172.8888,172.9383,7167.0
2024-08-19 09:50:00,174.77,174.77,174.54,174.62,5330.0,172.9482,172.9482,172.7206,172.7998,5330.0
2024-08-19 10:00:00,174.71,174.77,174.56,174.77,6359.0,172.8888,172.9482,172.7404,172.9482,6359.0
2024-08-19 10:10:00,174.76,174.77,174.24,174.27,4306.0,172.9383,172.9482,172.4237,172.4534,4306.0
2024-08-19 10:20:00,174.3,174.66,174.26,174.62,5372.0,172.4831,172.8394,172.4435,172.7998,5372.0
2024-08-19 10:30:00,174.63,174.75,174.61,174.75,8728.0,172.8097,172.9284,172.7899,172.9284,8728.0
2024-08-19 10:40:00,174.7,174.85,174.68,174.78,9109.0,172.8789,173.0274,172.8592,172.9581,9109.0
2024-08-19 10:50:00,174.87,175.06,174.87,175.03,9831.0,173.0472,173.2352,173.0472,173.2055,9831.0
2024-08-19 11:00:00,175.05,175.09,175.01,175.06,6763.0,173.2253,173.2649,173.1857,173.2352,6763.0
2024-08-19 11:10:00,175.05,175.05,174.93,174.95,14881.0,173.2253,173.2253,173.1065,173.1263,14881.0
2024-08-19 11:20:00,174.94,175.02,174.9,175.0,7641.0,173.1164,173.1956,173.0769,173.1758,7641.0
2024-08-19 11:30:00,175.0,175.1,174.98,174.99,18418.0,173.1758,173.2748,173.156,173.1659,18418.0
2024-08-19 11:40:00,174.99,175.04,174.97,174.99,10325.0,173.1659,173.2154,173.1461,173.1659,10325.0
2024-08-19 11:50:00,175.02,175.1,174.77,174.86,8882.0,173.1956,173.2748,172.9482,173.0373,8882.0
2024-08-19 12:00:00,174.86,174.96,174.85,174.94,4946.0,173.0373,173.1362,173.0274,173.1164,4946.0
2024-08-19 12:10:00,174.94,175.01,174.92,175.0,6308.0,173.1164,173.1857,173.0966,173.1758,6308.0
2024-08-19 12:20:00,175.01,175.06,174.98,175.05,3750.0,173.1857,173.2352,173.156,173.2253,3750.0
2024-08-19 12:30:00,175.02,175.07,174.98,175.05,18433.0,173.1956,173.2451,173.156,173.2253,18433.0
2024-08-19 12:40:00,175.07,175.14,175.07,175.13,15530.0,173.2451,173.3144,173.2451,173.3045,15530.0
2024-08-19 12:50:00,175.14,175.27,175.14,175.24,19668.0,173.3144,173.443,173.3144,173.4133,19668.0
2024-08-19 13:00:00,175.22,175.28,175.22,175.25,2711.0,173.3935,173.4529,173.3935,173.4232,2711.0
2024-08-19 13:10:00,175.24,175.24,175.13,175.18,18499.0,173.4133,173.4133,173.3045,173.3539,18499.0
2024-08-19 13:20:00,175.17,175.22,175.15,175.2,9504.0,173.344,173.3935,173.3243,173.3737,9504.0
2024-08-19 13:30:00,175.21,175.22,175.13,175.17,3627.0,173.3836,173.3935,173.3045,173.344,3627.0
2024-08-19 13:40:00,175.21,175.23,175.18,175.2,4509.0,173.3836,173.4034,173.3539,173.3737,4509.0
2024-08-19 13:50:00,175.22,175.3,175.2,175.28,5225.0,173.3935,173.4727,173.3737,173.4529,5225.0
2024-08-19 14:00:00,175.28,175.35,175.28,175.29,5497.0,173.4529,173.5222,173.4529,173.4628,5497.0
2024-08-19 14:10:00,175.27,175.28,175.25,175.27,3047.0,173.443,173.4529,173.4232,173.443,3047.0
2024-08-19 14:20:00,175.24,175.31,175.21,175.28,7851.0,173.4133,173.4826,173.3836,173.4529,7851.0
2024-08-19 14:30:00,175.3,175.33,175.29,175.31,14513.0,173.4727,173.5024,173.4628,173.4826,14513.0
2024-08-19 14:40:00,175.32,175.54,175.32,175.51,13999.0,173.4925,173.7102,173.4925,173.6805,13999.0
2024-08-19 14:50:00,175.5,175.51,175.41,175.45,8587.0,173.6706,173.6805,173.5815,173.6211,8587.0
2024-08-19 15:00:00,175.41,175.44,175.33,175.44,18728.0,173.5815,173.6112,173.5024,173.6112,18728.0
2024-08-19 15:10:00,175.42,175.48,175.39,175.47,13778.0,173.5914,173.6508,173.5617,173.6409,13778.0
2024-08-19 15:20:00,175.46,175.52,175.43,175.49,21423.0,173.631,173.6904,173.6013,173.6607,21423.0
2024-08-19 15:30:00,175.48,175.5,175.41,175.45,11343.0,173.6508,173.6706,173.5815,173.6211,11343.0
2024-08-19 15:40:00,175.48,175.51,175.39,175.4,13899.0,173.6508,173.6805,173.5617,173.5716,13899.0
2024-08-19 15:50:00,175.46,175.93,175.42,175.93,23743.0,173.631,174.0961,173.5914,174.0961,23743.0
2024-08-20 09:30:00,175.96,176.2,175.9,176.13,13964.0,174.1258,174.3633,174.0664,174.294,13964.0
2024-08-20 09:40:00,176.21,176.4,176.2,176.4,7372.0,174.3732,174.5612,174.3633,174.5612,7372.0
2024-08-20 09:50:00,176.4,176.55,176.37,176.51,29641.0,174.5612,174.7097,174.5315,174.6701,29641.0
2024-08-20 10:00:00,176.55,176.57,176.33,176.39,11721.0,174.7097,174.7294,174.492,174.5513,11721.0
2024-08-20 10:10:00,176.4,176.4,175.87,175.93,31053.0,174.5612,174.5612,174.0367,174.0961,31053.0
2024-08-20 10:20:00,175.9,175.97,175.84,175.94,11909.0,174.0664,174.1357,174.0071,174.106,11909.0
2024-08-20 10:30:00,175.95,175.98,175.61,175.62,23028.0,174.1159,174.1456,173.7795,173.7894,23028.0
2024-08-20 10:40:00,175.64,175.82,175.51,175.81,12454.0,173.8091,173.9873,173.6805,173.9774,12454.0
2024-08-20 10:50:00,175.79,175.87,175.66,175.67,4692.0,173.9576,174.0367,173.8289,173.8388,4692.0
2024-08-20 11:00:00,175.68,175.73,175.62,175.64,34480.0,173.8487,173.8982,173.7894,173.8091,34480.0
2024-08-20 11:10:00,175.65,175.74,175.58,175.7,27876.0,173.819,173.9081,173.7498,173.8685,27876.0
2024-08-20 11:20:00,175.7,175.82,175.55,175.62,24301.0,173.8685,173.9873,173.7201,173.7894,24301.0
2024-08-20 11:30:00,175.58,175.77,175.56,175.73,11397.0,173.7498,173.9378,173.73,173.8982,11397.0
2024-08-20 11:40:00,175.71,175.72,175.56,175.59,7766.0,173.8784,173.8883,173.73,173.7597,7766.0
2024-08-20 11:50:00,175.6,175.99,175.6,175.99,12530.0,173.7696,174.1555,173.7696,174.1555,12530.0
2024-08-20 12:00:00,175.99,176.04,175.91,175.96,17457.0,174.1555,174.205,174.0763,174.1258,17457.0
2024-08-20 12:10:00,175.98,175.98,175.7,175.7,13861.0,174.1456,174.1456,173.8685,173.8685,13861.0
2024-08-20 12:20:00,175.67,175.77,175.63,175.72,7312.0,173.8388,173.9378,173.7992,173.8883,7312.0
2024-08-20 12:30:00,175.77,175.79,175.67,175.76,6120.0,173.9378,173.9576,173.8388,173.9279,6120.0
2024-08-20 12:40:00,175.72,175.73,175.67,175.73,18215.0,173.8883,173.8982,173.8388,173.8982,18215.0
2024-08-20 12:50:00,175.7,175.71,175.54,175.56,11875.0,173.8685,173.8784,173.7102,173.73,11875.0
2024-08-20 13:00:00,175.54,175.58,175.41,175.58,9815.0,173.7102,173.7498,173.5815,173.7498,9815.0
2024-08-20 13:10:00,175.57,175.59,175.5,175.54,4799.0,173.7399,173.7597,173.6706,173.7102,4799.0
2024-08-20 13:20:00,175.57,175.61,175.5,175.58,23747.0,173.7399,173.7795,173.6706,173.7498,23747.0
2024-08-20 13:30:00,175.59,175.6,175.49,175.53,18338.0,173.7597,173.7696,173.6607,173.7003,18338.0
2024-08-20 13:40:00,175.54,175.69,175.54,175.68,9295.0,173.7102,173.8586,173.7102,173.8487,9295.0
2024-08-20 13:50:00,175.67,175.71,175.61,175.66,38868.0,173.8388,173.8784,173.7795,173.8289,38868.0
2024-08-20 14:00:00,175.63,175.8,175.62,175.77,17859.0,173.7992,173.9675,173.7894,173.9378,17859.0
2024-08-20 14:10:00,175.77,175.99,175.75,175.99,20081.0,173.9378,174.1555,173.918,174.1555,20081.0
2024-08-20 14:20:00,175.99,176.08,175.97,176.0,20075.0,174.1555,174.2446,174.1357,174.1654,20075.0
2024-08-20 14:30:00,175.98,176.05,175.96,176.02,22005.0,174.1456,174.2149,174.1258,174.1852,22005.0
2024-08-20 14:40:00,176.03,176.06,175.95,175.99,11920.0,174.1951,174.2248,174.1159,174.1555,11920.0
2024-08-20 14:50:00,175.98,176.03,175.89,175.95,13408.0,174.1456,174.1951,174.0565,174.1159,13408.0
2024-08-20 15:00:00,175.96,175.99,175.91,175.92,18340.0,174.1258,174.1555,174.0763,174.0862,18340.0
2024-08-20 15:10:00,175.9,175.95,175.83,175.9,11790.0,174.0664,174.1159,173.9972,174.0664,11790.0
2024-08-20 15:20:00,175.91,175.93,175.85,175.85,12446.0,174.0763,174.0961,174.017,174.017,12446.0
2024-08-20 15:30:00,175.84,175.92,175.83,175.85,20066.0,174.0071,174.0862,173.9972,174.017,20066.0
2024-08-20 15:40:00,175.85,175.93,175.79,175.93,12215.0,174.017,174.0961,173.9576,174.0961,12215.0
2024-08-20 15:50:00,175.94,175.98,175.81,175.81,9798.0,174.106,174.1456,173.9774,173.9774,9798.0
2024-08-21 09:30:00,176.39,176.53,176.3,176.53,13631.0,174.5513,174.6899,174.4623,174.6899,13631.0
2024-08-21 09:40:00,176.54,176.63,176.42,176.55,28286.0,174.6998,174.7888,174.581,174.7097,28286.0
2024-08-21 09:50:00,176.55,176.79,176.53,176.75,10594.0,174.7097,174.9472,174.6899,174.9076,10594.0
2024-08-21 10:00:00,176.81,176.91,176.73,176.76,17754.0,174.9669,175.0659,174.8878,174.9175,17754.0
2024-08-21 10:10:00,176.74,176.83,176.41,176.75,13446.0,174.8977,174.9867,174.5711,174.9076,13446.0
2024-08-21 10:20:00,176.77,176.84,176.76,176.78,6386.0,174.9274,174.9966,174.9175,174.9373,6386.0
2024-08-21 10:30:00,176.82,177.2,176.62,177.17,38762.0,174.9768,175.3529,174.7789,175.3232,38762.0
2024-08-21 10:40:00,177.24,177.45,177.02,177.02,9620.0,175.3925,175.6003,175.1748,175.1748,9620.0
2024-08-21 10:50:00,177.0,177.0,176.4,176.57,18439.0,175.155,175.155,174.5612,174.7294,18439.0
2024-08-21 11:00:00,176.53,176.72,176.36,176.68,10048.0,174.6899,174.8779,174.5216,174.8383,10048.0
2024-08-21 11:10:00,176.69,176.89,176.69,176.84,31491.0,174.8482,175.0461,174.8482,174.9966,31491.0
2024-08-21 11:20:00,176.87,176.87,176.76,176.8,4810.0,175.0263,175.0263,174.9175,174.9571,4810.0
2024-08-21 11:30:00,176.79,176.87,176.72,176.8,33440.0,174.9472,175.0263,174.8779,174.9571,33440.0
2024-08-21 11:40:00,176.79,176.89,176.69,176.69,7491.0,174.9472,175.0461,174.8482,174.8482,7491.0
2024-08-21 11:50:00,176.59,176.6,176.45,176.51,8778.0,174.7492,174.7591,174.6107,174.6701,8778.0
2024-08-21 12:00:00,176.45,176.46,176.24,176.43,22326.0,174.6107,174.6206,174.4029,174.5909,22326.0
2024-08-21 12:10:00,176.43,176.58,176.42,176.58,276024.0,174.5909,174.7393,174.581,174.7393,276024.0
2024-08-21 12:20:00,176.59,176.71,176.59,176.7,30416.0,174.7492,174.868,174.7492,174.8581,30416.0
2024-08-21 12:30:00,176.7,176.8,176.65,176.78,73048.0,174.8581,174.9571,174.8086,174.9373,73048.0
2024-08-21 12:40:00,176.78,176.87,176.75,176.84,94074.0,174.9373,175.0263,174.9076,174.9966,94074.0
2024-08-21 12:50:00,176.88,177.0,176.83,176.97,7207.0,175.0362,175.155,174.9867,175.1253,7207.0
2024-08-21 13:00:00,176.98,177.01,176.91,176.93,7462.0,175.1352,175.1649,175.0659,175.0857,7462.0
2024-08-21 13:10:00,176.94,176.98,176.93,176.93,1754.0,175.0956,175.1352,175.0857,175.0857,1754.0
2024-08-21 13:20:00,176.98,176.99,176.93,176.94,3916.0,175.1352,175.1451,175.0857,175.0956,3916.0
2024-08-21 13:30:00,176.98,177.03,176.93,176.95,7253.0,175.1352,175.1847,175.0857,175.1055,7253.0
2024-08-21 13:40:00,177.01,177.05,176.93,177.01,5136.0,175.1649,175.2044,175.0857,175.1649,5136.0
2024-08-21 13:50:00,177.06,177.1,177.04,177.07,6659.0,175.2143,175.2539,175.1946,175.2242,6659.0
2024-08-21 14:00:00,177.1,177.27,177.01,177.1,30551.0,175.2539,175.4222,175.1649,175.2539,30551.0
2024-08-21 14:10:00,177.11,177.16,177.05,177.14,7045.0,175.2638,175.3133,175.2044,175.2935,7045.0
2024-08-21 14:20:00,177.13,177.3,177.11,177.29,8192.0,175.2836,175.4518,175.2638,175.4419,8192.0
2024-08-21 14:30:00,177.33,177.44,177.07,177.15,15412.0,175.4815,175.5904,175.2242,175.3034,15412.0
2024-08-21 14:40:00,177.1,177.16,177.05,177.1,5006.0,175.2539,175.3133,175.2044,175.2539,5006.0
2024-08-21 14:50:00,177.09,177.2,177.09,177.13,7638.0,175.244,175.3529,175.244,175.2836,7638.0
2024-08-21 15:00:00,177.11,177.13,176.84,176.9,40061.0,175.2638,175.2836,174.9966,175.056,40061.0
2024-08-21 15:10:00,176.96,176.99,176.87,176.88,12129.0,175.1154,175.1451,175.0263,175.0362,12129.0
2024-08-21 15:20:00,176.86,176.95,176.68,176.93,23433.0,175.0164,175.1055,174.8383,175.0857,23433.0
2024-08-21 15:30:00,176.94,176.94,176.83,176.92,17601.0,175.0956,175.0956,174.9867,175.0758,17601.0
2024-08-21 15:40:00,176.91,176.99,176.83,176.99,19568.0,175.0659,175.1451,174.9867,175.1451,19568.0
2024-08-21 15:50:00,177.01,177.2,176.95,177.13,30278.0,175.1649,175.3529,175.1055,175.2836,30278.0
2024-08-22 09:30:00,177.36,177.73,177.36,177.54,29223.0,175.5112,175.8774,175.5112,175.6893,29223.0
2024-08-22 09:40:00,177.53,177.76,177.43,177.46,14232.0,175.6794,175.907,175.5805,175.6102,14232.0
2024-08-22 09:50:00,177.42,177.64,177.27,177.53,26118.0,175.5706,175.7883,175.4222,175.6794,26118.0
2024-08-22 10:00:00,177.57,177.59,177.21,177.27,8134.0,175.719,175.7388,175.3628,175.4222,8134.0
2024-08-22 10:10:00,177.2,177.22,177.03,177.14,9479.0,175.3529,175.3727,175.1847,175.2935,9479.0
2024-08-22 10:20:00,177.16,177.32,177.13,177.23,6120.0,175.3133,175.4716,175.2836,175.3826,6120.0
2024-08-22 10:30:00,177.04,177.22,176.98,177.18,6555.0,175.1946,175.3727,175.1352,175.3331,6555.0
2024-08-22 10:40:00,177.18,177.22,176.95,176.97,7437.0,175.3331,175.3727,175.1055,175.1253,7437.0
2024-08-22 10:50:00,176.95,177.12,176.92,177.07,14658.0,175.1055,175.2737,175.0758,175.2242,14658.0
2024-08-22 11:00:00,177.06,177.26,177.0,177.0,10353.0,175.2143,175.4123,175.155,175.155,10353.0
2024-08-22 11:10:00,176.95,177.03,176.8,176.8,5777.0,175.1055,175.1847,174.9571,174.9571,5777.0
2024-08-22 11:20:00,176.74,176.74,176.59,176.63,6640.0,174.8977,174.8977,174.7492,174.7888,6640.0
2024-08-22 11:30:00,176.62,176.65,176.46,176.46,12342.0,174.7789,174.8086,174.6206,174.6206,12342.0
2024-08-22 11:40:00,176.43,176.49,176.04,176.04,7843.0,174.5909,174.6503,174.205,174.205,7843.0
2024-08-22 11:50:00,176.02,176.29,175.97,176.21,14164.0,174.1852,174.4524,174.1357,174.3732,14164.0
2024-08-22 12:00:00,176.18,176.44,176.18,176.44,37041.0,174.3435,174.6008,174.3435,174.6008,37041.0
2024-08-22 12:10:00,176.47,176.48,176.38,176.47,7627.0,174.6305,174.6404,174.5414,174.6305,7627.0
2024-08-22 12:20:00,176.56,176.88,176.56,176.83,15366.0,174.7196,175.0362,174.7196,174.9867,15366.0
2024-08-22 12:30:00,176.89,176.89,176.8,176.83,11441.0,175.0461,175.0461,174.9571,174.9867,11441.0
2024-08-22 12:40:00,176.85,176.88,176.61,176.61,4215.0,175.0065,175.0362,174.769,174.769,4215.0
2024-08-22 12:50:00,176.64,176.64,176.02,176.09,20683.0,174.7987,174.7987,174.1852,174.2545,20683.0
2024-08-22 13:00:00,176.06,176.08,175.87,176.08,18958.0,174.2248,174.2446,174.0367,174.2446,18958.0
2024-08-22 13:10:00,176.08,176.32,176.03,176.21,25610.0,174.2446,174.4821,174.1951,174.3732,25610.0
2024-08-22 13:20:00,176.22,176.25,176.14,176.17,8074.0,174.3831,174.4128,174.3039,174.3336,8074.0
2024-08-22 13:30:00,176.11,176.11,175.71,175.96,10418.0,174.2742,174.2742,173.8784,174.1258,10418.0
2024-08-22 13:40:00,175.91,175.92,175.65,175.66,12327.0,174.0763,174.0862,173.819,173.8289,12327.0
2024-08-22 13:50:00,175.67,175.75,175.41,175.45,13705.0,173.8388,173.918,173.5815,173.6211,13705.0
2024-08-22 14:00:00,175.42,175.6,175.39,175.6,7839.0,173.5914,173.7696,173.5617,173.7696,7839.0
2024-08-22 14:10:00,175.64,175.92,175.6,175.92,15463.0,173.8091,174.0862,173.7696,174.0862,15463.0
2024-08-22 14:20:00,175.95,175.96,175.79,175.95,10656.0,174.1159,174.1258,173.9576,174.1159,10656.0
2024-08-22 14:30:00,175.94,175.94,175.83,175.88,13628.0,174.106,174.106,173.9972,174.0466,13628.0
2024-08-22 14:40:00,175.91,176.06,175.86,175.92,4963.0,174.0763,174.2248,174.0269,174.0862,4963.0
2024-08-22 14:50:00,175.9,175.92,175.66,175.67,5993.0,174.0664,174.0862,173.8289,173.8388,5993.0
2024-08-22 15:00:00,175.73,176.01,175.73,175.89,9327.0,173.8982,174.1753,173.8982,174.0565,9327.0
2024-08-22 15:10:00,175.88,176.0,175.81,175.84,38665.0,174.0466,174.1654,173.9774,174.0071,38665.0
2024-08-22 15:20:00,175.84,175.84,175.57,175.6,12458.0,174.0071,174.0071,173.7399,173.7696,12458.0
2024-08-22 15:30:00,175.65,175.73,175.5,175.61,17107.0,173.819,173.8982,173.6706,173.7795,17107.0
2024-08-22 15:40:00,175.55,175.77,175.49,175.77,12704.0,173.7201,173.9378,173.6607,173.9378,12704.0
2024-08-22 15:50:00,175.81,175.81,175.39,175.77,42546.0,173.9774,173.9774,173.5617,173.9378,42546.0
2024-08-23 09:30:00,176.82,176.87,176.69,176.8,10693.0,174.9768,175.0263,174.8482,174.9571,10693.0
2024-08-23 09:40:00,176.81,176.89,176.73,176.85,10267.0,174.9669,175.0461,174.8878,175.0065,10267.0
2024-08-23 09:50:00,176.86,176.86,176.68,176.82,6783.0,175.0164,175.0164,174.8383,174.9768,6783.0
2024-08-23 10:00:00,177.06,177.59,177.02,177.5,23915.0,175.2143,175.7388,175.1748,175.6498,23915.0
2024-08-23 10:10:00,177.63,177.71,177.0,177.11,32240.0,175.7784,175.8576,175.155,175.2638,32240.0
2024-08-23 10:20:00,177.14,177.6,177.04,177.55,24287.0,175.2935,175.7487,175.1946,175.6992,24287.0
2024-08-23 10:30:00,177.53,177.53,177.02,177.08,12489.0,175.6794,175.6794,175.1748,175.2341,12489.0
2024-08-23 10:40:00,176.99,177.17,176.14,176.31,19313.0,175.1451,175.3232,174.3039,174.4722,19313.0
2024-08-23 10:50:00,176.3,176.81,176.18,176.8,14608.0,174.4623,174.9669,174.3435,174.9571,14608.0
2024-08-23 11:00:00,176.77,176.9,176.62,176.81,10267.0,174.9274,175.056,174.7789,174.9669,10267.0
2024-08-23 11:10:00,176.84,177.36,176.5,177.25,13683.0,174.9966,175.5112,174.6602,175.4024,13683.0
2024-08-23 11:20:00,177.26,177.33,177.02,177.02,20748.0,175.4123,175.4815,175.1748,175.1748,20748.0
2024-08-23 11:30:00,177.18,177.23,177.16,177.21,2678.0,175.3331,175.3826,175.3133,175.3628,2678.0
2024-08-23 11:40:00,177.26,177.42,176.8,177.01,12142.0,175.4123,175.5706,174.9571,175.1649,12142.0
2024-08-23 11:50:00,176.98,176.98,176.73,176.76,9964.0,175.1352,175.1352,174.8878,174.9175,9964.0
2024-08-23 12:00:00,176.77,176.77,176.33,176.54,34569.0,174.9274,174.9274,174.492,174.6998,34569.0
2024-08-23 12:10:00,176.53,176.56,176.27,176.51,13285.0,174.6899,174.7196,174.4326,174.6701,13285.0
2024-08-23 12:20:00,176.5,176.51,176.18,176.32,9051.0,174.6602,174.6701,174.3435,174.4821,9051.0
2024-08-23 12:30:00,176.32,176.59,176.29,176.46,9227.0,174.4821,174.7492,174.4524,174.6206,9227.0
2024-08-23 12:40:00,176.45,176.45,175.93,176.04,12378.0,174.6107,174.6107,174.0961,174.205,12378.0
2024-08-23 12:50:00,176.12,176.57,176.12,176.46,11392.0,174.2841,174.7294,174.2841,174.6206,11392.0
2024-08-23 13:00:00,176.45,176.52,176.4,176.5,4358.0,174.6107,174.68,174.5612,174.6602,4358.0
2024-08-23 13:10:00,176.47,176.6,176.43,176.52,5702.0,174.6305,174.7591,174.5909,174.68,5702.0
2024-08-23 13:20:00,176.55,176.8,176.55,176.78,8014.0,174.7097,174.9571,174.7097,174.9373,8014.0
2024-08-23 13:30:00,176.78,176.88,176.75,176.88,6192.0,174.9373,175.0362,174.9076,175.0362,6192.0
2024-08-23 13:40:00,176.87,177.02,176.83,176.86,5474.0,175.0263,175.1748,174.9867,175.0164,5474.0
2024-08-23 13:50:00,176.9,176.91,176.77,176.83,4196.0,175.056,175.0659,174.9274,174.9867,4196.0
2024-08-23 14:00:00,176.82,176.94,176.79,176.92,13152.0,174.9768,175.0956,174.9472,175.0758,13152.0
2024-08-23 14:10:00,176.92,177.0,176.87,176.97,9910.0,175.0758,175.155,175.0263,175.1253,9910.0
2024-08-23 14:20:00,176.94,176.97,176.78,176.93,8310.0,175.0956,175.1253,174.9373,175.0857,8310.0
2024-08-23 14:30:00,176.9,176.93,176.82,176.92,9000.0,175.056,175.0857,174.9768,175.0758,9000.0
2024-08-23 14:40:00,176.9,177.03,176.9,177.02,15339.0,175.056,175.1847,175.056,175.1748,15339.0
2024-08-23 14:50:00,177.0,177.01,176.81,176.88,11725.0,175.155,175.1649,174.9669,175.0362,11725.0
2024-08-23 15:00:00,176.89,176.92,176.75,176.91,6678.0,175.0461,175.0758,174.9076,175.0659,6678.0
2024-08-23 15:10:00,176.95,177.2,176.94,177.18,21710.0,175.1055,175.3529,175.0956,175.3331,21710.0
2024-08-23 15:20:00,177.2,177.39,177.15,177.38,10534.0,175.3529,175.5409,175.3034,175.531,10534.0
2024-08-23 15:30:00,177.38,177.39,177.14,177.15,11618.0,175.531,175.5409,175.2935,175.3034,11618.0
2024-08-23 15:40:00,177.19,177.25,176.93,177.25,55488.0,175.343,175.4024,175.0857,175.4024,55488.0
2024-08-23 15:50:00,177.27,177.5,177.15,177.38,22168.0,175.4222,175.6498,175.3034,175.531,22168.0
2024-08-26 09:30:00,177.57,177.93,177.57,177.81,23097.0,175.719,176.0753,175.719,175.9565,23097.0
2024-08-26 09:40:00,177.77,177.77,177.59,177.66,4444.0,175.9169,175.9169,175.7388,175.8081,4444.0
2024-08-26 09:50:00,177.66,177.76,177.6,177.61,6989.0,175.8081,175.907,175.7487,175.7586,6989.0
2024-08-26 10:00:00,177.63,177.68,177.42,177.42,8985.0,175.7784,175.8279,175.5706,175.5706,8985.0
2024-08-26 10:10:00,177.44,177.49,177.3,177.3,5376.0,175.5904,175.6399,175.4518,175.4518,5376.0
2024-08-26 10:20:00,177.36,177.53,177.36,177.43,5532.0,175.5112,175.6794,175.5112,175.5805,5532.0
2024-08-26 10:30:00,177.37,177.44,176.9,176.94,8374.0,175.5211,175.5904,175.056,175.0956,8374.0
2024-08-26 10:40:00,176.93,177.17,176.93,177.09,14805.0,175.0857,175.3232,175.0857,175.244,14805.0
2024-08-26 10:50:00,177.06,177.24,177.02,177.24,16396.0,175.2143,175.3925,175.1748,175.3925,16396.0
2024-08-26 11:00:00,177.23,177.27,177.09,177.14,86637.0,175.3826,175.4222,175.244,175.2935,86637.0
2024-08-26 11:10:00,177.15,177.27,177.09,177.16,7014.0,175.3034,175.4222,175.244,175.3133,7014.0
2024-08-26 11:20:00,177.17,177.26,177.08,177.08,16583.0,175.3232,175.4123,175.2341,175.2341,16583.0
2024-08-26 11:30:00,177.08,177.09,176.97,177.06,9717.0,175.2341,175.244,175.1253,175.2143,9717.0
2024-08-26 11:40:00,177.03,177.16,176.85,177.0,13741.0,175.1847,175.3133,175.0065,175.155,13741.0
2024-08-26 11:50:00,177.03,177.04,176.8,176.84,13446.0,175.1847,175.1946,174.9571,174.9966,13446.0
2024-08-26 12:00:00,176.8,176.91,176.78,176.83,7469.0,174.9571,175.0659,174.9373,174.9867,7469.0
2024-08-26 12:10:00,176.85,177.01,176.85,176.98,9570.0,175.0065,175.1649,175.0065,175.1352,9570.0
2024-08-26 12:20:00,177.1,177.28,177.09,177.27,7902.0,175.2539,175.432,175.244,175.4222,7902.0
2024-08-26 12:30:00,177.33,177.35,177.26,177.32,19876.0,175.4815,175.5013,175.4123,175.4716,19876.0
2024-08-26 12:40:00,177.35,177.43,177.31,177.38,8294.0,175.5013,175.5805,175.4617,175.531,8294.0
2024-08-26 12:50:00,177.36,177.43,177.29,177.34,26651.0,175.5112,175.5805,175.4419,175.4914,26651.0
2024-08-26 13:00:00,177.34,177.39,177.2,177.21,10581.0,175.4914,175.5409,175.3529,175.3628,10581.0
2024-08-26 13:10:00,177.26,177.29,177.16,177.16,4145.0,175.4123,175.4419,175.3133,175.3133,4145.0
2024-08-26 13:20:00,177.2,177.32,177.16,177.18,28163.0,175.3529,175.4716,175.3133,175.3331,28163.0
2024-08-26 13:30:00,177.15,177.19,176.86,176.86,13743.0,175.3034,175.343,175.0164,175.0164,13743.0
2024-08-26 13:40:00,176.87,176.97,176.69,176.75,21678.0,175.0263,175.1253,174.8482,174.9076,21678.0
2024-08-26 13:50:00,176.75,176.8,176.7,176.77,10110.0,174.9076,174.9571,174.8581,174.9274,10110.0
2024-08-26 14:00:00,176.73,176.87,176.67,176.72,34917.0,174.8878,175.0263,174.8284,174.8779,34917.0
2024-08-26 14:10:00,176.69,176.85,176.67,176.85,11334.0,174.8482,175.0065,174.8284,175.0065,11334.0
2024-08-26 14:20:00,176.85,177.03,176.85,177.02,16460.0,175.0065,175.1847,175.0065,175.1748,16460.0
2024-08-26 14:30:00,177.01,177.17,176.98,177.14,9243.0,175.1649,175.3232,175.1352,175.2935,9243.0
2024-08-26 14:40:00,177.16,177.22,177.13,177.14,8228.0,175.3133,175.3727,175.2836,175.2935,8228.0
2024-08-26 14:50:00,177.12,177.22,177.08,177.21,11101.0,175.2737,175.3727,175.2341,175.3628,11101.0
2024-08-26 15:00:00,177.21,177.21,177.03,177.07,14609.0,175.3628,175.3628,175.1847,175.2242,14609.0
2024-08-26 15:10:00,177.08,177.19,177.04,177.1,33317.0,175.2341,175.343,175.1946,175.2539,33317.0
2024-08-26 15:20:00,177.12,177.19,177.08,177.09,12317.0,175.2737,175.343,175.2341,175.244,12317.0
2024-08-26 15:30:00,177.02,177.09,176.99,177.03,5603.0,175.1748,175.244,175.1451,175.1847,5603.0
2024-08-26 15:40:00,177.0,177.1,176.9,176.9,15200.0,175.155,175.2539,175.056,175.056,15200.0
2024-08-26 15:50:00,176.92,177.12,176.84,177.11,25667.0,175.0758,175.2737,174.9966,175.2638,25667.0
2024-08-27 09:30:00,176.47,176.87,176.47,176.51,16510.0,174.6305,175.0263,174.6305,174.6701,16510.0
2024-08-27 09:40:00,176.49,176.78,176.4,176.78,9718.0,174.6503,174.9373,174.5612,174.9373,9718.0
2024-08-27 09:50:00,176.75,177.15,176.73,177.07,10995.0,174.9076,175.3034,174.8878,175.2242,10995.0
2024-08-27 10:00:00,177.12,177.21,177.03,177.18,7430.0,175.2737,175.3628,175.1847,175.3331,7430.0
2024-08-27 10:10:00,177.24,177.24,177.0,177.13,13278.0,175.3925,175.3925,175.155,175.2836,13278.0
2024-08-27 10:20:00,177.11,177.46,177.07,177.4,13163.0,175.2638,175.6102,175.2242,175.5508,13163.0
2024-08-27 10:30:00,177.51,177.65,177.49,177.6,10820.0,175.6597,175.7982,175.6399,175.7487,10820.0
2024-08-27 10:40:00,177.58,177.63,177.53,177.63,9257.0,175.7289,175.7784,175.6794,175.7784,9257.0
2024-08-27 10:50:00,177.59,177.75,177.53,177.73,11022.0,175.7388,175.8971,175.6794,175.8774,11022.0
2024-08-27 11:00:00,177.77,177.87,177.73,177.84,6365.0,175.9169,176.0159,175.8774,175.9862,6365.0
2024-08-27 11:10:00,177.83,177.86,177.49,177.56,7643.0,175.9763,176.006,175.6399,175.7091,7643.0
2024-08-27 11:20:00,177.6,177.66,177.42,177.42,4033.0,175.7487,175.8081,175.5706,175.5706,4033.0
2024-08-27 11:30:00,177.35,177.39,177.1,177.28,9061.0,175.5013,175.5409,175.2539,175.432,9061.0
2024-08-27 11:40:00,177.28,177.38,177.18,177.32,6362.0,175.432,175.531,175.3331,175.4716,6362.0
2024-08-27 11:50:00,177.33,177.4,177.26,177.4,25414.0,175.4815,175.5508,175.4123,175.5508,25414.0
2024-08-27 12:00:00,177.38,177.4,177.32,177.35,5617.0,175.531,175.5508,175.4716,175.5013,5617.0
2024-08-27 12:10:00,177.34,177.54,177.34,177.54,3311.0,175.4914,175.6893,175.4914,175.6893,3311.0
2024-08-27 12:20:00,177.52,177.52,177.42,177.45,5391.0,175.6695,175.6695,175.5706,175.6003,5391.0
2024-08-27 12:30:00,177.46,177.54,177.39,177.44,9815.0,175.6102,175.6893,175.5409,175.5904,9815.0
2024-08-27 12:40:00,177.41,177.46,177.2,177.46,14902.0,175.5607,175.6102,175.3529,175.6102,14902.0
2024-08-27 12:50:00,177.51,177.58,177.5,177.53,6458.0,175.6597,175.7289,175.6498,175.6794,6458.0
2024-08-27 13:00:00,177.51,177.6,177.49,177.56,8231.0,175.6597,175.7487,175.6399,175.7091,8231.0
2024-08-27 13:10:00,177.61,177.63,177.58,177.62,4958.0,175.7586,175.7784,175.7289,175.7685,4958.0
2024-08-27 13:20:00,177.63,177.78,177.6,177.78,11462.0,175.7784,175.9268,175.7487,175.9268,11462.0
2024-08-27 13:30:00,177.78,177.82,177.7,177.73,8479.0,175.9268,175.9664,175.8477,175.8774,8479.0
2024-08-27 13:40:00,177.72,177.77,177.63,177.71,16785.0,175.8675,175.9169,175.7784,175.8576,16785.0
2024-08-27 13:50:00,177.72,177.81,177.71,177.76,11933.0,175.8675,175.9565,175.8576,175.907,11933.0
2024-08-27 14:00:00,177.81,177.81,177.73,177.75,6010.0,175.9565,175.9565,175.8774,175.8971,6010.0
2024-08-27 14:10:00,177.74,177.78,177.69,177.74,29451.0,175.8873,175.9268,175.8378,175.8873,29451.0
2024-08-27 14:20:00,177.73,177.74,177.65,177.7,5805.0,175.8774,175.8873,175.7982,175.8477,5805.0
2024-08-27 14:30:00,177.71,177.75,177.66,177.71,9442.0,175.8576,175.8971,175.8081,175.8576,9442.0
2024-08-27 14:40:00,177.7,177.72,177.67,177.68,8322.0,175.8477,175.8675,175.818,175.8279,8322.0
2024-08-27 14:50:00,177.63,177.71,177.58,177.65,9856.0,175.7784,175.8576,175.7289,175.7982,9856.0
2024-08-27 15:00:00,177.65,177.68,177.53,177.63,10487.0,175.7982,175.8279,175.6794,175.7784,10487.0
2024-08-27 15:10:00,177.63,177.68,177.61,177.63,17963.0,175.7784,175.8279,175.7586,175.7784,17963.0
2024-08-27 15:20:00,177.63,177.74,177.62,177.67,14649.0,175.7784,175.8873,175.7685,175.818,14649.0
2024-08-27 15:30:00,177.62,177.7,177.59,177.7,28512.0,175.7685,175.8477,175.7388,175.8477,28512.0
2024-08-27 15:40:00,177.69,177.82,177.67,177.8,6881.0,175.8378,175.9664,175.818,175.9466,6881.0
2024-08-27 15:50:00,177.75,177.82,177.64,177.7,18779.0,175.8971,175.9664,175.7883,175.8477,18779.0
2024-08-28 09:30:00,177.73,177.78,177.45,177.47,17315.0,175.8774,175.9268,175.6003,175.6201,17315.0
2024-08-28 09:40:00,177.54,177.57,177.33,177.38,5183.0,175.6893,175.719,175.4815,175.531,5183.0
2024-08-28 09:50:00,177.41,177.53,177.38,177.49,5177.0,175.5607,175.6794,175.531,175.6399,5177.0
2024-08-28 10:00:00,177.39,177.49,177.34,177.47,6741.0,175.5409,175.6399,175.4914,175.6201,6741.0
2024-08-28 10:10:00,177.48,177.54,177.39,177.54,7666.0,175.63,175.6893,175.5409,175.6893,7666.0
2024-08-28 10:20:00,177.51,177.62,177.43,177.57,6534.0,175.6597,175.7685,175.5805,175.719,6534.0
2024-08-28 10:30:00,177.6,177.6,177.42,177.48,4108.0,175.7487,175.7487,175.5706,175.63,4108.0
2024-08-28 10:40:00,177.43,177.43,176.97,177.04,8122.0,175.5805,175.5805,175.1253,175.1946,8122.0
2024-08-28 10:50:00,177.07,177.17,177.01,177.01,6283.0,175.2242,175.3232,175.1649,175.1649,6283.0
2024-08-28 11:00:00,176.99,176.99,176.76,176.89,16409.0,175.1451,175.1451,174.9175,175.0461,16409.0
2024-08-28 11:10:00,176.88,176.89,176.29,176.32,18981.0,175.0362,175.0461,174.4524,174.4821,18981.0
2024-08-28 11:20:00,176.35,176.43,176.28,176.43,10023.0,174.5117,174.5909,174.4425,174.5909,10023.0
2024-08-28 11:30:00,176.41,176.51,176.29,176.49,12577.0,174.5711,174.6701,174.4524,174.6503,12577.0
2024-08-28 11:40:00,176.45,176.46,176.34,176.38,14882.0,174.6107,174.6206,174.5018,174.5414,14882.0
2024-08-28 11:50:00,176.38,176.5,176.38,176.49,20458.0,174.5414,174.6602,174.5414,174.6503,20458.0
2024-08-28 12:00:00,176.49,176.54,176.31,176.39,21584.0,174.6503,174.6998,174.4722,174.5513,21584.0
2024-08-28 12:10:00,176.35,176.39,176.17,176.29,16970.0,174.5117,174.5513,174.3336,174.4524,16970.0
2024-08-28 12:20:00,176.27,176.27,176.0,176.15,15101.0,174.4326,174.4326,174.1654,174.3138,15101.0
2024-08-28 12:30:00,176.15,176.34,176.11,176.29,6373.0,174.3138,174.5018,174.2742,174.4524,6373.0
2024-08-28 12:40:00,176.32,176.37,176.28,176.31,5087.0,174.4821,174.5315,174.4425,174.4722,5087.0
2024-08-28 12:50:00,176.33,176.55,176.33,176.55,9195.0,174.492,174.7097,174.492,174.7097,9195.0
2024-08-28 13:00:00,176.5,176.62,176.5,176.55,4091.0,174.6602,174.7789,174.6602,174.7097,4091.0
2024-08-28 13:10:00,176.51,176.53,176.23,176.27,10426.0,174.6701,174.6899,174.393,174.4326,10426.0
2024-08-28 13:20:00,176.26,176.32,176.22,176.32,15389.0,174.4227,174.4821,174.3831,174.4821,15389.0
2024-08-28 13:30:00,176.3,176.4,176.28,176.3,10275.0,174.4623,174.5612,174.4425,174.4623,10275.0
2024-08-28 13:40:00,176.28,176.3,176.05,176.05,25530.0,174.4425,174.4623,174.2149,174.2149,25530.0
2024-08-28 13:50:00,176.11,176.12,175.47,175.48,7615.0,174.2742,174.2841,173.6409,173.6508,7615.0
2024-08-28 14:00:00,175.4,175.71,175.38,175.71,12276.0,173.5716,173.8784,173.5519,173.8784,12276.0
2024-08-28 14:10:00,175.71,175.75,175.62,175.63,13049.0,173.8784,173.918,173.7894,173.7992,13049.0
2024-08-28 14:20:00,175.66,175.71,175.53,175.58,11374.0,173.8289,173.8784,173.7003,173.7498,11374.0
2024-08-28 14:30:00,175.61,175.64,175.55,175.61,16013.0,173.7795,173.8091,173.7201,173.7795,16013.0
2024-08-28 14:40:00,175.64,175.69,175.54,175.57,10166.0,173.8091,173.8586,173.7102,173.7399,10166.0
2024-08-28 14:50:00,175.57,176.33,175.56,176.33,7409.0,173.7399,174.492,173.73,174.492,7409.0
2024-08-28 15:00:00,176.33,176.54,176.16,176.19,13465.0,174.492,174.6998,174.3237,174.3534,13465.0
2024-08-28 15:10:00,176.18,176.28,176.09,176.27,17023.0,174.3435,174.4425,174.2545,174.4326,17023.0
2024-08-28 15:20:00,176.3,176.51,176.23,176.49,19647.0,174.4623,174.6701,174.393,174.6503,19647.0
2024-08-28 15:30:00,176.47,176.56,176.32,176.35,15975.0,174.6305,174.7196,174.4821,174.5117,15975.0
2024-08-28 15:40:00,176.34,176.61,176.33,176.46,11041.0,174.5018,174.769,174.492,174.6206,11041.0
2024-08-28 15:50:00,176.51,176.72,176.35,176.38,14323.0,174.6701,174.8779,174.5117,174.5414,14323.0
2024-08-29 09:30:00,177.01,177.35,176.9,177.14,40965.0,175.1649,175.5013,175.056,175.2935,40965.0
2024-08-29 09:40:00,177.2,177.3,176.99,177.28,13702.0,175.3529,175.4518,175.1451,175.432,13702.0
2024-08-29 09:50:00,177.25,177.38,176.86,177.34,22418.0,175.4024,175.531,175.0164,175.4914,22418.0
2024-08-29 10:00:00,177.55,177.59,177.3,177.34,10324.0,175.6992,175.7388,175.4518,175.4914,10324.0
2024-08-29 10:10:00,177.3,177.43,177.05,177.2,14173.0,175.4518,175.5805,175.2044,175.3529,14173.0
2024-08-29 10:20:00,177.27,177.62,177.15,177.46,14937.0,175.4222,175.7685,175.3034,175.6102,14937.0
2024-08-29 10:30:00,177.57,177.76,177.55,177.68,12732.0,175.719,175.907,175.6992,175.8279,12732.0
2024-08-29 10:40:00,177.72,177.89,177.62,177.89,9262.0,175.8675,176.0357,175.7685,176.0357,9262.0
2024-08-29 10:50:00,177.91,177.94,177.68,177.74,6135.0,176.0555,176.0852,175.8279,175.8873,6135.0
2024-08-29 11:00:00,177.81,177.9,177.76,177.87,8726.0,175.9565,176.0456,175.907,176.0159,8726.0
2024-08-29 11:10:00,177.84,178.08,177.8,177.82,13771.0,175.9862,176.2237,175.9466,175.9664,13771.0
2024-08-29 11:20:00,177.77,177.77,177.62,177.76,14569.0,175.9169,175.9169,175.7685,175.907,14569.0
2024-08-29 11:30:00,177.77,177.88,177.67,177.84,194467.0,175.9169,176.0258,175.818,175.9862,194467.0
2024-08-29 11:40:00,177.81,177.83,177.69,177.8,5830.0,175.9565,175.9763,175.8378,175.9466,5830.0
2024-08-29 11:50:00,177.77,177.82,177.67,177.82,7921.0,175.9169,175.9664,175.818,175.9664,7921.0
2024-08-29 12:00:00,177.79,178.04,177.79,177.98,30428.0,175.9367,176.1841,175.9367,176.1248,30428.0
2024-08-29 12:10:00,177.96,178.12,177.9,177.95,14281.0,176.105,176.2633,176.0456,176.0951,14281.0
2024-08-29 12:20:00,177.93,178.07,177.93,178.03,10541.0,176.0753,176.2138,176.0753,176.1742,10541.0
2024-08-29 12:30:00,178.02,178.1,178.01,178.08,6455.0,176.1643,176.2435,176.1544,176.2237,6455.0
2024-08-29 12:40:00,178.07,178.15,178.02,178.02,6303.0,176.2138,176.293,176.1643,176.1643,6303.0
2024-08-29 12:50:00,177.93,178.0,177.83,177.98,8241.0,176.0753,176.1445,175.9763,176.1248,8241.0
2024-08-29 13:00:00,177.97,177.97,177.83,177.84,10894.0,176.1149,176.1149,175.9763,175.9862,10894.0
2024-08-29 13:10:00,177.84,177.84,177.69,177.78,9132.0,175.9862,175.9862,175.8378,175.9268,9132.0
2024-08-29 13:20:00,177.75,177.85,177.74,177.77,7616.0,175.8971,175.9961,175.8873,175.9169,7616.0
2024-08-29 13:30:00,177.75,177.81,177.71,177.71,5201.0,175.8971,175.9565,175.8576,175.8576,5201.0
2024-08-29 13:40:00,177.7,177.83,177.62,177.66,10050.0,175.8477,175.9763,175.7685,175.8081,10050.0
2024-08-29 13:50:00,177.69,177.92,177.67,177.92,6728.0,175.8378,176.0654,175.818,176.0654,6728.0
2024-08-29 14:00:00,177.89,177.89,177.64,177.7,24757.0,176.0357,176.0357,175.7883,175.8477,24757.0
2024-08-29 14:10:00,177.69,177.69,177.55,177.58,19926.0,175.8378,175.8378,175.6992,175.7289,19926.0
2024-08-29 14:20:00,177.57,177.63,177.12,177.21,43255.0,175.719,175.7784,175.2737,175.3628,43255.0
2024-08-29 14:30:00,177.14,177.15,176.5,176.57,42772.0,175.2935,175.3034,174.6602,174.7294,42772.0
2024-08-29 14:40:00,176.55,176.69,176.11,176.49,32015.0,174.7097,174.8482,174.2742,174.6503,32015.0
2024-08-29 14:50:00,176.47,176.68,176.16,176.55,23557.0,174.6305,174.8383,174.3237,174.7097,23557.0
2024-08-29 15:00:00,176.6,176.6,176.33,176.36,16084.0,174.7591,174.7591,174.492,174.5216,16084.0
2024-08-29 15:10:00,176.45,176.66,176.2,176.47,14908.0,174.6107,174.8185,174.3633,174.6305,14908.0
2024-08-29 15:20:00,176.51,176.86,176.42,176.75,14127.0,174.6701,175.0164,174.581,174.9076,14127.0
2024-08-29 15:30:00,176.74,176.97,176.63,176.82,15269.0,174.8977,175.1253,174.7888,174.9768,15269.0
2024-08-29 15:40:00,176.83,176.84,176.45,176.49,16344.0,174.9867,174.9966,174.6107,174.6503,16344.0
2024-08-29 15:50:00,176.42,176.61,176.28,176.45,41294.0,174.581,174.769,174.4425,174.6107,41294.0
2024-08-30 09:30:00,177.09,177.33,177.08,177.23,21081.0,175.244,175.4815,175.2341,175.3826,21081.0
2024-08-30 09:40:00,177.24,177.34,176.99,176.99,2892.0,175.3925,175.4914,175.1451,175.1451,2892.0
2024-08-30 09:50:00,176.94,177.27,176.84,177.27,5482.0,175.0956,175.4222,174.9966,175.4222,5482.0
2024-08-30 10:00:00,177.23,177.42,177.23,177.3,5031.0,175.3826,175.5706,175.3826,175.4518,5031.0
2024-08-30 10:10:00,177.3,177.39,177.14,177.27,3370.0,175.4518,175.5409,175.2935,175.4222,3370.0
2024-08-30 10:20:00,177.08,177.11,176.95,177.07,4510.0,175.2341,175.2638,175.1055,175.2242,4510.0
2024-08-30 10:30:00,177.12,177.27,177.08,177.2,17264.0,175.2737,175.4222,175.2341,175.3529,17264.0
2024-08-30 10:40:00,177.23,177.37,177.0,177.24,24449.0,175.3826,175.5211,175.155,175.3925,24449.0
2024-08-30 10:50:00,177.23,177.24,176.61,176.67,14379.0,175.3826,175.3925,174.769,174.8284,14379.0
2024-08-30 11:00:00,176.62,176.75,176.51,176.7,12611.0,174.7789,174.9076,174.6701,174.8581,12611.0
2024-08-30 11:10:00,176.74,176.74,176.55,176.55,3182.0,174.8977,174.8977,174.7097,174.7097,3182.0
2024-08-30 11:20:00,176.45,176.47,176.34,176.38,5319.0,174.6107,174.6305,174.5018,174.5414,5319.0
2024-08-30 11:30:00,176.4,176.4,176.04,176.22,38163.0,174.5612,174.5612,174.205,174.3831,38163.0
2024-08-30 11:40:00,176.24,176.32,176.19,176.22,15250.0,174.4029,174.4821,174.3534,174.3831,15250.0
2024-08-30 11:50:00,176.21,176.37,176.21,176.36,7142.0,174.3732,174.5315,174.3732,174.5216,7142.0
2024-08-30 12:00:00,176.34,176.49,176.07,176.47,15425.0,174.5018,174.6503,174.2347,174.6305,15425.0
2024-08-30 12:10:00,176.47,176.53,176.31,176.35,7132.0,174.6305,174.6899,174.4722,174.5117,7132.0
2024-08-30 12:20:00,176.28,176.31,176.03,176.05,7338.0,174.4425,174.4722,174.1951,174.2149,7338.0
2024-08-30 12:30:00,176.07,176.07,175.7,175.88,23839.0,174.2347,174.2347,173.8685,174.0466,23839.0
2024-08-30 12:40:00,175.9,176.04,175.86,176.03,5587.0,174.0664,174.205,174.0269,174.1951,5587.0
2024-08-30 12:50:00,176.07,176.38,176.07,176.34,8627.0,174.2347,174.5414,174.2347,174.5018,8627.0
2024-08-30 13:00:00,176.35,176.6,176.34,176.42,6833.0,174.5117,174.7591,174.5018,174.581,6833.0
2024-08-30 13:10:00,176.42,176.5,176.3,176.3,10107.0,174.581,174.6602,174.4623,174.4623,10107.0
2024-08-30 13:20:00,176.34,176.39,176.23,176.33,10589.0,174.5018,174.5513,174.393,174.492,10589.0
2024-08-30 13:30:00,176.36,176.41,176.33,176.37,4815.0,174.5216,174.5711,174.492,174.5315,4815.0
2024-08-30 13:40:00,176.33,176.38,176.28,176.37,18343.0,174.492,174.5414,174.4425,174.5315,18343.0
2024-08-30 13:50:00,176.34,176.44,176.24,176.27,10118.0,174.5018,174.6008,174.4029,174.4326,10118.0
2024-08-30 14:00:00,176.28,176.48,176.21,176.46,10147.0,174.4425,174.6404,174.3732,174.6206,10147.0
2024-08-30 14:10:00,176.46,176.59,176.44,176.59,17213.0,174.6206,174.7492,174.6008,174.7492,17213.0
2024-08-30 14:20:00,176.56,176.69,176.56,176.57,11361.0,174.7196,174.8482,174.7196,174.7294,11361.0
2024-08-30 14:30:00,176.59,176.76,176.57,176.74,9062.0,174.7492,174.9175,174.7294,174.8977,9062.0
2024-08-30 14:40:00,176.73,176.85,176.72,176.76,6339.0,174.8878,175.0065,174.8779,174.9175,6339.0
2024-08-30 14:50:00,176.86,176.97,176.83,176.88,11717.0,175.0164,175.1253,174.9867,175.0362,11717.0
2024-08-30 15:00:00,176.89,176.97,176.87,176.92,10534.0,175.0461,175.1253,175.0263,175.0758,10534.0
2024-08-30 15:10:00,176.91,176.95,176.74,176.93,14716.0,175.0659,175.1055,174.8977,175.0857,14716.0
2024-08-30 15:20:00,176.95,177.28,176.94,177.24,13000.0,175.1055,175.432,175.0956,175.3925,13000.0
2024-08-30 15:30:00,177.23,177.3,177.07,177.22,9037.0,175.3826,175.4518,175.2242,175.3727,9037.0
2024-08-30 15:40:00,177.19,177.24,177.12,177.21,9350.0,175.343,175.3925,175.2737,175.3628,9350.0
2024-08-30 15:50:00,177.26,177.89,177.26,177.77,88347.0,175.4123,176.0357,175.4123,175.9169,88347.0
2024-09-03 09:30:00,177.02,177.02,176.43,176.43,29071.0,175.1748,175.1748,174.5909,174.5909,29071.0
2024-09-03 09:40:00,176.47,176.64,176.42,176.46,12087.0,174.6305,174.7987,174.581,174.6206,12087.0
2024-09-03 09:50:00,176.4,176.4,176.03,176.19,17062.0,174.5612,174.5612,174.1951,174.3534,17062.0
2024-09-03 10:00:00,176.25,176.25,175.65,175.81,33201.0,174.4128,174.4128,173.819,173.9774,33201.0
2024-09-03 10:10:00,175.78,175.79,175.4,175.59,17942.0,173.9477,173.9576,173.5716,173.7597,17942.0
2024-09-03 10:20:00,175.56,175.76,175.51,175.65,20690.0,173.73,173.9279,173.6805,173.819,20690.0
2024-09-03 10:30:00,175.68,175.68,175.34,175.39,16666.0,173.8487,173.8487,173.5123,173.5617,16666.0
2024-09-03 10:40:00,175.38,175.41,175.09,175.09,13698.0,173.5519,173.5815,173.2649,173.2649,13698.0
2024-09-03 10:50:00,175.08,175.22,175.07,175.14,11045.0,173.255,173.3935,173.2451,173.3144,11045.0
2024-09-03 11:00:00,175.13,175.53,175.08,175.38,24259.0,173.3045,173.7003,173.255,173.5519,24259.0
2024-09-03 11:10:00,175.39,175.55,175.3,175.37,21124.0,173.5617,173.7201,173.4727,173.542,21124.0
2024-09-03 11:20:00,175.4,175.49,175.32,175.42,12024.0,173.5716,173.6607,173.4925,173.5914,12024.0
2024-09-03 11:30:00,175.44,175.61,175.32,175.47,13625.0,173.6112,173.7795,173.4925,173.6409,13625.0
2024-09-03 11:40:00,175.45,175.45,175.25,175.32,15916.0,173.6211,173.6211,173.4232,173.4925,15916.0
2024-09-03 11:50:00,175.31,175.37,175.19,175.22,9253.0,173.4826,173.542,173.3638,173.3935,9253.0
2024-09-03 12:00:00,175.21,175.39,175.16,175.2,21469.0,173.3836,173.5617,173.3341,173.3737,21469.0
2024-09-03 12:10:00,175.21,175.47,175.09,175.35,13334.0,173.3836,173.6409,173.2649,173.5222,13334.0
2024-09-03 12:20:00,175.35,175.4,175.1,175.16,11272.0,173.5222,173.5716,173.2748,173.3341,11272.0
2024-09-03 12:30:00,175.2,175.21,175.06,175.11,8566.0,173.3737,173.3836,173.2352,173.2847,8566.0
2024-09-03 12:40:00,175.13,175.13,174.9,174.96,14098.0,173.3045,173.3045,173.0769,173.1362,14098.0
2024-09-03 12:50:00,174.99,175.02,174.89,174.91,16689.0,173.1659,173.1956,173.067,173.0868,16689.0
2024-09-03 13:00:00,174.88,175.09,174.87,175.07,17402.0,173.0571,173.2649,173.0472,173.2451,17402.0
2024-09-03 13:10:00,175.08,175.08,174.86,174.96,10177.0,173.255,173.255,173.0373,173.1362,10177.0
2024-09-03 13:20:00,174.99,175.19,174.96,175.15,12273.0,173.1659,173.3638,173.1362,173.3243,12273.0
2024-09-03 13:30:00,175.12,175.15,174.84,175.07,14027.0,173.2946,173.3243,173.0175,173.2451,14027.0
2024-09-03 13:40:00,175.03,175.03,174.79,174.81,12565.0,173.2055,173.2055,172.968,172.9878,12565.0
2024-09-03 13:50:00,174.83,174.89,174.71,174.71,10095.0,173.0076,173.067,172.8888,172.8888,10095.0
2024-09-03 14:00:00,174.73,174.73,174.37,174.4,13404.0,172.9086,172.9086,172.5524,172.5821,13404.0
2024-09-03 14:10:00,174.39,174.47,174.29,174.31,19845.0,172.5722,172.6513,172.4732,172.493,19845.0
2024-09-03 14:20:00,174.35,174.43,174.3,174.3,13418.0,172.5326,172.6118,172.4831,172.4831,13418.0
2024-09-03 14:30:00,174.32,174.53,174.31,174.44,27081.0,172.5029,172.7107,172.493,172.6217,27081.0
2024-09-03 14:40:00,174.47,174.48,174.33,174.33,13557.0,172.6513,172.6612,172.5128,172.5128,13557.0
2024-09-03 14:50:00,174.34,174.35,174.16,174.21,19817.0,172.5227,172.5326,172.3446,172.3941,19817.0
2024-09-03 15:00:00,174.21,174.31,174.16,174.16,22367.0,172.3941,172.493,172.3446,172.3446,22367.0
2024-09-03 15:10:00,174.19,174.33,174.18,174.21,32955.0,172.3743,172.5128,172.3644,172.3941,32955.0
2024-09-03 15:20:00,174.21,174.34,174.15,174.19,18023.0,172.3941,172.5227,172.3347,172.3743,18023.0
2024-09-03 15:30:00,174.25,174.25,173.68,173.7,20793.0,172.4336,172.4336,171.8696,171.8894,20793.0
2024-09-03 15:40:00,173.66,173.7,173.18,173.55,32991.0,171.8498,171.8894,171.3748,171.7409,32991.0
2024-09-03 15:50:00,173.58,173.99,173.41,173.99,63877.0,171.7706,172.1763,171.6024,172.1763,63877.0
2024-09-04 09:30:00,173.22,173.68,173.18,173.62,19474.0,171.4144,171.8696,171.3748,171.8102,19474.0
2024-09-04 09:40:00,173.7,173.95,173.7,173.93,6072.0,171.8894,172.1368,171.8894,172.117,6072.0
2024-09-04 09:50:00,173.92,174.04,173.81,173.99,8377.0,172.1071,172.2258,171.9982,172.1763,8377.0
2024-09-04 10:00:00,173.97,174.03,173.29,173.95,64332.0,172.1566,172.2159,171.4836,172.1368,64332.0
2024-09-04 10:10:00,174.03,174.03,173.56,173.64,11682.0,172.2159,172.2159,171.7508,171.83,11682.0
2024-09-04 10:20:00,173.68,173.97,173.63,173.97,16293.0,171.8696,172.1566,171.8201,172.1566,16293.0
2024-09-04 10:30:00,173.99,174.25,173.92,174.19,10821.0,172.1763,172.4336,172.1071,172.3743,10821.0
2024-09-04 10:40:00,174.18,174.28,174.0,174.12,5505.0,172.3644,172.4633,172.1862,172.305,5505.0
2024-09-04 10:50:00,174.12,174.39,174.11,174.39,8551.0,172.305,172.5722,172.2951,172.5722,8551.0
2024-09-04 11:00:00,174.41,174.55,174.21,174.21,21727.0,172.592,172.7305,172.3941,172.3941,21727.0
2024-09-04 11:10:00,174.22,174.31,174.06,174.19,6574.0,172.4039,172.493,172.2456,172.3743,6574.0
2024-09-04 11:20:00,174.2,174.22,173.9,173.92,14570.0,172.3842,172.4039,172.0873,172.1071,14570.0
2024-09-04 11:30:00,173.83,173.93,173.65,173.82,8516.0,172.018,172.117,171.8399,172.0081,8516.0
2024-09-04 11:40:00,173.78,173.93,173.72,173.84,14181.0,171.9685,172.117,171.9092,172.0279,14181.0
2024-09-04 11:50:00,173.87,174.0,173.72,173.86,9393.0,172.0576,172.1862,171.9092,172.0477,9393.0
2024-09-04 12:00:00,173.8,173.84,173.61,173.77,9755.0,171.9883,172.0279,171.8003,171.9586,9755.0
2024-09-04 12:10:00,173.78,173.84,173.64,173.78,4940.0,171.9685,172.0279,171.83,171.9685,4940.0
2024-09-04 12:20:00,173.78,174.02,173.78,173.93,5119.0,171.9685,172.206,171.9685,172.117,5119.0
2024-09-04 12:30:00,174.03,174.23,174.02,174.16,36616.0,172.2159,172.4138,172.206,172.3446,36616.0
2024-09-04 12:40:00,174.12,174.12,173.77,173.87,23001.0,172.305,172.305,171.9586,172.0576,23001.0
2024-09-04 12:50:00,173.84,174.01,173.84,173.99,8638.0,172.0279,172.1961,172.0279,172.1763,8638.0
2024-09-04 13:00:00,173.97,173.98,173.77,173.93,5488.0,172.1566,172.1664,171.9586,172.117,5488.0
2024-09-04 13:10:00,173.92,173.99,173.72,173.82,19788.0,172.1071,172.1763,171.9092,172.0081,19788.0
2024-09-04 13:20:00,173.81,173.92,173.69,173.69,9181.0,171.9982,172.1071,171.8795,171.8795,9181.0
2024-09-04 13:30:00,173.7,173.79,173.66,173.73,8587.0,171.8894,171.9784,171.8498,171.9191,8587.0
2024-09-04 13:40:00,173.77,173.88,173.68,173.78,6364.0,171.9586,172.0675,171.8696,171.9685,6364.0
2024-09-04 13:50:00,173.77,173.77,173.63,173.72,10643.0,171.9586,171.9586,171.8201,171.9092,10643.0
2024-09-04 14:00:00,173.71,173.8,173.66,173.71,16352.0,171.8993,171.9883,171.8498,171.8993,16352.0
2024-09-04 14:10:00,173.78,173.84,173.64,173.66,50591.0,171.9685,172.0279,171.83,171.8498,50591.0
2024-09-04 14:20:00,173.67,173.87,173.6,173.83,8547.0,171.8597,172.0576,171.7904,172.018,8547.0
2024-09-04 14:30:00,173.81,173.95,173.55,173.55,10354.0,171.9982,172.1368,171.7409,171.7409,10354.0
2024-09-04 14:40:00,173.63,173.67,173.53,173.61,14776.0,171.8201,171.8597,171.7211,171.8003,14776.0
2024-09-04 14:50:00,173.57,173.62,173.44,173.44,10733.0,171.7607,171.8102,171.6321,171.6321,10733.0
2024-09-04 15:00:00,173.43,173.45,173.28,173.3,13264.0,171.6222,171.642,171.4737,171.4935,13264.0
2024-09-04 15:10:00,173.28,173.4,173.25,173.35,20408.0,171.4737,171.5925,171.4441,171.543,20408.0
2024-09-04 15:20:00,173.35,173.69,173.35,173.65,13145.0,171.543,171.8795,171.543,171.8399,13145.0
2024-09-04 15:30:00,173.61,173.66,173.47,173.61,12193.0,171.8003,171.8498,171.6618,171.8003,12193.0
2024-09-04 15:40:00,173.65,173.83,173.63,173.82,12300.0,171.8399,172.018,171.8201,172.0081,12300.0
2024-09-04 15:50:00,173.86,174.02,173.66,173.71,31144.0,172.0477,172.206,171.8498,171.8993,31144.0
2024-09-05 09:30:00,173.55,173.55,173.14,173.33,45170.0,171.7409,171.7409,171.3352,171.5232,45170.0
2024-09-05 09:40:00,173.32,173.51,173.12,173.25,18929.0,171.5133,171.7013,171.3154,171.4441,18929.0
2024-09-05 09:50:00,173.2,173.42,173.18,173.34,15353.0,171.3946,171.6123,171.3748,171.5331,15353.0
2024-09-05 10:00:00,173.47,173.84,173.41,173.61,27716.0,171.6618,172.0279,171.6024,171.8003,27716.0
2024-09-05 10:10:00,173.63,173.64,173.26,173.46,18314.0,171.8201,171.83,171.454,171.6519,18314.0
2024-09-05 10:20:00,173.48,173.85,173.48,173.58,15284.0,171.6717,172.0378,171.6717,171.7706,15284.0
2024-09-05 10:30:00,173.6,173.75,173.49,173.53,17747.0,171.7904,171.9388,171.6816,171.7211,17747.0
2024-09-05 10:40:00,173.47,173.56,172.89,172.93,22810.0,171.6618,171.7508,171.0878,171.1274,22810.0
2024-09-05 10:50:00,172.88,173.0,172.8,172.81,14167.0,171.0779,171.1967,170.9987,171.0086,14167.0
2024-09-05 11:00:00,172.8,172.82,172.48,172.75,19049.0,170.9987,171.0185,170.6821,170.9493,19049.0
2024-09-05 11:10:00,172.76,172.76,172.37,172.42,17091.0,170.9592,170.9592,170.5732,170.6227,17091.0
2024-09-05 11:20:00,172.45,172.49,171.99,172.03,21862.0,170.6524,170.692,170.1972,170.2368,21862.0
2024-09-05 11:30:00,172.03,172.24,171.91,172.11,17576.0,170.2368,170.4446,170.118,170.3159,17576.0
2024-09-05 11:40:00,172.17,172.24,172.07,172.18,10960.0,170.3753,170.4446,170.2764,170.3852,10960.0
2024-09-05 11:50:00,172.18,172.25,172.02,172.07,27352.0,170.3852,170.4545,170.2269,170.2764,27352.0
2024-09-05 12:00:00,172.04,172.37,172.03,172.34,25081.0,170.2467,170.5732,170.2368,170.5435,25081.0
2024-09-05 12:10:00,172.3,172.31,171.99,172.15,11891.0,170.504,170.5139,170.1972,170.3555,11891.0
2024-09-05 12:20:00,172.12,172.41,172.12,172.41,24669.0,170.3258,170.6128,170.3258,170.6128,24669.0
2024-09-05 12:30:00,172.39,172.43,172.31,172.37,58919.0,170.593,170.6326,170.5139,170.5732,58919.0
2024-09-05 12:40:00,172.37,172.51,172.36,172.39,25179.0,170.5732,170.7118,170.5633,170.593,25179.0
2024-09-05 12:50:00,172.4,172.62,172.37,172.51,9307.0,170.6029,170.8206,170.5732,170.7118,9307.0
2024-09-05 13:00:00,172.46,172.52,172.25,172.34,5638.0,170.6623,170.7217,170.4545,170.5435,5638.0
2024-09-05 13:10:00,172.35,172.44,172.17,172.37,11766.0,170.5534,170.6425,170.3753,170.5732,11766.0
2024-09-05 13:20:00,172.34,172.38,172.14,172.14,26145.0,170.5435,170.5831,170.3456,170.3456,26145.0
2024-09-05 13:30:00,172.18,172.56,172.15,172.44,9572.0,170.3852,170.7612,170.3555,170.6425,9572.0
2024-09-05 13:40:00,172.55,173.0,172.5,172.92,9101.0,170.7514,171.1967,170.7019,171.1175,9101.0
2024-09-05 13:50:00,172.93,173.02,172.86,173.02,16093.0,171.1274,171.2165,171.0581,171.2165,16093.0
2024-09-05 14:00:00,173.05,173.09,172.91,172.99,43601.0,171.2461,171.2857,171.1076,171.1868,43601.0
2024-09-05 14:10:00,172.98,173.06,172.89,172.99,52936.0,171.1769,171.256,171.0878,171.1868,52936.0
2024-09-05 14:20:00,173.0,173.03,172.78,172.84,35489.0,171.1967,171.2264,170.979,171.0383,35489.0
2024-09-05 14:30:00,172.83,173.01,172.83,172.93,17287.0,171.0284,171.2066,171.0284,171.1274,17287.0
2024-09-05 14:40:00,172.95,173.02,172.84,173.0,25757.0,171.1472,171.2165,171.0383,171.1967,25757.0
2024-09-05 14:50:00,173.01,173.15,172.86,172.86,57912.0,171.2066,171.3451,171.0581,171.0581,57912.0
2024-09-05 15:00:00,172.83,172.88,172.73,172.76,15065.0,171.0284,171.0779,170.9295,170.9592,15065.0
2024-09-05 15:10:00,172.75,172.75,172.24,172.37,35187.0,170.9493,170.9493,170.4446,170.5732,35187.0
2024-09-05 15:20:00,172.39,172.65,172.33,172.65,20060.0,170.593,170.8503,170.5336,170.8503,20060.0
2024-09-05 15:30:00,172.62,172.89,172.6,172.62,27534.0,170.8206,171.0878,170.8008,170.8206,27534.0
2024-09-05 15:40:00,172.55,172.55,172.28,172.45,25663.0,170.7514,170.7514,170.4842,170.6524,25663.0
2024-09-05 15:50:00,172.49,172.68,172.22,172.65,111658.0,170.692,170.88,170.4248,170.8503,111658.0
2024-09-06 09:30:00,173.05,173.58,172.91,172.92,21727.0,171.2461,171.7706,171.1076,171.1175,21727.0
2024-09-06 09:40:00,172.91,173.26,172.68,173.05,15945.0,171.1076,171.454,170.88,171.2461,15945.0
2024-09-06 09:50:00,172.99,173.0,172.55,172.55,8683.0,171.1868,171.1967,170.7514,170.7514,8683.0
2024-09-06 10:00:00,172.45,172.59,172.27,172.41,16351.0,170.6524,170.7909,170.4743,170.6128,16351.0
2024-09-06 10:10:00,172.36,172.51,172.07,172.2,11587.0,170.5633,170.7118,170.2764,170.405,11587.0
2024-09-06 10:20:00,172.3,172.3,171.56,171.56,9802.0,170.504,170.504,169.7717,169.7717,9802.0
2024-09-06 10:30:00,171.56,171.67,171.29,171.39,28915.0,169.7717,169.8805,169.5045,169.6034,28915.0
2024-09-06 10:40:00,171.41,171.41,170.94,170.95,22752.0,169.6232,169.6232,169.1581,169.168,22752.0
2024-09-06 10:50:00,170.91,171.0,170.7,170.85,13845.0,169.1284,169.2175,168.9206,169.0691,13845.0
2024-09-06 11:00:00,170.86,171.85,170.85,170.96,22691.0,169.079,170.0587,169.0691,169.1779,22691.0
2024-09-06 11:10:00,171.03,171.08,170.52,170.59,13818.0,169.2472,169.2967,168.7425,168.8118,13818.0
2024-09-06 11:20:00,170.64,170.88,170.58,170.72,15350.0,168.8613,169.0988,168.8019,168.9404,15350.0
2024-09-06 11:30:00,170.71,171.05,170.7,170.8,15954.0,168.9305,169.267,168.9206,169.0196,15954.0
2024-09-06 11:40:00,170.77,170.83,170.46,170.57,14899.0,168.9899,169.0493,168.6831,168.792,14899.0
2024-09-06 11:50:00,170.56,170.62,170.37,170.54,13852.0,168.7821,168.8415,168.5941,168.7623,13852.0
2024-09-06 12:00:00,170.44,170.59,170.36,170.49,17099.0,168.6633,168.8118,168.5842,168.7128,17099.0
2024-09-06 12:10:00,170.51,170.57,170.38,170.38,14374.0,168.7326,168.792,168.604,168.604,14374.0
2024-09-06 12:20:00,170.4,170.56,170.33,170.34,13440.0,168.6238,168.7821,168.5545,168.5644,13440.0
2024-09-06 12:30:00,170.38,170.7,170.33,170.42,6520.0,168.604,168.9206,168.5545,168.6436,6520.0
2024-09-06 12:40:00,170.41,170.59,170.31,170.32,203968.0,168.6337,168.8118,168.5347,168.5446,203968.0
2024-09-06 12:50:00,170.39,170.49,170.29,170.44,24937.0,168.6139,168.7128,168.5149,168.6633,24937.0
2024-09-06 13:00:00,170.42,170.78,170.38,170.73,26429.0,168.6436,168.9998,168.604,168.9503,26429.0
2024-09-06 13:10:00,170.72,170.84,170.71,170.72,10706.0,168.9404,169.0592,168.9305,168.9404,10706.0
2024-09-06 13:20:00,170.73,170.95,170.6,170.6,20932.0,168.9503,169.168,168.8217,168.8217,20932.0
2024-09-06 13:30:00,170.59,170.61,170.44,170.48,20116.0,168.8118,168.8316,168.6633,168.7029,20116.0
2024-09-06 13:40:00,170.49,170.49,170.35,170.44,21057.0,168.7128,168.7128,168.5743,168.6633,21057.0
2024-09-06 13:50:00,170.41,170.7,170.39,170.62,29301.0,168.6337,168.9206,168.6139,168.8415,29301.0
2024-09-06 14:00:00,170.63,170.7,170.39,170.44,19344.0,168.8514,168.9206,168.6139,168.6633,19344.0
2024-09-06 14:10:00,170.42,170.54,170.4,170.4,24141.0,168.6436,168.7623,168.6238,168.6238,24141.0
2024-09-06 14:20:00,170.43,170.51,170.32,170.49,19767.0,168.6535,168.7326,168.5446,168.7128,19767.0
2024-09-06 14:30:00,170.5,170.57,170.38,170.46,19017.0,168.7227,168.792,168.604,168.6831,19017.0
2024-09-06 14:40:00,170.45,170.61,170.45,170.57,12053.0,168.6732,168.8316,168.6732,168.792,12053.0
2024-09-06 14:50:00,170.55,170.72,170.45,170.69,33302.0,168.7722,168.9404,168.6732,168.9107,33302.0
2024-09-06 15:00:00,170.69,170.93,170.69,170.9,45050.0,168.9107,169.1482,168.9107,169.1186,45050.0
2024-09-06 15:10:00,170.93,170.98,170.79,170.8,21432.0,169.1482,169.1977,169.0097,169.0196,21432.0
2024-09-06 15:20:00,170.81,171.08,170.81,170.97,24092.0,169.0295,169.2967,169.0295,169.1878,24092.0
2024-09-06 15:30:00,170.9,170.94,170.63,170.67,16521.0,169.1186,169.1581,168.8514,168.891,16521.0
2024-09-06 15:40:00,170.68,170.96,170.64,170.95,28288.0,168.9008,169.1779,168.8613,169.168,28288.0
2024-09-06 15:50:00,171.02,171.02,170.45,170.68,44100.0,169.2373,169.2373,168.6732,168.9008,44100.0
2024-09-09 09:30:00,171.88,172.09,171.88,172.07,19139.0,170.0883,170.2961,170.0883,170.2764,19139.0
2024-09-09 09:40:00,171.97,172.16,171.94,172.1,11464.0,170.1774,170.3654,170.1477,170.306,11464.0
2024-09-09 09:50:00,172.1,172.3,172.1,172.26,11409.0,170.306,170.504,170.306,170.4644,11409.0
2024-09-09 10:00:00,172.23,172.32,172.18,172.32,6639.0,170.4347,170.5238,170.3852,170.5238,6639.0
2024-09-09 10:10:00,172.44,172.52,172.26,172.28,13816.0,170.6425,170.7217,170.4644,170.4842,13816.0
2024-09-09 10:20:00,172.24,172.33,172.1,172.12,5173.0,170.4446,170.5336,170.306,170.3258,5173.0
2024-09-09 10:30:00,171.98,172.01,171.82,171.88,19710.0,170.1873,170.217,170.029,170.0883,19710.0
2024-09-09 10:40:00,171.85,171.88,171.74,171.85,7090.0,170.0587,170.0883,169.9498,170.0587,7090.0
2024-09-09 10:50:00,171.9,172.03,171.75,171.76,9237.0,170.1081,170.2368,169.9597,169.9696,9237.0
2024-09-09 11:00:00,171.66,171.93,171.66,171.85,21268.0,169.8706,170.1378,169.8706,170.0587,21268.0
2024-09-09 11:10:00,171.81,171.81,171.51,171.56,10433.0,170.0191,170.0191,169.7222,169.7717,10433.0
2024-09-09 11:20:00,171.56,171.92,171.56,171.92,12688.0,169.7717,170.1279,169.7717,170.1279,12688.0
2024-09-09 11:30:00,171.93,172.24,171.93,172.24,6023.0,170.1378,170.4446,170.1378,170.4446,6023.0
2024-09-09 11:40:00,172.27,172.43,172.26,172.41,4003.0,170.4743,170.6326,170.4644,170.6128,4003.0
2024-09-09 11:50:00,172.44,172.52,172.39,172.51,7012.0,170.6425,170.7217,170.593,170.7118,7012.0
2024-09-09 12:00:00,172.49,172.68,172.48,172.53,15204.0,170.692,170.88,170.6821,170.7316,15204.0
2024-09-09 12:10:00,172.6,172.62,172.54,172.61,3231.0,170.8008,170.8206,170.7415,170.8107,3231.0
2024-09-09 12:20:00,172.62,172.75,172.6,172.72,9230.0,170.8206,170.9493,170.8008,170.9196,9230.0
2024-09-09 12:30:00,172.74,172.81,172.7,172.76,4874.0,170.9394,171.0086,170.8998,170.9592,4874.0
2024-09-09 12:40:00,172.78,172.94,172.78,172.89,26699.0,170.979,171.1373,170.979,171.0878,26699.0
2024-09-09 12:50:00,172.89,172.99,172.89,172.95,4890.0,171.0878,171.1868,171.0878,171.1472,4890.0
2024-09-09 13:00:00,172.96,172.98,172.84,172.95,7597.0,171.1571,171.1769,171.0383,171.1472,7597.0
2024-09-09 13:10:00,172.97,172.99,172.84,172.91,11880.0,171.167,171.1868,171.0383,171.1076,11880.0
2024-09-09 13:20:00,172.9,172.91,172.82,172.87,4601.0,171.0977,171.1076,171.0185,171.068,4601.0
2024-09-09 13:30:00,172.85,172.85,172.63,172.79,11951.0,171.0482,171.0482,170.8305,170.9889,11951.0
2024-09-09 13:40:00,172.81,172.83,172.41,172.6,11247.0,171.0086,171.0284,170.6128,170.8008,11247.0
2024-09-09 13:50:00,172.58,172.58,172.29,172.29,5917.0,170.781,170.781,170.4941,170.4941,5917.0
2024-09-09 14:00:00,172.34,172.34,172.12,172.16,36987.0,170.5435,170.5435,170.3258,170.3654,36987.0
2024-09-09 14:10:00,172.16,172.24,172.06,172.22,62509.0,170.3654,170.4446,170.2665,170.4248,62509.0
2024-09-09 14:20:00,172.23,172.33,172.13,172.17,19128.0,170.4347,170.5336,170.3357,170.3753,19128.0
2024-09-09 14:30:00,172.11,172.2,171.89,171.89,21142.0,170.3159,170.405,170.0982,170.0982,21142.0
2024-09-09 14:40:00,171.89,172.2,171.89,172.18,16075.0,170.0982,170.405,170.0982,170.3852,16075.0
2024-09-09 14:50:00,172.19,172.24,172.11,172.14,30769.0,170.3951,170.4446,170.3159,170.3456,30769.0
2024-09-09 15:00:00,172.13,172.19,172.0,172.17,44297.0,170.3357,170.3951,170.2071,170.3753,44297.0
2024-09-09 15:10:00,172.15,172.18,172.07,172.1,22809.0,170.3555,170.3852,170.2764,170.306,22809.0
2024-09-09 15:20:00,172.09,172.34,171.97,172.33,22298.0,170.2961,170.5435,170.1774,170.5336,22298.0
2024-09-09 15:30:00,172.33,172.44,172.27,172.32,15771.0,170.5336,170.6425,170.4743,170.5238,15771.0
2024-09-09 15:40:00,172.34,172.49,172.26,172.3,42510.0,170.5435,170.692,170.4644,170.504,42510.0
2024-09-09 15:50:00,172.29,172.57,172.11,172.52,105267.0,170.4941,170.7711,170.3159,170.7217,105267.0
2024-09-10 09:30:00,172.91,173.18,172.72,172.77,44369.0,171.1076,171.3748,170.9196,170.9691,44369.0
2024-09-10 09:40:00,172.76,172.92,172.72,172.77,12354.0,170.9592,171.1175,170.9196,170.9691,12354.0
2024-09-10 09:50:00,172.73,172.93,172.64,172.69,21403.0,170.9295,171.1274,170.8404,170.8899,21403.0
2024-09-10 10:00:00,172.66,172.77,172.4,172.7,18861.0,170.8602,170.9691,170.6029,170.8998,18861.0
2024-09-10 10:10:00,172.67,172.68,172.12,172.35,36593.0,170.8701,170.88,170.3258,170.5534,36593.0
2024-09-10 10:20:00,172.37,172.68,172.2,172.68,16388.0,170.5732,170.88,170.405,170.88,16388.0
2024-09-10 10:30:00,172.65,172.65,172.4,172.56,18395.0,170.8503,170.8503,170.6029,170.7612,18395.0
2024-09-10 10:40:00,172.57,172.64,172.29,172.47,21280.0,170.7711,170.8404,170.4941,170.6722,21280.0
2024-09-10 10:50:00,172.46,172.46,172.17,172.41,15324.0,170.6623,170.6623,170.3753,170.6128,15324.0
2024-09-10 11:00:00,172.38,172.61,172.35,172.59,12932.0,170.5831,170.8107,170.5534,170.7909,12932.0
2024-09-10 11:10:00,172.64,172.77,172.59,172.72,17278.0,170.8404,170.9691,170.7909,170.9196,17278.0
2024-09-10 11:20:00,172.71,172.83,172.62,172.78,12565.0,170.9097,171.0284,170.8206,170.979,12565.0
2024-09-10 11:30:00,172.81,172.85,172.46,172.47,15682.0,171.0086,171.0482,170.6623,170.6722,15682.0
2024-09-10 11:40:00,172.49,172.59,172.28,172.34,19793.0,170.692,170.7909,170.4842,170.5435,19793.0
2024-09-10 11:50:00,172.26,172.26,171.78,171.79,13395.0,170.4644,170.4644,169.9894,169.9993,13395.0
2024-09-10 12:00:00,171.74,171.83,171.53,171.67,17802.0,169.9498,170.0389,169.742,169.8805,17802.0
2024-09-10 12:10:00,171.68,171.76,171.54,171.75,11195.0,169.8904,169.9696,169.7519,169.9597,11195.0
2024-09-10 12:20:00,171.78,171.87,171.73,171.83,18246.0,169.9894,170.0784,169.9399,170.0389,18246.0
2024-09-10 12:30:00,171.78,171.99,171.76,171.94,18317.0,169.9894,170.1972,169.9696,170.1477,18317.0
2024-09-10 12:40:00,171.97,172.05,171.92,172.05,11641.0,170.1774,170.2566,170.1279,170.2566,11641.0
2024-09-10 12:50:00,172.04,172.25,172.01,172.09,10839.0,170.2467,170.4545,170.217,170.2961,10839.0
2024-09-10 13:00:00,172.07,172.26,172.04,172.2,13071.0,170.2764,170.4644,170.2467,170.405,13071.0
2024-09-10 13:10:00,172.22,172.56,172.22,172.5,23038.0,170.4248,170.7612,170.4248,170.7019,23038.0
2024-09-10 13:20:00,172.49,172.51,172.29,172.31,16783.0,170.692,170.7118,170.4941,170.5139,16783.0
2024-09-10 13:30:00,172.31,172.46,172.3,172.45,20077.0,170.5139,170.6623,170.504,170.6524,20077.0
2024-09-10 13:40:00,172.47,172.54,172.41,172.43,19771.0,170.6722,170.7415,170.6128,170.6326,19771.0
2024-09-10 13:50:00,172.44,172.51,172.41,172.46,21080.0,170.6425,170.7118,170.6128,170.6623,21080.0
2024-09-10 14:00:00,172.49,172.71,172.48,172.66,13755.0,170.692,170.9097,170.6821,170.8602,13755.0
2024-09-10 14:10:00,172.67,172.75,172.61,172.73,79951.0,170.8701,170.9493,170.8107,170.9295,79951.0
2024-09-10 14:20:00,172.71,172.76,172.58,172.74,26533.0,170.9097,170.9592,170.781,170.9394,26533.0
2024-09-10 14:30:00,172.74,172.87,172.73,172.84,42095.0,170.9394,171.068,170.9295,171.0383,42095.0
2024-09-10 14:40:00,172.84,172.88,172.77,172.83,46520.0,171.0383,171.0779,170.9691,171.0284,46520.0
2024-09-10 14:50:00,172.82,172.86,172.76,172.84,18115.0,171.0185,171.0581,170.9592,171.0383,18115.0
2024-09-10 15:00:00,172.83,172.88,172.79,172.85,20336.0,171.0284,171.0779,170.9889,171.0482,20336.0
2024-09-10 15:10:00,172.87,172.91,172.84,172.87,22845.0,171.068,171.1076,171.0383,171.068,22845.0
2024-09-10 15:20:00,172.88,172.97,172.87,172.96,25593.0,171.0779,171.167,171.068,171.1571,25593.0
2024-09-10 15:30:00,172.93,173.02,172.78,172.8,35339.0,171.1274,171.2165,170.979,170.9987,35339.0
2024-09-10 15:40:00,172.8,172.99,172.79,172.92,37989.0,170.9987,171.1868,170.9889,171.1175,37989.0
2024-09-10 15:50:00,172.93,173.08,172.86,172.98,41473.0,171.1274,171.2758,171.0581,171.1769,41473.0
2024-09-11 09:30:00,173.05,173.05,172.3,172.3,23796.0,171.2461,171.2461,170.504,170.504,23796.0
2024-09-11 09:40:00,172.26,172.54,172.02,172.15,18666.0,170.4644,170.7415,170.2269,170.3555,18666.0
2024-09-11 09:50:00,172.08,172.09,171.8,171.85,10320.0,170.2863,170.2961,170.0092,170.0587,10320.0
2024-09-11 10:00:00,171.71,171.84,171.56,171.61,9535.0,169.9201,170.0488,169.7717,169.8212,9535.0
2024-09-11 10:10:00,171.59,171.61,170.79,170.79,15573.0,169.8014,169.8212,169.0097,169.0097,15573.0
2024-09-11 10:20:00,170.84,171.06,170.7,170.72,18064.0,169.0592,169.2769,168.9206,168.9404,18064.0
2024-09-11 10:30:00,170.74,170.74,170.5,170.5,14511.0,168.9602,168.9602,168.7227,168.7227,14511.0
2024-09-11 10:40:00,170.48,170.5,170.27,170.38,15376.0,168.7029,168.7227,168.4951,168.604,15376.0
2024-09-11 10:50:00,170.28,170.6,170.24,170.6,192607.0,168.505,168.8217,168.4654,168.8217,192607.0
2024-09-11 11:00:00,170.46,170.91,170.44,170.75,9312.0,168.6831,169.1284,168.6633,168.9701,9312.0
2024-09-11 11:10:00,170.76,171.12,170.72,171.06,8496.0,168.98,169.3363,168.9404,169.2769,8496.0
2024-09-11 11:20:00,171.02,171.05,170.83,171.05,86904.0,169.2373,169.267,169.0493,169.267,86904.0
2024-09-11 11:30:00,171.06,171.57,171.06,171.56,17731.0,169.2769,169.7816,169.2769,169.7717,17731.0
2024-09-11 11:40:00,171.54,171.94,171.51,171.86,27621.0,169.7519,170.1477,169.7222,170.0685,27621.0
2024-09-11 11:50:00,171.88,171.91,171.26,171.69,16896.0,170.0883,170.118,169.4748,169.9003,16896.0
2024-09-11 12:00:00,171.72,172.36,171.67,172.1,32146.0,169.93,170.5633,169.8805,170.306,32146.0
2024-09-11 12:10:00,172.12,172.27,172.02,172.27,13113.0,170.3258,170.4743,170.2269,170.4743,13113.0
2024-09-11 12:20:00,172.28,172.48,172.14,172.46,16820.0,170.4842,170.6821,170.3456,170.6623,16820.0
2024-09-11 12:30:00,172.51,172.62,172.39,172.61,9096.0,170.7118,170.8206,170.593,170.8107,9096.0
2024-09-11 12:40:00,172.63,172.66,172.36,172.47,10503.0,170.8305,170.8602,170.5633,170.6722,10503.0
2024-09-11 12:50:00,172.47,172.69,172.47,172.64,16897.0,170.6722,170.8899,170.6722,170.8404,16897.0
2024-09-11 13:00:00,172.67,173.13,172.66,172.99,25502.0,170.8701,171.3253,170.8602,171.1868,25502.0
2024-09-11 13:10:00,173.05,173.2,172.99,173.01,20347.0,171.2461,171.3946,171.1868,171.2066,20347.0
2024-09-11 13:20:00,173.0,173.14,172.86,173.06,20448.0,171.1967,171.3352,171.0581,171.256,20448.0
2024-09-11 13:30:00,173.08,173.25,173.06,173.25,15731.0,171.2758,171.4441,171.256,171.4441,15731.0
2024-09-11 13:40:00,173.24,173.63,173.24,173.63,8225.0,171.4342,171.8201,171.4342,171.8201,8225.0
2024-09-11 13:50:00,173.63,173.67,173.26,173.41,117506.0,171.8201,171.8597,171.454,171.6024,117506.0
2024-09-11 14:00:00,173.44,173.58,173.38,173.52,31451.0,171.6321,171.7706,171.5727,171.7112,31451.0
2024-09-11 14:10:00,173.54,173.6,173.33,173.4,45867.0,171.731,171.7904,171.5232,171.5925,45867.0
2024-09-11 14:20:00,173.41,173.74,173.37,173.72,280322.0,171.6024,171.9289,171.5628,171.9092,280322.0
2024-09-11 14:30:00,173.72,173.91,173.7,173.91,25279.0,171.9092,172.0972,171.8894,172.0972,25279.0
2024-09-11 14:40:00,173.93,174.2,173.87,174.01,133155.0,172.117,172.3842,172.0576,172.1961,133155.0
2024-09-11 14:50:00,174.01,174.01,173.73,173.86,38917.0,172.1961,172.1961,171.9191,172.0477,38917.0
2024-09-11 15:00:00,173.86,174.05,173.77,174.0,16950.0,172.0477,172.2357,171.9586,172.1862,16950.0
2024-09-11 15:10:00,174.02,174.28,173.97,174.17,64974.0,172.206,172.4633,172.1566,172.3545,64974.0
2024-09-11 15:20:00,174.19,174.42,174.16,174.39,58330.0,172.3743,172.6019,172.3446,172.5722,58330.0
2024-09-11 15:30:00,174.42,174.43,174.27,174.3,59952.0,172.6019,172.6118,172.4534,172.4831,59952.0
2024-09-11 15:40:00,174.3,174.41,174.03,174.39,77184.0,172.4831,172.592,172.2159,172.5722,77184.0
2024-09-11 15:50:00,174.4,175.05,174.23,174.77,51835.0,172.5821,173.2253,172.4138,172.9482,51835.0
2024-09-12 09:30:00,175.21,175.21,174.63,174.63,18696.0,173.3836,173.3836,172.8097,172.8097,18696.0
2024-09-12 09:40:00,174.76,174.84,174.22,174.33,10533.0,172.9383,173.0175,172.4039,172.5128,10533.0
2024-09-12 09:50:00,174.15,174.45,174.15,174.33,7749.0,172.3347,172.6315,172.3347,172.5128,7749.0
2024-09-12 10:00:00,174.34,174.48,174.26,174.4,7478.0,172.5227,172.6612,172.4435,172.5821,7478.0
2024-09-12 10:10:00,174.39,175.07,174.39,175.05,8222.0,172.5722,173.2451,172.5722,173.2253,8222.0
2024-09-12 10:20:00,175.04,175.07,174.94,174.99,9090.0,173.2154,173.2451,173.1164,173.1659,9090.0
2024-09-12 10:30:00,175.01,175.13,174.57,174.78,15335.0,173.1857,173.3045,172.7503,172.9581,15335.0
2024-09-12 10:40:00,174.81,174.94,174.77,174.91,14436.0,172.9878,173.1164,172.9482,173.0868,14436.0
2024-09-12 10:50:00,174.89,174.97,174.52,174.52,14347.0,173.067,173.1461,172.7008,172.7008,14347.0
2024-09-12 11:00:00,174.53,174.86,174.46,174.86,5462.0,172.7107,173.0373,172.6414,173.0373,5462.0
2024-09-12 11:10:00,174.83,175.16,174.79,174.87,7765.0,173.0076,173.3341,172.968,173.0472,7765.0
2024-09-12 11:20:00,174.84,174.89,174.61,174.67,10486.0,173.0175,173.067,172.7899,172.8493,10486.0
2024-09-12 11:30:00,174.66,174.8,174.63,174.71,9619.0,172.8394,172.9779,172.8097,172.8888,9619.0
2024-09-12 11:40:00,174.74,174.82,174.51,174.62,19831.0,172.9185,172.9977,172.6909,172.7998,19831.0
2024-09-12 11:50:00,174.63,174.74,174.56,174.62,20029.0,172.8097,172.9185,172.7404,172.7998,20029.0
2024-09-12 12:00:00,174.62,174.78,174.62,174.77,9731.0,172.7998,172.9581,172.7998,172.9482,9731.0
2024-09-12 12:10:00,174.78,174.82,174.71,174.81,18298.0,172.9581,172.9977,172.8888,172.9878,18298.0
2024-09-12 12:20:00,174.83,174.89,174.77,174.85,6334.0,173.0076,173.067,172.9482,173.0274,6334.0
2024-09-12 12:30:00,174.86,174.92,174.79,174.79,10406.0,173.0373,173.0966,172.968,172.968,10406.0
2024-09-12 12:40:00,174.77,174.96,174.75,174.96,17616.0,172.9482,173.1362,172.9284,173.1362,17616.0
2024-09-12 12:50:00,174.99,175.4,174.98,175.36,8903.0,173.1659,173.5716,173.156,173.5321,8903.0
2024-09-12 13:00:00,175.38,175.45,175.34,175.44,7235.0,173.5519,173.6211,173.5123,173.6112,7235.0
2024-09-12 13:10:00,175.4,175.54,175.4,175.48,6289.0,173.5716,173.7102,173.5716,173.6508,6289.0
2024-09-12 13:20:00,175.44,175.67,175.43,175.6,6033.0,173.6112,173.8388,173.6013,173.7696,6033.0
2024-09-12 13:30:00,175.61,175.79,175.54,175.79,18839.0,173.7795,173.9576,173.7102,173.9576,18839.0
2024-09-12 13:40:00,175.78,175.92,175.74,175.88,17468.0,173.9477,174.0862,173.9081,174.0466,17468.0
2024-09-12 13:50:00,175.93,176.12,175.93,176.05,9268.0,174.0961,174.2841,174.0961,174.2149,9268.0
2024-09-12 14:00:00,176.05,176.09,175.94,175.94,13445.0,174.2149,174.2545,174.106,174.106,13445.0
2024-09-12 14:10:00,175.98,175.99,175.92,175.94,49132.0,174.1456,174.1555,174.0862,174.106,49132.0
2024-09-12 14:20:00,175.95,176.13,175.94,176.07,25244.0,174.1159,174.294,174.106,174.2347,25244.0
2024-09-12 14:30:00,176.05,176.12,175.92,176.08,21441.0,174.2149,174.2841,174.0862,174.2446,21441.0
2024-09-12 14:40:00,176.08,176.11,175.93,175.94,33242.0,174.2446,174.2742,174.0961,174.106,33242.0
2024-09-12 14:50:00,175.95,175.96,175.31,175.91,31739.0,174.1159,174.1258,173.4826,174.0763,31739.0
2024-09-12 15:00:00,175.88,175.96,175.77,175.93,23601.0,174.0466,174.1258,173.9378,174.0961,23601.0
2024-09-12 15:10:00,175.92,175.99,175.88,175.99,17160.0,174.0862,174.1555,174.0466,174.1555,17160.0
2024-09-12 15:20:00,175.92,175.99,175.85,175.96,16019.0,174.0862,174.1555,174.017,174.1258,16019.0
2024-09-12 15:30:00,175.92,176.06,175.89,176.05,21598.0,174.0862,174.2248,174.0565,174.2149,21598.0
2024-09-12 15:40:00,176.03,176.12,175.87,175.91,18596.0,174.1951,174.2841,174.0367,174.0763,18596.0
2024-09-12 15:50:00,175.86,176.06,175.84,176.06,23295.0,174.0269,174.2248,174.0071,174.2248,23295.0
2024-09-13 09:30:00,176.29,176.29,175.93,176.15,18137.0,174.4524,174.4524,174.0961,174.3138,18137.0
2024-09-13 09:40:00,176.09,176.43,176.08,176.42,3306.0,174.2545,174.5909,174.2446,174.581,3306.0
2024-09-13 09:50:00,176.39,176.51,176.39,176.47,7970.0,174.5513,174.6701,174.5513,174.6305,7970.0
2024-09-13 10:00:00,176.55,176.7,176.16,176.5,16558.0,174.7097,174.8581,174.3237,174.6602,16558.0
2024-09-13 10:10:00,176.52,176.71,176.46,176.63,4682.0,174.68,174.868,174.6206,174.7888,4682.0
2024-09-13 10:20:00,176.64,176.88,176.51,176.62,8546.0,174.7987,175.0362,174.6701,174.7789,8546.0
2024-09-13 10:30:00,176.44,176.67,176.27,176.66,7672.0,174.6008,174.8284,174.4326,174.8185,7672.0
2024-09-13 10:40:00,176.73,176.95,176.71,176.88,9246.0,174.8878,175.1055,174.868,175.0362,9246.0
2024-09-13 10:50:00,176.85,176.86,176.65,176.79,7886.0,175.0065,175.0164,174.8086,174.9472,7886.0
2024-09-13 11:00:00,176.75,176.85,176.73,176.79,4455.0,174.9076,175.0065,174.8878,174.9472,4455.0
2024-09-13 11:10:00,176.74,176.83,176.73,176.77,2041.0,174.8977,174.9867,174.8878,174.9274,2041.0
2024-09-13 11:20:00,176.75,176.87,176.71,176.77,9126.0,174.9076,175.0263,174.868,174.9274,9126.0
2024-09-13 11:30:00,176.79,176.9,176.78,176.87,14894.0,174.9472,175.056,174.9373,175.0263,14894.0
2024-09-13 11:40:00,176.93,177.13,176.91,177.09,4698.0,175.0857,175.2836,175.0659,175.244,4698.0
2024-09-13 11:50:00,177.07,177.17,177.06,177.14,15025.0,175.2242,175.3232,175.2143,175.2935,15025.0
2024-09-13 12:00:00,177.15,177.22,177.01,177.05,4003.0,175.3034,175.3727,175.1649,175.2044,4003.0
2024-09-13 12:10:00,177.03,177.05,176.86,176.92,9253.0,175.1847,175.2044,175.0164,175.0758,9253.0
2024-09-13 12:20:00,176.9,176.9,176.8,176.81,8784.0,175.056,175.056,174.9571,174.9669,8784.0
2024-09-13 12:30:00,176.8,176.85,176.77,176.83,16696.0,174.9571,175.0065,174.9274,174.9867,16696.0
2024-09-13 12:40:00,176.85,176.87,176.77,176.8,10626.0,175.0065,175.0263,174.9274,174.9571,10626.0
2024-09-13 12:50:00,176.81,177.04,176.8,177.04,4036.0,174.9669,175.1946,174.9571,175.1946,4036.0
2024-09-13 13:00:00,177.06,177.16,177.05,177.1,16612.0,175.2143,175.3133,175.2044,175.2539,16612.0
2024-09-13 13:10:00,177.12,177.19,177.09,177.19,8786.0,175.2737,175.343,175.244,175.343,8786.0
2024-09-13 13:20:00,177.13,177.17,177.01,177.15,12067.0,175.2836,175.3232,175.1649,175.3034,12067.0
2024-09-13 13:30:00,177.17,177.26,177.08,177.26,12112.0,175.3232,175.4123,175.2341,175.4123,12112.0
2024-09-13 13:40:00,177.23,177.25,177.17,177.22,4904.0,175.3826,175.4024,175.3232,175.3727,4904.0
2024-09-13 13:50:00,177.2,177.23,177.08,177.12,16047.0,175.3529,175.3826,175.2341,175.2737,16047.0
2024-09-13 14:00:00,177.1,177.18,176.73,177.14,14906.0,175.2539,175.3331,174.8878,175.2935,14906.0
2024-09-13 14:10:00,177.13,177.14,176.96,176.99,18285.0,175.2836,175.2935,175.1154,175.1451,18285.0
2024-09-13 14:20:00,176.99,176.99,176.67,176.73,11936.0,175.1451,175.1451,174.8284,174.8878,11936.0
2024-09-13 14:30:00,176.69,176.73,176.65,176.66,15062.0,174.8482,174.8878,174.8086,174.8185,15062.0
2024-09-13 14:40:00,176.66,176.82,176.65,176.72,20950.0,174.8185,174.9768,174.8086,174.8779,20950.0
2024-09-13 14:50:00,176.69,176.71,176.6,176.69,17999.0,174.8482,174.868,174.7591,174.8482,17999.0
2024-09-13 15:00:00,176.68,176.7,176.57,176.64,15242.0,174.8383,174.8581,174.7294,174.7987,15242.0
2024-09-13 15:10:00,176.65,176.81,176.6,176.79,18706.0,174.8086,174.9669,174.7591,174.9472,18706.0
2024-09-13 15:20:00,176.77,176.9,176.74,176.86,19246.0,174.9274,175.056,174.8977,175.0164,19246.0
2024-09-13 15:30:00,176.85,176.87,176.68,176.77,22500.0,175.0065,175.0263,174.8383,174.9274,22500.0
2024-09-13 15:40:00,176.79,176.88,176.77,176.8,11614.0,174.9472,175.0362,174.9274,174.9571,11614.0
2024-09-13 15:50:00,176.85,176.95,176.78,176.8,25302.0,175.0065,175.1055,174.9373,174.9571,25302.0
2024-09-16 09:30:00,176.76,176.92,176.57,176.64,14647.0,174.9175,175.0758,174.7294,174.7987,14647.0
2024-09-16 09:40:00,176.55,176.76,176.55,176.76,5648.0,174.7097,174.9175,174.7097,174.9175,5648.0
2024-09-16 09:50:00,176.93,177.15,176.91,177.05,2961.0,175.0857,175.3034,175.0659,175.2044,2961.0
2024-09-16 10:00:00,177.15,177.15,176.82,177.05,4931.0,175.3034,175.3034,174.9768,175.2044,4931.0
2024-09-16 10:10:00,177.03,177.05,176.99,177.0,5941.0,175.1847,175.2044,175.1451,175.155,5941.0
2024-09-16 10:20:00,176.94,176.98,176.52,176.55,6010.0,175.0956,175.1352,174.68,174.7097,6010.0
2024-09-16 10:30:00,176.54,176.54,176.11,176.4,25262.0,174.6998,174.6998,174.2742,174.5612,25262.0
2024-09-16 10:40:00,176.4,176.53,176.32,176.47,8337.0,174.5612,174.6899,174.4821,174.6305,8337.0
2024-09-16 10:50:00,176.52,176.58,176.42,176.43,7888.0,174.68,174.7393,174.581,174.5909,7888.0
2024-09-16 11:00:00,176.35,176.56,176.3,176.53,4506.0,174.5117,174.7196,174.4623,174.6899,4506.0
2024-09-16 11:10:00,176.57,176.64,176.57,176.64,1952.0,174.7294,174.7987,174.7294,174.7987,1952.0
2024-09-16 11:20:00,176.62,176.68,176.47,176.47,18208.0,174.7789,174.8383,174.6305,174.6305,18208.0
2024-09-16 11:30:00,176.53,176.56,176.39,176.43,3063.0,174.6899,174.7196,174.5513,174.5909,3063.0
2024-09-16 11:40:00,176.41,176.44,176.33,176.44,16956.0,174.5711,174.6008,174.492,174.6008,16956.0
2024-09-16 11:50:00,176.46,176.6,176.38,176.59,6171.0,174.6206,174.7591,174.5414,174.7492,6171.0
2024-09-16 12:00:00,176.59,176.59,176.43,176.53,10859.0,174.7492,174.7492,174.5909,174.6899,10859.0
2024-09-16 12:10:00,176.53,176.54,176.31,176.33,7858.0,174.6899,174.6998,174.4722,174.492,7858.0
2024-09-16 12:20:00,176.32,176.63,176.26,176.62,26568.0,174.4821,174.7888,174.4227,174.7789,26568.0
2024-09-16 12:30:00,176.63,176.64,176.47,176.62,19515.0,174.7888,174.7987,174.6305,174.7789,19515.0
2024-09-16 12:40:00,176.62,176.66,176.57,176.66,6925.0,174.7789,174.8185,174.7294,174.8185,6925.0
2024-09-16 12:50:00,176.66,176.79,176.65,176.78,15598.0,174.8185,174.9472,174.8086,174.9373,15598.0
2024-09-16 13:00:00,176.77,176.79,176.75,176.78,4917.0,174.9274,174.9472,174.9076,174.9373,4917.0
2024-09-16 13:10:00,176.77,176.8,176.74,176.78,19128.0,174.9274,174.9571,174.8977,174.9373,19128.0
2024-09-16 13:20:00,176.78,176.88,176.71,176.76,11693.0,174.9373,175.0362,174.868,174.9175,11693.0
2024-09-16 13:30:00,176.82,177.03,176.79,177.03,12998.0,174.9768,175.1847,174.9472,175.1847,12998.0
2024-09-16 13:40:00,177.01,177.05,176.96,177.01,9245.0,175.1649,175.2044,175.1154,175.1649,9245.0
2024-09-16 13:50:00,177.02,177.08,177.01,177.06,7618.0,175.1748,175.2341,175.1649,175.2143,7618.0
2024-09-16 14:00:00,177.07,177.07,176.96,177.0,31259.0,175.2242,175.2242,175.1154,175.155,31259.0
2024-09-16 14:10:00,177.04,177.1,177.0,177.0,11881.0,175.1946,175.2539,175.155,175.155,11881.0
2024-09-16 14:20:00,176.99,177.09,176.99,177.07,10389.0,175.1451,175.244,175.1451,175.2242,10389.0
2024-09-16 14:30:00,177.07,177.08,176.97,177.02,9553.0,175.2242,175.2341,175.1253,175.1748,9553.0
2024-09-16 14:40:00,177.01,177.01,176.82,176.93,22535.0,175.1649,175.1649,174.9768,175.0857,22535.0
2024-09-16 14:50:00,176.91,177.06,176.87,177.06,8139.0,175.0659,175.2143,175.0263,175.2143,8139.0
2024-09-16 15:00:00,177.05,177.06,176.95,176.99,18829.0,175.2044,175.2143,175.1055,175.1451,18829.0
2024-09-16 15:10:00,177.0,177.0,176.84,176.94,17882.0,175.155,175.155,174.9966,175.0956,17882.0
2024-09-16 15:20:00,176.92,176.93,176.84,176.93,8167.0,175.0758,175.0857,174.9966,175.0857,8167.0
2024-09-16 15:30:00,176.93,177.08,176.92,177.06,8518.0,175.0857,175.2341,175.0758,175.2143,8518.0
2024-09-16 15:40:00,177.08,177.13,177.05,177.09,23728.0,175.2341,175.2836,175.2044,175.244,23728.0
2024-09-16 15:50:00,177.09,177.24,177.05,177.15,26225.0,175.244,175.3925,175.2044,175.3034,26225.0
2024-09-17 09:30:00,177.82,177.84,177.53,177.65,45237.0,175.9664,175.9862,175.6794,175.7982,45237.0
2024-09-17 09:40:00,177.58,177.8,177.52,177.53,4810.0,175.7289,175.9466,175.6695,175.6794,4810.0
2024-09-17 09:50:00,177.51,177.6,177.38,177.53,2153.0,175.6597,175.7487,175.531,175.6794,2153.0
2024-09-17 10:00:00,177.47,178.03,177.46,178.0,6513.0,175.6201,176.1742,175.6102,176.1445,6513.0
2024-09-17 10:10:00,177.94,178.04,177.75,177.95,12434.0,176.0852,176.1841,175.8971,176.0951,12434.0
2024-09-17 10:20:00,177.89,177.95,177.83,177.93,6796.0,176.0357,176.0951,175.9763,176.0753,6796.0
2024-09-17 10:30:00,177.79,177.88,177.64,177.8,4247.0,175.9367,176.0258,175.7883,175.9466,4247.0
2024-09-17 10:40:00,177.83,178.06,177.82,178.04,7693.0,175.9763,176.2039,175.9664,176.1841,7693.0
2024-09-17 10:50:00,178.05,178.05,177.49,177.59,34109.0,176.194,176.194,175.6399,175.7388,34109.0
2024-09-17 11:00:00,177.63,177.84,177.58,177.76,6747.0,175.7784,175.9862,175.7289,175.907,6747.0
2024-09-17 11:10:00,177.76,177.92,177.73,177.88,7856.0,175.907,176.0654,175.8774,176.0258,7856.0
2024-09-17 11:20:00,177.83,177.85,177.69,177.73,6725.0,175.9763,175.9961,175.8378,175.8774,6725.0
2024-09-17 11:30:00,177.67,177.73,177.66,177.7,2837.0,175.818,175.8774,175.8081,175.8477,2837.0
2024-09-17 11:40:00,177.69,177.74,177.63,177.65,5111.0,175.8378,175.8873,175.7784,175.7982,5111.0
2024-09-17 11:50:00,177.67,177.73,177.64,177.71,2961.0,175.818,175.8774,175.7883,175.8576,2961.0
2024-09-17 12:00:00,177.65,177.75,177.57,177.57,8998.0,175.7982,175.8971,175.719,175.719,8998.0
2024-09-17 12:10:00,177.56,177.6,177.35,177.35,7379.0,175.7091,175.7487,175.5013,175.5013,7379.0
2024-09-17 12:20:00,177.31,177.37,177.08,177.3,8213.0,175.4617,175.5211,175.2341,175.4518,8213.0
2024-09-17 12:30:00,177.28,177.28,177.14,177.14,9741.0,175.432,175.432,175.2935,175.2935,9741.0
2024-09-17 12:40:00,177.17,177.17,176.59,176.69,10081.0,175.3232,175.3232,174.7492,174.8482,10081.0
2024-09-17 12:50:00,176.58,176.95,176.49,176.75,21328.0,174.7393,175.1055,174.6503,174.9076,21328.0
2024-09-17 13:00:00,176.81,176.85,176.73,176.8,19666.0,174.9669,175.0065,174.8878,174.9571,19666.0
2024-09-17 13:10:00,176.8,176.92,176.65,176.92,5073.0,174.9571,175.0758,174.8086,175.0758,5073.0
2024-09-17 13:20:00,176.93,177.16,176.93,177.12,21277.0,175.0857,175.3133,175.0857,175.2737,21277.0
2024-09-17 13:30:00,177.08,177.15,176.9,176.95,5385.0,175.2341,175.3034,175.056,175.1055,5385.0
2024-09-17 13:40:00,176.83,176.92,176.51,176.92,8908.0,174.9867,175.0758,174.6701,175.0758,8908.0
2024-09-17 13:50:00,176.89,177.12,176.89,177.07,8207.0,175.0461,175.2737,175.0461,175.2242,8207.0
2024-09-17 14:00:00,177.01,177.15,176.98,177.14,10856.0,175.1649,175.3034,175.1352,175.2935,10856.0
2024-09-17 14:10:00,177.15,177.18,176.98,177.03,27772.0,175.3034,175.3331,175.1352,175.1847,27772.0
2024-09-17 14:20:00,177.03,177.16,176.95,177.03,47368.0,175.1847,175.3133,175.1055,175.1847,47368.0
2024-09-17 14:30:00,177.01,177.08,176.9,177.05,17392.0,175.1649,175.2341,175.056,175.2044,17392.0
2024-09-17 14:40:00,177.05,177.1,176.67,176.77,20599.0,175.2044,175.2539,174.8284,174.9274,20599.0
2024-09-17 14:50:00,176.79,176.89,176.68,176.87,14262.0,174.9472,175.0461,174.8383,175.0263,14262.0
2024-09-17 15:00:00,176.86,176.95,176.75,176.86,19944.0,175.0164,175.1055,174.9076,175.0164,19944.0
2024-09-17 15:10:00,176.84,176.96,176.83,176.89,23437.0,174.9966,175.1154,174.9867,175.0461,23437.0
2024-09-17 15:20:00,176.87,176.9,176.66,176.9,13406.0,175.0263,175.056,174.8185,175.056,13406.0
2024-09-17 15:30:00,176.91,176.94,176.77,176.89,16809.0,175.0659,175.0956,174.9274,175.0461,16809.0
2024-09-17 15:40:00,176.91,176.96,176.8,176.95,34450.0,175.0659,175.1154,174.9571,175.1055,34450.0
2024-09-17 15:50:00,176.93,177.14,176.84,177.12,41844.0,175.0857,175.2935,174.9966,175.2737,41844.0
2024-09-18 09:30:00,177.3,177.49,177.1,177.13,12675.0,175.4518,175.6399,175.2539,175.2836,12675.0
2024-09-18 09:40:00,177.19,177.25,177.06,177.12,4938.0,175.343,175.4024,175.2143,175.2737,4938.0
2024-09-18 09:50:00,177.1,177.11,176.9,176.98,6096.0,175.2539,175.2638,175.056,175.1352,6096.0
2024-09-18 10:00:00,177.01,177.05,176.89,176.97,7730.0,175.1649,175.2044,175.0461,175.1253,7730.0
2024-09-18 10:10:00,176.97,176.98,176.73,176.83,4862.0,175.1253,175.1352,174.8878,174.9867,4862.0
2024-09-18 10:20:00,176.81,177.0,176.79,176.97,25557.0,174.9669,175.155,174.9472,175.1253,25557.0
2024-09-18 10:30:00,176.97,176.99,176.75,176.86,8046.0,175.1253,175.1451,174.9076,175.0164,8046.0
2024-09-18 10:40:00,176.83,177.03,176.83,176.94,6131.0,174.9867,175.1847,174.9867,175.0956,6131.0
2024-09-18 10:50:00,176.9,176.91,176.8,176.8,8939.0,175.056,175.0659,174.9571,174.9571,8939.0
2024-09-18 11:00:00,176.84,176.93,176.82,176.9,6174.0,174.9966,175.0857,174.9768,175.056,6174.0
2024-09-18 11:10:00,176.82,176.84,176.8,176.82,2935.0,174.9768,174.9966,174.9571,174.9768,2935.0
2024-09-18 11:20:00,176.84,176.85,176.71,176.85,3382.0,174.9966,175.0065,174.868,175.0065,3382.0
2024-09-18 11:30:00,176.77,176.77,176.68,176.72,34159.0,174.9274,174.9274,174.8383,174.8779,34159.0
2024-09-18 11:40:00,176.68,176.68,176.46,176.5,25187.0,174.8383,174.8383,174.6206,174.6602,25187.0
2024-09-18 11:50:00,176.57,176.58,176.48,176.53,21092.0,174.7294,174.7393,174.6404,174.6899,21092.0
2024-09-18 12:00:00,176.49,176.56,176.44,176.55,8958.0,174.6503,174.7196,174.6008,174.7097,8958.0
2024-09-18 12:10:00,176.64,176.83,176.64,176.81,17222.0,174.7987,174.9867,174.7987,174.9669,17222.0
2024-09-18 12:20:00,176.8,176.99,176.8,176.98,10054.0,174.9571,175.1451,174.9571,175.1352,10054.0
2024-09-18 12:30:00,176.95,177.01,176.94,177.01,5931.0,175.1055,175.1649,175.0956,175.1649,5931.0
2024-09-18 12:40:00,176.97,177.04,176.91,177.01,8532.0,175.1253,175.1946,175.0659,175.1649,8532.0
2024-09-18 12:50:00,177.03,177.2,177.03,177.2,6911.0,175.1847,175.3529,175.1847,175.3529,6911.0
2024-09-18 13:00:00,177.17,177.18,177.13,177.17,2473.0,175.3232,175.3331,175.2836,175.3232,2473.0
2024-09-18 13:10:00,177.14,177.16,177.04,177.07,5330.0,175.2935,175.3133,175.1946,175.2242,5330.0
2024-09-18 13:20:00,177.1,177.15,176.94,177.15,15266.0,175.2539,175.3034,175.0956,175.3034,15266.0
2024-09-18 13:30:00,177.15,177.29,177.0,177.04,18364.0,175.3034,175.4419,175.155,175.1946,18364.0
2024-09-18 13:40:00,177.05,177.14,176.99,177.0,35607.0,175.2044,175.2935,175.1451,175.155,35607.0
2024-09-18 13:50:00,177.01,177.02,176.86,176.96,33867.0,175.1649,175.1748,175.0164,175.1154,33867.0
2024-09-18 14:00:00,176.87,178.61,176.63,177.66,38765.0,175.0263,176.7482,174.7888,175.8081,38765.0
2024-09-18 14:10:00,177.69,177.84,176.95,177.68,26131.0,175.8378,175.9862,175.1055,175.8279,26131.0
2024-09-18 14:20:00,177.65,177.85,177.4,177.75,17917.0,175.7982,175.9961,175.5508,175.8971,17917.0
2024-09-18 14:30:00,177.74,178.01,177.24,177.58,47240.0,175.8873,176.1544,175.3925,175.7289,47240.0
2024-09-18 14:40:00,177.55,177.59,176.93,177.45,44698.0,175.6992,175.7388,175.0857,175.6003,44698.0
2024-09-18 14:50:00,177.41,177.77,177.25,177.27,18869.0,175.5607,175.9169,175.4024,175.4222,18869.0
2024-09-18 15:00:00,177.13,177.13,176.51,176.68,23147.0,175.2836,175.2836,174.6701,174.8383,23147.0
2024-09-18 15:10:00,176.69,177.41,176.57,177.3,20174.0,174.8482,175.5607,174.7294,175.4518,20174.0
2024-09-18 15:20:00,177.3,177.68,176.55,177.38,44948.0,175.4518,175.8279,174.7097,175.531,44948.0
2024-09-18 15:30:00,177.39,177.59,176.71,176.95,61036.0,175.5409,175.7388,174.868,175.1055,61036.0
2024-09-18 15:40:00,176.96,176.99,176.19,176.33,26530.0,175.1154,175.1451,174.3534,174.492,26530.0
2024-09-18 15:50:00,176.33,176.59,176.24,176.32,35993.0,174.492,174.7492,174.4029,174.4821,35993.0
2024-09-19 09:30:00,179.07,179.41,178.98,179.08,41114.0,177.2034,177.5398,177.1143,177.2133,41114.0
2024-09-19 09:40:00,179.04,179.1,178.68,178.84,4721.0,177.1737,177.2331,176.8175,176.9758,4721.0
2024-09-19 09:50:00,178.78,178.9,178.54,178.89,8523.0,176.9164,177.0352,176.6789,177.0253,8523.0
2024-09-19 10:00:00,178.97,179.03,178.75,178.75,15074.0,177.1044,177.1638,176.8867,176.8867,15074.0
2024-09-19 10:10:00,178.71,179.0,178.7,179.0,8807.0,176.8471,177.1341,176.8372,177.1341,8807.0
2024-09-19 10:20:00,179.02,179.15,178.79,179.15,12554.0,177.1539,177.2826,176.9263,177.2826,12554.0
2024-09-19 10:30:00,179.21,179.31,179.1,179.16,12202.0,177.3419,177.4409,177.2331,177.2925,12202.0
2024-09-19 10:40:00,179.04,179.04,178.6,178.73,22264.0,177.1737,177.1737,176.7383,176.8669,22264.0
2024-09-19 10:50:00,178.8,178.86,178.6,178.7,11262.0,176.9362,176.9956,176.7383,176.8372,11262.0
2024-09-19 11:00:00,178.7,178.95,178.6,178.67,30938.0,176.8372,177.0846,176.7383,176.8076,30938.0
2024-09-19 11:10:00,178.74,179.0,178.74,178.97,13407.0,176.8768,177.1341,176.8768,177.1044,13407.0
2024-09-19 11:20:00,178.96,179.1,178.96,179.05,11281.0,177.0945,177.2331,177.0945,177.1836,11281.0
2024-09-19 11:30:00,179.03,179.04,178.93,178.96,14090.0,177.1638,177.1737,177.0648,177.0945,14090.0
2024-09-19 11:40:00,178.98,179.08,178.94,179.06,29201.0,177.1143,177.2133,177.0747,177.1935,29201.0
2024-09-19 11:50:00,179.05,179.05,178.79,178.91,10091.0,177.1836,177.1836,176.9263,177.0451,10091.0
2024-09-19 12:00:00,178.95,179.23,178.93,179.21,10047.0,177.0846,177.3617,177.0648,177.3419,10047.0
2024-09-19 12:10:00,179.23,179.33,179.08,179.29,14243.0,177.3617,177.4607,177.2133,177.4211,14243.0
2024-09-19 12:20:00,179.28,179.39,179.23,179.37,5859.0,177.4112,177.5201,177.3617,177.5003,5859.0
2024-09-19 12:30:00,179.37,179.44,179.35,179.41,35697.0,177.5003,177.5695,177.4805,177.5398,35697.0
2024-09-19 12:40:00,179.4,179.44,179.32,179.37,9440.0,177.53,177.5695,177.4508,177.5003,9440.0
2024-09-19 12:50:00,179.37,179.38,179.16,179.25,27551.0,177.5003,177.5102,177.2925,177.3815,27551.0
2024-09-19 13:00:00,179.26,179.33,179.21,179.31,24588.0,177.3914,177.4607,177.3419,177.4409,24588.0
2024-09-19 13:10:00,179.29,179.4,179.18,179.38,6305.0,177.4211,177.53,177.3122,177.5102,6305.0
2024-09-19 13:20:00,179.4,179.4,179.26,179.34,7886.0,177.53,177.53,177.3914,177.4706,7886.0
2024-09-19 13:30:00,179.36,179.48,179.36,179.47,6245.0,177.4904,177.6091,177.4904,177.5992,6245.0
2024-09-19 13:40:00,179.49,179.67,179.48,179.61,5215.0,177.619,177.7971,177.6091,177.7378,5215.0
2024-09-19 13:50:00,179.59,179.64,179.56,179.58,13746.0,177.718,177.7674,177.6883,177.7081,13746.0
2024-09-19 14:00:00,179.57,179.63,179.47,179.47,5225.0,177.6982,177.7576,177.5992,177.5992,5225.0
2024-09-19 14:10:00,179.42,179.42,179.01,179.14,15349.0,177.5497,177.5497,177.144,177.2727,15349.0
2024-09-19 14:20:00,179.14,179.33,179.12,179.32,34996.0,177.2727,177.4607,177.2529,177.4508,34996.0
2024-09-19 14:30:00,179.32,179.33,179.17,179.33,7960.0,177.4508,177.4607,177.3023,177.4607,7960.0
2024-09-19 14:40:00,179.33,179.34,179.12,179.12,8066.0,177.4607,177.4706,177.2529,177.2529,8066.0
2024-09-19 14:50:00,179.13,179.23,179.0,179.23,16797.0,177.2628,177.3617,177.1341,177.3617,16797.0
2024-09-19 15:00:00,179.26,179.28,179.14,179.17,16888.0,177.3914,177.4112,177.2727,177.3023,16888.0
2024-09-19 15:10:00,179.21,179.22,179.0,179.03,11539.0,177.3419,177.3518,177.1341,177.1638,11539.0
2024-09-19 15:20:00,178.98,179.16,178.85,179.01,17256.0,177.1143,177.2925,176.9857,177.144,17256.0
2024-09-19 15:30:00,179.0,179.13,178.87,179.13,17200.0,177.1341,177.2628,177.0055,177.2628,17200.0
2024-09-19 15:40:00,179.16,179.29,179.07,179.27,48043.0,177.2925,177.4211,177.2034,177.4013,48043.0
2024-09-19 15:50:00,179.26,179.26,178.86,179.01,25083.0,177.3914,177.3914,176.9956,177.144,25083.0
2024-09-20 09:30:00,178.82,178.82,178.58,178.79,14927.0,176.956,176.956,176.7185,176.9263,14927.0
2024-09-20 09:40:00,178.8,178.85,178.6,178.62,4133.0,176.9362,176.9857,176.7383,176.7581,4133.0
2024-09-20 09:50:00,178.69,178.75,178.35,178.37,15282.0,176.8274,176.8867,176.4909,176.5107,15282.0
2024-09-20 10:00:00,178.41,178.47,178.31,178.43,6657.0,176.5503,176.6096,176.4513,176.5701,6657.0
2024-09-20 10:10:00,178.41,178.49,178.18,178.44,13065.0,176.5503,176.6294,176.3227,176.58,13065.0
2024-09-20 10:20:00,178.48,178.62,178.48,178.56,3695.0,176.6195,176.7581,176.6195,176.6987,3695.0
2024-09-20 10:30:00,178.53,178.65,178.39,178.65,9811.0,176.669,176.7878,176.5305,176.7878,9811.0
2024-09-20 10:40:00,178.61,178.63,178.41,178.43,11224.0,176.7482,176.768,176.5503,176.5701,11224.0
2024-09-20 10:50:00,178.43,178.44,178.19,178.19,14370.0,176.5701,176.58,176.3326,176.3326,14370.0
2024-09-20 11:00:00,178.17,178.19,178.1,178.19,10086.0,176.3128,176.3326,176.2435,176.3326,10086.0
2024-09-20 11:10:00,178.19,178.2,177.87,178.06,22086.0,176.3326,176.3425,176.0159,176.2039,22086.0
2024-09-20 11:20:00,178.05,178.13,178.03,178.07,4707.0,176.194,176.2732,176.1742,176.2138,4707.0
2024-09-20 11:30:00,178.04,178.22,178.0,178.18,8954.0,176.1841,176.3623,176.1445,176.3227,8954.0
2024-09-20 11:40:00,178.14,178.43,178.13,178.41,6454.0,176.2831,176.5701,176.2732,176.5503,6454.0
2024-09-20 11:50:00,178.33,178.39,178.19,178.29,14356.0,176.4711,176.5305,176.3326,176.4315,14356.0
2024-09-20 12:00:00,178.27,178.45,178.26,178.45,7583.0,176.4117,176.5899,176.4018,176.5899,7583.0
2024-09-20 12:10:00,178.43,178.46,178.32,178.41,3278.0,176.5701,176.5997,176.4612,176.5503,3278.0
2024-09-20 12:20:00,178.43,178.62,178.39,178.6,10048.0,176.5701,176.7581,176.5305,176.7383,10048.0
2024-09-20 12:30:00,178.62,178.66,178.53,178.66,12807.0,176.7581,176.7977,176.669,176.7977,12807.0
2024-09-20 12:40:00,178.62,178.66,178.59,178.64,5208.0,176.7581,176.7977,176.7284,176.7779,5208.0
2024-09-20 12:50:00,178.68,178.71,178.61,178.61,16888.0,176.8175,176.8471,176.7482,176.7482,16888.0
2024-09-20 13:00:00,178.63,178.67,178.53,178.59,32688.0,176.768,176.8076,176.669,176.7284,32688.0
2024-09-20 13:10:00,178.58,178.73,178.58,178.72,6226.0,176.7185,176.8669,176.7185,176.857,6226.0
2024-09-20 13:20:00,178.69,178.69,178.57,178.67,6933.0,176.8274,176.8274,176.7086,176.8076,6933.0
2024-09-20 13:30:00,178.67,178.79,178.67,178.74,12284.0,176.8076,176.9263,176.8076,176.8768,12284.0
2024-09-20 13:40:00,178.74,178.77,178.67,178.68,6369.0,176.8768,176.9065,176.8076,176.8175,6369.0
2024-09-20 13:50:00,178.68,178.7,178.56,178.6,21681.0,176.8175,176.8372,176.6987,176.7383,21681.0
2024-09-20 14:00:00,178.59,178.6,178.19,178.2,17547.0,176.7284,176.7383,176.3326,176.3425,17547.0
2024-09-20 14:10:00,178.18,178.31,178.09,178.24,11171.0,176.3227,176.4513,176.2336,176.382,11171.0
2024-09-20 14:20:00,178.18,178.24,178.11,178.13,27160.0,176.3227,176.382,176.2534,176.2732,27160.0
2024-09-20 14:30:00,178.11,178.13,177.98,178.08,11627.0,176.2534,176.2732,176.1248,176.2237,11627.0
2024-09-20 14:40:00,178.06,178.18,178.02,178.16,18214.0,176.2039,176.3227,176.1643,176.3029,18214.0
2024-09-20 14:50:00,178.16,178.44,178.13,178.38,14549.0,176.3029,176.58,176.2732,176.5206,14549.0
2024-09-20 15:00:00,178.37,178.45,178.28,178.3,16171.0,176.5107,176.5899,176.4216,176.4414,16171.0
2024-09-20 15:10:00,178.33,178.4,178.24,178.35,18631.0,176.4711,176.5404,176.382,176.4909,18631.0
2024-09-20 15:20:00,178.37,178.63,178.34,178.51,35631.0,176.5107,176.768,176.481,176.6492,35631.0
2024-09-20 15:30:00,178.53,178.84,178.47,178.75,17959.0,176.669,176.9758,176.6096,176.8867,17959.0
2024-09-20 15:40:00,178.7,178.82,178.59,178.6,19142.0,176.8372,176.956,176.7284,176.7383,19142.0
2024-09-20 15:50:00,178.6,178.6,178.32,178.42,21282.0,176.7383,176.7383,176.4612,176.5602,21282.0
2024-09-23 09:30:00,178.75,178.89,178.44,178.48,15867.0,176.8867,177.0253,176.58,176.6195,15867.0
2024-09-23 09:40:00,178.5,178.74,178.43,178.7,13085.0,176.6393,176.8768,176.5701,176.8372,13085.0
2024-09-23 09:50:00,178.72,178.75,178.58,178.63,2777.0,176.857,176.8867,176.7185,176.768,2777.0
2024-09-23 10:00:00,178.66,178.92,178.55,178.86,10400.0,176.7977,177.055,176.6888,176.9956,10400.0
2024-09-23 10:10:00,178.88,178.96,178.72,178.91,13616.0,177.0154,177.0945,176.857,177.0451,13616.0
2024-09-23 10:20:00,179.0,179.07,178.88,178.92,5376.0,177.1341,177.2034,177.0154,177.055,5376.0
2024-09-23 10:30:00,178.93,178.97,178.77,178.77,14721.0,177.0648,177.1044,176.9065,176.9065,14721.0
2024-09-23 10:40:00,178.81,179.12,178.8,179.05,28349.0,176.9461,177.2529,176.9362,177.1836,28349.0
2024-09-23 10:50:00,179.04,179.15,178.98,179.12,7380.0,177.1737,177.2826,177.1143,177.2529,7380.0
2024-09-23 11:00:00,179.03,179.05,178.77,178.88,13322.0,177.1638,177.1836,176.9065,177.0154,13322.0
2024-09-23 11:10:00,178.88,178.94,178.83,178.87,6458.0,177.0154,177.0747,176.9659,177.0055,6458.0
2024-09-23 11:20:00,178.9,179.12,178.9,179.11,8050.0,177.0352,177.2529,177.0352,177.243,8050.0
2024-09-23 11:30:00,179.13,179.22,179.13,179.19,3406.0,177.2628,177.3518,177.2628,177.3221,3406.0
2024-09-23 11:40:00,179.2,179.2,179.14,179.19,8054.0,177.332,177.332,177.2727,177.3221,8054.0
2024-09-23 11:50:00,179.16,179.23,178.99,179.06,8191.0,177.2925,177.3617,177.1242,177.1935,8191.0
2024-09-23 12:00:00,179.03,179.08,178.97,179.04,12176.0,177.1638,177.2133,177.1044,177.1737,12176.0
2024-09-23 12:10:00,178.99,178.99,178.69,178.85,22053.0,177.1242,177.1242,176.8274,176.9857,22053.0
2024-09-23 12:20:00,178.85,178.97,178.81,178.9,9299.0,176.9857,177.1044,176.9461,177.0352,9299.0
2024-09-23 12:30:00,178.9,178.95,178.78,178.86,16387.0,177.0352,177.0846,176.9164,176.9956,16387.0
2024-09-23 12:40:00,178.84,178.87,178.74,178.87,20363.0,176.9758,177.0055,176.8768,177.0055,20363.0
2024-09-23 12:50:00,178.88,178.88,178.76,178.77,4161.0,177.0154,177.0154,176.8966,176.9065,4161.0
2024-09-23 13:00:00,178.75,178.77,178.62,178.77,6928.0,176.8867,176.9065,176.7581,176.9065,6928.0
2024-09-23 13:10:00,178.75,178.83,178.74,178.83,14261.0,176.8867,176.9659,176.8768,176.9659,14261.0
2024-09-23 13:20:00,178.85,178.86,178.76,178.85,7951.0,176.9857,176.9956,176.8966,176.9857,7951.0
2024-09-23 13:30:00,178.84,179.01,178.8,178.88,9567.0,176.9758,177.144,176.9362,177.0154,9567.0
2024-09-23 13:40:00,178.94,178.96,178.88,178.95,4946.0,177.0747,177.0945,177.0154,177.0846,4946.0
2024-09-23 13:50:00,178.96,179.02,178.95,179.01,13039.0,177.0945,177.1539,177.0846,177.144,13039.0
2024-09-23 14:00:00,178.99,179.0,178.89,178.98,15924.0,177.1242,177.1341,177.0253,177.1143,15924.0
2024-09-23 14:10:00,179.02,179.02,178.91,178.99,17148.0,177.1539,177.1539,177.0451,177.1242,17148.0
2024-09-23 14:20:00,178.98,179.03,178.91,178.95,13052.0,177.1143,177.1638,177.0451,177.0846,13052.0
2024-09-23 14:30:00,178.94,179.02,178.93,178.96,11083.0,177.0747,177.1539,177.0648,177.0945,11083.0
2024-09-23 14:40:00,178.94,178.98,178.9,178.95,8354.0,177.0747,177.1143,177.0352,177.0846,8354.0
2024-09-23 14:50:00,178.96,179.01,178.91,178.99,10587.0,177.0945,177.144,177.0451,177.1242,10587.0
2024-09-23 15:00:00,178.99,179.03,178.92,178.92,7827.0,177.1242,177.1638,177.055,177.055,7827.0
2024-09-23 15:10:00,178.92,178.99,178.89,178.99,15601.0,177.055,177.1242,177.0253,177.1242,15601.0
2024-09-23 15:20:00,178.98,179.01,178.94,179.0,31510.0,177.1143,177.144,177.0747,177.1341,31510.0
2024-09-23 15:30:00,178.98,179.1,178.94,179.04,16800.0,177.1143,177.2331,177.0747,177.1737,16800.0
2024-09-23 15:40:00,179.03,179.08,178.91,179.07,11111.0,177.1638,177.2133,177.0451,177.2034,11111.0
2024-09-23 15:50:00,179.06,179.11,178.98,179.02,30803.0,177.1935,177.243,177.1143,177.1539,30803.0
2024-09-24 09:30:00,179.42,179.42,178.89,178.94,18099.0,177.5497,177.5497,177.0253,177.0747,18099.0
2024-09-24 09:40:00,178.86,178.95,178.82,178.84,6706.0,176.9956,177.0846,176.956,176.9758,6706.0
2024-09-24 09:50:00,178.81,178.81,178.67,178.7,15162.0,176.9461,176.9461,176.8076,176.8372,15162.0
2024-09-24 10:00:00,178.55,178.55,178.19,178.5,14993.0,176.6888,176.6888,176.3326,176.6393,14993.0
2024-09-24 10:10:00,178.55,178.55,178.39,178.39,5622.0,176.6888,176.6888,176.5305,176.5305,5622.0
2024-09-24 10:20:00,178.5,178.52,178.24,178.43,8595.0,176.6393,176.6591,176.382,176.5701,8595.0
2024-09-24 10:30:00,178.45,178.51,178.26,178.28,7242.0,176.5899,176.6492,176.4018,176.4216,7242.0
2024-09-24 10:40:00,178.31,178.65,178.26,178.62,13291.0,176.4513,176.7878,176.4018,176.7581,13291.0
2024-09-24 10:50:00,178.6,178.88,178.6,178.79,18252.0,176.7383,177.0154,176.7383,176.9263,18252.0
2024-09-24 11:00:00,178.8,178.84,178.78,178.8,11751.0,176.9362,176.9758,176.9164,176.9362,11751.0
2024-09-24 11:10:00,178.83,178.97,178.8,178.92,16699.0,176.9659,177.1044,176.9362,177.055,16699.0
2024-09-24 11:20:00,178.93,178.94,178.87,178.87,6854.0,177.0648,177.0747,177.0055,177.0055,6854.0
2024-09-24 11:30:00,178.94,179.02,178.89,178.92,47680.0,177.0747,177.1539,177.0253,177.055,47680.0
2024-09-24 11:40:00,178.95,179.06,178.93,179.03,17749.0,177.0846,177.1935,177.0648,177.1638,17749.0
2024-09-24 11:50:00,179.03,179.31,179.01,179.13,11407.0,177.1638,177.4409,177.144,177.2628,11407.0
2024-09-24 12:00:00,179.2,179.25,179.16,179.19,12883.0,177.332,177.3815,177.2925,177.3221,12883.0
2024-09-24 12:10:00,179.15,179.23,179.13,179.21,4571.0,177.2826,177.3617,177.2628,177.3419,4571.0
2024-09-24 12:20:00,179.22,179.25,179.11,179.14,31477.0,177.3518,177.3815,177.243,177.2727,31477.0
2024-09-24 12:30:00,179.12,179.26,179.09,179.25,10670.0,177.2529,177.3914,177.2232,177.3815,10670.0
2024-09-24 12:40:00,179.27,179.3,179.2,179.21,8657.0,177.4013,177.431,177.332,177.3419,8657.0
2024-09-24 12:50:00,179.21,179.23,179.07,179.09,4516.0,177.3419,177.3617,177.2034,177.2232,4516.0
2024-09-24 13:00:00,179.09,179.15,179.05,179.11,6353.0,177.2232,177.2826,177.1836,177.243,6353.0
2024-09-24 13:10:00,179.1,179.21,179.09,179.18,5204.0,177.2331,177.3419,177.2232,177.3122,5204.0
2024-09-24 13:20:00,179.2,179.2,179.08,179.11,9765.0,177.332,177.332,177.2133,177.243,9765.0
2024-09-24 13:30:00,179.09,179.18,179.08,179.1,13765.0,177.2232,177.3122,177.2133,177.2331,13765.0
2024-09-24 13:40:00,179.13,179.16,179.02,179.05,14342.0,177.2628,177.2925,177.1539,177.1836,14342.0
2024-09-24 13:50:00,179.0,179.04,178.98,178.99,6544.0,177.1341,177.1737,177.1143,177.1242,6544.0
2024-09-24 14:00:00,178.97,179.06,178.94,179.06,14852.0,177.1044,177.1935,177.0747,177.1935,14852.0
2024-09-24 14:10:00,179.01,179.03,178.91,179.02,6245.0,177.144,177.1638,177.0451,177.1539,6245.0
2024-09-24 14:20:00,179.0,179.01,178.9,178.9,14254.0,177.1341,177.144,177.0352,177.0352,14254.0
2024-09-24 14:30:00,178.87,178.91,178.73,178.86,33768.0,177.0055,177.0451,176.8669,176.9956,33768.0
2024-09-24 14:40:00,178.97,178.98,178.89,178.9,7479.0,177.1044,177.1143,177.0253,177.0352,7479.0
2024-09-24 14:50:00,178.87,178.99,178.86,178.91,13295.0,177.0055,177.1242,176.9956,177.0451,13295.0
2024-09-24 15:00:00,178.92,178.99,178.89,178.98,8529.0,177.055,177.1242,177.0253,177.1143,8529.0
2024-09-24 15:10:00,178.96,178.98,178.91,178.93,13953.0,177.0945,177.1143,177.0451,177.0648,13953.0
2024-09-24 15:20:00,178.96,179.02,178.94,178.96,17065.0,177.0945,177.1539,177.0747,177.0945,17065.0
2024-09-24 15:30:00,178.96,178.96,178.88,178.92,35670.0,177.0945,177.0945,177.0154,177.055,35670.0
2024-09-24 15:40:00,178.92,179.03,178.91,179.0,14735.0,177.055,177.1638,177.0451,177.1341,14735.0
2024-09-24 15:50:00,179.02,179.13,178.87,179.1,20807.0,177.1539,177.2628,177.0055,177.2331,20807.0
2024-09-25 09:30:00,178.5,178.79,178.49,178.65,49847.0,177.1774,177.4652,177.1675,177.3263,49847.0
2024-09-25 09:40:00,178.65,178.75,178.52,178.72,14158.0,177.3263,177.4255,177.1972,177.3958,14158.0
2024-09-25 09:50:00,178.71,178.79,178.61,178.75,25706.0,177.3858,177.4652,177.2866,177.4255,25706.0
2024-09-25 10:00:00,178.76,178.84,178.71,178.81,21115.0,177.4355,177.5149,177.3858,177.4851,21115.0
2024-09-25 10:10:00,178.81,178.83,178.67,178.79,16106.0,177.4851,177.5049,177.3461,177.4652,16106.0
2024-09-25 10:20:00,178.78,178.78,178.6,178.6,36682.0,177.4553,177.4553,177.2766,177.2766,36682.0
2024-09-25 10:30:00,178.58,178.72,178.54,178.69,31206.0,177.2568,177.3958,177.2171,177.366,31206.0
2024-09-25 10:40:00,178.69,178.72,178.48,178.52,28135.0,177.366,177.3958,177.1575,177.1972,28135.0
2024-09-25 10:50:00,178.51,178.64,178.47,178.63,16902.0,177.1873,177.3163,177.1476,177.3064,16902.0
2024-09-25 11:00:00,178.63,178.69,178.59,178.66,23445.0,177.3064,177.366,177.2667,177.3362,23445.0
2024-09-25 11:10:00,178.66,178.66,178.47,178.61,30387.0,177.3362,177.3362,177.1476,177.2866,30387.0
2024-09-25 11:20:00,178.6,178.61,178.48,178.5,31594.0,177.2766,177.2866,177.1575,177.1774,31594.0
2024-09-25 11:30:00,178.47,178.62,178.46,178.59,20126.0,177.1476,177.2965,177.1377,177.2667,20126.0
2024-09-25 11:40:00,178.6,178.64,178.43,178.5,37660.0,177.2766,177.3163,177.1079,177.1774,37660.0
2024-09-25 11:50:00,178.48,178.48,178.33,178.45,21368.0,177.1575,177.1575,177.0086,177.1278,21368.0
2024-09-25 12:00:00,178.44,178.44,178.31,178.44,25350.0,177.1178,177.1178,176.9888,177.1178,25350.0
2024-09-25 12:10:00,178.45,178.47,178.34,178.34,17879.0,177.1278,177.1476,177.0186,177.0186,17879.0
2024-09-25 12:20:00,178.36,178.43,178.34,178.41,25569.0,177.0384,177.1079,177.0186,177.088,25569.0
2024-09-25 12:30:00,178.39,178.39,178.3,178.35,22807.0,177.0682,177.0682,176.9789,177.0285,22807.0
2024-09-25 12:40:00,178.34,178.36,178.18,178.2,23112.0,177.0186,177.0384,176.8598,176.8796,23112.0
2024-09-25 12:50:00,178.22,178.35,178.21,178.23,25085.0,176.8995,177.0285,176.8895,176.9094,25085.0
2024-09-25 13:00:00,178.21,178.27,177.95,178.16,21969.0,176.8895,176.9491,176.6315,176.8399,21969.0
2024-09-25 13:10:00,178.17,178.2,178.09,178.16,15071.0,176.8498,176.8796,176.7704,176.8399,15071.0
2024-09-25 13:20:00,178.15,178.18,178.11,178.12,67026.0,176.83,176.8598,176.7903,176.8002,67026.0
2024-09-25 13:30:00,178.11,178.14,177.89,178.08,20260.0,176.7903,176.82,176.5719,176.7605,20260.0
2024-09-25 13:40:00,178.07,178.07,177.95,178.03,41748.0,176.7506,176.7506,176.6315,176.7109,41748.0
2024-09-25 13:50:00,178.04,178.36,178.04,178.36,60669.0,176.7208,177.0384,176.7208,177.0384,60669.0
2024-09-25 14:00:00,178.36,178.37,178.16,178.21,26670.0,177.0384,177.0483,176.8399,176.8895,26670.0
2024-09-25 14:10:00,178.18,178.21,177.97,178.14,36563.0,176.8598,176.8895,176.6513,176.82,36563.0
2024-09-25 14:20:00,178.13,178.28,178.12,178.28,16131.0,176.8101,176.959,176.8002,176.959,16131.0
2024-09-25 14:30:00,178.26,178.28,178.18,178.24,40919.0,176.9392,176.959,176.8598,176.9193,40919.0
2024-09-25 14:40:00,178.24,178.27,178.21,178.25,13142.0,176.9193,176.9491,176.8895,176.9292,13142.0
2024-09-25 14:50:00,178.25,178.3,178.18,178.24,16831.0,176.9292,176.9789,176.8598,176.9193,16831.0
2024-09-25 15:00:00,178.24,178.3,178.21,178.23,18699.0,176.9193,176.9789,176.8895,176.9094,18699.0
2024-09-25 15:10:00,178.24,178.26,178.14,178.16,29990.0,176.9193,176.9392,176.82,176.8399,29990.0
2024-09-25 15:20:00,178.14,178.19,178.13,178.19,18079.0,176.82,176.8697,176.8101,176.8697,18079.0
2024-09-25 15:30:00,178.18,178.18,178.04,178.06,28359.0,176.8598,176.8598,176.7208,176.7406,28359.0
2024-09-25 15:40:00,178.05,178.17,178.04,178.15,15415.0,176.7307,176.8498,176.7208,176.83,15415.0
2024-09-25 15:50:00,178.15,178.27,178.11,178.27,26937.0,176.83,176.9491,176.7903,176.9491,26937.0
2024-09-26 09:30:00,179.67,180.0,179.64,179.77,29874.0,178.3387,178.6663,178.3089,178.438,29874.0
2024-09-26 09:40:00,179.66,179.68,179.59,179.66,6051.0,178.3288,178.3486,178.2593,178.3288,6051.0
2024-09-26 09:50:00,179.67,179.68,179.54,179.65,8440.0,178.3387,178.3486,178.2097,178.3189,8440.0
2024-09-26 10:00:00,179.76,179.8,179.36,179.38,13748.0,178.428,178.4677,178.031,178.0509,13748.0
2024-09-26 10:10:00,179.37,179.46,179.37,179.46,2483.0,178.0409,178.1303,178.0409,178.1303,2483.0
2024-09-26 10:20:00,179.42,179.44,179.2,179.25,12184.0,178.0906,178.1104,177.8722,177.9218,12184.0
2024-09-26 10:30:00,179.26,179.54,179.22,179.48,5855.0,177.9318,178.2097,177.892,178.1501,5855.0
2024-09-26 10:40:00,179.47,179.47,179.1,179.19,10897.0,178.1402,178.1402,177.7729,177.8623,10897.0
2024-09-26 10:50:00,179.19,179.19,178.75,178.76,10788.0,177.8623,177.8623,177.4255,177.4355,10788.0
2024-09-26 11:00:00,178.68,179.02,178.66,178.97,7928.0,177.356,177.6935,177.3362,177.6439,7928.0
2024-09-26 11:10:00,178.93,178.93,178.75,178.81,17674.0,177.6042,177.6042,177.4255,177.4851,17674.0
2024-09-26 11:20:00,178.73,178.81,178.69,178.81,20564.0,177.4057,177.4851,177.366,177.4851,20564.0
2024-09-26 11:30:00,178.78,178.83,178.7,178.81,13086.0,177.4553,177.5049,177.3759,177.4851,13086.0
2024-09-26 11:40:00,178.86,179.0,178.83,178.91,12913.0,177.5347,177.6737,177.5049,177.5843,12913.0
2024-09-26 11:50:00,178.93,179.17,178.91,179.13,5320.0,177.6042,177.8424,177.5843,177.8027,5320.0
2024-09-26 12:00:00,179.14,179.14,178.83,178.9,51476.0,177.8126,177.8126,177.5049,177.5744,51476.0
2024-09-26 12:10:00,178.93,178.93,178.83,178.84,6583.0,177.6042,177.6042,177.5049,177.5149,6583.0
2024-09-26 12:20:00,178.84,178.86,178.74,178.75,15402.0,177.5149,177.5347,177.4156,177.4255,15402.0
2024-09-26 12:30:00,178.67,178.72,178.63,178.72,4216.0,177.3461,177.3958,177.3064,177.3958,4216.0
2024-09-26 12:40:00,178.7,178.74,178.58,178.67,7708.0,177.3759,177.4156,177.2568,177.3461,7708.0
2024-09-26 12:50:00,178.66,178.71,178.6,178.65,9265.0,177.3362,177.3858,177.2766,177.3263,9265.0
2024-09-26 13:00:00,178.63,178.73,178.61,178.67,50001.0,177.3064,177.4057,177.2866,177.3461,50001.0
2024-09-26 13:10:00,178.64,178.69,178.33,178.37,9575.0,177.3163,177.366,177.0086,177.0483,9575.0
2024-09-26 13:20:00,178.38,178.7,178.38,178.69,9534.0,177.0583,177.3759,177.0583,177.366,9534.0
2024-09-26 13:30:00,178.7,178.78,178.7,178.78,29167.0,177.3759,177.4553,177.3759,177.4553,29167.0
2024-09-26 13:40:00,178.78,178.86,178.77,178.84,5471.0,177.4553,177.5347,177.4454,177.5149,5471.0
2024-09-26 13:50:00,178.83,178.86,178.78,178.81,8325.0,177.5049,177.5347,177.4553,177.4851,8325.0
2024-09-26 14:00:00,178.85,178.92,178.83,178.92,56590.0,177.5248,177.5943,177.5049,177.5943,56590.0
2024-09-26 14:10:00,178.9,179.2,178.89,179.08,9527.0,177.5744,177.8722,177.5645,177.7531,9527.0
2024-09-26 14:20:00,179.07,179.13,179.07,179.12,11292.0,177.7432,177.8027,177.7432,177.7928,11292.0
2024-09-26 14:30:00,179.1,179.12,178.98,179.06,14168.0,177.7729,177.7928,177.6538,177.7332,14168.0
2024-09-26 14:40:00,179.03,179.06,178.97,178.97,8079.0,177.7035,177.7332,177.6439,177.6439,8079.0
2024-09-26 14:50:00,179.0,179.12,179.0,179.07,7472.0,177.6737,177.7928,177.6737,177.7432,7472.0
2024-09-26 15:00:00,179.05,179.08,178.99,179.06,13002.0,177.7233,177.7531,177.6638,177.7332,13002.0
2024-09-26 15:10:00,179.06,179.18,179.05,179.11,26888.0,177.7332,177.8523,177.7233,177.7829,26888.0
2024-09-26 15:20:00,179.12,179.14,178.96,179.01,31576.0,177.7928,177.8126,177.634,177.6836,31576.0
2024-09-26 15:30:00,179.02,179.02,178.93,178.96,23798.0,177.6935,177.6935,177.6042,177.634,23798.0
2024-09-26 15:40:00,178.98,179.05,178.95,179.05,20818.0,177.6538,177.7233,177.624,177.7233,20818.0
2024-09-26 15:50:00,179.04,179.2,178.94,179.05,21460.0,177.7134,177.8722,177.6141,177.7233,21460.0
2024-09-27 09:30:00,179.39,179.39,179.18,179.24,20006.0,178.0608,178.0608,177.8523,177.9119,20006.0
2024-09-27 09:40:00,179.26,179.28,179.16,179.22,11676.0,177.9318,177.9516,177.8325,177.892,11676.0
2024-09-27 09:50:00,179.21,179.26,179.11,179.26,11161.0,177.8821,177.9318,177.7829,177.9318,11161.0
2024-09-27 10:00:00,179.19,179.44,179.09,179.33,24092.0,177.8623,178.1104,177.763,178.0012,24092.0
2024-09-27 10:10:00,179.33,179.43,179.3,179.33,9440.0,178.0012,178.1005,177.9715,178.0012,9440.0
2024-09-27 10:20:00,179.33,179.64,179.33,179.58,12918.0,178.0012,178.3089,178.0012,178.2494,12918.0
2024-09-27 10:30:00,179.55,179.55,179.32,179.49,12238.0,178.2196,178.2196,177.9913,178.16,12238.0
2024-09-27 10:40:00,179.48,179.52,179.38,179.38,31195.0,178.1501,178.1898,178.0509,178.0509,31195.0
2024-09-27 10:50:00,179.39,179.52,179.38,179.46,8111.0,178.0608,178.1898,178.0509,178.1303,8111.0
2024-09-27 11:00:00,179.46,179.46,179.3,179.31,10512.0,178.1303,178.1303,177.9715,177.9814,10512.0
2024-09-27 11:10:00,179.31,179.36,179.18,179.18,10171.0,177.9814,178.031,177.8523,177.8523,10171.0
2024-09-27 11:20:00,179.22,179.31,179.2,179.29,5132.0,177.892,177.9814,177.8722,177.9615,5132.0
2024-09-27 11:30:00,179.3,179.3,179.11,179.15,15590.0,177.9715,177.9715,177.7829,177.8226,15590.0
2024-09-27 11:40:00,179.16,179.24,179.13,179.14,10546.0,177.8325,177.9119,177.8027,177.8126,10546.0
2024-09-27 11:50:00,179.03,179.08,178.98,178.99,6302.0,177.7035,177.7531,177.6538,177.6638,6302.0
2024-09-27 12:00:00,178.97,179.0,178.86,178.87,11861.0,177.6439,177.6737,177.5347,177.5446,11861.0
2024-09-27 12:10:00,178.87,178.9,178.73,178.83,14851.0,177.5446,177.5744,177.4057,177.5049,14851.0
2024-09-27 12:20:00,178.79,178.9,178.77,178.84,7441.0,177.4652,177.5744,177.4454,177.5149,7441.0
2024-09-27 12:30:00,178.83,178.92,178.82,178.87,22075.0,177.5049,177.5943,177.495,177.5446,22075.0
2024-09-27 12:40:00,178.88,178.88,178.81,178.81,90583.0,177.5546,177.5546,177.4851,177.4851,90583.0
2024-09-27 12:50:00,178.83,178.85,178.79,178.83,6020.0,177.5049,177.5248,177.4652,177.5049,6020.0
2024-09-27 13:00:00,178.85,179.01,178.77,178.77,12306.0,177.5248,177.6836,177.4454,177.4454,12306.0
2024-09-27 13:10:00,178.81,178.84,178.76,178.78,18727.0,177.4851,177.5149,177.4355,177.4553,18727.0
2024-09-27 13:20:00,178.79,178.84,178.75,178.76,10565.0,177.4652,177.5149,177.4255,177.4355,10565.0
2024-09-27 13:30:00,178.75,178.79,178.69,178.69,10869.0,177.4255,177.4652,177.366,177.366,10869.0
2024-09-27 13:40:00,178.71,178.87,178.71,178.83,61342.0,177.3858,177.5446,177.3858,177.5049,61342.0
2024-09-27 13:50:00,178.86,178.98,178.86,178.96,12364.0,177.5347,177.6538,177.5347,177.634,12364.0
2024-09-27 14:00:00,178.96,179.01,178.82,178.86,15185.0,177.634,177.6836,177.495,177.5347,15185.0
2024-09-27 14:10:00,178.85,178.87,178.79,178.79,26373.0,177.5248,177.5446,177.4652,177.4652,26373.0
2024-09-27 14:20:00,178.84,178.87,178.61,178.62,21070.0,177.5149,177.5446,177.2866,177.2965,21070.0
2024-09-27 14:30:00,178.61,178.63,178.41,178.53,15710.0,177.2866,177.3064,177.088,177.2072,15710.0
2024-09-27 14:40:00,178.52,178.83,178.49,178.82,17591.0,177.1972,177.5049,177.1675,177.495,17591.0
2024-09-27 14:50:00,178.84,178.98,178.77,178.94,8226.0,177.5149,177.6538,177.4454,177.6141,8226.0
2024-09-27 15:00:00,178.94,178.98,178.86,178.86,9787.0,177.6141,177.6538,177.5347,177.5347,9787.0
2024-09-27 15:10:00,178.87,178.97,178.81,178.91,25259.0,177.5446,177.6439,177.4851,177.5843,25259.0
2024-09-27 15:20:00,178.93,178.95,178.78,178.87,13871.0,177.6042,177.624,177.4553,177.5446,13871.0
2024-09-27 15:30:00,178.86,178.91,178.83,178.85,49271.0,177.5347,177.5843,177.5049,177.5248,49271.0
2024-09-27 15:40:00,178.84,178.84,178.71,178.71,13097.0,177.5149,177.5149,177.3858,177.3858,13097.0
2024-09-27 15:50:00,178.7,178.89,178.65,178.65,21785.0,177.3759,177.5645,177.3263,177.3263,21785.0
2024-09-30 09:30:00,178.3,178.8,178.3,178.68,40184.0,176.9789,177.4752,176.9789,177.356,40184.0
2024-09-30 09:40:00,178.68,178.68,178.54,178.61,76834.0,177.356,177.356,177.2171,177.2866,76834.0
2024-09-30 09:50:00,178.63,178.65,178.48,178.48,7697.0,177.3064,177.3263,177.1575,177.1575,7697.0
2024-09-30 10:00:00,178.45,178.58,178.39,178.58,5770.0,177.1278,177.2568,177.0682,177.2568,5770.0
2024-09-30 10:10:00,178.51,178.58,178.45,178.48,4722.0,177.1873,177.2568,177.1278,177.1575,4722.0
2024-09-30 10:20:00,178.48,178.53,178.37,178.53,4995.0,177.1575,177.2072,177.0483,177.2072,4995.0
2024-09-30 10:30:00,178.61,178.74,178.56,178.71,13574.0,177.2866,177.4156,177.2369,177.3858,13574.0
2024-09-30 10:40:00,178.75,178.79,178.68,178.77,8918.0,177.4255,177.4652,177.356,177.4454,8918.0
2024-09-30 10:50:00,178.76,178.76,178.68,178.71,37578.0,177.4355,177.4355,177.356,177.3858,37578.0
2024-09-30 11:00:00,178.71,178.82,178.64,178.64,5356.0,177.3858,177.495,177.3163,177.3163,5356.0
2024-09-30 11:10:00,178.63,178.81,178.63,178.71,8013.0,177.3064,177.4851,177.3064,177.3858,8013.0
2024-09-30 11:20:00,178.75,178.79,178.64,178.7,8752.0,177.4255,177.4652,177.3163,177.3759,8752.0
2024-09-30 11:30:00,178.73,178.77,178.53,178.54,7728.0,177.4057,177.4454,177.2072,177.2171,7728.0
2024-09-30 11:40:00,178.54,178.69,178.46,178.67,10592.0,177.2171,177.366,177.1377,177.3461,10592.0
2024-09-30 11:50:00,178.67,178.71,178.64,178.68,7097.0,177.3461,177.3858,177.3163,177.356,7097.0
2024-09-30 12:00:00,178.68,178.89,178.67,178.82,7659.0,177.356,177.5645,177.3461,177.495,7659.0
2024-09-30 12:10:00,178.84,178.9,178.74,178.81,11287.0,177.5149,177.5744,177.4156,177.4851,11287.0
2024-09-30 12:20:00,178.82,178.88,178.79,178.8,23308.0,177.495,177.5546,177.4652,177.4752,23308.0
2024-09-30 12:30:00,178.74,178.8,178.71,178.76,6144.0,177.4156,177.4752,177.3858,177.4355,6144.0
2024-09-30 12:40:00,178.75,178.76,178.66,178.67,7260.0,177.4255,177.4355,177.3362,177.3461,7260.0
2024-09-30 12:50:00,178.69,178.72,178.66,178.67,6361.0,177.366,177.3958,177.3362,177.3461,6361.0
2024-09-30 13:00:00,178.66,178.66,178.58,178.6,15509.0,177.3362,177.3362,177.2568,177.2766,15509.0
2024-09-30 13:10:00,178.61,178.63,178.47,178.61,116925.0,177.2866,177.3064,177.1476,177.2866,116925.0
2024-09-30 13:20:00,178.61,178.67,178.54,178.55,3080.0,177.2866,177.3461,177.2171,177.227,3080.0
2024-09-30 13:30:00,178.51,178.59,178.51,178.55,8207.0,177.1873,177.2667,177.1873,177.227,8207.0
2024-09-30 13:40:00,178.56,178.6,178.54,178.59,21778.0,177.2369,177.2766,177.2171,177.2667,21778.0
2024-09-30 13:50:00,178.59,178.66,178.5,178.64,15309.0,177.2667,177.3362,177.1774,177.3163,15309.0
2024-09-30 14:00:00,178.65,178.66,178.44,178.53,9973.0,177.3263,177.3362,177.1178,177.2072,9973.0
2024-09-30 14:10:00,178.54,178.54,178.0,178.0,21935.0,177.2171,177.2171,176.6811,176.6811,21935.0
2024-09-30 14:20:00,177.86,177.95,177.54,177.9,49107.0,176.5421,176.6315,176.2245,176.5818,49107.0
2024-09-30 14:30:00,177.92,178.3,177.75,178.26,13628.0,176.6017,176.9789,176.4329,176.9392,13628.0
2024-09-30 14:40:00,178.28,178.43,178.24,178.33,18452.0,176.959,177.1079,176.9193,177.0086,18452.0
2024-09-30 14:50:00,178.35,178.44,178.26,178.26,14855.0,177.0285,177.1178,176.9392,176.9392,14855.0
2024-09-30 15:00:00,178.25,178.3,178.08,178.25,33508.0,176.9292,176.9789,176.7605,176.9292,33508.0
2024-09-30 15:10:00,178.25,178.43,178.13,178.4,19033.0,176.9292,177.1079,176.8101,177.0781,19033.0
2024-09-30 15:20:00,178.38,178.4,178.28,178.33,21923.0,177.0583,177.0781,176.959,177.0086,21923.0
2024-09-30 15:30:00,178.36,178.59,178.35,178.57,21497.0,177.0384,177.2667,177.0285,177.2469,21497.0
2024-09-30 15:40:00,178.56,178.9,178.52,178.8,34981.0,177.2369,177.5744,177.1972,177.4752,34981.0
2024-09-30 15:50:00,178.83,179.39,178.83,179.23,68272.0,177.5049,178.0608,177.5049,177.902,68272.0
2024-10-01 09:30:00,179.19,179.47,178.31,178.52,44596.0,177.8623,178.1402,176.9888,177.1972,44596.0
2024-10-01 09:40:00,178.52,178.59,178.07,178.13,14319.0,177.1972,177.2667,176.7506,176.8101,14319.0
2024-10-01 09:50:00,178.15,178.26,177.93,178.24,47585.0,176.83,176.9392,176.6116,176.9193,47585.0
2024-10-01 10:00:00,178.14,178.49,177.81,177.81,21657.0,176.82,177.1675,176.4925,176.4925,21657.0
2024-10-01 10:10:00,177.82,177.96,177.6,177.69,24102.0,176.5024,176.6414,176.2841,176.3734,24102.0
2024-10-01 10:20:00,177.74,178.23,177.61,177.78,26123.0,176.423,176.9094,176.294,176.4627,26123.0
2024-10-01 10:30:00,177.75,178.04,177.55,178.04,10606.0,176.4329,176.7208,176.2344,176.7208,10606.0
2024-10-01 10:40:00,177.99,178.14,177.9,177.99,50339.0,176.6712,176.82,176.5818,176.6712,50339.0
2024-10-01 10:50:00,177.92,177.92,177.73,177.9,8120.0,176.6017,176.6017,176.4131,176.5818,8120.0
2024-10-01 11:00:00,177.8,177.9,177.38,177.4,21387.0,176.4826,176.5818,176.0657,176.0855,21387.0
2024-10-01 11:10:00,177.37,177.41,177.23,177.38,19349.0,176.0558,176.0955,175.9168,176.0657,19349.0
2024-10-01 11:20:00,177.38,177.85,177.36,177.84,10512.0,176.0657,176.5322,176.0458,176.5223,10512.0
2024-10-01 11:30:00,177.77,178.03,177.77,178.03,14257.0,176.4528,176.7109,176.4528,176.7109,14257.0
2024-10-01 11:40:00,178.13,178.29,178.01,178.05,12759.0,176.8101,176.9689,176.691,176.7307,12759.0
2024-10-01 11:50:00,178.08,178.14,178.0,178.0,7887.0,176.7605,176.82,176.6811,176.6811,7887.0
2024-10-01 12:00:00,177.94,178.26,177.94,178.2,18051.0,176.6215,176.9392,176.6215,176.8796,18051.0
2024-10-01 12:10:00,178.21,178.35,178.03,178.1,13277.0,176.8895,177.0285,176.7109,176.7803,13277.0
2024-10-01 12:20:00,178.13,178.2,177.91,178.09,10878.0,176.8101,176.8796,176.5918,176.7704,10878.0
2024-10-01 12:30:00,178.09,178.13,177.69,177.86,22519.0,176.7704,176.8101,176.3734,176.5421,22519.0
2024-10-01 12:40:00,177.9,177.98,177.5,177.65,7137.0,176.5818,176.6612,176.1848,176.3337,7137.0
2024-10-01 12:50:00,177.69,178.2,177.69,178.02,12007.0,176.3734,176.8796,176.3734,176.7009,12007.0
2024-10-01 13:00:00,178.03,178.06,177.67,177.77,15005.0,176.7109,176.7406,176.3535,176.4528,15005.0
2024-10-01 13:10:00,177.76,177.83,177.5,177.5,5831.0,176.4429,176.5123,176.1848,176.1848,5831.0
2024-10-01 13:20:00,177.58,177.65,177.45,177.45,25388.0,176.2642,176.3337,176.1352,176.1352,25388.0
2024-10-01 13:30:00,177.47,177.89,177.42,177.76,13855.0,176.155,176.5719,176.1054,176.4429,13855.0
2024-10-01 13:40:00,177.68,178.04,177.68,177.9,7483.0,176.3635,176.7208,176.3635,176.5818,7483.0
2024-10-01 13:50:00,177.88,178.34,177.85,178.33,29637.0,176.562,177.0186,176.5322,177.0086,29637.0
2024-10-01 14:00:00,178.34,178.54,178.34,178.5,19053.0,177.0186,177.2171,177.0186,177.1774,19053.0
2024-10-01 14:10:00,178.49,178.71,178.45,178.62,32305.0,177.1675,177.3858,177.1278,177.2965,32305.0
2024-10-01 14:20:00,178.62,178.7,178.55,178.69,53063.0,177.2965,177.3759,177.227,177.366,53063.0
2024-10-01 14:30:00,178.67,178.81,178.58,178.67,27024.0,177.3461,177.4851,177.2568,177.3461,27024.0
2024-10-01 14:40:00,178.71,178.73,178.59,178.62,22493.0,177.3858,177.4057,177.2667,177.2965,22493.0
2024-10-01 14:50:00,178.64,178.74,178.54,178.66,16608.0,177.3163,177.4156,177.2171,177.3362,16608.0
2024-10-01 15:00:00,178.64,178.67,178.51,178.64,56506.0,177.3163,177.3461,177.1873,177.3163,56506.0
2024-10-01 15:10:00,178.65,178.65,178.44,178.53,266856.0,177.3263,177.3263,177.1178,177.2072,266856.0
2024-10-01 15:20:00,178.52,178.7,178.52,178.63,29815.0,177.1972,177.3759,177.1972,177.3064,29815.0
2024-10-01 15:30:00,178.62,178.62,178.22,178.37,33150.0,177.2965,177.2965,176.8995,177.0483,33150.0
2024-10-01 15:40:00,178.39,178.49,178.24,178.24,35373.0,177.0682,177.1675,176.9193,176.9193,35373.0
2024-10-01 15:50:00,178.28,178.33,178.1,178.17,126926.0,176.959,177.0086,176.7803,176.8498,126926.0
2024-10-02 09:30:00,177.73,177.76,177.16,177.19,19068.0,176.4131,176.4429,175.8473,175.8771,19068.0
2024-10-02 09:40:00,177.2,177.75,176.98,177.72,14356.0,175.887,176.4329,175.6686,176.4032,14356.0
2024-10-02 09:50:00,177.69,177.83,177.63,177.64,12238.0,176.3734,176.5123,176.3138,176.3238,12238.0
2024-10-02 10:00:00,177.63,177.97,177.63,177.81,6330.0,176.3138,176.6513,176.3138,176.4925,6330.0
2024-10-02 10:10:00,177.83,178.13,177.83,178.13,5663.0,176.5123,176.8101,176.5123,176.8101,5663.0
2024-10-02 10:20:00,178.17,178.21,177.79,178.08,9360.0,176.8498,176.8895,176.4726,176.7605,9360.0
2024-10-02 10:30:00,178.08,178.27,178.0,178.13,11248.0,176.7605,176.9491,176.6811,176.8101,11248.0
2024-10-02 10:40:00,178.23,178.52,178.21,178.52,5699.0,176.9094,177.1972,176.8895,177.1972,5699.0
2024-10-02 10:50:00,178.56,178.56,178.14,178.22,17141.0,177.2369,177.2369,176.82,176.8995,17141.0
2024-10-02 11:00:00,178.19,178.45,178.16,178.29,13620.0,176.8697,177.1278,176.8399,176.9689,13620.0
2024-10-02 11:10:00,178.35,178.67,178.31,178.65,5684.0,177.0285,177.3461,176.9888,177.3263,5684.0
2024-10-02 11:20:00,178.63,178.65,178.41,178.54,6987.0,177.3064,177.3263,177.088,177.2171,6987.0
2024-10-02 11:30:00,178.6,178.62,178.49,178.5,3568.0,177.2766,177.2965,177.1675,177.1774,3568.0
2024-10-02 11:40:00,178.54,178.62,178.53,178.54,5292.0,177.2171,177.2965,177.2072,177.2171,5292.0
2024-10-02 11:50:00,178.6,178.6,178.44,178.54,8839.0,177.2766,177.2766,177.1178,177.2171,8839.0
2024-10-02 12:00:00,178.5,178.59,178.49,178.49,106412.0,177.1774,177.2667,177.1675,177.1675,106412.0
2024-10-02 12:10:00,178.53,178.62,178.37,178.38,8556.0,177.2072,177.2965,177.0483,177.0583,8556.0
2024-10-02 12:20:00,178.33,178.6,178.33,178.55,5426.0,177.0086,177.2766,177.0086,177.227,5426.0
2024-10-02 12:30:00,178.47,178.47,178.36,178.41,5010.0,177.1476,177.1476,177.0384,177.088,5010.0
2024-10-02 12:40:00,178.41,178.42,178.29,178.3,5886.0,177.088,177.098,176.9689,176.9789,5886.0
2024-10-02 12:50:00,178.29,178.31,178.08,178.08,11484.0,176.9689,176.9888,176.7605,176.7605,11484.0
2024-10-02 13:00:00,178.11,178.16,178.07,178.11,5710.0,176.7903,176.8399,176.7506,176.7903,5710.0
2024-10-02 13:10:00,178.14,178.18,178.07,178.15,2884.0,176.82,176.8598,176.7506,176.83,2884.0
2024-10-02 13:20:00,178.15,178.34,178.1,178.28,11170.0,176.83,177.0186,176.7803,176.959,11170.0
2024-10-02 13:30:00,178.27,178.27,178.11,178.23,8395.0,176.9491,176.9491,176.7903,176.9094,8395.0
2024-10-02 13:40:00,178.24,178.38,178.15,178.36,5668.0,176.9193,177.0583,176.83,177.0384,5668.0
2024-10-02 13:50:00,178.38,178.49,178.38,178.49,10182.0,177.0583,177.1675,177.0583,177.1675,10182.0
2024-10-02 14:00:00,178.48,178.57,178.48,178.52,17745.0,177.1575,177.2469,177.1575,177.1972,17745.0
2024-10-02 14:10:00,178.53,178.54,178.46,178.49,34398.0,177.2072,177.2171,177.1377,177.1675,34398.0
2024-10-02 14:20:00,178.46,178.46,178.07,178.27,23852.0,177.1377,177.1377,176.7506,176.9491,23852.0
2024-10-02 14:30:00,178.27,178.37,178.2,178.3,15133.0,176.9491,177.0483,176.8796,176.9789,15133.0
2024-10-02 14:40:00,178.35,178.47,178.35,178.47,6133.0,177.0285,177.1476,177.0285,177.1476,6133.0
2024-10-02 14:50:00,178.47,178.47,178.39,178.42,16576.0,177.1476,177.1476,177.0682,177.098,16576.0
2024-10-02 15:00:00,178.4,178.51,178.4,178.49,8392.0,177.0781,177.1873,177.0781,177.1675,8392.0
2024-10-02 15:10:00,178.51,178.54,178.49,178.54,9645.0,177.1873,177.2171,177.1675,177.2171,9645.0
2024-10-02 15:20:00,178.55,178.57,178.49,178.54,30406.0,177.227,177.2469,177.1675,177.2171,30406.0
2024-10-02 15:30:00,178.52,178.55,178.43,178.46,21287.0,177.1972,177.227,177.1079,177.1377,21287.0
2024-10-02 15:40:00,178.45,178.59,178.39,178.55,25428.0,177.1278,177.2667,177.0682,177.227,25428.0
2024-10-02 15:50:00,178.53,178.56,178.4,178.41,36361.0,177.2072,177.2369,177.0781,177.088,36361.0
2024-10-03 09:30:00,177.95,178.27,177.92,178.0,18514.0,176.6315,176.9491,176.6017,176.6811,18514.0
2024-10-03 09:40:00,178.01,178.14,177.9,177.98,6849.0,176.691,176.82,176.5818,176.6612,6849.0
2024-10-03 09:50:00,177.97,178.34,177.9,178.23,7417.0,176.6513,177.0186,176.5818,176.9094,7417.0
2024-10-03 10:00:00,178.29,178.78,178.29,178.74,14120.0,176.9689,177.4553,176.9689,177.4156,14120.0
2024-10-03 10:10:00,178.81,178.85,178.12,178.53,40111.0,177.4851,177.5248,176.8002,177.2072,40111.0
2024-10-03 10:20:00,178.5,178.54,177.98,178.13,11796.0,177.1774,177.2171,176.6612,176.8101,11796.0
2024-10-03 10:30:00,178.04,178.43,177.87,178.3,17412.0,176.7208,177.1079,176.5521,176.9789,17412.0
2024-10-03 10:40:00,178.35,178.4,177.86,178.16,19939.0,177.0285,177.0781,176.5421,176.8399,19939.0
2024-10-03 10:50:00,178.24,178.49,177.92,177.94,10286.0,176.9193,177.1675,176.6017,176.6215,10286.0
2024-10-03 11:00:00,177.92,178.12,177.8,178.06,11131.0,176.6017,176.8002,176.4826,176.7406,11131.0
2024-10-03 11:10:00,178.0,178.21,177.92,178.12,6459.0,176.6811,176.8895,176.6017,176.8002,6459.0
2024-10-03 11:20:00,178.15,178.33,178.07,178.22,9718.0,176.83,177.0086,176.7506,176.8995,9718.0
2024-10-03 11:30:00,178.2,178.42,178.2,178.32,6312.0,176.8796,177.098,176.8796,176.9987,6312.0
2024-10-03 11:40:00,178.35,178.61,178.35,178.51,15139.0,177.0285,177.2866,177.0285,177.1873,15139.0
2024-10-03 11:50:00,178.52,178.68,178.52,178.56,3108.0,177.1972,177.356,177.1972,177.2369,3108.0
2024-10-03 12:00:00,178.56,178.63,178.5,178.61,4510.0,177.2369,177.3064,177.1774,177.2866,4510.0
2024-10-03 12:10:00,178.62,178.67,178.58,178.64,4248.0,177.2965,177.3461,177.2568,177.3163,4248.0
2024-10-03 12:20:00,178.62,178.72,178.58,178.61,9145.0,177.2965,177.3958,177.2568,177.2866,9145.0
2024-10-03 12:30:00,178.56,178.56,178.39,178.43,5948.0,177.2369,177.2369,177.0682,177.1079,5948.0
2024-10-03 12:40:00,178.39,178.4,177.89,177.94,15845.0,177.0682,177.0781,176.5719,176.6215,15845.0
2024-10-03 12:50:00,177.88,178.06,177.75,177.87,18042.0,176.562,176.7406,176.4329,176.5521,18042.0
2024-10-03 13:00:00,177.84,177.85,177.63,177.82,15199.0,176.5223,176.5322,176.3138,176.5024,15199.0
2024-10-03 13:10:00,177.78,177.87,177.73,177.75,8470.0,176.4627,176.5521,176.4131,176.4329,8470.0
2024-10-03 13:20:00,177.77,178.18,177.75,177.91,89531.0,176.4528,176.8598,176.4329,176.5918,89531.0
2024-10-03 13:30:00,177.88,178.12,177.86,177.97,23662.0,176.562,176.8002,176.5421,176.6513,23662.0
2024-10-03 13:40:00,177.94,178.07,177.77,177.95,8071.0,176.6215,176.7506,176.4528,176.6315,8071.0
2024-10-03 13:50:00,177.92,178.05,177.92,178.01,4544.0,176.6017,176.7307,176.6017,176.691,4544.0
2024-10-03 14:00:00,178.08,178.18,178.01,178.09,16748.0,176.7605,176.8598,176.691,176.7704,16748.0
2024-10-03 14:10:00,178.09,178.17,178.07,178.16,7248.0,176.7704,176.8498,176.7506,176.8399,7248.0
2024-10-03 14:20:00,178.17,178.19,177.92,178.1,20650.0,176.8498,176.8697,176.6017,176.7803,20650.0
2024-10-03 14:30:00,178.07,178.12,178.01,178.11,28189.0,176.7506,176.8002,176.691,176.7903,28189.0
2024-10-03 14:40:00,178.12,178.14,178.07,178.08,11417.0,176.8002,176.82,176.7506,176.7605,11417.0
2024-10-03 14:50:00,178.06,178.15,178.01,178.02,11081.0,176.7406,176.83,176.691,176.7009,11081.0
2024-10-03 15:00:00,178.0,178.0,177.84,177.91,29578.0,176.6811,176.6811,176.5223,176.5918,29578.0
2024-10-03 15:10:00,177.88,177.92,177.78,177.91,16540.0,176.562,176.6017,176.4627,176.5918,16540.0
2024-10-03 15:20:00,177.9,178.0,177.85,177.9,17618.0,176.5818,176.6811,176.5322,176.5818,17618.0
2024-10-03 15:30:00,177.88,178.03,177.86,178.02,18537.0,176.562,176.7109,176.5421,176.7009,18537.0
2024-10-03 15:40:00,178.03,178.14,177.92,178.11,27447.0,176.7109,176.82,176.6017,176.7903,27447.0
2024-10-03 15:50:00,178.1,178.46,178.03,178.32,30602.0,176.7803,177.1377,176.7109,176.9987,30602.0
2024-10-04 09:30:00,179.41,179.57,179.15,179.33,39134.0,178.0806,178.2395,177.8226,178.0012,39134.0
2024-10-04 09:40:00,179.33,179.44,179.17,179.2,15934.0,178.0012,178.1104,177.8424,177.8722,15934.0
2024-10-04 09:50:00,179.21,179.21,178.51,178.66,9447.0,177.8821,177.8821,177.1873,177.3362,9447.0
2024-10-04 10:00:00,178.59,178.92,178.33,178.4,16269.0,177.2667,177.5943,177.0086,177.0781,16269.0
2024-10-04 10:10:00,178.33,178.9,178.23,178.78,11733.0,177.0086,177.5744,176.9094,177.4553,11733.0
2024-10-04 10:20:00,178.69,178.7,178.05,178.21,10263.0,177.366,177.3759,176.7307,176.8895,10263.0
2024-10-04 10:30:00,178.13,178.21,177.92,178.0,36447.0,176.8101,176.8895,176.6017,176.6811,36447.0
2024-10-04 10:40:00,178.01,178.31,178.01,178.22,14429.0,176.691,176.9888,176.691,176.8995,14429.0
2024-10-04 10:50:00,178.22,178.48,178.22,178.45,11029.0,176.8995,177.1575,176.8995,177.1278,11029.0
2024-10-04 11:00:00,178.5,178.63,178.5,178.63,4727.0,177.1774,177.3064,177.1774,177.3064,4727.0
2024-10-04 11:10:00,178.53,178.57,178.23,178.31,7532.0,177.2072,177.2469,176.9094,176.9888,7532.0
2024-10-04 11:20:00,178.14,178.22,177.89,178.02,19035.0,176.82,176.8995,176.5719,176.7009,19035.0
2024-10-04 11:30:00,177.91,178.11,177.91,178.11,9584.0,176.5918,176.7903,176.5918,176.7903,9584.0
2024-10-04 11:40:00,178.14,178.33,178.07,178.07,3772.0,176.82,177.0086,176.7506,176.7506,3772.0
2024-10-04 11:50:00,178.14,178.52,178.14,178.48,6012.0,176.82,177.1972,176.82,177.1575,6012.0
2024-10-04 12:00:00,178.6,178.63,178.38,178.41,15036.0,177.2766,177.3064,177.0583,177.088,15036.0
2024-10-04 12:10:00,178.4,178.47,178.39,178.45,27933.0,177.0781,177.1476,177.0682,177.1278,27933.0
2024-10-04 12:20:00,178.46,178.48,178.24,178.31,5489.0,177.1377,177.1575,176.9193,176.9888,5489.0
2024-10-04 12:30:00,178.27,178.8,178.26,178.74,10483.0,176.9491,177.4752,176.9392,177.4156,10483.0
2024-10-04 12:40:00,178.73,178.84,178.64,178.76,8811.0,177.4057,177.5149,177.3163,177.4355,8811.0
2024-10-04 12:50:00,178.76,178.77,178.58,178.67,4443.0,177.4355,177.4454,177.2568,177.3461,4443.0
2024-10-04 13:00:00,178.68,178.7,178.61,178.65,8273.0,177.356,177.3759,177.2866,177.3263,8273.0
2024-10-04 13:10:00,178.61,178.78,178.61,178.77,11640.0,177.2866,177.4553,177.2866,177.4454,11640.0
2024-10-04 13:20:00,178.79,178.81,178.67,178.67,26409.0,177.4652,177.4851,177.3461,177.3461,26409.0
2024-10-04 13:30:00,178.66,178.76,178.2,178.47,15096.0,177.3362,177.4355,176.8796,177.1476,15096.0
2024-10-04 13:40:00,178.52,178.76,178.52,178.62,7907.0,177.1972,177.4355,177.1972,177.2965,7907.0
2024-10-04 13:50:00,178.61,178.61,178.34,178.34,9678.0,177.2866,177.2866,177.0186,177.0186,9678.0
2024-10-04 14:00:00,178.34,178.42,178.33,178.39,19793.0,177.0186,177.098,177.0086,177.0682,19793.0
2024-10-04 14:10:00,178.39,178.39,178.19,178.34,27619.0,177.0682,177.0682,176.8697,177.0186,27619.0
2024-10-04 14:20:00,178.37,178.56,178.37,178.54,9797.0,177.0483,177.2369,177.0483,177.2171,9797.0
2024-10-04 14:30:00,178.54,178.62,178.5,178.6,10180.0,177.2171,177.2965,177.1774,177.2766,10180.0
2024-10-04 14:40:00,178.59,178.63,178.56,178.63,8822.0,177.2667,177.3064,177.2369,177.3064,8822.0
2024-10-04 14:50:00,178.64,178.79,178.64,178.77,13650.0,177.3163,177.4652,177.3163,177.4454,13650.0
2024-10-04 15:00:00,178.75,178.77,178.67,178.75,16891.0,177.4255,177.4454,177.3461,177.4255,16891.0
2024-10-04 15:10:00,178.75,178.78,178.71,178.77,10003.0,177.4255,177.4553,177.3858,177.4454,10003.0
2024-10-04 15:20:00,178.77,178.98,178.75,178.96,36989.0,177.4454,177.6538,177.4255,177.634,36989.0
2024-10-04 15:30:00,178.92,179.13,178.91,179.02,16133.0,177.5943,177.8027,177.5843,177.6935,16133.0
2024-10-04 15:40:00,179.06,179.16,179.01,179.1,31108.0,177.7332,177.8325,177.6836,177.7729,31108.0
2024-10-04 15:50:00,179.09,179.35,179.09,179.22,19852.0,177.763,178.0211,177.763,177.892,19852.0
2024-10-07 09:30:00,178.69,178.9,178.66,178.78,34719.0,177.366,177.5744,177.3362,177.4553,34719.0
2024-10-07 09:40:00,178.85,178.89,178.65,178.78,3380.0,177.5248,177.5645,177.3263,177.4553,3380.0
2024-10-07 09:50:00,178.76,178.76,178.56,178.57,4781.0,177.4355,177.4355,177.2369,177.2469,4781.0
2024-10-07 10:00:00,178.59,178.83,178.59,178.67,6168.0,177.2667,177.5049,177.2667,177.3461,6168.0
2024-10-07 10:10:00,178.72,178.91,178.63,178.83,6200.0,177.3958,177.5843,177.3064,177.5049,6200.0
2024-10-07 10:20:00,178.83,178.84,178.67,178.74,4879.0,177.5049,177.5149,177.3461,177.4156,4879.0
2024-10-07 10:30:00,178.72,178.82,178.65,178.74,7887.0,177.3958,177.495,177.3263,177.4156,7887.0
2024-10-07 10:40:00,178.74,178.8,178.65,178.68,6208.0,177.4156,177.4752,177.3263,177.356,6208.0
2024-10-07 10:50:00,178.79,178.83,178.73,178.8,7253.0,177.4652,177.5049,177.4057,177.4752,7253.0
2024-10-07 11:00:00,178.6,178.72,178.58,178.69,5171.0,177.2766,177.3958,177.2568,177.366,5171.0
2024-10-07 11:10:00,178.72,178.84,178.71,178.83,8835.0,177.3958,177.5149,177.3858,177.5049,8835.0
2024-10-07 11:20:00,178.8,178.84,178.71,178.77,5722.0,177.4752,177.5149,177.3858,177.4454,5722.0
2024-10-07 11:30:00,178.76,178.81,178.7,178.74,7193.0,177.4355,177.4851,177.3759,177.4156,7193.0
2024-10-07 11:40:00,178.73,178.81,178.69,178.73,2727.0,177.4057,177.4851,177.366,177.4057,2727.0
2024-10-07 11:50:00,178.67,178.75,178.63,178.67,7703.0,177.3461,177.4255,177.3064,177.3461,7703.0
2024-10-07 12:00:00,178.63,178.65,178.5,178.5,7112.0,177.3064,177.3263,177.1774,177.1774,7112.0
2024-10-07 12:10:00,178.44,178.64,178.4,178.64,4512.0,177.1178,177.3163,177.0781,177.3163,4512.0
2024-10-07 12:20:00,178.57,178.64,178.57,178.6,9501.0,177.2469,177.3163,177.2469,177.2766,9501.0
2024-10-07 12:30:00,178.6,178.6,178.47,178.47,3054.0,177.2766,177.2766,177.1476,177.1476,3054.0
2024-10-07 12:40:00,178.45,178.48,178.37,178.46,9153.0,177.1278,177.1575,177.0483,177.1377,9153.0
2024-10-07 12:50:00,178.42,178.51,178.42,178.51,3856.0,177.098,177.1873,177.098,177.1873,3856.0
2024-10-07 13:00:00,178.5,178.58,178.49,178.55,2297.0,177.1774,177.2568,177.1675,177.227,2297.0
2024-10-07 13:10:00,178.59,178.62,178.55,178.61,19503.0,177.2667,177.2965,177.227,177.2866,19503.0
2024-10-07 13:20:00,178.59,178.6,178.4,178.43,7377.0,177.2667,177.2766,177.0781,177.1079,7377.0
2024-10-07 13:30:00,178.37,178.47,178.37,178.42,7070.0,177.0483,177.1476,177.0483,177.098,7070.0
2024-10-07 13:40:00,178.4,178.43,178.33,178.33,18869.0,177.0781,177.1079,177.0086,177.0086,18869.0
2024-10-07 13:50:00,178.28,178.43,178.28,178.42,10436.0,176.959,177.1079,176.959,177.098,10436.0
2024-10-07 14:00:00,178.44,178.44,178.13,178.18,10202.0,177.1178,177.1178,176.8101,176.8598,10202.0
2024-10-07 14:10:00,178.18,178.27,178.15,178.15,13870.0,176.8598,176.9491,176.83,176.83,13870.0
2024-10-07 14:20:00,178.17,178.19,178.14,178.19,29671.0,176.8498,176.8697,176.82,176.8697,29671.0
2024-10-07 14:30:00,178.11,178.12,177.64,177.87,41013.0,176.7903,176.8002,176.3238,176.5521,41013.0
2024-10-07 14:40:00,177.89,177.97,177.34,177.45,18836.0,176.5719,176.6513,176.026,176.1352,18836.0
2024-10-07 14:50:00,177.4,177.57,177.37,177.38,21887.0,176.0855,176.2543,176.0558,176.0657,21887.0
2024-10-07 15:00:00,177.35,177.72,177.32,177.72,16850.0,176.0359,176.4032,176.0061,176.4032,16850.0
2024-10-07 15:10:00,177.69,177.69,177.57,177.66,21509.0,176.3734,176.3734,176.2543,176.3436,21509.0
2024-10-07 15:20:00,177.65,177.78,177.63,177.67,13633.0,176.3337,176.4627,176.3138,176.3535,13633.0
2024-10-07 15:30:00,177.7,177.72,177.4,177.53,18513.0,176.3833,176.4032,176.0855,176.2146,18513.0
2024-10-07 15:40:00,177.55,177.56,177.35,177.55,13746.0,176.2344,176.2443,176.0359,176.2344,13746.0
2024-10-07 15:50:00,177.56,177.92,177.48,177.65,62080.0,176.2443,176.6017,176.1649,176.3337,62080.0
2024-10-08 09:30:00,178.25,178.51,178.25,178.35,24767.0,176.9292,177.1873,176.9292,177.0285,24767.0
2024-10-08 09:40:00,178.36,178.5,178.32,178.44,6968.0,177.0384,177.1774,176.9987,177.1178,6968.0
2024-10-08 09:50:00,178.36,178.67,178.34,178.59,4242.0,177.0384,177.3461,177.0186,177.2667,4242.0
2024-10-08 10:00:00,178.73,178.87,178.72,178.83,5851.0,177.4057,177.5446,177.3958,177.5049,5851.0
2024-10-08 10:10:00,178.71,178.76,178.58,178.7,18635.0,177.3858,177.4355,177.2568,177.3759,18635.0
2024-10-08 10:20:00,178.69,178.82,178.67,178.78,6706.0,177.366,177.495,177.3461,177.4553,6706.0
2024-10-08 10:30:00,178.76,178.89,178.76,178.85,7395.0,177.4355,177.5645,177.4355,177.5248,7395.0
2024-10-08 10:40:00,178.83,179.24,178.83,179.11,33467.0,177.5049,177.9119,177.5049,177.7829,33467.0
2024-10-08 10:50:00,179.08,179.11,178.98,179.03,16152.0,177.7531,177.7829,177.6538,177.7035,16152.0
2024-10-08 11:00:00,179.12,179.12,179.03,179.03,6592.0,177.7928,177.7928,177.7035,177.7035,6592.0
2024-10-08 11:10:00,179.01,179.01,178.89,178.95,6357.0,177.6836,177.6836,177.5645,177.624,6357.0
2024-10-08 11:20:00,178.96,179.09,178.95,179.05,11506.0,177.634,177.763,177.624,177.7233,11506.0
2024-10-08 11:30:00,179.08,179.11,179.04,179.09,5884.0,177.7531,177.7829,177.7134,177.763,5884.0
2024-10-08 11:40:00,179.08,179.14,179.07,179.07,3657.0,177.7531,177.8126,177.7432,177.7432,3657.0
2024-10-08 11:50:00,179.1,179.18,179.07,179.14,56657.0,177.7729,177.8523,177.7432,177.8126,56657.0
2024-10-08 12:00:00,179.13,179.16,178.92,179.0,25048.0,177.8027,177.8325,177.5943,177.6737,25048.0
2024-10-08 12:10:00,179.06,179.07,178.94,179.03,12222.0,177.7332,177.7432,177.6141,177.7035,12222.0
2024-10-08 12:20:00,179.03,179.12,179.02,179.11,8704.0,177.7035,177.7928,177.6935,177.7829,8704.0
2024-10-08 12:30:00,179.08,179.17,179.07,179.14,4924.0,177.7531,177.8424,177.7432,177.8126,4924.0
2024-10-08 12:40:00,179.15,179.17,179.0,179.05,12044.0,177.8226,177.8424,177.6737,177.7233,12044.0
2024-10-08 12:50:00,179.01,179.09,178.99,179.04,30862.0,177.6836,177.763,177.6638,177.7134,30862.0
2024-10-08 13:00:00,179.03,179.06,178.64,178.64,6063.0,177.7035,177.7332,177.3163,177.3163,6063.0
2024-10-08 13:10:00,178.7,178.85,178.67,178.74,10275.0,177.3759,177.5248,177.3461,177.4156,10275.0
2024-10-08 13:20:00,178.77,178.88,178.77,178.84,63178.0,177.4454,177.5546,177.4454,177.5149,63178.0
2024-10-08 13:30:00,178.82,178.91,178.79,178.85,60000.0,177.495,177.5843,177.4652,177.5248,60000.0
2024-10-08 13:40:00,178.87,178.92,178.85,178.86,7544.0,177.5446,177.5943,177.5248,177.5347,7544.0
2024-10-08 13:50:00,178.86,178.97,178.85,178.97,17328.0,177.5347,177.6439,177.5248,177.6439,17328.0
2024-10-08 14:00:00,178.98,179.07,178.97,179.02,25115.0,177.6538,177.7432,177.6439,177.6935,25115.0
2024-10-08 14:10:00,179.01,179.09,179.01,179.09,24523.0,177.6836,177.763,177.6836,177.763,24523.0
2024-10-08 14:20:00,179.07,179.08,179.02,179.05,14404.0,177.7432,177.7531,177.6935,177.7233,14404.0
2024-10-08 14:30:00,179.05,179.33,179.0,179.27,11013.0,177.7233,178.0012,177.6737,177.9417,11013.0
2024-10-08 14:40:00,179.25,179.29,179.16,179.19,28125.0,177.9218,177.9615,177.8325,177.8623,28125.0
2024-10-08 14:50:00,179.2,179.33,179.2,179.28,32501.0,177.8722,178.0012,177.8722,177.9516,32501.0
2024-10-08 15:00:00,179.27,179.28,179.17,179.21,17065.0,177.9417,177.9516,177.8424,177.8821,17065.0
2024-10-08 15:10:00,179.22,179.33,179.22,179.32,16709.0,177.892,178.0012,177.892,177.9913,16709.0
2024-10-08 15:20:00,179.32,179.34,179.28,179.3,10743.0,177.9913,178.0112,177.9516,177.9715,10743.0
2024-10-08 15:30:00,179.3,179.53,179.28,179.53,26887.0,177.9715,178.1998,177.9516,178.1998,26887.0
2024-10-08 15:40:00,179.5,179.5,179.39,179.48,15490.0,178.17,178.17,178.0608,178.1501,15490.0
2024-10-08 15:50:00,179.46,179.57,179.36,179.39,27809.0,178.1303,178.2395,178.031,178.0608,27809.0
2024-10-09 09:30:00,179.47,179.59,179.39,179.45,12766.0,178.1402,178.2593,178.0608,178.1203,12766.0
2024-10-09 09:40:00,179.62,179.73,179.48,179.56,10990.0,178.2891,178.3983,178.1501,178.2295,10990.0
2024-10-09 09:50:00,179.56,179.66,179.51,179.65,2936.0,178.2295,178.3288,178.1799,178.3189,2936.0
2024-10-09 10:00:00,179.71,179.71,179.56,179.56,6785.0,178.3784,178.3784,178.2295,178.2295,6785.0
2024-10-09 10:10:00,179.72,179.75,179.54,179.59,3427.0,178.3883,178.4181,178.2097,178.2593,3427.0
2024-10-09 10:20:00,179.61,179.8,179.59,179.73,7967.0,178.2792,178.4677,178.2593,178.3983,7967.0
2024-10-09 10:30:00,179.69,179.8,179.69,179.8,7877.0,178.3586,178.4677,178.3586,178.4677,7877.0
2024-10-09 10:40:00,179.81,179.84,179.72,179.79,8251.0,178.4777,178.5075,178.3883,178.4578,8251.0
2024-10-09 10:50:00,179.79,179.92,179.77,179.92,7867.0,178.4578,178.5869,178.438,178.5869,7867.0
2024-10-09 11:00:00,179.95,180.06,179.94,180.02,6858.0,178.6166,178.7258,178.6067,178.6861,6858.0
2024-10-09 11:10:00,180.02,180.14,180.02,180.13,3313.0,178.6861,178.8052,178.6861,178.7953,3313.0
2024-10-09 11:20:00,180.14,180.25,180.13,180.17,5601.0,178.8052,178.9144,178.7953,178.835,5601.0
2024-10-09 11:30:00,180.17,180.31,180.16,180.26,6108.0,178.835,178.974,178.8251,178.9243,6108.0
2024-10-09 11:40:00,180.28,180.47,180.28,180.47,14051.0,178.9442,179.1328,178.9442,179.1328,14051.0
2024-10-09 11:50:00,180.48,180.54,180.46,180.51,7947.0,179.1427,179.2023,179.1229,179.1725,7947.0
2024-10-09 12:00:00,180.45,180.45,180.31,180.38,6391.0,179.1129,179.1129,178.974,179.0435,6391.0
2024-10-09 12:10:00,180.43,180.43,180.22,180.22,103755.0,179.0931,179.0931,178.8846,178.8846,103755.0
2024-10-09 12:20:00,180.2,180.34,180.19,180.3,361805.0,178.8648,179.0037,178.8549,178.964,361805.0
2024-10-09 12:30:00,180.27,180.28,180.23,180.25,8187.0,178.9343,178.9442,178.8946,178.9144,8187.0
2024-10-09 12:40:00,180.3,180.35,180.25,180.29,13069.0,178.964,179.0137,178.9144,178.9541,13069.0
2024-10-09 12:50:00,180.3,180.3,180.09,180.17,5283.0,178.964,178.964,178.7556,178.835,5283.0
2024-10-09 13:00:00,180.13,180.13,180.04,180.11,6224.0,178.7953,178.7953,178.706,178.7755,6224.0
2024-10-09 13:10:00,180.12,180.34,180.1,180.3,18066.0,178.7854,179.0037,178.7655,178.964,18066.0
2024-10-09 13:20:00,180.28,180.35,180.28,180.34,23802.0,178.9442,179.0137,178.9442,179.0037,23802.0
2024-10-09 13:30:00,180.31,180.35,180.29,180.33,13807.0,178.974,179.0137,178.9541,178.9938,13807.0
2024-10-09 13:40:00,180.34,180.35,180.3,180.31,10509.0,179.0037,179.0137,178.964,178.974,10509.0
2024-10-09 13:50:00,180.3,180.31,179.94,180.15,20703.0,178.964,178.974,178.6067,178.8152,20703.0
2024-10-09 14:00:00,180.14,180.3,180.14,180.25,15095.0,178.8052,178.964,178.8052,178.9144,15095.0
2024-10-09 14:10:00,180.22,180.23,180.09,180.12,9272.0,178.8846,178.8946,178.7556,178.7854,9272.0
2024-10-09 14:20:00,180.11,180.33,180.05,180.3,7489.0,178.7755,178.9938,178.7159,178.964,7489.0
2024-10-09 14:30:00,180.26,180.33,180.22,180.26,10032.0,178.9243,178.9938,178.8846,178.9243,10032.0
2024-10-09 14:40:00,180.26,180.35,180.26,180.3,14856.0,178.9243,179.0137,178.9243,178.964,14856.0
2024-10-09 14:50:00,180.31,180.31,180.19,180.28,13468.0,178.974,178.974,178.8549,178.9442,13468.0
2024-10-09 15:00:00,180.27,180.29,180.14,180.23,20427.0,178.9343,178.9541,178.8052,178.8946,20427.0
2024-10-09 15:10:00,180.21,180.37,180.2,180.37,23388.0,178.8747,179.0335,178.8648,179.0335,23388.0
2024-10-09 15:20:00,180.38,180.47,180.38,180.45,9395.0,179.0435,179.1328,179.0435,179.1129,9395.0
2024-10-09 15:30:00,180.46,180.69,180.43,180.58,16470.0,179.1229,179.3512,179.0931,179.242,16470.0
2024-10-09 15:40:00,180.57,180.59,180.49,180.58,8593.0,179.232,179.2519,179.1526,179.242,8593.0
2024-10-09 15:50:00,180.6,180.75,180.58,180.58,33048.0,179.2618,179.4107,179.242,179.242,33048.0
2024-10-10 09:30:00,180.2,180.2,179.78,179.85,11202.0,178.8648,178.8648,178.4479,178.5174,11202.0
2024-10-10 09:40:00,179.86,179.92,179.68,179.71,8016.0,178.5273,178.5869,178.3486,178.3784,8016.0
2024-10-10 09:50:00,179.72,180.07,179.7,179.81,12556.0,178.3883,178.7357,178.3685,178.4777,12556.0
2024-10-10 10:00:00,179.82,180.09,179.82,180.07,7165.0,178.4876,178.7556,178.4876,178.7357,7165.0
2024-10-10 10:10:00,180.12,180.25,180.11,180.11,9735.0,178.7854,178.9144,178.7755,178.7755,9735.0
2024-10-10 10:20:00,180.14,180.14,180.03,180.08,14518.0,178.8052,178.8052,178.696,178.7457,14518.0
2024-10-10 10:30:00,180.16,180.16,179.99,180.09,7457.0,178.8251,178.8251,178.6563,178.7556,7457.0
2024-10-10 10:40:00,180.09,180.21,180.02,180.08,2217.0,178.7556,178.8747,178.6861,178.7457,2217.0
2024-10-10 10:50:00,180.09,180.09,179.9,179.97,15164.0,178.7556,178.7556,178.567,178.6365,15164.0
2024-10-10 11:00:00,179.97,180.19,179.92,180.13,6933.0,178.6365,178.8549,178.5869,178.7953,6933.0
2024-10-10 11:10:00,180.18,180.32,180.17,180.25,7769.0,178.8449,178.9839,178.835,178.9144,7769.0
2024-10-10 11:20:00,180.24,180.32,180.22,180.3,9014.0,178.9045,178.9839,178.8846,178.964,9014.0
2024-10-10 11:30:00,180.31,180.31,180.22,180.3,4106.0,178.974,178.974,178.8846,178.964,4106.0
2024-10-10 11:40:00,180.31,180.35,180.25,180.32,10515.0,178.974,179.0137,178.9144,178.9839,10515.0
2024-10-10 11:50:00,180.29,180.43,180.28,180.43,4292.0,178.9541,179.0931,178.9442,179.0931,4292.0
2024-10-10 12:00:00,180.44,180.52,180.4,180.52,13290.0,179.103,179.1824,179.0633,179.1824,13290.0
2024-10-10 12:10:00,180.53,180.62,180.53,180.58,4718.0,179.1923,179.2817,179.1923,179.242,4718.0
2024-10-10 12:20:00,180.6,180.61,180.43,180.49,13296.0,179.2618,179.2717,179.0931,179.1526,13296.0
2024-10-10 12:30:00,180.5,180.5,180.34,180.44,6959.0,179.1626,179.1626,179.0037,179.103,6959.0
2024-10-10 12:40:00,180.43,180.44,180.13,180.2,26522.0,179.0931,179.103,178.7953,178.8648,26522.0
2024-10-10 12:50:00,180.22,180.28,180.19,180.24,41318.0,178.8846,178.9442,178.8549,178.9045,41318.0
2024-10-10 13:00:00,180.23,180.29,180.0,180.03,25392.0,178.8946,178.9541,178.6663,178.696,25392.0
2024-10-10 13:10:00,180.02,180.14,180.0,180.14,17232.0,178.6861,178.8052,178.6663,178.8052,17232.0
2024-10-10 13:20:00,180.15,180.34,180.15,180.25,16073.0,178.8152,179.0037,178.8152,178.9144,16073.0
2024-10-10 13:30:00,180.31,180.33,180.24,180.26,7568.0,178.974,178.9938,178.9045,178.9243,7568.0
2024-10-10 13:40:00,180.26,180.3,180.09,180.1,7002.0,178.9243,178.964,178.7556,178.7655,7002.0
2024-10-10 13:50:00,180.08,180.22,179.85,180.21,9650.0,178.7457,178.8846,178.5174,178.8747,9650.0
2024-10-10 14:00:00,180.14,180.14,180.01,180.03,126315.0,178.8052,178.8052,178.6762,178.696,126315.0
2024-10-10 14:10:00,180.06,180.1,179.95,180.0,11874.0,178.7258,178.7655,178.6166,178.6663,11874.0
2024-10-10 14:20:00,180.0,180.04,179.94,179.94,5677.0,178.6663,178.706,178.6067,178.6067,5677.0
2024-10-10 14:30:00,179.93,179.97,179.88,179.91,5448.0,178.5968,178.6365,178.5472,178.5769,5448.0
2024-10-10 14:40:00,179.79,179.95,179.69,179.95,6589.0,178.4578,178.6166,178.3586,178.6166,6589.0
2024-10-10 14:50:00,179.83,179.98,179.83,179.97,4689.0,178.4975,178.6464,178.4975,178.6365,4689.0
2024-10-10 15:00:00,179.94,179.99,179.83,179.86,64934.0,178.6067,178.6563,178.4975,178.5273,64934.0
2024-10-10 15:10:00,179.88,180.01,179.84,179.99,10637.0,178.5472,178.6762,178.5075,178.6563,10637.0
2024-10-10 15:20:00,179.99,180.05,179.97,180.02,21130.0,178.6563,178.7159,178.6365,178.6861,21130.0
2024-10-10 15:30:00,180.02,180.11,180.01,180.11,22999.0,178.6861,178.7755,178.6762,178.7755,22999.0
2024-10-10 15:40:00,180.1,180.22,180.08,180.22,22595.0,178.7655,178.8846,178.7457,178.8846,22595.0
2024-10-10 15:50:00,180.23,180.39,180.2,180.28,13947.0,178.8946,179.0534,178.8648,178.9442,13947.0
2024-10-11 09:30:00,180.34,180.63,180.34,180.46,18016.0,179.0037,179.2916,179.0037,179.1229,18016.0
2024-10-11 09:40:00,180.46,180.68,180.46,180.58,4286.0,179.1229,179.3412,179.1229,179.242,4286.0
2024-10-11 09:50:00,180.56,180.69,180.55,180.62,14247.0,179.2221,179.3512,179.2122,179.2817,14247.0
2024-10-11 10:00:00,180.57,180.98,180.5,180.98,14811.0,179.232,179.639,179.1626,179.639,14811.0
2024-10-11 10:10:00,181.0,181.25,181.0,181.25,8468.0,179.6589,179.907,179.6589,179.907,8468.0
2024-10-11 10:20:00,181.25,181.43,181.16,181.35,5273.0,179.907,180.0857,179.8177,180.0063,5273.0
2024-10-11 10:30:00,181.38,181.41,181.22,181.26,9029.0,180.036,180.0658,179.8772,179.9169,9029.0
2024-10-11 10:40:00,181.33,181.33,181.09,181.16,4211.0,179.9864,179.9864,179.7482,179.8177,4211.0
2024-10-11 10:50:00,181.17,181.28,181.05,181.19,13926.0,179.8276,179.9368,179.7085,179.8475,13926.0
2024-10-11 11:00:00,181.18,181.33,181.15,181.22,62074.0,179.8375,179.9864,179.8077,179.8772,62074.0
2024-10-11 11:10:00,181.25,181.28,181.14,181.14,3294.0,179.907,179.9368,179.7978,179.7978,3294.0
2024-10-11 11:20:00,181.13,181.19,181.11,181.16,5290.0,179.7879,179.8475,179.768,179.8177,5290.0
2024-10-11 11:30:00,181.17,181.31,181.16,181.28,10217.0,179.8276,179.9666,179.8177,179.9368,10217.0
2024-10-11 11:40:00,181.3,181.34,181.26,181.28,10502.0,179.9566,179.9963,179.9169,179.9368,10502.0
2024-10-11 11:50:00,181.28,181.4,181.26,181.38,19908.0,179.9368,180.0559,179.9169,180.036,19908.0
2024-10-11 12:00:00,181.38,181.42,181.33,181.34,26233.0,180.036,180.0757,179.9864,179.9963,26233.0
2024-10-11 12:10:00,181.31,181.34,181.24,181.24,27109.0,179.9666,179.9963,179.8971,179.8971,27109.0
2024-10-11 12:20:00,181.21,181.23,181.09,181.15,11084.0,179.8673,179.8872,179.7482,179.8077,11084.0
2024-10-11 12:30:00,181.14,181.21,181.09,181.12,19872.0,179.7978,179.8673,179.7482,179.778,19872.0
2024-10-11 12:40:00,181.12,181.13,180.95,181.01,23336.0,179.778,179.7879,179.6092,179.6688,23336.0
2024-10-11 12:50:00,181.04,181.19,180.94,181.19,9860.0,179.6986,179.8475,179.5993,179.8475,9860.0
2024-10-11 13:00:00,181.19,181.24,181.08,181.09,17236.0,179.8475,179.8971,179.7383,179.7482,17236.0
2024-10-11 13:10:00,181.09,181.12,181.03,181.06,10749.0,179.7482,179.778,179.6886,179.7184,10749.0
2024-10-11 13:20:00,181.06,181.17,181.06,181.16,4255.0,179.7184,179.8276,179.7184,179.8177,4255.0
2024-10-11 13:30:00,181.19,181.21,181.12,181.18,5450.0,179.8475,179.8673,179.778,179.8375,5450.0
2024-10-11 13:40:00,181.21,181.27,181.2,181.25,9275.0,179.8673,179.9269,179.8574,179.907,9275.0
2024-10-11 13:50:00,181.23,181.28,181.19,181.21,12831.0,179.8872,179.9368,179.8475,179.8673,12831.0
2024-10-11 14:00:00,181.22,181.34,181.19,181.32,42753.0,179.8772,179.9963,179.8475,179.9765,42753.0
2024-10-11 14:10:00,181.34,181.45,181.34,181.44,7757.0,179.9963,180.1055,179.9963,180.0956,7757.0
2024-10-11 14:20:00,181.44,181.46,181.35,181.37,9231.0,180.0956,180.1154,180.0063,180.0261,9231.0
2024-10-11 14:30:00,181.37,181.4,181.13,181.24,11688.0,180.0261,180.0559,179.7879,179.8971,11688.0
2024-10-11 14:40:00,181.22,181.4,181.21,181.36,11060.0,179.8772,180.0559,179.8673,180.0162,11060.0
2024-10-11 14:50:00,181.36,181.47,181.35,181.47,9012.0,180.0162,180.1254,180.0063,180.1254,9012.0
2024-10-11 15:00:00,181.45,181.63,181.43,181.56,16762.0,180.1055,180.2842,180.0857,180.2147,16762.0
2024-10-11 15:10:00,181.53,181.62,181.52,181.58,15222.0,180.1849,180.2743,180.175,180.2346,15222.0
2024-10-11 15:20:00,181.6,181.62,181.54,181.56,17599.0,180.2544,180.2743,180.1949,180.2147,17599.0
2024-10-11 15:30:00,181.54,181.64,181.52,181.57,24235.0,180.1949,180.2941,180.175,180.2246,24235.0
2024-10-11 15:40:00,181.55,181.57,181.44,181.5,10146.0,180.2048,180.2246,180.0956,180.1552,10146.0
2024-10-11 15:50:00,181.55,181.55,181.4,181.41,21219.0,180.2048,180.2048,180.0559,180.0658,21219.0
2024-10-14 09:30:00,181.99,182.32,181.87,182.28,15754.0,180.6415,180.9691,180.5224,180.9294,15754.0
2024-10-14 09:40:00,182.3,182.59,182.28,182.59,5482.0,180.9492,181.2371,180.9294,181.2371,5482.0
2024-10-14 09:50:00,182.62,182.74,182.53,182.74,8909.0,181.2669,181.386,181.1775,181.386,8909.0
2024-10-14 10:00:00,182.79,182.81,182.6,182.66,4061.0,181.4356,181.4554,181.247,181.3066,4061.0
2024-10-14 10:10:00,182.68,182.7,182.62,182.65,5930.0,181.3264,181.3463,181.2669,181.2966,5930.0
2024-10-14 10:20:00,182.64,182.83,182.64,182.77,3719.0,181.2867,181.4753,181.2867,181.4157,3719.0
2024-10-14 10:30:00,182.83,182.89,182.81,182.86,5271.0,181.4753,181.5349,181.4554,181.5051,5271.0
2024-10-14 10:40:00,182.84,182.91,182.72,182.74,5128.0,181.4852,181.5547,181.3661,181.386,5128.0
2024-10-14 10:50:00,182.69,182.76,182.58,182.58,7641.0,181.3363,181.4058,181.2272,181.2272,7641.0
2024-10-14 11:00:00,182.58,182.63,182.47,182.63,13315.0,181.2272,181.2768,181.118,181.2768,13315.0
2024-10-14 11:10:00,182.63,182.77,182.63,182.74,10889.0,181.2768,181.4157,181.2768,181.386,10889.0
2024-10-14 11:20:00,182.77,182.79,182.56,182.62,12616.0,181.4157,181.4356,181.2073,181.2669,12616.0
2024-10-14 11:30:00,182.57,182.74,182.57,182.73,2257.0,181.2172,181.386,181.2172,181.376,2257.0
2024-10-14 11:40:00,182.7,182.79,182.68,182.77,24109.0,181.3463,181.4356,181.3264,181.4157,24109.0
2024-10-14 11:50:00,182.77,182.89,182.77,182.88,4025.0,181.4157,181.5349,181.4157,181.5249,4025.0
2024-10-14 12:00:00,182.92,182.99,182.92,182.95,4999.0,181.5646,181.6341,181.5646,181.5944,4999.0
2024-10-14 12:10:00,182.96,182.98,182.91,182.96,3120.0,181.6043,181.6242,181.5547,181.6043,3120.0
2024-10-14 12:20:00,182.97,183.05,182.96,183.02,5697.0,181.6143,181.6937,181.6043,181.6639,5697.0
2024-10-14 12:30:00,183.01,183.05,182.98,183.01,12941.0,181.654,181.6937,181.6242,181.654,12941.0
2024-10-14 12:40:00,183.01,183.03,182.99,183.01,4401.0,181.654,181.6738,181.6341,181.654,4401.0
2024-10-14 12:50:00,182.99,183.06,182.99,183.03,1844.0,181.6341,181.7036,181.6341,181.6738,1844.0
2024-10-14 13:00:00,183.04,183.09,183.01,183.01,3496.0,181.6837,181.7334,181.654,181.654,3496.0
2024-10-14 13:10:00,182.97,183.0,182.95,182.99,4559.0,181.6143,181.644,181.5944,181.6341,4559.0
2024-10-14 13:20:00,182.99,183.01,182.98,183.0,2317.0,181.6341,181.654,181.6242,181.644,2317.0
2024-10-14 13:30:00,182.99,183.0,182.93,182.99,2984.0,181.6341,181.644,181.5746,181.6341,2984.0
2024-10-14 13:40:00,182.99,183.01,182.97,183.01,10857.0,181.6341,181.654,181.6143,181.654,10857.0
2024-10-14 13:50:00,183.01,183.02,182.95,182.96,18212.0,181.654,181.6639,181.5944,181.6043,18212.0
2024-10-14 14:00:00,182.92,183.12,182.86,183.06,36418.0,181.5646,181.7631,181.5051,181.7036,36418.0
2024-10-14 14:10:00,183.06,183.11,183.02,183.11,9782.0,181.7036,181.7532,181.6639,181.7532,9782.0
2024-10-14 14:20:00,183.13,183.16,183.11,183.14,35550.0,181.7731,181.8029,181.7532,181.783,35550.0
2024-10-14 14:30:00,183.13,183.25,183.13,183.25,7530.0,181.7731,181.8922,181.7731,181.8922,7530.0
2024-10-14 14:40:00,183.25,183.3,183.22,183.23,10965.0,181.8922,181.9418,181.8624,181.8723,10965.0
2024-10-14 14:50:00,183.24,183.24,183.18,183.18,10004.0,181.8823,181.8823,181.8227,181.8227,10004.0
2024-10-14 15:00:00,183.18,183.22,183.11,183.21,7603.0,181.8227,181.8624,181.7532,181.8525,7603.0
2024-10-14 15:10:00,183.2,183.24,183.15,183.22,11173.0,181.8426,181.8823,181.7929,181.8624,11173.0
2024-10-14 15:20:00,183.22,183.28,183.21,183.25,6326.0,181.8624,181.922,181.8525,181.8922,6326.0
2024-10-14 15:30:00,183.25,183.32,183.22,183.23,12595.0,181.8922,181.9617,181.8624,181.8723,12595.0
2024-10-14 15:40:00,183.26,183.43,183.26,183.43,13185.0,181.9021,182.0709,181.9021,182.0709,13185.0
2024-10-14 15:50:00,183.43,183.43,183.16,183.16,15873.0,182.0709,182.0709,181.8029,181.8029,15873.0
2024-10-15 09:30:00,182.87,182.89,182.68,182.84,23873.0,181.515,181.5349,181.3264,181.4852,23873.0
2024-10-15 09:40:00,182.89,182.9,182.82,182.9,5449.0,181.5349,181.5448,181.4654,181.5448,5449.0
2024-10-15 09:50:00,182.84,182.99,182.77,182.77,7436.0,181.4852,181.6341,181.4157,181.4157,7436.0
2024-10-15 10:00:00,182.8,182.92,182.8,182.89,5070.0,181.4455,181.5646,181.4455,181.5349,5070.0
2024-10-15 10:10:00,182.86,182.95,182.79,182.94,7677.0,181.5051,181.5944,181.4356,181.5845,7677.0
2024-10-15 10:20:00,182.93,182.94,182.61,182.63,13991.0,181.5746,181.5845,181.2569,181.2768,13991.0
2024-10-15 10:30:00,182.6,182.63,181.92,181.98,39741.0,181.247,181.2768,180.572,180.6316,39741.0
2024-10-15 10:40:00,181.96,182.14,181.8,182.02,14117.0,180.6117,180.7904,180.4529,180.6713,14117.0
2024-10-15 10:50:00,182.02,182.25,181.93,181.93,12864.0,180.6713,180.8996,180.582,180.582,12864.0
2024-10-15 11:00:00,181.94,182.11,181.88,181.93,5532.0,180.5919,180.7606,180.5323,180.582,5532.0
2024-10-15 11:10:00,181.91,182.15,181.9,182.05,8010.0,180.5621,180.8003,180.5522,180.7011,8010.0
2024-10-15 11:20:00,182.07,182.08,181.94,181.98,3721.0,180.7209,180.7309,180.5919,180.6316,3721.0
2024-10-15 11:30:00,181.96,182.1,181.96,181.98,10985.0,180.6117,180.7507,180.6117,180.6316,10985.0
2024-10-15 11:40:00,181.99,182.06,181.76,181.78,11717.0,180.6415,180.711,180.4132,180.4331,11717.0
2024-10-15 11:50:00,181.84,181.84,181.65,181.72,18383.0,180.4926,180.4926,180.304,180.3735,18383.0
2024-10-15 12:00:00,181.71,181.86,181.63,181.86,5245.0,180.3636,180.5125,180.2842,180.5125,5245.0
2024-10-15 12:10:00,181.88,181.89,181.73,181.84,4901.0,180.5323,180.5423,180.3834,180.4926,4901.0
2024-10-15 12:20:00,181.85,181.85,181.74,181.79,3743.0,180.5026,180.5026,180.3934,180.443,3743.0
2024-10-15 12:30:00,181.8,181.9,181.78,181.87,4642.0,180.4529,180.5522,180.4331,180.5224,4642.0
2024-10-15 12:40:00,181.87,181.87,181.69,181.73,21620.0,180.5224,180.5224,180.3437,180.3834,21620.0
2024-10-15 12:50:00,181.69,181.72,181.65,181.69,3860.0,180.3437,180.3735,180.304,180.3437,3860.0
2024-10-15 13:00:00,181.69,181.76,181.65,181.65,6589.0,180.3437,180.4132,180.304,180.304,6589.0
2024-10-15 13:10:00,181.62,181.64,181.52,181.58,4494.0,180.2743,180.2941,180.175,180.2346,4494.0
2024-10-15 13:20:00,181.61,181.63,181.47,181.52,13292.0,180.2643,180.2842,180.1254,180.175,13292.0
2024-10-15 13:30:00,181.5,181.62,181.45,181.62,8458.0,180.1552,180.2743,180.1055,180.2743,8458.0
2024-10-15 13:40:00,181.65,181.72,181.61,181.62,8116.0,180.304,180.3735,180.2643,180.2743,8116.0
2024-10-15 13:50:00,181.64,181.65,181.45,181.48,60878.0,180.2941,180.304,180.1055,180.1353,60878.0
2024-10-15 14:00:00,181.48,181.59,181.4,181.41,8338.0,180.1353,180.2445,180.0559,180.0658,8338.0
2024-10-15 14:10:00,181.42,181.42,181.27,181.27,7923.0,180.0757,180.0757,179.9269,179.9269,7923.0
2024-10-15 14:20:00,181.26,181.41,181.24,181.28,4849.0,179.9169,180.0658,179.8971,179.9368,4849.0
2024-10-15 14:30:00,181.3,181.33,181.18,181.25,10526.0,179.9566,179.9864,179.8375,179.907,10526.0
2024-10-15 14:40:00,181.26,181.26,181.15,181.17,4145.0,179.9169,179.9169,179.8077,179.8276,4145.0
2024-10-15 14:50:00,181.16,181.21,181.08,181.09,6992.0,179.8177,179.8673,179.7383,179.7482,6992.0
2024-10-15 15:00:00,181.08,181.08,180.7,180.78,18013.0,179.7383,179.7383,179.3611,179.4405,18013.0
2024-10-15 15:10:00,180.83,180.87,180.74,180.75,24411.0,179.4901,179.5298,179.4008,179.4107,24411.0
2024-10-15 15:20:00,180.81,180.99,180.8,180.82,16552.0,179.4703,179.6489,179.4603,179.4802,16552.0
2024-10-15 15:30:00,180.83,180.83,180.58,180.74,15441.0,179.4901,179.4901,179.242,179.4008,15441.0
2024-10-15 15:40:00,180.76,180.91,180.71,180.86,21176.0,179.4206,179.5695,179.371,179.5199,21176.0
2024-10-15 15:50:00,180.87,181.07,180.79,180.97,30458.0,179.5298,179.7283,179.4504,179.6291,30458.0
2024-10-16 09:30:00,181.11,181.11,180.73,180.73,12403.0,179.768,179.768,179.3909,179.3909,12403.0
2024-10-16 09:40:00,180.66,180.73,180.57,180.69,6048.0,179.3214,179.3909,179.232,179.3512,6048.0
2024-10-16 09:50:00,180.6,180.68,180.58,180.68,6091.0,179.2618,179.3412,179.242,179.3412,6091.0
2024-10-16 10:00:00,180.7,181.15,180.66,181.15,4771.0,179.3611,179.8077,179.3214,179.8077,4771.0
2024-10-16 10:10:00,181.12,181.28,181.1,181.21,6203.0,179.778,179.9368,179.7581,179.8673,6203.0
2024-10-16 10:20:00,181.26,181.5,181.25,181.42,3383.0,179.9169,180.1552,179.907,180.0757,3383.0
2024-10-16 10:30:00,181.39,181.46,181.24,181.25,3314.0,180.046,180.1154,179.8971,179.907,3314.0
2024-10-16 10:40:00,181.16,181.19,181.06,181.15,4534.0,179.8177,179.8475,179.7184,179.8077,4534.0
2024-10-16 10:50:00,181.23,181.3,181.19,181.22,5946.0,179.8872,179.9566,179.8475,179.8772,5946.0
2024-10-16 11:00:00,181.23,181.25,181.15,181.21,12884.0,179.8872,179.907,179.8077,179.8673,12884.0
2024-10-16 11:10:00,181.21,181.38,181.21,181.33,10143.0,179.8673,180.036,179.8673,179.9864,10143.0
2024-10-16 11:20:00,181.35,181.4,181.27,181.4,20889.0,180.0063,180.0559,179.9269,180.0559,20889.0
2024-10-16 11:30:00,181.4,181.47,181.35,181.43,6660.0,180.0559,180.1254,180.0063,180.0857,6660.0
2024-10-16 11:40:00,181.45,181.51,181.25,181.29,174820.0,180.1055,180.1651,179.907,179.9467,174820.0
2024-10-16 11:50:00,181.3,181.31,181.21,181.22,15744.0,179.9566,179.9666,179.8673,179.8772,15744.0
2024-10-16 12:00:00,181.21,181.42,181.21,181.41,7814.0,179.8673,180.0757,179.8673,180.0658,7814.0
2024-10-16 12:10:00,181.39,181.42,181.3,181.36,12492.0,180.046,180.0757,179.9566,180.0162,12492.0
2024-10-16 12:20:00,181.36,181.46,181.36,181.44,5371.0,180.0162,180.1154,180.0162,180.0956,5371.0
2024-10-16 12:30:00,181.43,181.5,181.36,181.45,6033.0,180.0857,180.1552,180.0162,180.1055,6033.0
2024-10-16 12:40:00,181.51,181.51,181.43,181.45,6344.0,180.1651,180.1651,180.0857,180.1055,6344.0
2024-10-16 12:50:00,181.44,181.63,181.44,181.62,9161.0,180.0956,180.2842,180.0956,180.2743,9161.0
2024-10-16 13:00:00,181.64,181.69,181.57,181.58,5970.0,180.2941,180.3437,180.2246,180.2346,5970.0
2024-10-16 13:10:00,181.59,181.6,181.45,181.46,7775.0,180.2445,180.2544,180.1055,180.1154,7775.0
2024-10-16 13:20:00,181.46,181.53,181.42,181.52,13185.0,180.1154,180.1849,180.0757,180.175,13185.0
2024-10-16 13:30:00,181.51,181.54,181.48,181.5,4384.0,180.1651,180.1949,180.1353,180.1552,4384.0
2024-10-16 13:40:00,181.51,181.63,181.48,181.59,66846.0,180.1651,180.2842,180.1353,180.2445,66846.0
2024-10-16 13:50:00,181.61,181.65,181.57,181.65,9615.0,180.2643,180.304,180.2246,180.304,9615.0
2024-10-16 14:00:00,181.66,181.7,181.62,181.66,9114.0,180.314,180.3537,180.2743,180.314,9114.0
2024-10-16 14:10:00,181.66,181.74,181.65,181.73,18981.0,180.314,180.3934,180.304,180.3834,18981.0
2024-10-16 14:20:00,181.75,182.01,181.75,181.97,9612.0,180.4033,180.6614,180.4033,180.6217,9612.0
2024-10-16 14:30:00,181.98,182.02,181.89,181.9,9514.0,180.6316,180.6713,180.5423,180.5522,9514.0
2024-10-16 14:40:00,181.9,181.99,181.86,181.97,17981.0,180.5522,180.6415,180.5125,180.6217,17981.0
2024-10-16 14:50:00,181.95,181.98,181.9,181.91,24305.0,180.6018,180.6316,180.5522,180.5621,24305.0
2024-10-16 15:00:00,181.9,181.91,181.81,181.91,12999.0,180.5522,180.5621,180.4629,180.5621,12999.0
2024-10-16 15:10:00,181.92,181.97,181.89,181.95,53798.0,180.572,180.6217,180.5423,180.6018,53798.0
2024-10-16 15:20:00,181.94,181.94,181.86,181.9,14171.0,180.5919,180.5919,180.5125,180.5522,14171.0
2024-10-16 15:30:00,181.88,181.93,181.82,181.92,53975.0,180.5323,180.582,180.4728,180.572,53975.0
2024-10-16 15:40:00,181.92,181.96,181.87,181.87,13910.0,180.572,180.6117,180.5224,180.5224,13910.0
2024-10-16 15:50:00,181.9,181.94,181.85,181.93,24706.0,180.5522,180.5919,180.5026,180.582,24706.0
2024-10-17 09:30:00,183.05,183.09,182.2,182.32,28291.0,181.6937,181.7334,180.85,180.9691,28291.0
2024-10-17 09:40:00,182.32,182.53,182.31,182.38,14958.0,180.9691,181.1775,180.9592,181.0286,14958.0
2024-10-17 09:50:00,182.39,182.5,182.17,182.23,16078.0,181.0386,181.1477,180.8202,180.8797,16078.0
2024-10-17 10:00:00,182.29,182.32,181.93,182.01,13965.0,180.9393,180.9691,180.582,180.6614,13965.0
2024-10-17 10:10:00,182.02,182.22,181.97,182.18,26257.0,180.6713,180.8698,180.6217,180.8301,26257.0
2024-10-17 10:20:00,182.18,182.41,182.07,182.27,28667.0,180.8301,181.0584,180.7209,180.9194,28667.0
2024-10-17 10:30:00,182.24,182.29,181.97,182.09,30284.0,180.8897,180.9393,180.6217,180.7408,30284.0
2024-10-17 10:40:00,182.1,182.16,181.91,182.04,9962.0,180.7507,180.8103,180.5621,180.6912,9962.0
2024-10-17 10:50:00,182.01,182.06,181.93,181.98,7659.0,180.6614,180.711,180.582,180.6316,7659.0
2024-10-17 11:00:00,182.0,182.04,181.73,182.03,5393.0,180.6514,180.6912,180.3834,180.6812,5393.0
2024-10-17 11:10:00,182.01,182.18,182.01,182.08,7584.0,180.6614,180.8301,180.6614,180.7309,7584.0
2024-10-17 11:20:00,182.08,182.23,182.04,182.22,8152.0,180.7309,180.8797,180.6912,180.8698,8152.0
2024-10-17 11:30:00,182.2,182.27,182.17,182.27,5762.0,180.85,180.9194,180.8202,180.9194,5762.0
2024-10-17 11:40:00,182.24,182.26,182.17,182.17,23938.0,180.8897,180.9095,180.8202,180.8202,23938.0
2024-10-17 11:50:00,182.17,182.37,182.17,182.36,6414.0,180.8202,181.0187,180.8202,181.0088,6414.0
2024-10-17 12:00:00,182.39,182.46,182.3,182.3,5154.0,181.0386,181.108,180.9492,180.9492,5154.0
2024-10-17 12:10:00,182.3,182.31,182.27,182.29,11440.0,180.9492,180.9592,180.9194,180.9393,11440.0
2024-10-17 12:20:00,182.3,182.33,182.23,182.28,33311.0,180.9492,180.979,180.8797,180.9294,33311.0
2024-10-17 12:30:00,182.26,182.31,182.13,182.29,7092.0,180.9095,180.9592,180.7805,180.9393,7092.0
2024-10-17 12:40:00,182.33,182.36,182.29,182.34,2427.0,180.979,181.0088,180.9393,180.9889,2427.0
2024-10-17 12:50:00,182.36,182.39,182.26,182.31,53249.0,181.0088,181.0386,180.9095,180.9592,53249.0
2024-10-17 13:00:00,182.4,182.44,182.31,182.39,36506.0,181.0485,181.0882,180.9592,181.0386,36506.0
2024-10-17 13:10:00,182.37,182.42,182.33,182.33,5008.0,181.0187,181.0683,180.979,180.979,5008.0
2024-10-17 13:20:00,182.36,182.38,182.26,182.28,8662.0,181.0088,181.0286,180.9095,180.9294,8662.0
2024-10-17 13:30:00,182.29,182.31,182.26,182.31,7637.0,180.9393,180.9592,180.9095,180.9592,7637.0
2024-10-17 13:40:00,182.3,182.41,182.29,182.41,5173.0,180.9492,181.0584,180.9393,181.0584,5173.0
2024-10-17 13:50:00,182.42,182.42,182.32,182.36,15945.0,181.0683,181.0683,180.9691,181.0088,15945.0
2024-10-17 14:00:00,182.35,182.35,181.86,181.88,21079.0,180.9989,180.9989,180.5125,180.5323,21079.0
2024-10-17 14:10:00,181.84,181.96,181.76,181.78,13878.0,180.4926,180.6117,180.4132,180.4331,13878.0
2024-10-17 14:20:00,181.75,181.88,181.73,181.77,10252.0,180.4033,180.5323,180.3834,180.4232,10252.0
2024-10-17 14:30:00,181.76,181.84,181.73,181.84,10382.0,180.4132,180.4926,180.3834,180.4926,10382.0
2024-10-17 14:40:00,181.85,181.89,181.76,181.88,6602.0,180.5026,180.5423,180.4132,180.5323,6602.0
2024-10-17 14:50:00,181.86,181.95,181.86,181.95,9451.0,180.5125,180.6018,180.5125,180.6018,9451.0
2024-10-17 15:00:00,181.96,181.96,181.81,181.91,16632.0,180.6117,180.6117,180.4629,180.5621,16632.0
2024-10-17 15:10:00,181.92,181.99,181.9,181.92,22692.0,180.572,180.6415,180.5522,180.572,22692.0
2024-10-17 15:20:00,181.9,181.9,181.78,181.78,18811.0,180.5522,180.5522,180.4331,180.4331,18811.0
2024-10-17 15:30:00,181.78,181.82,181.69,181.69,13839.0,180.4331,180.4728,180.3437,180.3437,13839.0
2024-10-17 15:40:00,181.72,181.83,181.7,181.75,10851.0,180.3735,180.4827,180.3537,180.4033,10851.0
2024-10-17 15:50:00,181.69,181.77,181.65,181.66,7546.0,180.3437,180.4232,180.304,180.314,7546.0
2024-10-18 09:30:00,182.35,182.4,181.98,182.07,13740.0,180.9989,181.0485,180.6316,180.7209,13740.0
2024-10-18 09:40:00,182.06,182.3,182.04,182.12,6746.0,180.711,180.9492,180.6912,180.7706,6746.0
2024-10-18 09:50:00,182.11,182.16,182.04,182.13,5664.0,180.7606,180.8103,180.6912,180.7805,5664.0
2024-10-18 10:00:00,182.08,182.24,182.08,182.22,4575.0,180.7309,180.8897,180.7309,180.8698,4575.0
2024-10-18 10:10:00,182.27,182.28,182.04,182.09,7258.0,180.9194,180.9294,180.6912,180.7408,7258.0
2024-10-18 10:20:00,182.12,182.12,182.0,182.08,4827.0,180.7706,180.7706,180.6514,180.7309,4827.0
2024-10-18 10:30:00,182.1,182.13,181.99,182.11,9692.0,180.7507,180.7805,180.6415,180.7606,9692.0
2024-10-18 10:40:00,182.14,182.24,182.12,182.18,6612.0,180.7904,180.8897,180.7706,180.8301,6612.0
2024-10-18 10:50:00,182.16,182.2,182.06,182.08,6290.0,180.8103,180.85,180.711,180.7309,6290.0
2024-10-18 11:00:00,182.09,182.18,182.09,182.17,4787.0,180.7408,180.8301,180.7408,180.8202,4787.0
2024-10-18 11:10:00,182.18,182.23,182.16,182.23,6802.0,180.8301,180.8797,180.8103,180.8797,6802.0
2024-10-18 11:20:00,182.23,182.27,182.18,182.27,4967.0,180.8797,180.9194,180.8301,180.9194,4967.0
2024-10-18 11:30:00,182.27,182.3,182.14,182.21,13930.0,180.9194,180.9492,180.7904,180.8599,13930.0
2024-10-18 11:40:00,182.22,182.22,182.13,182.17,5045.0,180.8698,180.8698,180.7805,180.8202,5045.0
2024-10-18 11:50:00,182.14,182.22,182.13,182.16,4424.0,180.7904,180.8698,180.7805,180.8103,4424.0
2024-10-18 12:00:00,182.16,182.21,182.12,182.21,3680.0,180.8103,180.8599,180.7706,180.8599,3680.0
2024-10-18 12:10:00,182.17,182.21,182.13,182.21,15895.0,180.8202,180.8599,180.7805,180.8599,15895.0
2024-10-18 12:20:00,182.23,182.27,182.2,182.21,10532.0,180.8797,180.9194,180.85,180.8599,10532.0
2024-10-18 12:30:00,182.24,182.3,182.21,182.29,18287.0,180.8897,180.9492,180.8599,180.9393,18287.0
2024-10-18 12:40:00,182.29,182.35,182.28,182.34,24787.0,180.9393,180.9989,180.9294,180.9889,24787.0
2024-10-18 12:50:00,182.37,182.51,182.36,182.36,20235.0,181.0187,181.1577,181.0088,181.0088,20235.0
2024-10-18 13:00:00,182.34,182.47,182.34,182.43,18200.0,180.9889,181.118,180.9889,181.0783,18200.0
2024-10-18 13:10:00,182.45,182.45,182.34,182.43,7162.0,181.0981,181.0981,180.9889,181.0783,7162.0
2024-10-18 13:20:00,182.44,182.45,182.32,182.34,4387.0,181.0882,181.0981,180.9691,180.9889,4387.0
2024-10-18 13:30:00,182.33,182.43,182.33,182.4,8122.0,180.979,181.0783,180.979,181.0485,8122.0
2024-10-18 13:40:00,182.44,182.49,182.42,182.43,20626.0,181.0882,181.1378,181.0683,181.0783,20626.0
2024-10-18 13:50:00,182.44,182.44,182.34,182.34,10830.0,181.0882,181.0882,180.9889,180.9889,10830.0
2024-10-18 14:00:00,182.35,182.39,182.13,182.36,23345.0,180.9989,181.0386,180.7805,181.0088,23345.0
2024-10-18 14:10:00,182.41,182.53,182.41,182.53,16033.0,181.0584,181.1775,181.0584,181.1775,16033.0
2024-10-18 14:20:00,182.53,182.59,182.49,182.5,33386.0,181.1775,181.2371,181.1378,181.1477,33386.0
2024-10-18 14:30:00,182.51,182.51,182.38,182.4,12760.0,181.1577,181.1577,181.0286,181.0485,12760.0
2024-10-18 14:40:00,182.39,182.47,182.37,182.44,6308.0,181.0386,181.118,181.0187,181.0882,6308.0
2024-10-18 14:50:00,182.45,182.45,182.36,182.43,8732.0,181.0981,181.0981,181.0088,181.0783,8732.0
2024-10-18 15:00:00,182.41,182.41,182.23,182.35,13123.0,181.0584,181.0584,180.8797,180.9989,13123.0
2024-10-18 15:10:00,182.35,182.4,182.31,182.34,18935.0,180.9989,181.0485,180.9592,180.9889,18935.0
2024-10-18 15:20:00,182.33,182.35,182.27,182.34,11364.0,180.979,180.9989,180.9194,180.9889,11364.0
2024-10-18 15:30:00,182.32,182.35,182.28,182.32,8427.0,180.9691,180.9989,180.9294,180.9691,8427.0
2024-10-18 15:40:00,182.29,182.32,182.23,182.29,7506.0,180.9393,180.9691,180.8797,180.9393,7506.0
2024-10-18 15:50:00,182.3,182.49,182.27,182.4,12973.0,180.9492,181.1378,180.9194,181.0485,12973.0
2024-10-21 09:30:00,182.05,182.38,182.05,182.28,15102.0,180.7011,181.0286,180.7011,180.9294,15102.0
2024-10-21 09:40:00,182.29,182.36,182.22,182.34,9878.0,180.9393,181.0088,180.8698,180.9889,9878.0
2024-10-21 09:50:00,182.34,182.38,182.2,182.2,7067.0,180.9889,181.0286,180.85,180.85,7067.0
2024-10-21 10:00:00,182.22,182.36,182.22,182.32,4387.0,180.8698,181.0088,180.8698,180.9691,4387.0
2024-10-21 10:10:00,182.33,182.45,182.29,182.43,4140.0,180.979,181.0981,180.9393,181.0783,4140.0
2024-10-21 10:20:00,182.43,182.44,182.2,182.21,12990.0,181.0783,181.0882,180.85,180.8599,12990.0
2024-10-21 10:30:00,182.18,182.18,182.03,182.03,4512.0,180.8301,180.8301,180.6812,180.6812,4512.0
2024-10-21 10:40:00,182.02,182.02,181.62,181.76,17902.0,180.6713,180.6713,180.2743,180.4132,17902.0
2024-10-21 10:50:00,181.79,181.86,181.69,181.72,6099.0,180.443,180.5125,180.3437,180.3735,6099.0
2024-10-21 11:00:00,181.68,181.68,181.24,181.32,12149.0,180.3338,180.3338,179.8971,179.9765,12149.0
2024-10-21 11:10:00,181.32,181.51,181.32,181.37,4610.0,179.9765,180.1651,179.9765,180.0261,4610.0
2024-10-21 11:20:00,181.39,181.39,181.23,181.27,3634.0,180.046,180.046,179.8872,179.9269,3634.0
2024-10-21 11:30:00,181.26,181.33,181.21,181.33,3991.0,179.9169,179.9864,179.8673,179.9864,3991.0
2024-10-21 11:40:00,181.4,181.54,181.33,181.53,3525.0,180.0559,180.1949,179.9864,180.1849,3525.0
2024-10-21 11:50:00,181.6,181.73,181.55,181.67,8259.0,180.2544,180.3834,180.2048,180.3239,8259.0
2024-10-21 12:00:00,181.71,181.71,181.59,181.68,22650.0,180.3636,180.3636,180.2445,180.3338,22650.0
2024-10-21 12:10:00,181.67,181.67,181.57,181.65,18622.0,180.3239,180.3239,180.2246,180.304,18622.0
2024-10-21 12:20:00,181.65,181.74,181.61,181.71,10042.0,180.304,180.3934,180.2643,180.3636,10042.0
2024-10-21 12:30:00,181.7,181.71,181.61,181.62,2365.0,180.3537,180.3636,180.2643,180.2743,2365.0
2024-10-21 12:40:00,181.66,181.72,181.66,181.71,1773.0,180.314,180.3735,180.314,180.3636,1773.0
2024-10-21 12:50:00,181.71,181.9,181.71,181.88,44361.0,180.3636,180.5522,180.3636,180.5323,44361.0
2024-10-21 13:00:00,181.9,181.93,181.85,181.92,6347.0,180.5522,180.582,180.5026,180.572,6347.0
2024-10-21 13:10:00,181.93,181.98,181.88,181.91,7197.0,180.582,180.6316,180.5323,180.5621,7197.0
2024-10-21 13:20:00,181.87,181.92,181.83,181.88,4500.0,180.5224,180.572,180.4827,180.5323,4500.0
2024-10-21 13:30:00,181.89,181.93,181.86,181.9,3667.0,180.5423,180.582,180.5125,180.5522,3667.0
2024-10-21 13:40:00,181.91,181.97,181.89,181.96,5586.0,180.5621,180.6217,180.5423,180.6117,5586.0
2024-10-21 13:50:00,181.96,182.02,181.96,182.01,6327.0,180.6117,180.6713,180.6117,180.6614,6327.0
2024-10-21 14:00:00,182.0,182.01,181.92,181.95,29187.0,180.6514,180.6614,180.572,180.6018,29187.0
2024-10-21 14:10:00,181.96,181.98,181.9,181.95,10847.0,180.6117,180.6316,180.5522,180.6018,10847.0
2024-10-21 14:20:00,181.98,181.98,181.77,181.84,7549.0,180.6316,180.6316,180.4232,180.4926,7549.0
2024-10-21 14:30:00,181.86,181.87,181.78,181.82,12376.0,180.5125,180.5224,180.4331,180.4728,12376.0
2024-10-21 14:40:00,181.82,181.83,181.71,181.78,8555.0,180.4728,180.4827,180.3636,180.4331,8555.0
2024-10-21 14:50:00,181.79,181.8,181.71,181.73,8046.0,180.443,180.4529,180.3636,180.3834,8046.0
2024-10-21 15:00:00,181.74,181.78,181.67,181.77,4834.0,180.3934,180.4331,180.3239,180.4232,4834.0
2024-10-21 15:10:00,181.77,181.97,181.77,181.97,14660.0,180.4232,180.6217,180.4232,180.6217,14660.0
2024-10-21 15:20:00,181.96,181.97,181.85,181.86,10991.0,180.6117,180.6217,180.5026,180.5125,10991.0
2024-10-21 15:30:00,181.83,181.84,181.68,181.71,92776.0,180.4827,180.4926,180.3338,180.3636,92776.0
2024-10-21 15:40:00,181.7,181.81,181.69,181.81,50748.0,180.3537,180.4629,180.3437,180.4629,50748.0
2024-10-21 15:50:00,181.81,181.98,181.72,181.96,69962.0,180.4629,180.6316,180.3735,180.6117,69962.0
2024-10-22 09:30:00,181.17,181.26,180.88,181.0,11508.0,179.8276,179.9169,179.5397,179.6589,11508.0
2024-10-22 09:40:00,181.0,181.15,180.97,181.09,13123.0,179.6589,179.8077,179.6291,179.7482,13123.0
2024-10-22 09:50:00,181.09,181.09,180.89,180.98,9726.0,179.7482,179.7482,179.5497,179.639,9726.0
2024-10-22 10:00:00,181.0,181.21,180.93,181.06,12157.0,179.6589,179.8673,179.5894,179.7184,12157.0
2024-10-22 10:10:00,181.14,181.17,181.02,181.05,11952.0,179.7978,179.8276,179.6787,179.7085,11952.0
2024-10-22 10:20:00,181.07,181.11,181.0,181.04,9583.0,179.7283,179.768,179.6589,179.6986,9583.0
2024-10-22 10:30:00,181.03,181.03,180.91,180.95,6921.0,179.6886,179.6886,179.5695,179.6092,6921.0
2024-10-22 10:40:00,180.95,180.99,180.87,180.91,3187.0,179.6092,179.6489,179.5298,179.5695,3187.0
2024-10-22 10:50:00,180.98,181.16,180.97,181.11,5353.0,179.639,179.8177,179.6291,179.768,5353.0
2024-10-22 11:00:00,181.13,181.17,181.05,181.09,9604.0,179.7879,179.8276,179.7085,179.7482,9604.0
2024-10-22 11:10:00,181.1,181.19,181.08,181.11,5861.0,179.7581,179.8475,179.7383,179.768,5861.0
2024-10-22 11:20:00,181.11,181.14,180.99,181.11,7346.0,179.768,179.7978,179.6489,179.768,7346.0
2024-10-22 11:30:00,181.14,181.18,181.12,181.16,3828.0,179.7978,179.8375,179.778,179.8177,3828.0
2024-10-22 11:40:00,181.18,181.2,181.11,181.11,5717.0,179.8375,179.8574,179.768,179.768,5717.0
2024-10-22 11:50:00,181.09,181.16,181.09,181.13,8272.0,179.7482,179.8177,179.7482,179.7879,8272.0
2024-10-22 12:00:00,181.06,181.08,180.98,180.99,13813.0,179.7184,179.7383,179.639,179.6489,13813.0
2024-10-22 12:10:00,180.98,181.1,180.98,181.08,10629.0,179.639,179.7581,179.639,179.7383,10629.0
2024-10-22 12:20:00,181.08,181.09,180.96,180.99,6003.0,179.7383,179.7482,179.6192,179.6489,6003.0
2024-10-22 12:30:00,180.98,181.12,180.98,181.0,9534.0,179.639,179.778,179.639,179.6589,9534.0
2024-10-22 12:40:00,181.0,181.07,180.94,181.07,4559.0,179.6589,179.7283,179.5993,179.7283,4559.0
2024-10-22 12:50:00,181.06,181.22,181.06,181.2,15814.0,179.7184,179.8772,179.7184,179.8574,15814.0
2024-10-22 13:00:00,181.23,181.24,181.17,181.21,9062.0,179.8872,179.8971,179.8276,179.8673,9062.0
2024-10-22 13:10:00,181.21,181.21,181.13,181.2,7312.0,179.8673,179.8673,179.7879,179.8574,7312.0
2024-10-22 13:20:00,181.21,181.29,181.18,181.28,10955.0,179.8673,179.9467,179.8375,179.9368,10955.0
2024-10-22 13:30:00,181.28,181.51,181.28,181.49,6899.0,179.9368,180.1651,179.9368,180.1452,6899.0
2024-10-22 13:40:00,181.49,181.6,181.49,181.59,9214.0,180.1452,180.2544,180.1452,180.2445,9214.0
2024-10-22 13:50:00,181.61,181.73,181.59,181.72,13665.0,180.2643,180.3834,180.2445,180.3735,13665.0
2024-10-22 14:00:00,181.7,181.86,181.65,181.66,8769.0,180.3537,180.5125,180.304,180.314,8769.0
2024-10-22 14:10:00,181.66,181.68,181.55,181.62,34593.0,180.314,180.3338,180.2048,180.2743,34593.0
2024-10-22 14:20:00,181.62,181.62,181.57,181.57,12865.0,180.2743,180.2743,180.2246,180.2246,12865.0
2024-10-22 14:30:00,181.58,181.58,181.51,181.51,3899.0,180.2346,180.2346,180.1651,180.1651,3899.0
2024-10-22 14:40:00,181.52,181.53,181.45,181.48,10072.0,180.175,180.1849,180.1055,180.1353,10072.0
2024-10-22 14:50:00,181.5,181.51,181.41,181.42,9332.0,180.1552,180.1651,180.0658,180.0757,9332.0
2024-10-22 15:00:00,181.41,181.48,181.39,181.48,7847.0,180.0658,180.1353,180.046,180.1353,7847.0
2024-10-22 15:10:00,181.5,181.59,181.5,181.56,32069.0,180.1552,180.2445,180.1552,180.2147,32069.0
2024-10-22 15:20:00,181.57,181.58,181.5,181.54,35205.0,180.2246,180.2346,180.1552,180.1949,35205.0
2024-10-22 15:30:00,181.54,181.63,181.53,181.53,23814.0,180.1949,180.2842,180.1849,180.1849,23814.0
2024-10-22 15:40:00,181.53,181.7,181.49,181.63,17167.0,180.1849,180.3537,180.1452,180.2842,17167.0
2024-10-22 15:50:00,181.63,181.69,181.38,181.4,55527.0,180.2842,180.3437,180.036,180.0559,55527.0
2024-10-23 09:30:00,180.81,180.99,180.58,180.85,20842.0,179.4703,179.6489,179.242,179.51,20842.0
2024-10-23 09:40:00,180.84,180.9,180.81,180.9,4483.0,179.5,179.5596,179.4703,179.5596,4483.0
2024-10-23 09:50:00,180.87,180.87,180.76,180.86,6068.0,179.5298,179.5298,179.4206,179.5199,6068.0
2024-10-23 10:00:00,180.76,180.81,180.56,180.67,8661.0,179.4206,179.4703,179.2221,179.3313,8661.0
2024-10-23 10:10:00,180.7,180.72,180.5,180.5,9234.0,179.3611,179.3809,179.1626,179.1626,9234.0
2024-10-23 10:20:00,180.47,180.66,180.43,180.66,4892.0,179.1328,179.3214,179.0931,179.3214,4892.0
2024-10-23 10:30:00,180.67,180.79,180.65,180.74,6503.0,179.3313,179.4504,179.3115,179.4008,6503.0
2024-10-23 10:40:00,180.74,180.88,180.73,180.75,13339.0,179.4008,179.5397,179.3909,179.4107,13339.0
2024-10-23 10:50:00,180.78,180.78,180.5,180.52,8910.0,179.4405,179.4405,179.1626,179.1824,8910.0
2024-10-23 11:00:00,180.5,180.55,180.45,180.46,5414.0,179.1626,179.2122,179.1129,179.1229,5414.0
2024-10-23 11:10:00,180.48,180.48,180.07,180.13,14090.0,179.1427,179.1427,178.7357,178.7953,14090.0
2024-10-23 11:20:00,180.13,180.28,179.99,180.03,25212.0,178.7953,178.9442,178.6563,178.696,25212.0
2024-10-23 11:30:00,180.02,180.22,180.0,180.2,10566.0,178.6861,178.8846,178.6663,178.8648,10566.0
2024-10-23 11:40:00,180.22,180.3,180.17,180.25,12783.0,178.8846,178.964,178.835,178.9144,12783.0
2024-10-23 11:50:00,180.27,180.36,180.2,180.33,25629.0,178.9343,179.0236,178.8648,178.9938,25629.0
2024-10-23 12:00:00,180.33,180.34,180.03,180.07,10502.0,178.9938,179.0037,178.696,178.7357,10502.0
2024-10-23 12:10:00,180.13,180.13,180.04,180.05,43922.0,178.7953,178.7953,178.706,178.7159,43922.0
2024-10-23 12:20:00,180.07,180.07,179.87,179.87,12615.0,178.7357,178.7357,178.5372,178.5372,12615.0
2024-10-23 12:30:00,179.82,179.99,179.74,179.96,7652.0,178.4876,178.6563,178.4082,178.6266,7652.0
2024-10-23 12:40:00,179.89,180.05,179.89,180.05,4517.0,178.5571,178.7159,178.5571,178.7159,4517.0
2024-10-23 12:50:00,180.08,180.08,179.83,179.98,9567.0,178.7457,178.7457,178.4975,178.6464,9567.0
2024-10-23 13:00:00,179.89,179.89,179.68,179.69,14492.0,178.5571,178.5571,178.3486,178.3586,14492.0
2024-10-23 13:10:00,179.7,179.71,179.48,179.51,5978.0,178.3685,178.3784,178.1501,178.1799,5978.0
2024-10-23 13:20:00,179.54,179.57,179.42,179.57,7586.0,178.2097,178.2395,178.0906,178.2395,7586.0
2024-10-23 13:30:00,179.53,179.54,179.33,179.33,16889.0,178.1998,178.2097,178.0012,178.0012,16889.0
2024-10-23 13:40:00,179.31,179.45,179.3,179.41,28433.0,177.9814,178.1203,177.9715,178.0806,28433.0
2024-10-23 13:50:00,179.43,179.43,179.26,179.31,4191.0,178.1005,178.1005,177.9318,177.9814,4191.0
2024-10-23 14:00:00,179.26,179.26,179.01,179.12,10298.0,177.9318,177.9318,177.6836,177.7928,10298.0
2024-10-23 14:10:00,179.06,179.06,178.79,178.84,18322.0,177.7332,177.7332,177.4652,177.5149,18322.0
2024-10-23 14:20:00,178.85,179.17,178.85,179.14,8032.0,177.5248,177.8424,177.5248,177.8126,8032.0
2024-10-23 14:30:00,179.12,179.44,179.09,179.43,17058.0,177.7928,178.1104,177.763,178.1005,17058.0
2024-10-23 14:40:00,179.44,179.61,179.44,179.56,17508.0,178.1104,178.2792,178.1104,178.2295,17508.0
2024-10-23 14:50:00,179.56,179.59,179.48,179.59,15311.0,178.2295,178.2593,178.1501,178.2593,15311.0
2024-10-23 15:00:00,179.57,179.61,179.5,179.55,18254.0,178.2395,178.2792,178.17,178.2196,18254.0
2024-10-23 15:10:00,179.57,179.65,179.45,179.65,24557.0,178.2395,178.3189,178.1203,178.3189,24557.0
2024-10-23 15:20:00,179.64,179.69,179.56,179.62,27923.0,178.3089,178.3586,178.2295,178.2891,27923.0
2024-10-23 15:30:00,179.64,179.75,179.57,179.74,21955.0,178.3089,178.4181,178.2395,178.4082,21955.0
2024-10-23 15:40:00,179.73,179.84,179.7,179.77,11332.0,178.3983,178.5075,178.3685,178.438,11332.0
2024-10-23 15:50:00,179.78,179.89,179.73,179.85,18291.0,178.4479,178.5571,178.3983,178.5174,18291.0
2024-10-24 09:30:00,180.23,180.27,180.01,180.05,77757.0,178.8946,178.9343,178.6762,178.7159,77757.0
2024-10-24 09:40:00,179.97,180.02,179.78,179.87,7430.0,178.6365,178.6861,178.4479,178.5372,7430.0
2024-10-24 09:50:00,179.86,180.12,179.85,180.07,2466.0,178.5273,178.7854,178.5174,178.7357,2466.0
2024-10-24 10:00:00,180.08,180.28,180.04,180.12,11689.0,178.7457,178.9442,178.706,178.7854,11689.0
2024-10-24 10:10:00,180.13,180.18,179.94,179.96,16291.0,178.7953,178.8449,178.6067,178.6266,16291.0
2024-10-24 10:20:00,179.99,180.08,179.9,179.95,4970.0,178.6563,178.7457,178.567,178.6166,4970.0
2024-10-24 10:30:00,179.98,180.18,179.98,180.12,10952.0,178.6464,178.8449,178.6464,178.7854,10952.0
2024-10-24 10:40:00,180.1,180.1,179.86,179.87,13344.0,178.7655,178.7655,178.5273,178.5372,13344.0
2024-10-24 10:50:00,179.87,179.87,179.75,179.83,4583.0,178.5372,178.5372,178.4181,178.4975,4583.0
2024-10-24 11:00:00,179.86,179.9,179.67,179.77,11663.0,178.5273,178.567,178.3387,178.438,11663.0
2024-10-24 11:10:00,179.82,179.97,179.78,179.97,58354.0,178.4876,178.6365,178.4479,178.6365,58354.0
2024-10-24 11:20:00,179.95,179.96,179.74,179.76,11451.0,178.6166,178.6266,178.4082,178.428,11451.0
2024-10-24 11:30:00,179.7,179.72,179.6,179.6,8514.0,178.3685,178.3883,178.2692,178.2692,8514.0
2024-10-24 11:40:00,179.56,179.58,179.28,179.28,6613.0,178.2295,178.2494,177.9516,177.9516,6613.0
2024-10-24 11:50:00,179.26,179.61,179.25,179.57,29328.0,177.9318,178.2792,177.9218,178.2395,29328.0
2024-10-24 12:00:00,179.6,179.61,179.24,179.28,11048.0,178.2692,178.2792,177.9119,177.9516,11048.0
2024-10-24 12:10:00,179.25,179.26,179.16,179.19,12379.0,177.9218,177.9318,177.8325,177.8623,12379.0
2024-10-24 12:20:00,179.22,179.55,179.21,179.55,10818.0,177.892,178.2196,177.8821,178.2196,10818.0
2024-10-24 12:30:00,179.55,179.77,179.55,179.68,15100.0,178.2196,178.438,178.2196,178.3486,15100.0
2024-10-24 12:40:00,179.69,179.81,179.69,179.81,3318.0,178.3586,178.4777,178.3586,178.4777,3318.0
2024-10-24 12:50:00,179.8,179.84,179.72,179.81,26605.0,178.4677,178.5075,178.3883,178.4777,26605.0
2024-10-24 13:00:00,179.81,179.96,179.8,179.9,3341.0,178.4777,178.6266,178.4677,178.567,3341.0
2024-10-24 13:10:00,179.91,179.92,179.78,179.87,9352.0,178.5769,178.5869,178.4479,178.5372,9352.0
2024-10-24 13:20:00,179.88,179.9,179.8,179.85,6262.0,178.5472,178.567,178.4677,178.5174,6262.0
2024-10-24 13:30:00,179.83,179.96,179.82,179.95,3312.0,178.4975,178.6266,178.4876,178.6166,3312.0
2024-10-24 13:40:00,179.94,180.01,179.79,179.8,4651.0,178.6067,178.6762,178.4578,178.4677,4651.0
2024-10-24 13:50:00,179.81,179.83,179.71,179.71,4699.0,178.4777,178.4975,178.3784,178.3784,4699.0
2024-10-24 14:00:00,179.58,179.77,179.57,179.71,16508.0,178.2494,178.438,178.2395,178.3784,16508.0
2024-10-24 14:10:00,179.72,179.88,179.71,179.87,13813.0,178.3883,178.5472,178.3784,178.5372,13813.0
2024-10-24 14:20:00,179.82,179.87,179.72,179.75,11488.0,178.4876,178.5372,178.3883,178.4181,11488.0
2024-10-24 14:30:00,179.76,179.77,179.64,179.65,5659.0,178.428,178.438,178.3089,178.3189,5659.0
2024-10-24 14:40:00,179.62,179.68,179.61,179.67,6978.0,178.2891,178.3486,178.2792,178.3387,6978.0
2024-10-24 14:50:00,179.72,179.73,179.63,179.71,11225.0,178.3883,178.3983,178.299,178.3784,11225.0
2024-10-24 15:00:00,179.68,179.68,179.54,179.67,44598.0,178.3486,178.3486,178.2097,178.3387,44598.0
2024-10-24 15:10:00,179.72,179.9,179.72,179.82,8658.0,178.3883,178.567,178.3883,178.4876,8658.0
2024-10-24 15:20:00,179.85,179.88,179.8,179.84,8486.0,178.5174,178.5472,178.4677,178.5075,8486.0
2024-10-24 15:30:00,179.84,179.93,179.82,179.83,15499.0,178.5075,178.5968,178.4876,178.4975,15499.0
2024-10-24 15:40:00,179.79,179.86,179.74,179.79,14426.0,178.4578,178.5273,178.4082,178.4578,14426.0
2024-10-24 15:50:00,179.81,179.86,179.72,179.73,12062.0,178.4777,178.5273,178.3883,178.3983,12062.0
2024-10-25 09:30:00,180.67,180.89,180.5,180.81,11017.0,179.3313,179.5497,179.1626,179.4703,11017.0
2024-10-25 09:40:00,180.83,181.14,180.83,181.01,10302.0,179.4901,179.7978,179.4901,179.6688,10302.0
2024-10-25 09:50:00,181.02,181.17,180.99,181.14,7281.0,179.6787,179.8276,179.6489,179.7978,7281.0
2024-10-25 10:00:00,181.24,181.42,181.24,181.31,5740.0,179.8971,180.0757,179.8971,179.9666,5740.0
2024-10-25 10:10:00,181.35,181.35,181.17,181.25,8209.0,180.0063,180.0063,179.8276,179.907,8209.0
2024-10-25 10:20:00,181.27,181.43,181.26,181.34,3968.0,179.9269,180.0857,179.9169,179.9963,3968.0
2024-10-25 10:30:00,181.33,181.36,181.28,181.3,5937.0,179.9864,180.0162,179.9368,179.9566,5937.0
2024-10-25 10:40:00,181.36,181.37,181.03,181.13,5842.0,180.0162,180.0261,179.6886,179.7879,5842.0
2024-10-25 10:50:00,181.16,181.21,181.05,181.1,12235.0,179.8177,179.8673,179.7085,179.7581,12235.0
2024-10-25 11:00:00,181.1,181.18,181.05,181.07,14497.0,179.7581,179.8375,179.7085,179.7283,14497.0
2024-10-25 11:10:00,181.07,181.1,180.97,180.98,19615.0,179.7283,179.7581,179.6291,179.639,19615.0
2024-10-25 11:20:00,180.95,180.99,180.7,180.72,13452.0,179.6092,179.6489,179.3611,179.3809,13452.0
2024-10-25 11:30:00,180.75,180.81,180.56,180.58,21688.0,179.4107,179.4703,179.2221,179.242,21688.0
2024-10-25 11:40:00,180.59,180.77,180.51,180.75,8911.0,179.2519,179.4306,179.1725,179.4107,8911.0
2024-10-25 11:50:00,180.76,180.76,180.59,180.74,5826.0,179.4206,179.4206,179.2519,179.4008,5826.0
2024-10-25 12:00:00,180.72,180.72,180.61,180.68,12391.0,179.3809,179.3809,179.2717,179.3412,12391.0
2024-10-25 12:10:00,180.7,180.77,180.68,180.72,5359.0,179.3611,179.4306,179.3412,179.3809,5359.0
2024-10-25 12:20:00,180.7,180.89,180.69,180.89,3725.0,179.3611,179.5497,179.3512,179.5497,3725.0
2024-10-25 12:30:00,180.93,180.93,180.75,180.79,9686.0,179.5894,179.5894,179.4107,179.4504,9686.0
2024-10-25 12:40:00,180.77,180.89,180.75,180.76,14564.0,179.4306,179.5497,179.4107,179.4206,14564.0
2024-10-25 12:50:00,180.77,180.8,180.71,180.75,2869.0,179.4306,179.4603,179.371,179.4107,2869.0
2024-10-25 13:00:00,180.73,180.74,180.67,180.7,5508.0,179.3909,179.4008,179.3313,179.3611,5508.0
2024-10-25 13:10:00,180.71,180.71,180.38,180.45,12067.0,179.371,179.371,179.0435,179.1129,12067.0
2024-10-25 13:20:00,180.37,180.37,180.12,180.29,6307.0,179.0335,179.0335,178.7854,178.9541,6307.0
2024-10-25 13:30:00,180.23,180.26,180.06,180.14,7149.0,178.8946,178.9243,178.7258,178.8052,7149.0
2024-10-25 13:40:00,180.1,180.16,179.74,180.1,10845.0,178.7655,178.8251,178.4082,178.7655,10845.0
2024-10-25 13:50:00,180.2,180.24,179.92,179.92,9632.0,178.8648,178.9045,178.5869,178.5869,9632.0
2024-10-25 14:00:00,179.94,180.0,179.67,179.72,15541.0,178.6067,178.6663,178.3387,178.3883,15541.0
2024-10-25 14:10:00,179.69,179.92,179.61,179.91,26135.0,178.3586,178.5869,178.2792,178.5769,26135.0
2024-10-25 14:20:00,179.92,180.16,179.82,180.1,8567.0,178.5869,178.8251,178.4876,178.7655,8567.0
2024-10-25 14:30:00,180.04,180.15,179.97,180.15,5621.0,178.706,178.8152,178.6365,178.8152,5621.0
2024-10-25 14:40:00,180.11,180.27,180.04,180.26,7208.0,178.7755,178.9343,178.706,178.9243,7208.0
2024-10-25 14:50:00,180.26,180.26,180.13,180.2,35161.0,178.9243,178.9243,178.7953,178.8648,35161.0
2024-10-25 15:00:00,180.15,180.18,180.05,180.08,15488.0,178.8152,178.8449,178.7159,178.7457,15488.0
2024-10-25 15:10:00,180.08,180.11,179.87,179.96,19905.0,178.7457,178.7755,178.5372,178.6266,19905.0
2024-10-25 15:20:00,179.95,179.99,179.81,179.95,11614.0,178.6166,178.6563,178.4777,178.6166,11614.0
2024-10-25 15:30:00,179.93,180.01,179.88,179.93,12555.0,178.5968,178.6762,178.5472,178.5968,12555.0
2024-10-25 15:40:00,179.89,179.97,179.87,179.94,9409.0,178.5571,178.6365,178.5372,178.6067,9409.0
2024-10-25 15:50:00,179.95,179.95,179.65,179.79,23013.0,178.6166,178.6166,178.3189,178.4578,23013.0
2024-10-28 09:30:00,180.6,180.71,180.44,180.59,17348.0,179.2618,179.371,179.103,179.2519,17348.0
2024-10-28 09:40:00,180.59,180.67,180.5,180.54,3750.0,179.2519,179.3313,179.1626,179.2023,3750.0
2024-10-28 09:50:00,180.6,180.61,180.48,180.48,11825.0,179.2618,179.2717,179.1427,179.1427,11825.0
2024-10-28 10:00:00,180.52,180.55,180.37,180.55,8027.0,179.1824,179.2122,179.0335,179.2122,8027.0
2024-10-28 10:10:00,180.53,180.56,180.5,180.5,6124.0,179.1923,179.2221,179.1626,179.1626,6124.0
2024-10-28 10:20:00,180.52,180.66,180.5,180.61,7233.0,179.1824,179.3214,179.1626,179.2717,7233.0
2024-10-28 10:30:00,180.55,180.55,180.42,180.46,5740.0,179.2122,179.2122,179.0832,179.1229,5740.0
2024-10-28 10:40:00,180.48,180.56,180.48,180.54,3359.0,179.1427,179.2221,179.1427,179.2023,3359.0
2024-10-28 10:50:00,180.5,180.55,180.4,180.4,3461.0,179.1626,179.2122,179.0633,179.0633,3461.0
2024-10-28 11:00:00,180.42,180.42,180.27,180.31,8658.0,179.0832,179.0832,178.9343,178.974,8658.0
2024-10-28 11:10:00,180.36,180.43,180.3,180.31,5476.0,179.0236,179.0931,178.964,178.974,5476.0
2024-10-28 11:20:00,180.26,180.34,180.2,180.22,4095.0,178.9243,179.0037,178.8648,178.8846,4095.0
2024-10-28 11:30:00,180.21,180.24,180.07,180.15,4511.0,178.8747,178.9045,178.7357,178.8152,4511.0
2024-10-28 11:40:00,180.09,180.13,180.01,180.11,6841.0,178.7556,178.7953,178.6762,178.7755,6841.0
2024-10-28 11:50:00,180.13,180.22,180.07,180.13,5730.0,178.7953,178.8846,178.7357,178.7953,5730.0
2024-10-28 12:00:00,180.1,180.12,180.01,180.07,13612.0,178.7655,178.7854,178.6762,178.7357,13612.0
2024-10-28 12:10:00,180.09,180.23,180.08,180.2,22033.0,178.7556,178.8946,178.7457,178.8648,22033.0
2024-10-28 12:20:00,180.22,180.28,180.19,180.21,13297.0,178.8846,178.9442,178.8549,178.8747,13297.0
2024-10-28 12:30:00,180.21,180.21,179.99,180.03,4986.0,178.8747,178.8747,178.6563,178.696,4986.0
2024-10-28 12:40:00,180.03,180.25,180.02,180.17,19454.0,178.696,178.9144,178.6861,178.835,19454.0
2024-10-28 12:50:00,180.19,180.2,180.11,180.13,4938.0,178.8549,178.8648,178.7755,178.7953,4938.0
2024-10-28 13:00:00,180.1,180.2,180.09,180.2,3455.0,178.7655,178.8648,178.7556,178.8648,3455.0
2024-10-28 13:10:00,180.18,180.18,180.0,180.16,3589.0,178.8449,178.8449,178.6663,178.8251,3589.0
2024-10-28 13:20:00,180.17,180.24,180.15,180.16,17728.0,178.835,178.9045,178.8152,178.8251,17728.0
2024-10-28 13:30:00,180.16,180.28,180.16,180.2,4833.0,178.8251,178.9442,178.8251,178.8648,4833.0
2024-10-28 13:40:00,180.23,180.28,180.21,180.22,5763.0,178.8946,178.9442,178.8747,178.8846,5763.0
2024-10-28 13:50:00,180.23,180.32,180.23,180.3,7598.0,178.8946,178.9839,178.8946,178.964,7598.0
2024-10-28 14:00:00,180.27,180.35,180.18,180.35,24077.0,178.9343,179.0137,178.8449,179.0137,24077.0
2024-10-28 14:10:00,180.31,180.32,180.2,180.25,5552.0,178.974,178.9839,178.8648,178.9144,5552.0
2024-10-28 14:20:00,180.27,180.28,180.18,180.19,8149.0,178.9343,178.9442,178.8449,178.8549,8149.0
2024-10-28 14:30:00,180.21,180.21,180.11,180.19,10716.0,178.8747,178.8747,178.7755,178.8549,10716.0
2024-10-28 14:40:00,180.24,180.24,180.09,180.2,9552.0,178.9045,178.9045,178.7556,178.8648,9552.0
2024-10-28 14:50:00,180.25,180.37,180.22,180.22,5522.0,178.9144,179.0335,178.8846,178.8846,5522.0
2024-10-28 15:00:00,180.09,180.31,180.09,180.22,14356.0,178.7556,178.974,178.7556,178.8846,14356.0
2024-10-28 15:10:00,180.22,180.28,180.19,180.19,20550.0,178.8846,178.9442,178.8549,178.8549,20550.0
2024-10-28 15:20:00,180.19,180.33,180.19,180.33,32313.0,178.8549,178.9938,178.8549,178.9938,32313.0
2024-10-28 15:30:00,180.3,180.38,180.25,180.32,11951.0,178.964,179.0435,178.9144,178.9839,11951.0
2024-10-28 15:40:00,180.35,180.37,180.31,180.32,8754.0,179.0137,179.0335,178.974,178.9839,8754.0
2024-10-28 15:50:00,180.31,180.32,180.04,180.11,49480.0,178.974,178.9839,178.706,178.7755,49480.0
2024-10-29 09:30:00,179.85,179.85,179.28,179.41,19581.0,178.5174,178.5174,177.9516,178.0806,19581.0
2024-10-29 09:40:00,179.37,179.7,179.33,179.5,6355.0,178.0409,178.3685,178.0012,178.17,6355.0
2024-10-29 09:50:00,179.61,179.86,179.59,179.86,3080.0,178.2792,178.5273,178.2593,178.5273,3080.0
2024-10-29 10:00:00,179.87,180.09,179.81,179.99,8263.0,178.5372,178.7556,178.4777,178.6563,8263.0
2024-10-29 10:10:00,180.01,180.17,180.01,180.12,4341.0,178.6762,178.835,178.6762,178.7854,4341.0
2024-10-29 10:20:00,180.09,180.49,180.01,180.04,132567.0,178.7556,179.1526,178.6762,178.706,132567.0
2024-10-29 10:30:00,180.13,180.4,180.11,180.39,12817.0,178.7953,179.0633,178.7755,179.0534,12817.0
2024-10-29 10:40:00,180.41,180.42,180.28,180.36,6939.0,179.0732,179.0832,178.9442,179.0236,6939.0
2024-10-29 10:50:00,180.41,180.51,180.38,180.48,3577.0,179.0732,179.1725,179.0435,179.1427,3577.0
2024-10-29 11:00:00,180.46,180.54,180.29,180.3,7243.0,179.1229,179.2023,178.9541,178.964,7243.0
2024-10-29 11:10:00,180.26,180.41,180.22,180.34,6674.0,178.9243,179.0732,178.8846,179.0037,6674.0
2024-10-29 11:20:00,180.26,180.39,180.26,180.35,3919.0,178.9243,179.0534,178.9243,179.0137,3919.0
2024-10-29 11:30:00,180.32,180.44,180.27,180.43,2420.0,178.9839,179.103,178.9343,179.0931,2420.0
2024-10-29 11:40:00,180.45,180.56,180.45,180.47,18873.0,179.1129,179.2221,179.1129,179.1328,18873.0
2024-10-29 11:50:00,180.48,180.52,180.35,180.51,54326.0,179.1427,179.1824,179.0137,179.1725,54326.0
2024-10-29 12:00:00,180.54,180.67,180.54,180.63,18722.0,179.2023,179.3313,179.2023,179.2916,18722.0
2024-10-29 12:10:00,180.65,180.76,180.62,180.67,4140.0,179.3115,179.4206,179.2817,179.3313,4140.0
2024-10-29 12:20:00,180.67,180.68,180.55,180.55,2984.0,179.3313,179.3412,179.2122,179.2122,2984.0
2024-10-29 12:30:00,180.5,180.55,180.4,180.54,5278.0,179.1626,179.2122,179.0633,179.2023,5278.0
2024-10-29 12:40:00,180.48,180.57,180.47,180.56,5355.0,179.1427,179.232,179.1328,179.2221,5355.0
2024-10-29 12:50:00,180.57,180.68,180.56,180.65,11906.0,179.232,179.3412,179.2221,179.3115,11906.0
2024-10-29 13:00:00,180.7,180.87,180.69,180.84,5867.0,179.3611,179.5298,179.3512,179.5,5867.0
2024-10-29 13:10:00,180.76,180.84,180.76,180.81,5383.0,179.4206,179.5,179.4206,179.4703,5383.0
2024-10-29 13:20:00,180.78,180.78,180.65,180.67,4449.0,179.4405,179.4405,179.3115,179.3313,4449.0
2024-10-29 13:30:00,180.64,180.67,180.56,180.66,4055.0,179.3015,179.3313,179.2221,179.3214,4055.0
2024-10-29 13:40:00,180.66,180.66,180.5,180.63,9939.0,179.3214,179.3214,179.1626,179.2916,9939.0
2024-10-29 13:50:00,180.63,180.7,180.61,180.66,12123.0,179.2916,179.3611,179.2717,179.3214,12123.0
2024-10-29 14:00:00,180.68,180.71,180.64,180.65,4055.0,179.3412,179.371,179.3015,179.3115,4055.0
2024-10-29 14:10:00,180.64,180.69,180.58,180.69,5657.0,179.3015,179.3512,179.242,179.3512,5657.0
2024-10-29 14:20:00,180.7,180.8,180.68,180.8,34370.0,179.3611,179.4603,179.3412,179.4603,34370.0
2024-10-29 14:30:00,180.81,180.89,180.81,180.89,18102.0,179.4703,179.5497,179.4703,179.5497,18102.0
2024-10-29 14:40:00,180.86,180.95,180.8,180.81,9419.0,179.5199,179.6092,179.4603,179.4703,9419.0
2024-10-29 14:50:00,180.79,180.79,180.69,180.72,11710.0,179.4504,179.4504,179.3512,179.3809,11710.0
2024-10-29 15:00:00,180.75,180.81,180.72,180.8,18005.0,179.4107,179.4703,179.3809,179.4603,18005.0
2024-10-29 15:10:00,180.81,180.83,180.75,180.82,17987.0,179.4703,179.4901,179.4107,179.4802,17987.0
2024-10-29 15:20:00,180.81,180.9,180.79,180.88,27249.0,179.4703,179.5596,179.4504,179.5397,27249.0
2024-10-29 15:30:00,180.86,180.9,180.79,180.79,11844.0,179.5199,179.5596,179.4504,179.4504,11844.0
2024-10-29 15:40:00,180.79,180.82,180.76,180.8,8378.0,179.4504,179.4802,179.4206,179.4603,8378.0
2024-10-29 15:50:00,180.77,180.78,180.46,180.55,10870.0,179.4306,179.4405,179.1229,179.2122,10870.0
2024-10-30 09:30:00,179.73,179.9,179.37,179.37,23332.0,178.3983,178.567,178.0409,178.0409,23332.0
2024-10-30 09:40:00,179.29,179.46,179.05,179.42,12200.0,177.9615,178.1303,177.7233,178.0906,12200.0
2024-10-30 09:50:00,179.46,179.95,179.45,179.85,7749.0,178.1303,178.6166,178.1203,178.5174,7749.0
2024-10-30 10:00:00,179.93,180.18,179.93,180.16,8576.0,178.5968,178.8449,178.5968,178.8251,8576.0
2024-10-30 10:10:00,180.17,180.34,180.07,180.34,10359.0,178.835,179.0037,178.7357,179.0037,10359.0
2024-10-30 10:20:00,180.38,180.38,180.25,180.3,8453.0,179.0435,179.0435,178.9144,178.964,8453.0
2024-10-30 10:30:00,180.3,180.45,180.27,180.4,5398.0,178.964,179.1129,178.9343,179.0633,5398.0
2024-10-30 10:40:00,180.45,180.54,180.39,180.53,9197.0,179.1129,179.2023,179.0534,179.1923,9197.0
2024-10-30 10:50:00,180.51,180.51,180.29,180.49,5647.0,179.1725,179.1725,178.9541,179.1526,5647.0
2024-10-30 11:00:00,180.51,180.56,180.39,180.39,10968.0,179.1725,179.2221,179.0534,179.0534,10968.0
2024-10-30 11:10:00,180.31,180.31,180.15,180.24,7856.0,178.974,178.974,178.8152,178.9045,7856.0
2024-10-30 11:20:00,180.24,180.54,180.18,180.54,35250.0,178.9045,179.2023,178.8449,179.2023,35250.0
2024-10-30 11:30:00,180.48,180.54,180.44,180.53,10449.0,179.1427,179.2023,179.103,179.1923,10449.0
2024-10-30 11:40:00,180.59,180.69,180.58,180.63,12062.0,179.2519,179.3512,179.242,179.2916,12062.0
2024-10-30 11:50:00,180.69,180.69,180.6,180.63,6973.0,179.3512,179.3512,179.2618,179.2916,6973.0
2024-10-30 12:00:00,180.61,180.67,180.5,180.5,7352.0,179.2717,179.3313,179.1626,179.1626,7352.0
2024-10-30 12:10:00,180.49,180.51,180.36,180.39,14931.0,179.1526,179.1725,179.0236,179.0534,14931.0
2024-10-30 12:20:00,180.38,180.43,180.37,180.39,4511.0,179.0435,179.0931,179.0335,179.0534,4511.0
2024-10-30 12:30:00,180.41,180.46,180.34,180.42,19936.0,179.0732,179.1229,179.0037,179.0832,19936.0
2024-10-30 12:40:00,180.44,180.44,180.3,180.34,3777.0,179.103,179.103,178.964,179.0037,3777.0
2024-10-30 12:50:00,180.3,180.31,180.23,180.24,3503.0,178.964,178.974,178.8946,178.9045,3503.0
2024-10-30 13:00:00,180.2,180.26,180.16,180.2,11811.0,178.8648,178.9243,178.8251,178.8648,11811.0
2024-10-30 13:10:00,180.17,180.24,180.17,180.23,6353.0,178.835,178.9045,178.835,178.8946,6353.0
2024-10-30 13:20:00,180.24,180.26,180.0,180.02,4517.0,178.9045,178.9243,178.6663,178.6861,4517.0
2024-10-30 13:30:00,179.94,180.03,179.76,179.78,8694.0,178.6067,178.696,178.428,178.4479,8694.0
2024-10-30 13:40:00,179.76,179.95,179.7,179.94,3673.0,178.428,178.6166,178.3685,178.6067,3673.0
2024-10-30 13:50:00,180.0,180.0,179.82,179.83,8979.0,178.6663,178.6663,178.4876,178.4975,8979.0
2024-10-30 14:00:00,179.83,180.14,179.82,180.14,8986.0,178.4975,178.8052,178.4876,178.8052,8986.0
2024-10-30 14:10:00,180.15,180.17,180.0,180.0,6259.0,178.8152,178.835,178.6663,178.6663,6259.0
2024-10-30 14:20:00,180.06,180.12,179.97,179.97,37833.0,178.7258,178.7854,178.6365,178.6365,37833.0
2024-10-30 14:30:00,179.99,180.04,179.96,179.99,15307.0,178.6563,178.706,178.6266,178.6563,15307.0
2024-10-30 14:40:00,179.99,180.03,179.96,179.98,35946.0,178.6563,178.696,178.6266,178.6464,35946.0
2024-10-30 14:50:00,179.99,180.0,179.93,179.94,5008.0,178.6563,178.6663,178.5968,178.6067,5008.0
2024-10-30 15:00:00,179.89,179.89,179.61,179.78,11627.0,178.5571,178.5571,178.2792,178.4479,11627.0
2024-10-30 15:10:00,179.78,179.9,179.68,179.76,32340.0,178.4479,178.567,178.3486,178.428,32340.0
2024-10-30 15:20:00,179.79,179.82,179.74,179.81,17278.0,178.4578,178.4876,178.4082,178.4777,17278.0
2024-10-30 15:30:00,179.81,179.84,179.65,179.79,16297.0,178.4777,178.5075,178.3189,178.4578,16297.0
2024-10-30 15:40:00,179.81,179.87,179.73,179.82,17153.0,178.4777,178.5372,178.3983,178.4876,17153.0
2024-10-30 15:50:00,179.81,179.84,179.52,179.64,91757.0,178.4777,178.5075,178.1898,178.3089,91757.0
2024-10-31 09:30:00,178.87,178.87,178.17,178.52,19587.0,177.5446,177.5446,176.8498,177.1972,19587.0
2024-10-31 09:40:00,178.47,178.55,177.93,177.93,11249.0,177.1476,177.227,176.6116,176.6116,11249.0
2024-10-31 09:50:00,177.97,178.13,177.79,177.99,15778.0,176.6513,176.8101,176.4726,176.6712,15778.0
2024-10-31 10:00:00,177.97,178.0,177.67,177.67,12888.0,176.6513,176.6811,176.3535,176.3535,12888.0
2024-10-31 10:10:00,177.63,177.84,177.52,177.84,10650.0,176.3138,176.5223,176.2046,176.5223,10650.0
2024-10-31 10:20:00,177.76,177.82,177.33,177.4,24199.0,176.4429,176.5024,176.0161,176.0855,24199.0
2024-10-31 10:30:00,177.42,177.53,177.37,177.53,20584.0,176.1054,176.2146,176.0558,176.2146,20584.0
2024-10-31 10:40:00,177.5,177.53,177.28,177.29,8719.0,176.1848,176.2146,175.9664,175.9763,8719.0
2024-10-31 10:50:00,177.3,177.38,177.25,177.3,12775.0,175.9863,176.0657,175.9366,175.9863,12775.0
2024-10-31 11:00:00,177.29,177.33,177.03,177.24,22187.0,175.9763,176.0161,175.7183,175.9267,22187.0
2024-10-31 11:10:00,177.25,177.32,177.09,177.31,11317.0,175.9366,176.0061,175.7778,175.9962,11317.0
2024-10-31 11:20:00,177.27,177.46,177.25,177.25,11105.0,175.9565,176.1451,175.9366,175.9366,11105.0
2024-10-31 11:30:00,177.33,177.33,177.11,177.18,13211.0,176.0161,176.0161,175.7977,175.8672,13211.0
2024-10-31 11:40:00,177.09,177.18,177.06,177.09,29180.0,175.7778,175.8672,175.7481,175.7778,29180.0
2024-10-31 11:50:00,177.07,177.2,176.93,177.2,36038.0,175.758,175.887,175.619,175.887,36038.0
2024-10-31 12:00:00,177.17,177.24,177.04,177.22,2956.0,175.8572,175.9267,175.7282,175.9069,2956.0
2024-10-31 12:10:00,177.21,177.41,177.18,177.41,6428.0,175.8969,176.0955,175.8672,176.0955,6428.0
2024-10-31 12:20:00,177.4,177.46,177.22,177.33,24628.0,176.0855,176.1451,175.9069,176.0161,24628.0
2024-10-31 12:30:00,177.34,177.34,177.16,177.17,11320.0,176.026,176.026,175.8473,175.8572,11320.0
2024-10-31 12:40:00,177.24,177.33,177.18,177.26,17801.0,175.9267,176.0161,175.8672,175.9466,17801.0
2024-10-31 12:50:00,177.27,177.31,177.22,177.26,5478.0,175.9565,175.9962,175.9069,175.9466,5478.0
2024-10-31 13:00:00,177.22,177.43,177.22,177.43,9991.0,175.9069,176.1153,175.9069,176.1153,9991.0
2024-10-31 13:10:00,177.44,177.44,177.22,177.26,7550.0,176.1252,176.1252,175.9069,175.9466,7550.0
2024-10-31 13:20:00,177.31,177.37,177.18,177.2,8695.0,175.9962,176.0558,175.8672,175.887,8695.0
2024-10-31 13:30:00,177.16,177.18,177.02,177.07,24421.0,175.8473,175.8672,175.7083,175.758,24421.0
2024-10-31 13:40:00,177.04,177.08,176.89,177.02,185608.0,175.7282,175.7679,175.5793,175.7083,185608.0
2024-10-31 13:50:00,177.03,177.08,176.91,176.95,3912.0,175.7183,175.7679,175.5992,175.6389,3912.0
2024-10-31 14:00:00,176.94,177.0,176.83,176.88,16571.0,175.6289,175.6885,175.5198,175.5694,16571.0
2024-10-31 14:10:00,176.87,177.04,176.87,176.9,6085.0,175.5595,175.7282,175.5595,175.5892,6085.0
2024-10-31 14:20:00,176.89,177.0,176.88,177.0,31296.0,175.5793,175.6885,175.5694,175.6885,31296.0
2024-10-31 14:30:00,177.04,177.06,176.84,176.92,15863.0,175.7282,175.7481,175.5297,175.6091,15863.0
2024-10-31 14:40:00,176.95,177.08,176.91,177.0,3768.0,175.6389,175.7679,175.5992,175.6885,3768.0
2024-10-31 14:50:00,176.95,177.15,176.94,177.14,5429.0,175.6389,175.8374,175.6289,175.8275,5429.0
2024-10-31 15:00:00,177.14,177.33,177.11,177.33,24281.0,175.8275,176.0161,175.7977,176.0161,24281.0
2024-10-31 15:10:00,177.32,177.32,177.18,177.3,17926.0,176.0061,176.0061,175.8672,175.9863,17926.0
2024-10-31 15:20:00,177.33,177.45,177.28,177.28,18222.0,176.0161,176.1352,175.9664,175.9664,18222.0
2024-10-31 15:30:00,177.32,177.32,177.08,177.17,14559.0,176.0061,176.0061,175.7679,175.8572,14559.0
2024-10-31 15:40:00,177.13,177.52,177.09,177.48,19054.0,175.8175,176.2046,175.7778,176.1649,19054.0
2024-10-31 15:50:00,177.48,177.51,176.43,176.47,89350.0,176.1649,176.1947,175.1227,175.1624,89350.0
2024-11-01 09:30:00,177.04,177.13,176.64,177.13,32117.0,175.7282,175.8175,175.3312,175.8175,32117.0
2024-11-01 09:40:00,177.12,177.27,177.06,177.27,8679.0,175.8076,175.9565,175.7481,175.9565,8679.0
2024-11-01 09:50:00,177.25,177.37,177.21,177.32,22708.0,175.9366,176.0558,175.8969,176.0061,22708.0
2024-11-01 10:00:00,177.27,177.59,177.2,177.59,5254.0,175.9565,176.2741,175.887,176.2741,5254.0
2024-11-01 10:10:00,177.56,177.85,177.56,177.84,5748.0,176.2443,176.5322,176.2443,176.5223,5748.0
2024-11-01 10:20:00,177.83,178.09,177.83,178.09,5791.0,176.5123,176.7704,176.5123,176.7704,5791.0
2024-11-01 10:30:00,178.1,178.12,177.86,177.89,5613.0,176.7803,176.8002,176.5421,176.5719,5613.0
2024-11-01 10:40:00,177.79,177.79,177.39,177.59,9096.0,176.4726,176.4726,176.0756,176.2741,9096.0
2024-11-01 10:50:00,177.59,177.7,177.39,177.7,8240.0,176.2741,176.3833,176.0756,176.3833,8240.0
2024-11-01 11:00:00,177.77,177.82,177.63,177.63,7089.0,176.4528,176.5024,176.3138,176.3138,7089.0
2024-11-01 11:10:00,177.71,177.98,177.71,177.88,4713.0,176.3932,176.6612,176.3932,176.562,4713.0
2024-11-01 11:20:00,177.84,178.03,177.72,178.0,2453.0,176.5223,176.7109,176.4032,176.6811,2453.0
2024-11-01 11:30:00,178.0,178.04,177.83,177.86,19659.0,176.6811,176.7208,176.5123,176.5421,19659.0
2024-11-01 11:40:00,177.86,177.92,177.67,177.67,18935.0,176.5421,176.6017,176.3535,176.3535,18935.0
2024-11-01 11:50:00,177.65,177.69,177.52,177.63,14157.0,176.3337,176.3734,176.2046,176.3138,14157.0
2024-11-01 12:00:00,177.7,177.8,177.7,177.78,5416.0,176.3833,176.4826,176.3833,176.4627,5416.0
2024-11-01 12:10:00,177.84,177.86,177.7,177.82,15700.0,176.5223,176.5421,176.3833,176.5024,15700.0
2024-11-01 12:20:00,177.74,177.81,177.65,177.66,27136.0,176.423,176.4925,176.3337,176.3436,27136.0
2024-11-01 12:30:00,177.7,177.97,177.7,177.97,7742.0,176.3833,176.6513,176.3833,176.6513,7742.0
2024-11-01 12:40:00,177.93,177.93,177.57,177.71,15418.0,176.6116,176.6116,176.2543,176.3932,15418.0
2024-11-01 12:50:00,177.65,177.71,177.57,177.62,16144.0,176.3337,176.3932,176.2543,176.3039,16144.0
2024-11-01 13:00:00,177.66,177.67,177.36,177.4,9183.0,176.3436,176.3535,176.0458,176.0855,9183.0
2024-11-01 13:10:00,177.4,177.7,177.38,177.67,5059.0,176.0855,176.3833,176.0657,176.3535,5059.0
2024-11-01 13:20:00,177.69,177.86,177.69,177.84,12586.0,176.3734,176.5421,176.3734,176.5223,12586.0
2024-11-01 13:30:00,177.78,177.79,177.27,177.35,23952.0,176.4627,176.4726,175.9565,176.0359,23952.0
2024-11-01 13:40:00,177.31,177.33,177.18,177.27,19059.0,175.9962,176.0161,175.8672,175.9565,19059.0
2024-11-01 13:50:00,177.32,177.43,177.22,177.22,6504.0,176.0061,176.1153,175.9069,175.9069,6504.0
2024-11-01 14:00:00,177.18,177.36,177.08,177.08,8402.0,175.8672,176.0458,175.7679,175.7679,8402.0
2024-11-01 14:10:00,177.12,177.24,177.08,177.14,7315.0,175.8076,175.9267,175.7679,175.8275,7315.0
2024-11-01 14:20:00,177.09,177.36,177.09,177.28,10075.0,175.7778,176.0458,175.7778,175.9664,10075.0
2024-11-01 14:30:00,177.26,177.35,177.19,177.29,8467.0,175.9466,176.0359,175.8771,175.9763,8467.0
2024-11-01 14:40:00,177.28,177.41,177.25,177.35,10879.0,175.9664,176.0955,175.9366,176.0359,10879.0
2024-11-01 14:50:00,177.37,177.41,177.26,177.36,9325.0,176.0558,176.0955,175.9466,176.0458,9325.0
2024-11-01 15:00:00,177.33,177.54,177.24,177.51,9087.0,176.0161,176.2245,175.9267,176.1947,9087.0
2024-11-01 15:10:00,177.51,177.54,177.43,177.5,25390.0,176.1947,176.2245,176.1153,176.1848,25390.0
2024-11-01 15:20:00,177.5,177.53,177.25,177.28,14279.0,176.1848,176.2146,175.9366,175.9664,14279.0
2024-11-01 15:30:00,177.23,177.28,177.12,177.21,23504.0,175.9168,175.9664,175.8076,175.8969,23504.0
2024-11-01 15:40:00,177.21,177.38,177.15,177.15,14556.0,175.8969,176.0657,175.8374,175.8374,14556.0
2024-11-01 15:50:00,177.13,177.21,176.95,177.14,41560.0,175.8175,175.8969,175.6389,175.8275,41560.0
2024-11-04 09:30:00,177.03,177.25,176.71,176.93,31127.0,175.7183,175.9366,175.4006,175.619,31127.0
2024-11-04 09:40:00,176.95,177.37,176.92,177.37,12635.0,175.6389,176.0558,175.6091,176.0558,12635.0
2024-11-04 09:50:00,177.35,177.45,177.11,177.43,12195.0,176.0359,176.1352,175.7977,176.1153,12195.0
2024-11-04 10:00:00,177.42,177.52,177.33,177.38,16982.0,176.1054,176.2046,176.0161,176.0657,16982.0
2024-11-04 10:10:00,177.38,177.5,177.35,177.5,6743.0,176.0657,176.1848,176.0359,176.1848,6743.0
2024-11-04 10:20:00,177.5,177.75,177.48,177.56,11023.0,176.1848,176.4329,176.1649,176.2443,11023.0
2024-11-04 10:30:00,177.47,177.58,177.37,177.39,4213.0,176.155,176.2642,176.0558,176.0756,4213.0
2024-11-04 10:40:00,177.42,177.49,177.32,177.42,3084.0,176.1054,176.1749,176.0061,176.1054,3084.0
2024-11-04 10:50:00,177.51,177.58,177.46,177.51,7476.0,176.1947,176.2642,176.1451,176.1947,7476.0
2024-11-04 11:00:00,177.44,177.5,177.39,177.45,5710.0,176.1252,176.1848,176.0756,176.1352,5710.0
2024-11-04 11:10:00,177.56,177.6,177.35,177.4,7000.0,176.2443,176.2841,176.0359,176.0855,7000.0
2024-11-04 11:20:00,177.39,177.42,177.31,177.32,5736.0,176.0756,176.1054,175.9962,176.0061,5736.0
2024-11-04 11:30:00,177.28,177.28,176.91,176.94,5496.0,175.9664,175.9664,175.5992,175.6289,5496.0
2024-11-04 11:40:00,176.93,176.96,176.68,176.72,10963.0,175.619,175.6488,175.3709,175.4106,10963.0
2024-11-04 11:50:00,176.71,176.74,176.54,176.62,4505.0,175.4006,175.4304,175.2319,175.3113,4505.0
2024-11-04 12:00:00,176.73,176.73,176.44,176.44,2907.0,175.4205,175.4205,175.1326,175.1326,2907.0
2024-11-04 12:10:00,176.49,176.72,176.47,176.71,28452.0,175.1823,175.4106,175.1624,175.4006,28452.0
2024-11-04 12:20:00,176.7,177.03,176.68,177.01,5776.0,175.3907,175.7183,175.3709,175.6984,5776.0
2024-11-04 12:30:00,177.04,177.1,176.96,177.04,6720.0,175.7282,175.7878,175.6488,175.7282,6720.0
2024-11-04 12:40:00,177.04,177.18,176.97,177.18,17683.0,175.7282,175.8672,175.6587,175.8672,17683.0
2024-11-04 12:50:00,177.22,177.22,177.13,177.17,4925.0,175.9069,175.9069,175.8175,175.8572,4925.0
2024-11-04 13:00:00,177.11,177.12,176.75,176.77,3649.0,175.7977,175.8076,175.4403,175.4602,3649.0
2024-11-04 13:10:00,176.91,177.23,176.87,177.2,7905.0,175.5992,175.9168,175.5595,175.887,7905.0
2024-11-04 13:20:00,177.2,177.31,177.12,177.13,16731.0,175.887,175.9962,175.8076,175.8175,16731.0
2024-11-04 13:30:00,177.08,177.24,177.08,177.21,6205.0,175.7679,175.9267,175.7679,175.8969,6205.0
2024-11-04 13:40:00,177.19,177.32,177.19,177.3,2704.0,175.8771,176.0061,175.8771,175.9863,2704.0
2024-11-04 13:50:00,177.32,177.33,177.17,177.18,4855.0,176.0061,176.0161,175.8572,175.8672,4855.0
2024-11-04 14:00:00,177.21,177.31,177.18,177.24,9841.0,175.8969,175.9962,175.8672,175.9267,9841.0
2024-11-04 14:10:00,177.24,177.29,177.19,177.22,6880.0,175.9267,175.9763,175.8771,175.9069,6880.0
2024-11-04 14:20:00,177.21,177.24,177.07,177.07,27028.0,175.8969,175.9267,175.758,175.758,27028.0
2024-11-04 14:30:00,177.07,177.25,177.07,177.25,19231.0,175.758,175.9366,175.758,175.9366,19231.0
2024-11-04 14:40:00,177.24,177.27,177.1,177.1,6312.0,175.9267,175.9565,175.7878,175.7878,6312.0
2024-11-04 14:50:00,177.15,177.2,177.11,177.13,10354.0,175.8374,175.887,175.7977,175.8175,10354.0
2024-11-04 15:00:00,177.08,177.11,177.03,177.07,13354.0,175.7679,175.7977,175.7183,175.758,13354.0
2024-11-04 15:10:00,177.06,177.09,176.93,177.07,15772.0,175.7481,175.7778,175.619,175.758,15772.0
2024-11-04 15:20:00,177.08,177.13,176.99,176.99,8157.0,175.7679,175.8175,175.6786,175.6786,8157.0
2024-11-04 15:30:00,176.98,177.02,176.73,176.79,29699.0,175.6686,175.7083,175.4205,175.4801,29699.0
2024-11-04 15:40:00,176.76,176.94,176.75,176.87,12075.0,175.4503,175.6289,175.4403,175.5595,12075.0
2024-11-04 15:50:00,176.86,176.9,176.73,176.87,42374.0,175.5495,175.5892,175.4205,175.5595,42374.0
2024-11-05 09:30:00,177.13,177.53,177.01,177.53,16032.0,175.8175,176.2146,175.6984,176.2146,16032.0
2024-11-05 09:40:00,177.56,177.71,177.37,177.67,8837.0,176.2443,176.3932,176.0558,176.3535,8837.0
2024-11-05 09:50:00,177.61,177.97,177.61,177.97,30236.0,176.294,176.6513,176.294,176.6513,30236.0
2024-11-05 10:00:00,178.05,178.14,177.98,178.0,55156.0,176.7307,176.82,176.6612,176.6811,55156.0
2024-11-05 10:10:00,178.03,178.04,177.86,177.93,6749.0,176.7109,176.7208,176.5421,176.6116,6749.0
2024-11-05 10:20:00,177.96,178.23,177.94,178.02,9171.0,176.6414,176.9094,176.6215,176.7009,9171.0
2024-11-05 10:30:00,178.0,178.26,178.0,178.18,6950.0,176.6811,176.9392,176.6811,176.8598,6950.0
2024-11-05 10:40:00,178.21,178.35,178.16,178.29,7512.0,176.8895,177.0285,176.8399,176.9689,7512.0
2024-11-05 10:50:00,178.31,178.31,177.97,178.0,9693.0,176.9888,176.9888,176.6513,176.6811,9693.0
2024-11-05 11:00:00,177.97,178.24,177.87,178.24,4543.0,176.6513,176.9193,176.5521,176.9193,4543.0
2024-11-05 11:10:00,178.22,178.22,178.1,178.16,8655.0,176.8995,176.8995,176.7803,176.8399,8655.0
2024-11-05 11:20:00,178.17,178.25,178.13,178.14,6052.0,176.8498,176.9292,176.8101,176.82,6052.0
2024-11-05 11:30:00,178.17,178.33,178.17,178.26,6806.0,176.8498,177.0086,176.8498,176.9392,6806.0
2024-11-05 11:40:00,178.26,178.33,178.15,178.27,7075.0,176.9392,177.0086,176.83,176.9491,7075.0
2024-11-05 11:50:00,178.24,178.37,178.22,178.31,2704.0,176.9193,177.0483,176.8995,176.9888,2704.0
2024-11-05 12:00:00,178.31,178.36,178.27,178.34,12922.0,176.9888,177.0384,176.9491,177.0186,12922.0
2024-11-05 12:10:00,178.35,178.56,178.32,178.56,8039.0,177.0285,177.2369,176.9987,177.2369,8039.0
2024-11-05 12:20:00,178.49,178.51,178.37,178.38,11179.0,177.1675,177.1873,177.0483,177.0583,11179.0
2024-11-05 12:30:00,178.41,178.54,178.41,178.47,3100.0,177.088,177.2171,177.088,177.1476,3100.0
2024-11-05 12:40:00,178.48,178.64,178.48,178.63,10325.0,177.1575,177.3163,177.1575,177.3064,10325.0
2024-11-05 12:50:00,178.61,178.62,178.47,178.51,4388.0,177.2866,177.2965,177.1476,177.1873,4388.0
2024-11-05 13:00:00,178.49,178.6,178.49,178.58,2372.0,177.1675,177.2766,177.1675,177.2568,2372.0
2024-11-05 13:10:00,178.56,178.58,178.42,178.48,23916.0,177.2369,177.2568,177.098,177.1575,23916.0
2024-11-05 13:20:00,178.48,178.49,178.34,178.38,8254.0,177.1575,177.1675,177.0186,177.0583,8254.0
2024-11-05 13:30:00,178.38,178.44,178.13,178.22,7604.0,177.0583,177.1178,176.8101,176.8995,7604.0
2024-11-05 13:40:00,178.24,178.37,178.2,178.21,21872.0,176.9193,177.0483,176.8796,176.8895,21872.0
2024-11-05 13:50:00,178.16,178.3,178.16,178.27,4174.0,176.8399,176.9789,176.8399,176.9491,4174.0
2024-11-05 14:00:00,178.29,178.45,178.26,178.41,36810.0,176.9689,177.1278,176.9392,177.088,36810.0
2024-11-05 14:10:00,178.43,178.45,178.28,178.31,44024.0,177.1079,177.1278,176.959,176.9888,44024.0
2024-11-05 14:20:00,178.27,178.41,178.23,178.31,6524.0,176.9491,177.088,176.9094,176.9888,6524.0
2024-11-05 14:30:00,178.29,178.39,178.27,178.39,11378.0,176.9689,177.0682,176.9491,177.0682,11378.0
2024-11-05 14:40:00,178.38,178.4,178.29,178.29,4980.0,177.0583,177.0781,176.9689,176.9689,4980.0
2024-11-05 14:50:00,178.25,178.25,178.11,178.21,7881.0,176.9292,176.9292,176.7903,176.8895,7881.0
2024-11-05 15:00:00,178.18,178.35,178.11,178.34,9262.0,176.8598,177.0285,176.7903,177.0186,9262.0
2024-11-05 15:10:00,178.39,178.41,178.34,178.39,13518.0,177.0682,177.088,177.0186,177.0682,13518.0
2024-11-05 15:20:00,178.39,178.41,178.29,178.41,15410.0,177.0682,177.088,176.9689,177.088,15410.0
2024-11-05 15:30:00,178.41,178.53,178.37,178.47,17787.0,177.088,177.2072,177.0483,177.1476,17787.0
2024-11-05 15:40:00,178.41,178.43,178.27,178.36,21542.0,177.088,177.1079,176.9491,177.0384,21542.0
2024-11-05 15:50:00,178.35,178.68,178.34,178.66,70930.0,177.0285,177.356,177.0186,177.3362,70930.0
2024-11-06 09:30:00,182.31,182.31,181.26,181.51,53506.0,180.9592,180.9592,179.9169,180.1651,53506.0
2024-11-06 09:40:00,181.57,181.57,180.75,180.79,31148.0,180.2246,180.2246,179.4107,179.4504,31148.0
2024-11-06 09:50:00,180.68,180.76,180.58,180.74,17428.0,179.3412,179.4206,179.242,179.4008,17428.0
2024-11-06 10:00:00,180.83,181.09,180.78,180.93,9750.0,179.4901,179.7482,179.4405,179.5894,9750.0
2024-11-06 10:10:00,181.04,181.28,180.99,181.2,43996.0,179.6986,179.9368,179.6489,179.8574,43996.0
2024-11-06 10:20:00,181.25,181.45,181.09,181.36,30281.0,179.907,180.1055,179.7482,180.0162,30281.0
2024-11-06 10:30:00,181.29,181.36,180.91,180.91,10060.0,179.9467,180.0162,179.5695,179.5695,10060.0
2024-11-06 10:40:00,180.85,181.0,180.76,180.88,6282.0,179.51,179.6589,179.4206,179.5397,6282.0
2024-11-06 10:50:00,180.92,180.92,180.54,180.69,17974.0,179.5795,179.5795,179.2023,179.3512,17974.0
2024-11-06 11:00:00,180.68,180.84,180.58,180.74,4624.0,179.3412,179.5,179.242,179.4008,4624.0
2024-11-06 11:10:00,180.75,181.05,180.74,180.96,8001.0,179.4107,179.7085,179.4008,179.6192,8001.0
2024-11-06 11:20:00,180.96,181.19,180.82,181.16,10585.0,179.6192,179.8475,179.4802,179.8177,10585.0
2024-11-06 11:30:00,181.17,181.34,181.14,181.34,10907.0,179.8276,179.9963,179.7978,179.9963,10907.0
2024-11-06 11:40:00,181.34,181.36,181.2,181.22,12134.0,179.9963,180.0162,179.8574,179.8772,12134.0
2024-11-06 11:50:00,181.27,181.34,181.21,181.34,15785.0,179.9269,179.9963,179.8673,179.9963,15785.0
2024-11-06 12:00:00,181.33,181.33,181.19,181.3,10359.0,179.9864,179.9864,179.8475,179.9566,10359.0
2024-11-06 12:10:00,181.28,181.41,181.15,181.19,17269.0,179.9368,180.0658,179.8077,179.8475,17269.0
2024-11-06 12:20:00,181.19,181.3,181.14,181.28,9397.0,179.8475,179.9566,179.7978,179.9368,9397.0
2024-11-06 12:30:00,181.26,181.37,181.22,181.32,6372.0,179.9169,180.0261,179.8772,179.9765,6372.0
2024-11-06 12:40:00,181.34,181.5,181.33,181.49,9576.0,179.9963,180.1552,179.9864,180.1452,9576.0
2024-11-06 12:50:00,181.48,181.48,181.36,181.43,20742.0,180.1353,180.1353,180.0162,180.0857,20742.0
2024-11-06 13:00:00,181.4,181.55,181.39,181.54,12916.0,180.0559,180.2048,180.046,180.1949,12916.0
2024-11-06 13:10:00,181.53,181.68,181.53,181.65,18141.0,180.1849,180.3338,180.1849,180.304,18141.0
2024-11-06 13:20:00,181.63,181.77,181.6,181.75,14621.0,180.2842,180.4232,180.2544,180.4033,14621.0
2024-11-06 13:30:00,181.77,181.84,181.75,181.78,19110.0,180.4232,180.4926,180.4033,180.4331,19110.0
2024-11-06 13:40:00,181.83,181.96,181.79,181.93,8016.0,180.4827,180.6117,180.443,180.582,8016.0
2024-11-06 13:50:00,181.93,181.93,181.77,181.81,6014.0,180.582,180.582,180.4232,180.4629,6014.0
2024-11-06 14:00:00,181.81,181.93,181.73,181.82,5789.0,180.4629,180.582,180.3834,180.4728,5789.0
2024-11-06 14:10:00,181.81,181.94,181.77,181.89,31365.0,180.4629,180.5919,180.4232,180.5423,31365.0
2024-11-06 14:20:00,181.91,181.97,181.87,181.95,14899.0,180.5621,180.6217,180.5224,180.6018,14899.0
2024-11-06 14:30:00,181.96,182.03,181.9,181.94,10398.0,180.6117,180.6812,180.5522,180.5919,10398.0
2024-11-06 14:40:00,181.92,182.03,181.86,181.99,9441.0,180.572,180.6812,180.5125,180.6415,9441.0
2024-11-06 14:50:00,181.97,182.0,181.87,181.98,16558.0,180.6217,180.6514,180.5224,180.6316,16558.0
2024-11-06 15:00:00,181.96,182.11,181.94,182.1,16841.0,180.6117,180.7606,180.5919,180.7507,16841.0
2024-11-06 15:10:00,182.11,182.33,182.07,182.27,25107.0,180.7606,180.979,180.7209,180.9194,25107.0
2024-11-06 15:20:00,182.27,182.29,182.11,182.21,11671.0,180.9194,180.9393,180.7606,180.8599,11671.0
2024-11-06 15:30:00,182.22,182.28,182.14,182.18,28376.0,180.8698,180.9294,180.7904,180.8301,28376.0
2024-11-06 15:40:00,182.17,182.49,182.14,182.46,28220.0,180.8202,181.1378,180.7904,181.108,28220.0
2024-11-06 15:50:00,182.41,182.45,182.08,182.15,77752.0,181.0584,181.0981,180.7309,180.8003,77752.0
2024-11-07 09:30:00,182.73,183.21,182.73,183.15,24298.0,181.376,181.8525,181.376,181.7929,24298.0
2024-11-07 09:40:00,183.16,183.27,183.07,183.13,14270.0,181.8029,181.912,181.7135,181.7731,14270.0
2024-11-07 09:50:00,183.1,183.34,183.1,183.28,8561.0,181.7433,181.9815,181.7433,181.922,8561.0
2024-11-07 10:00:00,183.33,183.4,183.23,183.3,15268.0,181.9716,182.0411,181.8723,181.9418,15268.0
2024-11-07 10:10:00,183.3,183.32,183.14,183.19,18298.0,181.9418,181.9617,181.783,181.8326,18298.0
2024-11-07 10:20:00,183.21,183.29,183.15,183.24,14765.0,181.8525,181.9319,181.7929,181.8823,14765.0
2024-11-07 10:30:00,183.23,183.36,183.23,183.3,15502.0,181.8723,182.0014,181.8723,181.9418,15502.0
2024-11-07 10:40:00,183.33,183.5,183.29,183.5,12471.0,181.9716,182.1403,181.9319,182.1403,12471.0
2024-11-07 10:50:00,183.47,183.54,183.44,183.5,46346.0,182.1106,182.18,182.0808,182.1403,46346.0
2024-11-07 11:00:00,183.53,183.57,183.38,183.43,15582.0,182.1701,182.2098,182.0212,182.0709,15582.0
2024-11-07 11:10:00,183.39,183.45,183.32,183.41,17301.0,182.0311,182.0907,181.9617,182.051,17301.0
2024-11-07 11:20:00,183.41,183.46,183.38,183.4,10031.0,182.051,182.1006,182.0212,182.0411,10031.0
2024-11-07 11:30:00,183.43,183.49,183.43,183.49,5735.0,182.0709,182.1304,182.0709,182.1304,5735.0
2024-11-07 11:40:00,183.51,183.55,183.48,183.53,15800.0,182.1503,182.19,182.1205,182.1701,15800.0
2024-11-07 11:50:00,183.55,183.68,183.54,183.67,3756.0,182.19,182.319,182.18,182.3091,3756.0
2024-11-07 12:00:00,183.59,183.66,183.58,183.64,5191.0,182.2297,182.2991,182.2197,182.2793,5191.0
2024-11-07 12:10:00,183.63,183.75,183.63,183.69,9070.0,182.2694,182.3885,182.2694,182.3289,9070.0
2024-11-07 12:20:00,183.69,183.75,183.69,183.73,34734.0,182.3289,182.3885,182.3289,182.3686,34734.0
2024-11-07 12:30:00,183.76,183.81,183.69,183.76,6790.0,182.3984,182.448,182.3289,182.3984,6790.0
2024-11-07 12:40:00,183.73,183.85,183.73,183.85,15959.0,182.3686,182.4877,182.3686,182.4877,15959.0
2024-11-07 12:50:00,183.8,183.83,183.78,183.81,7984.0,182.4381,182.4679,182.4183,182.448,7984.0
2024-11-07 13:00:00,183.81,183.82,183.71,183.72,10672.0,182.448,182.458,182.3488,182.3587,10672.0
2024-11-07 13:10:00,183.73,183.73,183.6,183.63,14198.0,182.3686,182.3686,182.2396,182.2694,14198.0
2024-11-07 13:20:00,183.64,183.73,183.64,183.69,9784.0,182.2793,182.3686,182.2793,182.3289,9784.0
2024-11-07 13:30:00,183.68,183.68,183.54,183.63,5998.0,182.319,182.319,182.18,182.2694,5998.0
2024-11-07 13:40:00,183.62,183.62,183.49,183.58,8748.0,182.2594,182.2594,182.1304,182.2197,8748.0
2024-11-07 13:50:00,183.58,183.76,183.58,183.66,8905.0,182.2197,182.3984,182.2197,182.2991,8905.0
2024-11-07 14:00:00,183.57,183.78,183.51,183.67,19757.0,182.2098,182.4183,182.1503,182.3091,19757.0
2024-11-07 14:10:00,183.66,183.72,183.6,183.65,8943.0,182.2991,182.3587,182.2396,182.2892,8943.0
2024-11-07 14:20:00,183.66,183.73,183.58,183.66,42243.0,182.2991,182.3686,182.2197,182.2991,42243.0
2024-11-07 14:30:00,183.67,183.86,183.67,183.82,20469.0,182.3091,182.4977,182.3091,182.458,20469.0
2024-11-07 14:40:00,183.74,183.95,183.55,183.94,115927.0,182.3786,182.587,182.19,182.5771,115927.0
2024-11-07 14:50:00,183.93,184.06,183.77,184.06,14535.0,182.5671,182.6962,182.4083,182.6962,14535.0
2024-11-07 15:00:00,184.07,184.07,183.93,183.96,13480.0,182.7061,182.7061,182.5671,182.5969,13480.0
2024-11-07 15:10:00,183.97,184.23,183.96,184.16,18978.0,182.6069,182.8649,182.5969,182.7954,18978.0
2024-11-07 15:20:00,184.16,184.25,184.06,184.13,16738.0,182.7954,182.8848,182.6962,182.7657,16738.0
2024-11-07 15:30:00,184.16,184.21,184.03,184.03,20431.0,182.7954,182.8451,182.6664,182.6664,20431.0
2024-11-07 15:40:00,184.04,184.24,184.04,184.1,22495.0,182.6763,182.8749,182.6763,182.7359,22495.0
2024-11-07 15:50:00,184.1,184.11,183.87,183.97,107191.0,182.7359,182.7458,182.5076,182.6069,107191.0
2024-11-08 09:30:00,184.05,184.28,183.92,184.19,34969.0,182.6863,182.9146,182.5572,182.8252,34969.0
2024-11-08 09:40:00,184.2,184.31,184.17,184.31,5974.0,182.8351,182.9443,182.8054,182.9443,5974.0
2024-11-08 09:50:00,184.31,184.4,184.3,184.4,52268.0,182.9443,183.0337,182.9344,183.0337,52268.0
2024-11-08 10:00:00,184.4,184.44,184.22,184.28,15165.0,183.0337,183.0734,182.855,182.9146,15165.0
2024-11-08 10:10:00,184.28,184.44,184.22,184.44,13428.0,182.9146,183.0734,182.855,183.0734,13428.0
2024-11-08 10:20:00,184.4,184.58,184.4,184.53,41345.0,183.0337,183.2123,183.0337,183.1627,41345.0
2024-11-08 10:30:00,184.55,184.57,184.41,184.46,79492.0,183.1826,183.2024,183.0436,183.0932,79492.0
2024-11-08 10:40:00,184.48,184.57,184.43,184.53,32852.0,183.1131,183.2024,183.0634,183.1627,32852.0
2024-11-08 10:50:00,184.52,184.57,184.47,184.5,21024.0,183.1528,183.2024,183.1031,183.1329,21024.0
2024-11-08 11:00:00,184.49,184.54,184.35,184.53,129907.0,183.123,183.1726,182.984,183.1627,129907.0
2024-11-08 11:10:00,184.54,184.57,184.52,184.55,11936.0,183.1726,183.2024,183.1528,183.1826,11936.0
2024-11-08 11:20:00,184.55,184.59,184.51,184.52,49301.0,183.1826,183.2223,183.1429,183.1528,49301.0
2024-11-08 11:30:00,184.53,184.6,184.53,184.56,13944.0,183.1627,183.2322,183.1627,183.1925,13944.0
2024-11-08 11:40:00,184.58,184.59,184.5,184.57,45393.0,183.2123,183.2223,183.1329,183.2024,45393.0
2024-11-08 11:50:00,184.64,184.72,184.63,184.66,6039.0,183.2719,183.3513,183.262,183.2917,6039.0
2024-11-08 12:00:00,184.66,184.67,184.56,184.61,14581.0,183.2917,183.3017,183.1925,183.2421,14581.0
2024-11-08 12:10:00,184.62,184.63,184.54,184.62,18879.0,183.252,183.262,183.1726,183.252,18879.0
2024-11-08 12:20:00,184.65,184.69,184.6,184.62,39000.0,183.2818,183.3215,183.2322,183.252,39000.0
2024-11-08 12:30:00,184.61,184.79,184.6,184.73,28527.0,183.2421,183.4208,183.2322,183.3612,28527.0
2024-11-08 12:40:00,184.75,184.79,184.67,184.72,8350.0,183.3811,183.4208,183.3017,183.3513,8350.0
2024-11-08 12:50:00,184.75,184.77,184.67,184.68,60848.0,183.3811,183.4009,183.3017,183.3116,60848.0
2024-11-08 13:00:00,184.67,184.7,184.63,184.65,133788.0,183.3017,183.3314,183.262,183.2818,133788.0
2024-11-08 13:10:00,184.65,184.71,184.65,184.67,193264.0,183.2818,183.3414,183.2818,183.3017,193264.0
2024-11-08 13:20:00,184.66,184.74,184.66,184.73,34290.0,183.2917,183.3711,183.2917,183.3612,34290.0
2024-11-08 13:30:00,184.75,184.91,184.74,184.88,9582.0,183.3811,183.5399,183.3711,183.5101,9582.0
2024-11-08 13:40:00,184.9,184.94,184.86,184.86,7903.0,183.53,183.5697,183.4903,183.4903,7903.0
2024-11-08 13:50:00,184.83,184.92,184.75,184.9,39777.0,183.4605,183.5498,183.3811,183.53,39777.0
2024-11-08 14:00:00,184.89,184.94,184.8,184.91,14161.0,183.52,183.5697,183.4307,183.5399,14161.0
2024-11-08 14:10:00,184.92,184.94,184.84,184.86,22325.0,183.5498,183.5697,183.4704,183.4903,22325.0
2024-11-08 14:20:00,184.86,184.92,184.84,184.91,11044.0,183.4903,183.5498,183.4704,183.5399,11044.0
2024-11-08 14:30:00,184.89,184.99,184.87,184.99,58391.0,183.52,183.6193,183.5002,183.6193,58391.0
2024-11-08 14:40:00,184.99,185.01,184.92,184.93,19860.0,183.6193,183.6391,183.5498,183.5597,19860.0
2024-11-08 14:50:00,184.91,184.91,184.83,184.85,16710.0,183.5399,183.5399,183.4605,183.4803,16710.0
2024-11-08 15:00:00,184.85,184.86,184.69,184.82,21302.0,183.4803,183.4903,183.3215,183.4506,21302.0
2024-11-08 15:10:00,184.77,184.8,184.74,184.78,13087.0,183.4009,183.4307,183.3711,183.4108,13087.0
2024-11-08 15:20:00,184.75,184.78,184.65,184.65,33947.0,183.3811,183.4108,183.2818,183.2818,33947.0
2024-11-08 15:30:00,184.63,184.63,184.46,184.51,26865.0,183.262,183.262,183.0932,183.1429,26865.0
2024-11-08 15:40:00,184.49,184.51,184.36,184.38,27504.0,183.123,183.1429,182.994,183.0138,27504.0
2024-11-08 15:50:00,184.36,184.49,184.34,184.47,87802.0,182.994,183.123,182.9741,183.1031,87802.0
2024-11-11 09:30:00,184.7,184.85,184.57,184.74,23603.0,183.3314,183.4803,183.2024,183.3711,23603.0
2024-11-11 09:40:00,184.8,184.86,184.49,184.59,41764.0,183.4307,183.4903,183.123,183.2223,41764.0
2024-11-11 09:50:00,184.57,184.62,184.48,184.54,7947.0,183.2024,183.252,183.1131,183.1726,7947.0
2024-11-11 10:00:00,184.57,184.61,184.49,184.52,60829.0,183.2024,183.2421,183.123,183.1528,60829.0
2024-11-11 10:10:00,184.53,184.58,184.5,184.51,5912.0,183.1627,183.2123,183.1329,183.1429,5912.0
2024-11-11 10:20:00,184.52,184.53,184.4,184.44,8811.0,183.1528,183.1627,183.0337,183.0734,8811.0
2024-11-11 10:30:00,184.5,184.61,184.47,184.61,4840.0,183.1329,183.2421,183.1031,183.2421,4840.0
2024-11-11 10:40:00,184.67,184.67,184.42,184.5,5544.0,183.3017,183.3017,183.0535,183.1329,5544.0
2024-11-11 10:50:00,184.48,184.67,184.44,184.66,9330.0,183.1131,183.3017,183.0734,183.2917,9330.0
2024-11-11 11:00:00,184.74,184.74,184.59,184.62,9017.0,183.3711,183.3711,183.2223,183.252,9017.0
2024-11-11 11:10:00,184.61,184.61,184.46,184.48,6454.0,183.2421,183.2421,183.0932,183.1131,6454.0
2024-11-11 11:20:00,184.44,184.46,184.34,184.36,16055.0,183.0734,183.0932,182.9741,182.994,16055.0
2024-11-11 11:30:00,184.35,184.52,184.31,184.49,13174.0,182.984,183.1528,182.9443,183.123,13174.0
2024-11-11 11:40:00,184.47,184.55,184.44,184.53,10031.0,183.1031,183.1826,183.0734,183.1627,10031.0
2024-11-11 11:50:00,184.53,184.6,184.5,184.58,31959.0,183.1627,183.2322,183.1329,183.2123,31959.0
2024-11-11 12:00:00,184.56,184.58,184.48,184.49,4224.0,183.1925,183.2123,183.1131,183.123,4224.0
2024-11-11 12:10:00,184.49,184.52,184.39,184.44,28170.0,183.123,183.1528,183.0237,183.0734,28170.0
2024-11-11 12:20:00,184.42,184.47,184.39,184.43,26740.0,183.0535,183.1031,183.0237,183.0634,26740.0
2024-11-11 12:30:00,184.41,184.46,184.38,184.39,5665.0,183.0436,183.0932,183.0138,183.0237,5665.0
2024-11-11 12:40:00,184.39,184.42,184.29,184.32,24060.0,183.0237,183.0535,182.9245,182.9543,24060.0
2024-11-11 12:50:00,184.3,184.37,184.25,184.25,4053.0,182.9344,183.0039,182.8848,182.8848,4053.0
2024-11-11 13:00:00,184.24,184.24,183.98,184.08,21647.0,182.8749,182.8749,182.6168,182.716,21647.0
2024-11-11 13:10:00,184.09,184.1,183.99,184.05,26918.0,182.726,182.7359,182.6267,182.6863,26918.0
2024-11-11 13:20:00,184.06,184.11,183.91,184.11,14866.0,182.6962,182.7458,182.5473,182.7458,14866.0
2024-11-11 13:30:00,184.11,184.15,184.04,184.11,9843.0,182.7458,182.7855,182.6763,182.7458,9843.0
2024-11-11 13:40:00,184.14,184.23,184.12,184.18,105613.0,182.7756,182.8649,182.7557,182.8153,105613.0
2024-11-11 13:50:00,184.2,184.26,184.15,184.15,29141.0,182.8351,182.8947,182.7855,182.7855,29141.0
2024-11-11 14:00:00,184.17,184.19,184.11,184.16,5887.0,182.8054,182.8252,182.7458,182.7954,5887.0
2024-11-11 14:10:00,184.15,184.18,184.07,184.08,30442.0,182.7855,182.8153,182.7061,182.716,30442.0
2024-11-11 14:20:00,184.09,184.18,184.09,184.16,7787.0,182.726,182.8153,182.726,182.7954,7787.0
2024-11-11 14:30:00,184.13,184.22,184.13,184.18,16594.0,182.7657,182.855,182.7657,182.8153,16594.0
2024-11-11 14:40:00,184.21,184.23,184.17,184.22,7901.0,182.8451,182.8649,182.8054,182.855,7901.0
2024-11-11 14:50:00,184.25,184.27,184.2,184.24,9681.0,182.8848,182.9046,182.8351,182.8749,9681.0
2024-11-11 15:00:00,184.23,184.25,184.15,184.21,13104.0,182.8649,182.8848,182.7855,182.8451,13104.0
2024-11-11 15:10:00,184.23,184.27,184.19,184.25,22951.0,182.8649,182.9046,182.8252,182.8848,22951.0
2024-11-11 15:20:00,184.24,184.27,184.17,184.21,26304.0,182.8749,182.9046,182.8054,182.8451,26304.0
2024-11-11 15:30:00,184.19,184.23,184.12,184.22,18647.0,182.8252,182.8649,182.7557,182.855,18647.0
2024-11-11 15:40:00,184.26,184.26,184.16,184.18,6799.0,182.8947,182.8947,182.7954,182.8153,6799.0
2024-11-11 15:50:00,184.19,184.31,184.12,184.31,34143.0,182.8252,182.9443,182.7557,182.9443,34143.0
2024-11-12 09:30:00,184.35,184.64,184.28,184.59,27414.0,182.984,183.2719,182.9146,183.2223,27414.0
2024-11-12 09:40:00,184.58,184.61,184.52,184.57,21537.0,183.2123,183.2421,183.1528,183.2024,21537.0
2024-11-12 09:50:00,184.59,184.67,184.55,184.63,13865.0,183.2223,183.3017,183.1826,183.262,13865.0
2024-11-12 10:00:00,184.64,184.66,184.26,184.37,7733.0,183.2719,183.2917,182.8947,183.0039,7733.0
2024-11-12 10:10:00,184.38,184.52,184.38,184.46,7851.0,183.0138,183.1528,183.0138,183.0932,7851.0
2024-11-12 10:20:00,184.43,184.45,184.36,184.37,6449.0,183.0634,183.0833,182.994,183.0039,6449.0
2024-11-12 10:30:00,184.36,184.51,184.35,184.44,15299.0,182.994,183.1429,182.984,183.0734,15299.0
2024-11-12 10:40:00,184.41,184.44,184.23,184.32,12459.0,183.0436,183.0734,182.8649,182.9543,12459.0
2024-11-12 10:50:00,184.29,184.32,184.12,184.16,7797.0,182.9245,182.9543,182.7557,182.7954,7797.0
2024-11-12 11:00:00,184.18,184.25,184.17,184.21,9290.0,182.8153,182.8848,182.8054,182.8451,9290.0
2024-11-12 11:10:00,184.19,184.22,184.15,184.22,8410.0,182.8252,182.855,182.7855,182.855,8410.0
2024-11-12 11:20:00,184.27,184.28,184.14,184.15,8371.0,182.9046,182.9146,182.7756,182.7855,8371.0
2024-11-12 11:30:00,184.15,184.17,183.98,183.99,6038.0,182.7855,182.8054,182.6168,182.6267,6038.0
2024-11-12 11:40:00,183.95,183.99,183.89,183.91,41965.0,182.587,182.6267,182.5274,182.5473,41965.0
2024-11-12 11:50:00,183.89,184.13,183.88,183.88,8521.0,182.5274,182.7657,182.5175,182.5175,8521.0
2024-11-12 12:00:00,183.9,183.95,183.84,183.92,12265.0,182.5374,182.587,182.4778,182.5572,12265.0
2024-11-12 12:10:00,183.95,183.96,183.82,183.82,10802.0,182.587,182.5969,182.458,182.458,10802.0
2024-11-12 12:20:00,183.84,183.93,183.78,183.92,9775.0,182.4778,182.5671,182.4183,182.5572,9775.0
2024-11-12 12:30:00,183.89,183.9,183.82,183.85,5703.0,182.5274,182.5374,182.458,182.4877,5703.0
2024-11-12 12:40:00,183.82,183.83,183.69,183.7,13205.0,182.458,182.4679,182.3289,182.3389,13205.0
2024-11-12 12:50:00,183.7,183.71,183.35,183.41,20058.0,182.3389,182.3488,181.9914,182.051,20058.0
2024-11-12 13:00:00,183.41,183.55,183.38,183.46,5232.0,182.051,182.19,182.0212,182.1006,5232.0
2024-11-12 13:10:00,183.52,183.73,183.5,183.72,5071.0,182.1602,182.3686,182.1403,182.3587,5071.0
2024-11-12 13:20:00,183.71,183.79,183.63,183.75,42444.0,182.3488,182.4282,182.2694,182.3885,42444.0
2024-11-12 13:30:00,183.77,184.05,183.77,183.93,9932.0,182.4083,182.6863,182.4083,182.5671,9932.0
2024-11-12 13:40:00,183.94,184.04,183.93,184.0,9498.0,182.5771,182.6763,182.5671,182.6366,9498.0
2024-11-12 13:50:00,184.01,184.26,184.01,184.19,19969.0,182.6466,182.8947,182.6466,182.8252,19969.0
2024-11-12 14:00:00,184.15,184.32,184.15,184.23,22065.0,182.7855,182.9543,182.7855,182.8649,22065.0
2024-11-12 14:10:00,184.23,184.43,184.18,184.43,7124.0,182.8649,183.0634,182.8153,183.0634,7124.0
2024-11-12 14:20:00,184.39,184.5,184.35,184.42,13332.0,183.0237,183.1329,182.984,183.0535,13332.0
2024-11-12 14:30:00,184.42,184.51,184.41,184.46,17490.0,183.0535,183.1429,183.0436,183.0932,17490.0
2024-11-12 14:40:00,184.47,184.53,184.44,184.49,15369.0,183.1031,183.1627,183.0734,183.123,15369.0
2024-11-12 14:50:00,184.49,184.49,184.41,184.46,16930.0,183.123,183.123,183.0436,183.0932,16930.0
2024-11-12 15:00:00,184.45,184.48,184.39,184.43,9358.0,183.0833,183.1131,183.0237,183.0634,9358.0
2024-11-12 15:10:00,184.44,184.45,184.25,184.28,19650.0,183.0734,183.0833,182.8848,182.9146,19650.0
2024-11-12 15:20:00,184.35,184.35,184.24,184.28,46735.0,182.984,182.984,182.8749,182.9146,46735.0
2024-11-12 15:30:00,184.28,184.3,184.17,184.27,15482.0,182.9146,182.9344,182.8054,182.9046,15482.0
2024-11-12 15:40:00,184.25,184.31,184.19,184.24,36375.0,182.8848,182.9443,182.8252,182.8749,36375.0
2024-11-12 15:50:00,184.24,184.24,183.97,184.12,79667.0,182.8749,182.8749,182.6069,182.7557,79667.0
2024-11-13 09:30:00,184.07,184.07,183.64,183.71,22933.0,182.7061,182.7061,182.2793,182.3488,22933.0
2024-11-13 09:40:00,183.66,183.78,183.61,183.61,3634.0,182.2991,182.4183,182.2495,182.2495,3634.0
2024-11-13 09:50:00,183.63,183.69,183.45,183.68,88241.0,182.2694,182.3289,182.0907,182.319,88241.0
2024-11-13 10:00:00,183.66,183.66,183.15,183.44,41107.0,182.2991,182.2991,181.7929,182.0808,41107.0
2024-11-13 10:10:00,183.43,183.64,183.42,183.45,49558.0,182.0709,182.2793,182.0609,182.0907,49558.0
2024-11-13 10:20:00,183.44,183.46,183.32,183.39,6767.0,182.0808,182.1006,181.9617,182.0311,6767.0
2024-11-13 10:30:00,183.34,183.63,183.34,183.49,14342.0,181.9815,182.2694,181.9815,182.1304,14342.0
2024-11-13 10:40:00,183.48,183.6,183.35,183.53,9056.0,182.1205,182.2396,181.9914,182.1701,9056.0
2024-11-13 10:50:00,183.53,183.74,183.53,183.68,9043.0,182.1701,182.3786,182.1701,182.319,9043.0
2024-11-13 11:00:00,183.73,183.77,183.62,183.76,6132.0,182.3686,182.4083,182.2594,182.3984,6132.0
2024-11-13 11:10:00,183.75,183.78,183.71,183.76,10700.0,182.3885,182.4183,182.3488,182.3984,10700.0
2024-11-13 11:20:00,183.79,183.93,183.7,183.92,4069.0,182.4282,182.5671,182.3389,182.5572,4069.0
2024-11-13 11:30:00,183.91,183.97,183.82,183.85,21912.0,182.5473,182.6069,182.458,182.4877,21912.0
2024-11-13 11:40:00,183.83,183.98,183.74,183.95,18354.0,182.4679,182.6168,182.3786,182.587,18354.0
2024-11-13 11:50:00,183.93,184.03,183.92,183.96,17111.0,182.5671,182.6664,182.5572,182.5969,17111.0
2024-11-13 12:00:00,183.95,184.15,183.89,184.09,40817.0,182.587,182.7855,182.5274,182.726,40817.0
2024-11-13 12:10:00,184.11,184.21,184.07,184.08,16085.0,182.7458,182.8451,182.7061,182.716,16085.0
2024-11-13 12:20:00,184.07,184.07,183.9,184.02,5080.0,182.7061,182.7061,182.5374,182.6565,5080.0
2024-11-13 12:30:00,184.0,184.11,184.0,184.11,5989.0,182.6366,182.7458,182.6366,182.7458,5989.0
2024-11-13 12:40:00,184.12,184.19,184.01,184.16,11430.0,182.7557,182.8252,182.6466,182.7954,11430.0
2024-11-13 12:50:00,184.17,184.29,184.14,184.28,24903.0,182.8054,182.9245,182.7756,182.9146,24903.0
2024-11-13 13:00:00,184.3,184.31,184.19,184.2,90259.0,182.9344,182.9443,182.8252,182.8351,90259.0
2024-11-13 13:10:00,184.19,184.21,184.1,184.17,6783.0,182.8252,182.8451,182.7359,182.8054,6783.0
2024-11-13 13:20:00,184.17,184.22,184.15,184.19,7331.0,182.8054,182.855,182.7855,182.8252,7331.0
2024-11-13 13:30:00,184.2,184.24,184.13,184.15,5527.0,182.8351,182.8749,182.7657,182.7855,5527.0
2024-11-13 13:40:00,184.14,184.29,184.12,184.28,11183.0,182.7756,182.9245,182.7557,182.9146,11183.0
2024-11-13 13:50:00,184.27,184.28,184.21,184.22,2410.0,182.9046,182.9146,182.8451,182.855,2410.0
2024-11-13 14:00:00,184.19,184.21,184.09,184.1,15317.0,182.8252,182.8451,182.726,182.7359,15317.0
2024-11-13 14:10:00,184.09,184.17,183.95,183.96,29834.0,182.726,182.8054,182.587,182.5969,29834.0
2024-11-13 14:20:00,183.98,184.1,183.93,184.0,21709.0,182.6168,182.7359,182.5671,182.6366,21709.0
2024-11-13 14:30:00,183.97,184.02,183.85,183.86,13913.0,182.6069,182.6565,182.4877,182.4977,13913.0
2024-11-13 14:40:00,183.83,183.83,183.74,183.77,33272.0,182.4679,182.4679,182.3786,182.4083,33272.0
2024-11-13 14:50:00,183.77,183.84,183.75,183.79,11100.0,182.4083,182.4778,182.3885,182.4282,11100.0
2024-11-13 15:00:00,183.78,183.82,183.65,183.82,18537.0,182.4183,182.458,182.2892,182.458,18537.0
2024-11-13 15:10:00,183.82,183.99,183.82,183.92,20794.0,182.458,182.6267,182.458,182.5572,20794.0
2024-11-13 15:20:00,183.93,184.0,183.83,183.85,28530.0,182.5671,182.6366,182.4679,182.4877,28530.0
2024-11-13 15:30:00,183.83,184.04,183.73,183.98,39379.0,182.4679,182.6763,182.3686,182.6168,39379.0
2024-11-13 15:40:00,183.97,184.03,183.87,183.9,40649.0,182.6069,182.6664,182.5076,182.5374,40649.0
2024-11-13 15:50:00,183.86,183.87,183.44,183.6,48000.0,182.4977,182.5076,182.0808,182.2396,48000.0
2024-11-14 09:30:00,183.73,183.73,183.33,183.33,25096.0,182.3686,182.3686,181.9716,181.9716,25096.0
2024-11-14 09:40:00,183.3,183.3,183.06,183.27,9923.0,181.9418,181.9418,181.7036,181.912,9923.0
2024-11-14 09:50:00,183.31,183.39,183.2,183.31,9571.0,181.9517,182.0311,181.8426,181.9517,9571.0
2024-11-14 10:00:00,183.25,183.36,183.2,183.24,10135.0,181.8922,182.0014,181.8426,181.8823,10135.0
2024-11-14 10:10:00,183.27,183.35,183.07,183.07,15350.0,181.912,181.9914,181.7135,181.7135,15350.0
2024-11-14 10:20:00,183.08,183.46,183.08,183.45,5889.0,181.7234,182.1006,181.7234,182.0907,5889.0
2024-11-14 10:30:00,183.42,183.55,183.33,183.55,5651.0,182.0609,182.19,181.9716,182.19,5651.0
2024-11-14 10:40:00,183.54,183.62,183.51,183.57,5492.0,182.18,182.2594,182.1503,182.2098,5492.0
2024-11-14 10:50:00,183.58,183.59,183.3,183.34,28772.0,182.2197,182.2297,181.9418,181.9815,28772.0
2024-11-14 11:00:00,183.34,183.43,183.28,183.39,54134.0,181.9815,182.0709,181.922,182.0311,54134.0
2024-11-14 11:10:00,183.39,183.47,183.32,183.36,82386.0,182.0311,182.1106,181.9617,182.0014,82386.0
2024-11-14 11:20:00,183.38,183.51,183.35,183.46,57163.0,182.0212,182.1503,181.9914,182.1006,57163.0
2024-11-14 11:30:00,183.44,183.5,183.43,183.5,10671.0,182.0808,182.1403,182.0709,182.1403,10671.0
2024-11-14 11:40:00,183.47,183.55,183.27,183.28,15611.0,182.1106,182.19,181.912,181.922,15611.0
2024-11-14 11:50:00,183.32,183.32,183.09,183.14,16704.0,181.9617,181.9617,181.7334,181.783,16704.0
2024-11-14 12:00:00,183.1,183.17,183.0,183.17,3584.0,181.7433,181.8128,181.644,181.8128,3584.0
2024-11-14 12:10:00,183.17,183.2,182.95,183.02,15822.0,181.8128,181.8426,181.5944,181.6639,15822.0
2024-11-14 12:20:00,183.02,183.02,182.9,182.92,9441.0,181.6639,181.6639,181.5448,181.5646,9441.0
2024-11-14 12:30:00,182.91,183.12,182.71,183.08,17261.0,181.5547,181.7631,181.3562,181.7234,17261.0
2024-11-14 12:40:00,183.07,183.12,182.71,182.8,34090.0,181.7135,181.7631,181.3562,181.4455,34090.0
2024-11-14 12:50:00,182.73,183.14,182.73,183.11,205581.0,181.376,181.783,181.376,181.7532,205581.0
2024-11-14 13:00:00,183.1,183.18,183.02,183.18,47096.0,181.7433,181.8227,181.6639,181.8227,47096.0
2024-11-14 13:10:00,183.19,183.23,183.11,183.14,22808.0,181.8326,181.8723,181.7532,181.783,22808.0
2024-11-14 13:20:00,183.15,183.19,183.08,183.08,13781.0,181.7929,181.8326,181.7234,181.7234,13781.0
2024-11-14 13:30:00,183.06,183.08,182.97,183.0,17927.0,181.7036,181.7234,181.6143,181.644,17927.0
2024-11-14 13:40:00,183.03,183.07,182.98,182.98,5856.0,181.6738,181.7135,181.6242,181.6242,5856.0
2024-11-14 13:50:00,182.99,183.03,182.74,182.79,6177.0,181.6341,181.6738,181.386,181.4356,6177.0
2024-11-14 14:00:00,182.73,183.12,182.73,183.03,9446.0,181.376,181.7631,181.376,181.6738,9446.0
2024-11-14 14:10:00,182.99,183.04,182.94,182.97,6384.0,181.6341,181.6837,181.5845,181.6143,6384.0
2024-11-14 14:20:00,182.96,183.06,182.9,183.06,52981.0,181.6043,181.7036,181.5448,181.7036,52981.0
2024-11-14 14:30:00,183.06,183.14,183.04,183.12,9891.0,181.7036,181.783,181.6837,181.7631,9891.0
2024-11-14 14:40:00,183.14,183.15,182.99,183.01,10156.0,181.783,181.7929,181.6341,181.654,10156.0
2024-11-14 14:50:00,183.08,183.22,183.06,183.09,8720.0,181.7234,181.8624,181.7036,181.7334,8720.0
2024-11-14 15:00:00,183.03,183.04,182.45,182.66,31621.0,181.6738,181.6837,181.0981,181.3066,31621.0
2024-11-14 15:10:00,182.56,182.82,182.46,182.79,24648.0,181.2073,181.4654,181.108,181.4356,24648.0
2024-11-14 15:20:00,182.75,182.76,182.61,182.75,13344.0,181.3959,181.4058,181.2569,181.3959,13344.0
2024-11-14 15:30:00,182.71,182.71,182.45,182.6,32401.0,181.3562,181.3562,181.0981,181.247,32401.0
2024-11-14 15:40:00,182.59,182.65,182.34,182.37,36960.0,181.2371,181.2966,180.9889,181.0187,36960.0
2024-11-14 15:50:00,182.44,182.66,182.42,182.59,66289.0,181.0882,181.3066,181.0683,181.2371,66289.0
2024-11-15 09:30:00,181.3,181.3,180.85,180.95,27873.0,179.9566,179.9566,179.51,179.6092,27873.0
2024-11-15 09:40:00,180.95,181.05,180.83,181.04,13779.0,179.6092,179.7085,179.4901,179.6986,13779.0
2024-11-15 09:50:00,180.99,181.05,180.62,180.67,20686.0,179.6489,179.7085,179.2817,179.3313,20686.0
2024-11-15 10:00:00,180.68,180.68,180.33,180.34,7540.0,179.3412,179.3412,178.9938,179.0037,7540.0
2024-11-15 10:10:00,180.36,180.43,180.21,180.31,8739.0,179.0236,179.0931,178.8747,178.974,8739.0
2024-11-15 10:20:00,180.25,180.27,180.12,180.16,7885.0,178.9144,178.9343,178.7854,178.8251,7885.0
2024-11-15 10:30:00,180.17,180.2,179.95,180.04,24042.0,178.835,178.8648,178.6166,178.706,24042.0
2024-11-15 10:40:00,180.1,180.13,179.93,179.98,13899.0,178.7655,178.7953,178.5968,178.6464,13899.0
2024-11-15 10:50:00,179.98,180.21,179.74,179.89,18693.0,178.6464,178.8747,178.4082,178.5571,18693.0
2024-11-15 11:00:00,179.82,179.9,179.75,179.8,5254.0,178.4876,178.567,178.4181,178.4677,5254.0
2024-11-15 11:10:00,179.8,180.12,179.8,180.09,10772.0,178.4677,178.7854,178.4677,178.7556,10772.0
2024-11-15 11:20:00,180.1,180.13,180.01,180.12,6926.0,178.7655,178.7953,178.6762,178.7854,6926.0
2024-11-15 11:30:00,180.09,180.16,179.84,179.84,11927.0,178.7556,178.8251,178.5075,178.5075,11927.0
2024-11-15 11:40:00,179.86,179.98,179.73,179.86,13024.0,178.5273,178.6464,178.3983,178.5273,13024.0
2024-11-15 11:50:00,179.86,179.89,179.65,179.7,42201.0,178.5273,178.5571,178.3189,178.3685,42201.0
2024-11-15 12:00:00,179.73,179.77,179.58,179.64,24807.0,178.3983,178.438,178.2494,178.3089,24807.0
2024-11-15 12:10:00,179.63,179.75,179.61,179.71,6812.0,178.299,178.4181,178.2792,178.3784,6812.0
2024-11-15 12:20:00,179.71,179.75,179.62,179.63,5350.0,178.3784,178.4181,178.2891,178.299,5350.0
2024-11-15 12:30:00,179.61,179.61,179.5,179.56,22494.0,178.2792,178.2792,178.17,178.2295,22494.0
2024-11-15 12:40:00,179.56,179.71,179.53,179.6,8564.0,178.2295,178.3784,178.1998,178.2692,8564.0
2024-11-15 12:50:00,179.46,179.63,179.38,179.61,5359.0,178.1303,178.299,178.0509,178.2792,5359.0
2024-11-15 13:00:00,179.62,179.67,179.56,179.61,28035.0,178.2891,178.3387,178.2295,178.2792,28035.0
2024-11-15 13:10:00,179.61,179.68,179.56,179.63,4141.0,178.2792,178.3486,178.2295,178.299,4141.0
2024-11-15 13:20:00,179.63,179.72,179.55,179.66,14108.0,178.299,178.3883,178.2196,178.3288,14108.0
2024-11-15 13:30:00,179.61,179.63,179.52,179.56,8579.0,178.2792,178.299,178.1898,178.2295,8579.0
2024-11-15 13:40:00,179.6,179.61,179.32,179.34,8650.0,178.2692,178.2792,177.9913,178.0112,8650.0
2024-11-15 13:50:00,179.37,179.37,179.18,179.34,90429.0,178.0409,178.0409,177.8523,178.0112,90429.0
2024-11-15 14:00:00,179.35,179.51,179.32,179.45,12070.0,178.0211,178.1799,177.9913,178.1203,12070.0
2024-11-15 14:10:00,179.43,179.47,179.37,179.37,32736.0,178.1005,178.1402,178.0409,178.0409,32736.0
2024-11-15 14:20:00,179.37,179.37,179.25,179.26,11793.0,178.0409,178.0409,177.9218,177.9318,11793.0
2024-11-15 14:30:00,179.22,179.29,179.2,179.26,8146.0,177.892,177.9615,177.8722,177.9318,8146.0
2024-11-15 14:40:00,179.25,179.68,179.25,179.55,18622.0,177.9218,178.3486,177.9218,178.2196,18622.0
2024-11-15 14:50:00,179.58,179.61,179.32,179.46,8709.0,178.2494,178.2792,177.9913,178.1303,8709.0
2024-11-15 15:00:00,179.46,179.67,179.42,179.48,26745.0,178.1303,178.3387,178.0906,178.1501,26745.0
2024-11-15 15:10:00,179.49,179.7,179.46,179.65,25113.0,178.16,178.3685,178.1303,178.3189,25113.0
2024-11-15 15:20:00,179.69,179.72,179.45,179.45,25280.0,178.3586,178.3883,178.1203,178.1203,25280.0
2024-11-15 15:30:00,179.51,179.55,179.44,179.46,32735.0,178.1799,178.2196,178.1104,178.1303,32735.0
2024-11-15 15:40:00,179.46,179.46,179.22,179.24,14990.0,178.1303,178.1303,177.892,177.9119,14990.0
2024-11-15 15:50:00,179.26,179.62,179.26,179.48,84856.0,177.9318,178.2891,177.9318,178.1501,84856.0
2024-11-18 09:30:00,179.38,179.41,178.99,179.25,25872.0,178.0509,178.0806,177.6638,177.9218,25872.0
2024-11-18 09:40:00,179.21,179.26,179.01,179.15,22856.0,177.8821,177.9318,177.6836,177.8226,22856.0
2024-11-18 09:50:00,179.1,179.1,178.97,179.03,12169.0,177.7729,177.7729,177.6439,177.7035,12169.0
2024-11-18 10:00:00,179.06,179.44,179.06,179.43,5656.0,177.7332,178.1104,177.7332,178.1005,5656.0
2024-11-18 10:10:00,179.4,179.54,179.31,179.46,10320.0,178.0707,178.2097,177.9814,178.1303,10320.0
2024-11-18 10:20:00,179.45,179.57,179.39,179.57,7609.0,178.1203,178.2395,178.0608,178.2395,7609.0
2024-11-18 10:30:00,179.64,179.88,179.64,179.8,22286.0,178.3089,178.5472,178.3089,178.4677,22286.0
2024-11-18 10:40:00,179.85,179.94,179.84,179.93,15902.0,178.5174,178.6067,178.5075,178.5968,15902.0
2024-11-18 10:50:00,179.9,179.92,179.85,179.9,3003.0,178.567,178.5869,178.5174,178.567,3003.0
2024-11-18 11:00:00,179.9,179.99,179.89,179.99,22861.0,178.567,178.6563,178.5571,178.6563,22861.0
2024-11-18 11:10:00,179.99,180.07,179.96,180.03,3623.0,178.6563,178.7357,178.6266,178.696,3623.0
2024-11-18 11:20:00,180.08,180.23,180.04,180.12,8071.0,178.7457,178.8946,178.706,178.7854,8071.0
2024-11-18 11:30:00,180.14,180.37,180.13,180.37,10284.0,178.8052,179.0335,178.7953,179.0335,10284.0
2024-11-18 11:40:00,180.35,180.4,180.07,180.07,10116.0,179.0137,179.0633,178.7357,178.7357,10116.0
2024-11-18 11:50:00,180.05,180.06,179.93,179.98,4691.0,178.7159,178.7258,178.5968,178.6464,4691.0
2024-11-18 12:00:00,179.96,180.0,179.87,179.89,5477.0,178.6266,178.6663,178.5372,178.5571,5477.0
2024-11-18 12:10:00,179.89,179.97,179.83,179.94,7833.0,178.5571,178.6365,178.4975,178.6067,7833.0
2024-11-18 12:20:00,179.93,180.06,179.93,179.99,7205.0,178.5968,178.7258,178.5968,178.6563,7205.0
2024-11-18 12:30:00,180.0,180.08,179.98,180.08,4436.0,178.6663,178.7457,178.6464,178.7457,4436.0
2024-11-18 12:40:00,180.06,180.06,179.84,179.91,4614.0,178.7258,178.7258,178.5075,178.5769,4614.0
2024-11-18 12:50:00,179.94,180.1,179.9,180.09,42815.0,178.6067,178.7655,178.567,178.7556,42815.0
2024-11-18 13:00:00,180.07,180.09,180.0,180.03,21378.0,178.7357,178.7556,178.6663,178.696,21378.0
2024-11-18 13:10:00,180.06,180.07,180.0,180.05,13558.0,178.7258,178.7357,178.6663,178.7159,13558.0
2024-11-18 13:20:00,180.06,180.07,179.95,179.95,6926.0,178.7258,178.7357,178.6166,178.6166,6926.0
2024-11-18 13:30:00,179.98,179.99,179.91,179.94,6454.0,178.6464,178.6563,178.5769,178.6067,6454.0
2024-11-18 13:40:00,179.89,179.91,179.64,179.72,26908.0,178.5571,178.5769,178.3089,178.3883,26908.0
2024-11-18 13:50:00,179.76,180.07,179.75,180.07,28624.0,178.428,178.7357,178.4181,178.7357,28624.0
2024-11-18 14:00:00,180.02,180.07,179.94,179.98,11998.0,178.6861,178.7357,178.6067,178.6464,11998.0
2024-11-18 14:10:00,179.94,179.99,179.78,179.82,8302.0,178.6067,178.6563,178.4479,178.4876,8302.0
2024-11-18 14:20:00,179.81,179.82,179.7,179.77,12086.0,178.4777,178.4876,178.3685,178.438,12086.0
2024-11-18 14:30:00,179.76,179.82,179.73,179.82,30856.0,178.428,178.4876,178.3983,178.4876,30856.0
2024-11-18 14:40:00,179.82,179.98,179.79,179.94,32286.0,178.4876,178.6464,178.4578,178.6067,32286.0
2024-11-18 14:50:00,179.94,180.05,179.93,179.95,19723.0,178.6067,178.7159,178.5968,178.6166,19723.0
2024-11-18 15:00:00,179.91,179.99,179.9,179.92,12983.0,178.5769,178.6563,178.567,178.5869,12983.0
2024-11-18 15:10:00,179.91,179.97,179.89,179.94,12977.0,178.5769,178.6365,178.5571,178.6067,12977.0
2024-11-18 15:20:00,179.95,180.02,179.95,180.02,42032.0,178.6166,178.6861,178.6166,178.6861,42032.0
2024-11-18 15:30:00,180.02,180.02,179.88,179.92,16779.0,178.6861,178.6861,178.5472,178.5869,16779.0
2024-11-18 15:40:00,179.93,179.96,179.88,179.95,10509.0,178.5968,178.6266,178.5472,178.6166,10509.0
2024-11-18 15:50:00,179.95,179.97,179.76,179.97,51679.0,178.6166,178.6365,178.428,178.6365,51679.0
2024-11-19 09:30:00,178.9,179.18,178.9,179.08,34090.0,177.5744,177.8523,177.5744,177.7531,34090.0
2024-11-19 09:40:00,179.08,179.24,178.86,178.9,17779.0,177.7531,177.9119,177.5347,177.5744,17779.0
2024-11-19 09:50:00,178.85,179.01,178.65,178.91,15288.0,177.5248,177.6836,177.3263,177.5843,15288.0
2024-11-19 10:00:00,178.9,179.02,178.77,178.96,6216.0,177.5744,177.6935,177.4454,177.634,6216.0
2024-11-19 10:10:00,178.98,179.03,178.79,179.02,8311.0,177.6538,177.7035,177.4652,177.6935,8311.0
2024-11-19 10:20:00,179.01,179.24,178.87,179.24,5056.0,177.6836,177.9119,177.5446,177.9119,5056.0
2024-11-19 10:30:00,179.23,179.52,179.18,179.48,8156.0,177.902,178.1898,177.8523,178.1501,8156.0
2024-11-19 10:40:00,179.47,179.69,179.39,179.68,8611.0,178.1402,178.3586,178.0608,178.3486,8611.0
2024-11-19 10:50:00,179.68,179.71,179.54,179.66,5953.0,178.3486,178.3784,178.2097,178.3288,5953.0
2024-11-19 11:00:00,179.68,179.78,179.67,179.75,6718.0,178.3486,178.4479,178.3387,178.4181,6718.0
2024-11-19 11:10:00,179.74,179.9,179.7,179.85,6292.0,178.4082,178.567,178.3685,178.5174,6292.0
2024-11-19 11:20:00,179.8,179.93,179.8,179.92,12007.0,178.4677,178.5968,178.4677,178.5869,12007.0
2024-11-19 11:30:00,179.89,180.0,179.87,179.94,11765.0,178.5571,178.6663,178.5372,178.6067,11765.0
2024-11-19 11:40:00,179.94,179.99,179.92,179.97,4772.0,178.6067,178.6563,178.5869,178.6365,4772.0
2024-11-19 11:50:00,179.91,179.98,179.82,179.93,13675.0,178.5769,178.6464,178.4876,178.5968,13675.0
2024-11-19 12:00:00,179.87,179.89,179.8,179.89,4280.0,178.5372,178.5571,178.4677,178.5571,4280.0
2024-11-19 12:10:00,179.88,179.95,179.85,179.95,10707.0,178.5472,178.6166,178.5174,178.6166,10707.0
2024-11-19 12:20:00,179.88,179.95,179.67,179.89,19649.0,178.5472,178.6166,178.3387,178.5571,19649.0
2024-11-19 12:30:00,179.91,180.07,179.91,180.03,14005.0,178.5769,178.7357,178.5769,178.696,14005.0
2024-11-19 12:40:00,180.03,180.06,179.89,179.89,9990.0,178.696,178.7258,178.5571,178.5571,9990.0
2024-11-19 12:50:00,179.89,180.01,179.89,179.95,25733.0,178.5571,178.6762,178.5571,178.6166,25733.0
2024-11-19 13:00:00,179.94,180.06,179.88,180.06,6361.0,178.6067,178.7258,178.5472,178.7258,6361.0
2024-11-19 13:10:00,180.06,180.15,180.05,180.08,7697.0,178.7258,178.8152,178.7159,178.7457,7697.0
2024-11-19 13:20:00,180.14,180.16,180.06,180.16,17313.0,178.8052,178.8251,178.7258,178.8251,17313.0
2024-11-19 13:30:00,180.16,180.31,180.11,180.3,14572.0,178.8251,178.974,178.7755,178.964,14572.0
2024-11-19 13:40:00,180.3,180.53,180.29,180.51,6484.0,178.964,179.1923,178.9541,179.1725,6484.0
2024-11-19 13:50:00,180.5,180.62,180.5,180.6,4770.0,179.1626,179.2817,179.1626,179.2618,4770.0
2024-11-19 14:00:00,180.59,180.61,180.54,180.6,20939.0,179.2519,179.2717,179.2023,179.2618,20939.0
2024-11-19 14:10:00,180.6,180.62,180.42,180.44,19346.0,179.2618,179.2817,179.0832,179.103,19346.0
2024-11-19 14:20:00,180.47,180.55,180.41,180.41,11029.0,179.1328,179.2122,179.0732,179.0732,11029.0
2024-11-19 14:30:00,180.41,180.44,180.08,180.16,23162.0,179.0732,179.103,178.7457,178.8251,23162.0
2024-11-19 14:40:00,180.15,180.19,180.08,180.12,9216.0,178.8152,178.8549,178.7457,178.7854,9216.0
2024-11-19 14:50:00,180.16,180.32,180.15,180.25,16776.0,178.8251,178.9839,178.8152,178.9144,16776.0
2024-11-19 15:00:00,180.24,180.28,180.16,180.26,20561.0,178.9045,178.9442,178.8251,178.9243,20561.0
2024-11-19 15:10:00,180.27,180.31,180.23,180.28,17283.0,178.9343,178.974,178.8946,178.9442,17283.0
2024-11-19 15:20:00,180.29,180.3,180.19,180.28,20784.0,178.9541,178.964,178.8549,178.9442,20784.0
2024-11-19 15:30:00,180.28,180.32,180.22,180.27,35962.0,178.9442,178.9839,178.8846,178.9343,35962.0
2024-11-19 15:40:00,180.29,180.43,180.26,180.41,18641.0,178.9541,179.0931,178.9243,179.0732,18641.0
2024-11-19 15:50:00,180.4,180.48,180.27,180.4,63998.0,179.0633,179.1427,178.9343,179.0633,63998.0
2024-11-20 09:30:00,180.7,180.73,180.15,180.15,34391.0,179.3611,179.3909,178.8152,178.8152,34391.0
2024-11-20 09:40:00,180.18,180.33,180.09,180.26,13322.0,178.8449,178.9938,178.7556,178.9243,13322.0
2024-11-20 09:50:00,180.22,180.25,179.97,179.98,10023.0,178.8846,178.9144,178.6365,178.6464,10023.0
2024-11-20 10:00:00,179.98,180.14,179.48,179.48,8932.0,178.6464,178.8052,178.1501,178.1501,8932.0
2024-11-20 10:10:00,179.49,179.57,179.23,179.37,8142.0,178.16,178.2395,177.902,178.0409,8142.0
2024-11-20 10:20:00,179.31,179.5,179.13,179.42,11422.0,177.9814,178.17,177.8027,178.0906,11422.0
2024-11-20 10:30:00,179.42,179.83,179.4,179.83,40675.0,178.0906,178.4975,178.0707,178.4975,40675.0
2024-11-20 10:40:00,179.76,179.83,179.62,179.82,9210.0,178.428,178.4975,178.2891,178.4876,9210.0
2024-11-20 10:50:00,179.81,179.89,179.77,179.88,10687.0,178.4777,178.5571,178.438,178.5472,10687.0
2024-11-20 11:00:00,179.88,179.95,179.64,179.71,37697.0,178.5472,178.6166,178.3089,178.3784,37697.0
2024-11-20 11:10:00,179.74,179.74,179.51,179.68,15199.0,178.4082,178.4082,178.1799,178.3486,15199.0
2024-11-20 11:20:00,179.72,179.77,179.53,179.53,8549.0,178.3883,178.438,178.1998,178.1998,8549.0
2024-11-20 11:30:00,179.54,179.73,179.42,179.69,21914.0,178.2097,178.3983,178.0906,178.3586,21914.0
2024-11-20 11:40:00,179.72,180.16,179.72,180.14,22428.0,178.3883,178.8251,178.3883,178.8052,22428.0
2024-11-20 11:50:00,180.17,180.41,180.17,180.31,15755.0,178.835,179.0732,178.835,178.974,15755.0
2024-11-20 12:00:00,180.33,180.43,180.18,180.18,21371.0,178.9938,179.0931,178.8449,178.8449,21371.0
2024-11-20 12:10:00,180.2,180.25,179.95,179.97,138501.0,178.8648,178.9144,178.6166,178.6365,138501.0
2024-11-20 12:20:00,179.91,180.03,179.73,180.01,5227.0,178.5769,178.696,178.3983,178.6762,5227.0
2024-11-20 12:30:00,180.0,180.24,179.98,180.22,22308.0,178.6663,178.9045,178.6464,178.8846,22308.0
2024-11-20 12:40:00,180.21,180.27,180.11,180.26,42279.0,178.8747,178.9343,178.7755,178.9243,42279.0
2024-11-20 12:50:00,180.28,180.31,179.92,179.97,9685.0,178.9442,178.974,178.5869,178.6365,9685.0
2024-11-20 13:00:00,179.94,180.05,179.94,179.95,11030.0,178.6067,178.7159,178.6067,178.6166,11030.0
2024-11-20 13:10:00,179.95,180.04,179.88,179.88,8696.0,178.6166,178.706,178.5472,178.5472,8696.0
2024-11-20 13:20:00,179.86,180.1,179.78,180.06,12199.0,178.5273,178.7655,178.4479,178.7258,12199.0
2024-11-20 13:30:00,180.05,180.05,179.82,179.83,16861.0,178.7159,178.7159,178.4876,178.4975,16861.0
2024-11-20 13:40:00,179.85,179.85,179.65,179.72,4901.0,178.5174,178.5174,178.3189,178.3883,4901.0
2024-11-20 13:50:00,179.74,179.82,179.72,179.82,7408.0,178.4082,178.4876,178.3883,178.4876,7408.0
2024-11-20 14:00:00,179.81,179.86,179.69,179.7,13907.0,178.4777,178.5273,178.3586,178.3685,13907.0
2024-11-20 14:10:00,179.7,179.76,179.68,179.7,10254.0,178.3685,178.428,178.3486,178.3685,10254.0
2024-11-20 14:20:00,179.69,179.76,179.63,179.75,22866.0,178.3586,178.428,178.299,178.4181,22866.0
2024-11-20 14:30:00,179.74,179.92,179.71,179.89,32155.0,178.4082,178.5869,178.3784,178.5571,32155.0
2024-11-20 14:40:00,179.9,180.15,179.9,180.1,55476.0,178.567,178.8152,178.567,178.7655,55476.0
2024-11-20 14:50:00,180.11,180.11,179.98,180.01,138047.0,178.7755,178.7755,178.6464,178.6762,138047.0
2024-11-20 15:00:00,179.99,180.03,179.94,180.03,16322.0,178.6563,178.696,178.6067,178.696,16322.0
2024-11-20 15:10:00,180.02,180.14,180.01,180.14,19630.0,178.6861,178.8052,178.6762,178.8052,19630.0
2024-11-20 15:20:00,180.12,180.31,180.11,180.31,24661.0,178.7854,178.974,178.7755,178.974,24661.0
2024-11-20 15:30:00,180.32,180.81,180.32,180.77,151362.0,178.9839,179.4703,178.9839,179.4306,151362.0
2024-11-20 15:40:00,180.79,180.91,180.61,180.85,27384.0,179.4504,179.5695,179.2717,179.51,27384.0
2024-11-20 15:50:00,180.96,181.03,180.74,180.86,87651.0,179.6192,179.6886,179.4008,179.5199,87651.0
2024-11-21 09:30:00,181.52,181.73,180.38,180.44,27476.0,180.175,180.3834,179.0435,179.103,27476.0
2024-11-21 09:40:00,180.39,181.13,180.38,181.11,22305.0,179.0534,179.7879,179.0435,179.768,22305.0
2024-11-21 09:50:00,181.12,181.18,180.58,180.65,12438.0,179.778,179.8375,179.242,179.3115,12438.0
2024-11-21 10:00:00,180.6,180.67,180.26,180.5,12521.0,179.2618,179.3313,178.9243,179.1626,12521.0
2024-11-21 10:10:00,180.45,181.09,180.45,180.82,3978.0,179.1129,179.7482,179.1129,179.4802,3978.0
2024-11-21 10:20:00,180.91,181.02,180.14,180.22,17180.0,179.5695,179.6787,178.8052,178.8846,17180.0
2024-11-21 10:30:00,180.14,180.58,180.13,180.34,9624.0,178.8052,179.242,178.7953,179.0037,9624.0
2024-11-21 10:40:00,180.37,180.93,180.29,180.93,23895.0,179.0335,179.5894,178.9541,179.5894,23895.0
2024-11-21 10:50:00,180.92,181.44,180.82,181.35,9490.0,179.5795,180.0956,179.4802,180.0063,9490.0
2024-11-21 11:00:00,181.45,181.55,181.3,181.38,16998.0,180.1055,180.2048,179.9566,180.036,16998.0
2024-11-21 11:10:00,181.31,181.58,181.3,181.43,16192.0,179.9666,180.2346,179.9566,180.0857,16192.0
2024-11-21 11:20:00,181.39,181.75,181.38,181.73,8472.0,180.046,180.4033,180.036,180.3834,8472.0
2024-11-21 11:30:00,181.76,181.87,181.53,181.58,24075.0,180.4132,180.5224,180.1849,180.2346,24075.0
2024-11-21 11:40:00,181.58,181.71,181.39,181.41,17510.0,180.2346,180.3636,180.046,180.0658,17510.0
2024-11-21 11:50:00,181.43,181.57,181.4,181.54,10166.0,180.0857,180.2246,180.0559,180.1949,10166.0
2024-11-21 12:00:00,181.53,181.55,181.38,181.52,5494.0,180.1849,180.2048,180.036,180.175,5494.0
2024-11-21 12:10:00,181.55,181.65,181.47,181.61,9199.0,180.2048,180.304,180.1254,180.2643,9199.0
2024-11-21 12:20:00,181.58,181.91,181.58,181.88,13527.0,180.2346,180.5621,180.2346,180.5323,13527.0
2024-11-21 12:30:00,181.85,181.98,181.85,181.95,9873.0,180.5026,180.6316,180.5026,180.6018,9873.0
2024-11-21 12:40:00,181.92,182.18,181.92,182.06,13150.0,180.572,180.8301,180.572,180.711,13150.0
2024-11-21 12:50:00,182.04,182.08,181.96,181.97,4754.0,180.6912,180.7309,180.6117,180.6217,4754.0
2024-11-21 13:00:00,182.02,182.25,181.99,182.21,7236.0,180.6713,180.8996,180.6415,180.8599,7236.0
2024-11-21 13:10:00,182.19,182.31,182.08,182.14,12221.0,180.84,180.9592,180.7309,180.7904,12221.0
2024-11-21 13:20:00,182.11,182.29,182.11,182.29,18120.0,180.7606,180.9393,180.7606,180.9393,18120.0
2024-11-21 13:30:00,182.31,182.38,182.17,182.22,6262.0,180.9592,181.0286,180.8202,180.8698,6262.0
2024-11-21 13:40:00,182.16,182.31,182.14,182.25,15898.0,180.8103,180.9592,180.7904,180.8996,15898.0
2024-11-21 13:50:00,182.23,182.37,182.17,182.33,8128.0,180.8797,181.0187,180.8202,180.979,8128.0
2024-11-21 14:00:00,182.3,182.35,182.13,182.14,15802.0,180.9492,180.9989,180.7805,180.7904,15802.0
2024-11-21 14:10:00,182.1,182.22,182.04,182.05,39335.0,180.7507,180.8698,180.6912,180.7011,39335.0
2024-11-21 14:20:00,182.04,182.34,182.04,182.32,11714.0,180.6912,180.9889,180.6912,180.9691,11714.0
2024-11-21 14:30:00,182.32,182.39,182.19,182.37,20515.0,180.9691,181.0386,180.84,181.0187,20515.0
2024-11-21 14:40:00,182.37,182.38,182.21,182.24,17254.0,181.0187,181.0286,180.8599,180.8897,17254.0
2024-11-21 14:50:00,182.28,182.3,182.12,182.3,24416.0,180.9294,180.9492,180.7706,180.9492,24416.0
2024-11-21 15:00:00,182.3,182.45,182.29,182.42,11342.0,180.9492,181.0981,180.9393,181.0683,11342.0
2024-11-21 15:10:00,182.43,182.48,182.38,182.42,18216.0,181.0783,181.1279,181.0286,181.0683,18216.0
2024-11-21 15:20:00,182.42,182.47,182.39,182.45,19890.0,181.0683,181.118,181.0386,181.0981,19890.0
2024-11-21 15:30:00,182.45,182.48,182.17,182.29,38983.0,181.0981,181.1279,180.8202,180.9393,38983.0
2024-11-21 15:40:00,182.29,182.34,182.18,182.28,25646.0,180.9393,180.9889,180.8301,180.9294,25646.0
2024-11-21 15:50:00,182.28,182.28,182.08,182.1,84989.0,180.9294,180.9294,180.7309,180.7507,84989.0
2024-11-22 09:30:00,182.04,182.71,182.04,182.71,21531.0,180.6912,181.3562,180.6912,181.3562,21531.0
2024-11-22 09:40:00,182.72,183.09,182.72,183.05,9782.0,181.3661,181.7334,181.3661,181.6937,9782.0
2024-11-22 09:50:00,182.99,183.05,182.76,183.02,12109.0,181.6341,181.6937,181.4058,181.6639,12109.0
2024-11-22 10:00:00,182.95,182.95,182.58,182.6,19837.0,181.5944,181.5944,181.2272,181.247,19837.0
2024-11-22 10:10:00,182.6,182.64,182.4,182.51,17000.0,181.247,181.2867,181.0485,181.1577,17000.0
2024-11-22 10:20:00,182.6,182.61,182.1,182.23,36797.0,181.247,181.2569,180.7507,180.8797,36797.0
2024-11-22 10:30:00,182.24,182.52,182.22,182.52,12114.0,180.8897,181.1676,180.8698,181.1676,12114.0
2024-11-22 10:40:00,182.6,182.73,182.51,182.52,10528.0,181.247,181.376,181.1577,181.1676,10528.0
2024-11-22 10:50:00,182.52,182.65,182.48,182.62,7883.0,181.1676,181.2966,181.1279,181.2669,7883.0
2024-11-22 11:00:00,182.67,182.69,182.42,182.42,10862.0,181.3165,181.3363,181.0683,181.0683,10862.0
2024-11-22 11:10:00,182.38,182.47,182.16,182.16,35212.0,181.0286,181.118,180.8103,180.8103,35212.0
2024-11-22 11:20:00,182.14,182.33,182.05,182.29,13257.0,180.7904,180.979,180.7011,180.9393,13257.0
2024-11-22 11:30:00,182.27,182.36,182.13,182.35,5706.0,180.9194,181.0088,180.7805,180.9989,5706.0
2024-11-22 11:40:00,182.32,182.35,182.13,182.33,20069.0,180.9691,180.9989,180.7805,180.979,20069.0
2024-11-22 11:50:00,182.32,182.49,182.27,182.45,10788.0,180.9691,181.1378,180.9194,181.0981,10788.0
2024-11-22 12:00:00,182.46,182.57,182.38,182.52,22040.0,181.108,181.2172,181.0286,181.1676,22040.0
2024-11-22 12:10:00,182.5,182.65,182.5,182.57,13353.0,181.1477,181.2966,181.1477,181.2172,13353.0
2024-11-22 12:20:00,182.58,182.68,182.58,182.64,4115.0,181.2272,181.3264,181.2272,181.2867,4115.0
2024-11-22 12:30:00,182.66,182.66,182.36,182.37,19626.0,181.3066,181.3066,181.0088,181.0187,19626.0
2024-11-22 12:40:00,182.37,182.61,182.37,182.59,23072.0,181.0187,181.2569,181.0187,181.2371,23072.0
2024-11-22 12:50:00,182.63,182.73,182.63,182.71,4421.0,181.2768,181.376,181.2768,181.3562,4421.0
2024-11-22 13:00:00,182.7,182.76,182.64,182.74,7705.0,181.3463,181.4058,181.2867,181.386,7705.0
2024-11-22 13:10:00,182.74,182.84,182.74,182.84,3074.0,181.386,181.4852,181.386,181.4852,3074.0
2024-11-22 13:20:00,182.77,182.87,182.7,182.7,6012.0,181.4157,181.515,181.3463,181.3463,6012.0
2024-11-22 13:30:00,182.78,182.87,182.68,182.69,9593.0,181.4257,181.515,181.3264,181.3363,9593.0
2024-11-22 13:40:00,182.67,182.72,182.61,182.71,8933.0,181.3165,181.3661,181.2569,181.3562,8933.0
2024-11-22 13:50:00,182.68,182.71,182.56,182.68,9898.0,181.3264,181.3562,181.2073,181.3264,9898.0
2024-11-22 14:00:00,182.64,182.66,182.56,182.58,9615.0,181.2867,181.3066,181.2073,181.2272,9615.0
2024-11-22 14:10:00,182.58,182.58,182.29,182.4,6315.0,181.2272,181.2272,180.9393,181.0485,6315.0
2024-11-22 14:20:00,182.41,182.57,182.41,182.5,30568.0,181.0584,181.2172,181.0584,181.1477,30568.0
2024-11-22 14:30:00,182.5,182.68,182.49,182.66,11119.0,181.1477,181.3264,181.1378,181.3066,11119.0
2024-11-22 14:40:00,182.67,182.7,182.58,182.69,14558.0,181.3165,181.3463,181.2272,181.3363,14558.0
2024-11-22 14:50:00,182.67,182.74,182.65,182.67,8638.0,181.3165,181.386,181.2966,181.3165,8638.0
2024-11-22 15:00:00,182.66,182.66,182.35,182.44,12565.0,181.3066,181.3066,180.9989,181.0882,12565.0
2024-11-22 15:10:00,182.46,182.52,182.34,182.52,18089.0,181.108,181.1676,180.9889,181.1676,18089.0
2024-11-22 15:20:00,182.51,182.55,182.36,182.5,27454.0,181.1577,181.1974,181.0088,181.1477,27454.0
2024-11-22 15:30:00,182.49,182.63,182.48,182.57,11152.0,181.1378,181.2768,181.1279,181.2172,11152.0
2024-11-22 15:40:00,182.56,182.62,182.48,182.61,52367.0,181.2073,181.2669,181.1279,181.2569,52367.0
2024-11-22 15:50:00,182.61,182.9,182.58,182.72,17673.0,181.2569,181.5448,181.2272,181.3661,17673.0
2024-11-25 09:30:00,183.68,184.2,183.62,184.2,28145.0,182.319,182.8351,182.2594,182.8351,28145.0
2024-11-25 09:40:00,184.22,184.32,184.09,184.17,44210.0,182.855,182.9543,182.726,182.8054,44210.0
2024-11-25 09:50:00,184.14,184.23,183.83,184.02,19407.0,182.7756,182.8649,182.4679,182.6565,19407.0
2024-11-25 10:00:00,183.97,184.03,183.8,183.86,49054.0,182.6069,182.6664,182.4381,182.4977,49054.0
2024-11-25 10:10:00,183.87,183.89,183.58,183.76,28154.0,182.5076,182.5274,182.2197,182.3984,28154.0
2024-11-25 10:20:00,183.71,184.01,183.71,184.01,16325.0,182.3488,182.6466,182.3488,182.6466,16325.0
2024-11-25 10:30:00,184.0,184.05,183.65,183.78,79491.0,182.6366,182.6863,182.2892,182.4183,79491.0
2024-11-25 10:40:00,183.78,183.95,183.78,183.89,51088.0,182.4183,182.587,182.4183,182.5274,51088.0
2024-11-25 10:50:00,183.9,183.9,183.65,183.69,718246.0,182.5374,182.5374,182.2892,182.3289,718246.0
2024-11-25 11:00:00,183.66,183.72,183.55,183.59,12000.0,182.2991,182.3587,182.19,182.2297,12000.0
2024-11-25 11:10:00,183.59,183.71,183.58,183.71,11416.0,182.2297,182.3488,182.2197,182.3488,11416.0
2024-11-25 11:20:00,183.7,183.72,183.57,183.57,247499.0,182.3389,182.3587,182.2098,182.2098,247499.0
2024-11-25 11:30:00,183.56,183.67,183.4,183.4,6787.0,182.1999,182.3091,182.0411,182.0411,6787.0
2024-11-25 11:40:00,183.38,183.44,183.31,183.31,26644.0,182.0212,182.0808,181.9517,181.9517,26644.0
2024-11-25 11:50:00,183.34,183.4,183.3,183.31,9787.0,181.9815,182.0411,181.9418,181.9517,9787.0
2024-11-25 12:00:00,183.31,183.44,183.29,183.34,30558.0,181.9517,182.0808,181.9319,181.9815,30558.0
2024-11-25 12:10:00,183.35,183.37,183.13,183.19,32458.0,181.9914,182.0113,181.7731,181.8326,32458.0
2024-11-25 12:20:00,183.17,183.18,182.93,182.98,55721.0,181.8128,181.8227,181.5746,181.6242,55721.0
2024-11-25 12:30:00,183.01,183.12,182.98,183.0,12367.0,181.654,181.7631,181.6242,181.644,12367.0
2024-11-25 12:40:00,183.0,183.0,182.73,182.91,28223.0,181.644,181.644,181.376,181.5547,28223.0
2024-11-25 12:50:00,182.93,183.14,182.93,183.1,41847.0,181.5746,181.783,181.5746,181.7433,41847.0
2024-11-25 13:00:00,183.11,183.34,183.1,183.28,8793.0,181.7532,181.9815,181.7433,181.922,8793.0
2024-11-25 13:10:00,183.28,183.35,183.24,183.27,508582.0,181.922,181.9914,181.8823,181.912,508582.0
2024-11-25 13:20:00,183.21,183.31,183.2,183.27,9126.0,181.8525,181.9517,181.8426,181.912,9126.0
2024-11-25 13:30:00,183.27,183.4,183.22,183.37,10458.0,181.912,182.0411,181.8624,182.0113,10458.0
2024-11-25 13:40:00,183.41,183.43,183.29,183.35,9243.0,182.051,182.0709,181.9319,181.9914,9243.0
2024-11-25 13:50:00,183.36,183.39,183.29,183.37,6683.0,182.0014,182.0311,181.9319,182.0113,6683.0
2024-11-25 14:00:00,183.33,183.38,183.27,183.38,12444.0,181.9716,182.0212,181.912,182.0212,12444.0
2024-11-25 14:10:00,183.37,183.4,183.35,183.4,13729.0,182.0113,182.0411,181.9914,182.0411,13729.0
2024-11-25 14:20:00,183.37,183.39,183.14,183.25,12467.0,182.0113,182.0311,181.783,181.8922,12467.0
2024-11-25 14:30:00,183.24,183.25,183.18,183.21,17060.0,181.8823,181.8922,181.8227,181.8525,17060.0
2024-11-25 14:40:00,183.2,183.4,183.19,183.4,10054.0,181.8426,182.0411,181.8326,182.0411,10054.0
2024-11-25 14:50:00,183.42,183.43,183.29,183.3,12553.0,182.0609,182.0709,181.9319,181.9418,12553.0
2024-11-25 15:00:00,183.28,183.32,183.19,183.32,13625.0,181.922,181.9617,181.8326,181.9617,13625.0
2024-11-25 15:10:00,183.29,183.33,183.24,183.33,9165.0,181.9319,181.9716,181.8823,181.9716,9165.0
2024-11-25 15:20:00,183.34,183.37,183.26,183.37,12116.0,181.9815,182.0113,181.9021,182.0113,12116.0
2024-11-25 15:30:00,183.34,183.39,183.33,183.34,29461.0,181.9815,182.0311,181.9716,181.9815,29461.0
2024-11-25 15:40:00,183.33,183.41,183.3,183.31,14030.0,181.9716,182.051,181.9418,181.9517,14030.0
2024-11-25 15:50:00,183.32,183.74,183.31,183.7,64910.0,181.9617,182.3786,181.9517,182.3389,64910.0
2024-11-26 09:30:00,184.18,184.38,184.17,184.23,57942.0,182.8153,183.0138,182.8054,182.8649,57942.0
2024-11-26 09:40:00,184.24,184.28,184.1,184.27,24015.0,182.8749,182.9146,182.7359,182.9046,24015.0
2024-11-26 09:50:00,184.31,184.43,184.16,184.16,17032.0,182.9443,183.0634,182.7954,182.7954,17032.0
2024-11-26 10:00:00,184.19,184.39,183.95,184.02,18416.0,182.8252,183.0237,182.587,182.6565,18416.0
2024-11-26 10:10:00,183.94,184.07,183.86,183.86,8082.0,182.5771,182.7061,182.4977,182.4977,8082.0
2024-11-26 10:20:00,183.89,183.98,183.82,183.98,4890.0,182.5274,182.6168,182.458,182.6168,4890.0
2024-11-26 10:30:00,184.01,184.04,183.82,183.97,13241.0,182.6466,182.6763,182.458,182.6069,13241.0
2024-11-26 10:40:00,183.95,184.18,183.92,184.1,7287.0,182.587,182.8153,182.5572,182.7359,7287.0
2024-11-26 10:50:00,184.12,184.25,184.12,184.19,5278.0,182.7557,182.8848,182.7557,182.8252,5278.0
2024-11-26 11:00:00,184.2,184.32,184.2,184.25,14239.0,182.8351,182.9543,182.8351,182.8848,14239.0
2024-11-26 11:10:00,184.24,184.28,184.17,184.18,7916.0,182.8749,182.9146,182.8054,182.8153,7916.0
2024-11-26 11:20:00,184.26,184.38,184.25,184.34,8445.0,182.8947,183.0138,182.8848,182.9741,8445.0
2024-11-26 11:30:00,184.35,184.46,184.29,184.46,7281.0,182.984,183.0932,182.9245,183.0932,7281.0
2024-11-26 11:40:00,184.43,184.45,184.31,184.31,8982.0,183.0634,183.0833,182.9443,182.9443,8982.0
2024-11-26 11:50:00,184.33,184.45,184.32,184.39,18292.0,182.9642,183.0833,182.9543,183.0237,18292.0
2024-11-26 12:00:00,184.37,184.37,184.21,184.28,12011.0,183.0039,183.0039,182.8451,182.9146,12011.0
2024-11-26 12:10:00,184.3,184.31,184.15,184.19,14106.0,182.9344,182.9443,182.7855,182.8252,14106.0
2024-11-26 12:20:00,184.18,184.19,184.12,184.16,23274.0,182.8153,182.8252,182.7557,182.7954,23274.0
2024-11-26 12:30:00,184.23,184.3,184.22,184.3,4192.0,182.8649,182.9344,182.855,182.9344,4192.0
2024-11-26 12:40:00,184.3,184.35,184.3,184.3,5223.0,182.9344,182.984,182.9344,182.9344,5223.0
2024-11-26 12:50:00,184.35,184.42,184.33,184.4,12519.0,182.984,183.0535,182.9642,183.0337,12519.0
2024-11-26 13:00:00,184.4,184.41,184.36,184.36,11847.0,183.0337,183.0436,182.994,182.994,11847.0
2024-11-26 13:10:00,184.37,184.42,184.3,184.36,5245.0,183.0039,183.0535,182.9344,182.994,5245.0
2024-11-26 13:20:00,184.33,184.42,184.31,184.35,11161.0,182.9642,183.0535,182.9443,182.984,11161.0
2024-11-26 13:30:00,184.35,184.39,184.3,184.37,12195.0,182.984,183.0237,182.9344,183.0039,12195.0
2024-11-26 13:40:00,184.41,184.44,184.38,184.41,7281.0,183.0436,183.0734,183.0138,183.0436,7281.0
2024-11-26 13:50:00,184.41,184.44,184.39,184.44,10259.0,183.0436,183.0734,183.0237,183.0734,10259.0
2024-11-26 14:00:00,184.4,184.53,184.36,184.38,58155.0,183.0337,183.1627,182.994,183.0138,58155.0
2024-11-26 14:10:00,184.33,184.42,184.19,184.19,44154.0,182.9642,183.0535,182.8252,182.8252,44154.0
2024-11-26 14:20:00,184.23,184.29,184.17,184.28,22508.0,182.8649,182.9245,182.8054,182.9146,22508.0
2024-11-26 14:30:00,184.26,184.39,184.21,184.38,11661.0,182.8947,183.0237,182.8451,183.0138,11661.0
2024-11-26 14:40:00,184.35,184.41,184.34,184.39,7978.0,182.984,183.0436,182.9741,183.0237,7978.0
2024-11-26 14:50:00,184.37,184.39,184.34,184.35,10964.0,183.0039,183.0237,182.9741,182.984,10964.0
2024-11-26 15:00:00,184.35,184.43,184.34,184.43,12444.0,182.984,183.0634,182.9741,183.0634,12444.0
2024-11-26 15:10:00,184.42,184.47,184.41,184.44,11447.0,183.0535,183.1031,183.0436,183.0734,11447.0
2024-11-26 15:20:00,184.43,184.5,184.4,184.45,23350.0,183.0634,183.1329,183.0337,183.0833,23350.0
2024-11-26 15:30:00,184.47,184.54,184.46,184.52,43177.0,183.1031,183.1726,183.0932,183.1528,43177.0
2024-11-26 15:40:00,184.52,184.7,184.51,184.68,16289.0,183.1528,183.3314,183.1429,183.3116,16289.0
2024-11-26 15:50:00,184.69,184.75,184.55,184.56,111331.0,183.3215,183.3811,183.1826,183.1925,111331.0
2024-11-27 09:30:00,184.56,184.74,184.36,184.48,29367.0,183.1925,183.3711,182.994,183.1131,29367.0
2024-11-27 09:40:00,184.56,184.7,184.53,184.66,5925.0,183.1925,183.3314,183.1627,183.2917,5925.0
2024-11-27 09:50:00,184.62,184.64,184.51,184.54,9563.0,183.252,183.2719,183.1429,183.1726,9563.0
2024-11-27 10:00:00,184.51,184.54,184.41,184.52,7162.0,183.1429,183.1726,183.0436,183.1528,7162.0
2024-11-27 10:10:00,184.49,184.52,184.39,184.47,9804.0,183.123,183.1528,183.0237,183.1031,9804.0
2024-11-27 10:20:00,184.49,184.53,184.37,184.44,2708.0,183.123,183.1627,183.0039,183.0734,2708.0
2024-11-27 10:30:00,184.49,184.5,184.24,184.28,7316.0,183.123,183.1329,182.8749,182.9146,7316.0
2024-11-27 10:40:00,184.25,184.5,184.25,184.36,8368.0,182.8848,183.1329,182.8848,182.994,8368.0
2024-11-27 10:50:00,184.3,184.36,184.27,184.27,4212.0,182.9344,182.994,182.9046,182.9046,4212.0
2024-11-27 11:00:00,184.26,184.27,184.11,184.24,19004.0,182.8947,182.9046,182.7458,182.8749,19004.0
2024-11-27 11:10:00,184.27,184.27,184.16,184.18,8907.0,182.9046,182.9046,182.7954,182.8153,8907.0
2024-11-27 11:20:00,184.2,184.25,184.18,184.2,3414.0,182.8351,182.8848,182.8153,182.8351,3414.0
2024-11-27 11:30:00,184.18,184.33,184.15,184.3,6847.0,182.8153,182.9642,182.7855,182.9344,6847.0
2024-11-27 11:40:00,184.34,184.34,184.01,184.04,9420.0,182.9741,182.9741,182.6466,182.6763,9420.0
2024-11-27 11:50:00,184.04,184.11,184.01,184.09,4220.0,182.6763,182.7458,182.6466,182.726,4220.0
2024-11-27 12:00:00,184.05,184.09,183.84,183.9,21897.0,182.6863,182.726,182.4778,182.5374,21897.0
2024-11-27 12:10:00,183.92,184.05,183.91,184.05,36872.0,182.5572,182.6863,182.5473,182.6863,36872.0
2024-11-27 12:20:00,184.06,184.14,184.03,184.14,10657.0,182.6962,182.7756,182.6664,182.7756,10657.0
2024-11-27 12:30:00,184.12,184.13,184.0,184.03,8913.0,182.7557,182.7657,182.6366,182.6664,8913.0
2024-11-27 12:40:00,184.06,184.08,184.01,184.04,1978.0,182.6962,182.716,182.6466,182.6763,1978.0
2024-11-27 12:50:00,184.09,184.14,184.06,184.14,4354.0,182.726,182.7756,182.6962,182.7756,4354.0
2024-11-27 13:00:00,184.12,184.14,184.06,184.14,2238.0,182.7557,182.7756,182.6962,182.7756,2238.0
2024-11-27 13:10:00,184.16,184.29,184.15,184.27,10595.0,182.7954,182.9245,182.7855,182.9046,10595.0
2024-11-27 13:20:00,184.27,184.27,184.16,184.2,50965.0,182.9046,182.9046,182.7954,182.8351,50965.0
2024-11-27 13:30:00,184.17,184.36,184.14,184.31,23331.0,182.8054,182.994,182.7756,182.9443,23331.0
2024-11-27 13:40:00,184.33,184.35,184.27,184.29,9346.0,182.9642,182.984,182.9046,182.9245,9346.0
2024-11-27 13:50:00,184.3,184.4,184.29,184.38,4717.0,182.9344,183.0337,182.9245,183.0138,4717.0
2024-11-27 14:00:00,184.34,184.39,184.31,184.37,6079.0,182.9741,183.0237,182.9443,183.0039,6079.0
2024-11-27 14:10:00,184.34,184.39,184.32,184.33,11107.0,182.9741,183.0237,182.9543,182.9642,11107.0
2024-11-27 14:20:00,184.32,184.36,184.26,184.27,14774.0,182.9543,182.994,182.8947,182.9046,14774.0
2024-11-27 14:30:00,184.27,184.29,184.2,184.28,15376.0,182.9046,182.9245,182.8351,182.9146,15376.0
2024-11-27 14:40:00,184.28,184.42,184.28,184.38,5507.0,182.9146,183.0535,182.9146,183.0138,5507.0
2024-11-27 14:50:00,184.4,184.42,184.31,184.32,13634.0,183.0337,183.0535,182.9443,182.9543,13634.0
2024-11-27 15:00:00,184.31,184.4,184.31,184.37,22681.0,182.9443,183.0337,182.9443,183.0039,22681.0
2024-11-27 15:10:00,184.34,184.36,184.21,184.23,19103.0,182.9741,182.994,182.8451,182.8649,19103.0
2024-11-27 15:20:00,184.22,184.25,184.16,184.22,11537.0,182.855,182.8848,182.7954,182.855,11537.0
2024-11-27 15:30:00,184.22,184.22,184.13,184.21,11125.0,182.855,182.855,182.7657,182.8451,11125.0
2024-11-27 15:40:00,184.18,184.31,184.05,184.31,19634.0,182.8153,182.9443,182.6863,182.9443,19634.0
2024-11-27 15:50:00,184.3,184.33,184.2,184.24,28393.0,182.9344,182.9642,182.8351,182.8749,28393.0
2024-11-29 09:30:00,184.81,184.94,184.51,184.93,18100.0,183.4406,183.5697,183.1429,183.5597,18100.0
2024-11-29 09:40:00,184.94,185.0,184.86,184.88,5974.0,183.5697,183.6292,183.4903,183.5101,5974.0
2024-11-29 09:50:00,184.96,185.01,184.95,185.0,4901.0,183.5895,183.6391,183.5796,183.6292,4901.0
2024-11-29 10:00:00,185.03,185.18,185.03,185.11,4336.0,183.659,183.8079,183.659,183.7384,4336.0
2024-11-29 10:10:00,185.16,185.31,185.15,185.27,4699.0,183.788,183.9369,183.7781,183.8972,4699.0
2024-11-29 10:20:00,185.26,185.26,185.16,185.21,9020.0,183.8873,183.8873,183.788,183.8377,9020.0
2024-11-29 10:30:00,185.21,185.4,185.21,185.35,24625.0,183.8377,184.0263,183.8377,183.9766,24625.0
2024-11-29 10:40:00,185.38,185.4,185.29,185.3,13444.0,184.0064,184.0263,183.9171,183.927,13444.0
2024-11-29 10:50:00,185.3,185.38,185.25,185.36,10035.0,183.927,184.0064,183.8774,183.9866,10035.0
2024-11-29 11:00:00,185.37,185.44,185.34,185.43,10433.0,183.9965,184.066,183.9667,184.056,10433.0
2024-11-29 11:10:00,185.43,185.54,185.39,185.48,6937.0,184.056,184.1652,184.0163,184.1057,6937.0
2024-11-29 11:20:00,185.48,185.53,185.47,185.48,8018.0,184.1057,184.1553,184.0957,184.1057,8018.0
2024-11-29 11:30:00,185.49,185.49,185.41,185.44,7824.0,184.1156,184.1156,184.0362,184.066,7824.0
2024-11-29 11:40:00,185.45,185.56,185.45,185.55,5375.0,184.0759,184.1851,184.0759,184.1751,5375.0
2024-11-29 11:50:00,185.56,185.6,185.53,185.56,9817.0,184.1851,184.2248,184.1553,184.1851,9817.0
2024-11-29 12:00:00,185.56,185.66,185.54,185.63,6833.0,184.1851,184.2843,184.1652,184.2546,6833.0
2024-11-29 12:10:00,185.63,185.65,185.58,185.65,43800.0,184.2546,184.2744,184.2049,184.2744,43800.0
2024-11-29 12:20:00,185.64,185.64,185.47,185.49,8991.0,184.2645,184.2645,184.0957,184.1156,8991.0
2024-11-29 12:30:00,185.5,185.65,185.49,185.59,14842.0,184.1255,184.2744,184.1156,184.2148,14842.0
2024-11-29 12:40:00,185.61,185.61,185.55,185.57,8675.0,184.2347,184.2347,184.1751,184.195,8675.0
2024-11-29 12:50:00,185.56,185.59,185.2,185.22,53137.0,184.1851,184.2148,183.8277,183.8476,53137.0
2024-12-02 09:30:00,185.32,185.49,185.1,185.33,27186.0,183.9468,184.1156,183.7285,183.9568,27186.0
2024-12-02 09:40:00,185.25,185.35,185.15,185.33,6947.0,183.8774,183.9766,183.7781,183.9568,6947.0
2024-12-02 09:50:00,185.35,185.37,185.24,185.34,4798.0,183.9766,183.9965,183.8674,183.9667,4798.0
2024-12-02 10:00:00,185.38,185.41,185.3,185.38,5056.0,184.0064,184.0362,183.927,184.0064,5056.0
2024-12-02 10:10:00,185.39,185.49,185.38,185.42,8989.0,184.0163,184.1156,184.0064,184.0461,8989.0
2024-12-02 10:20:00,185.39,185.52,185.39,185.52,10979.0,184.0163,184.1454,184.0163,184.1454,10979.0
2024-12-02 10:30:00,185.53,185.67,185.52,185.66,3350.0,184.1553,184.2943,184.1454,184.2843,3350.0
2024-12-02 10:40:00,185.65,185.68,185.6,185.65,5048.0,184.2744,184.3042,184.2248,184.2744,5048.0
2024-12-02 10:50:00,185.68,185.68,185.48,185.5,20835.0,184.3042,184.3042,184.1057,184.1255,20835.0
2024-12-02 11:00:00,185.52,185.61,185.46,185.61,7928.0,184.1454,184.2347,184.0858,184.2347,7928.0
2024-12-02 11:10:00,185.63,185.67,185.58,185.64,11604.0,184.2546,184.2943,184.2049,184.2645,11604.0
2024-12-02 11:20:00,185.63,185.66,185.54,185.65,10299.0,184.2546,184.2843,184.1652,184.2744,10299.0
2024-12-02 11:30:00,185.66,185.75,185.63,185.74,11426.0,184.2843,184.3737,184.2546,184.3637,11426.0
2024-12-02 11:40:00,185.74,185.81,185.73,185.79,5879.0,184.3637,184.4332,184.3538,184.4134,5879.0
2024-12-02 11:50:00,185.79,185.83,185.7,185.78,7952.0,184.4134,184.4531,184.324,184.4034,7952.0
2024-12-02 12:00:00,185.79,185.86,185.77,185.83,13820.0,184.4134,184.4828,184.3935,184.4531,13820.0
2024-12-02 12:10:00,185.83,185.83,185.77,185.77,7024.0,184.4531,184.4531,184.3935,184.3935,7024.0
2024-12-02 12:20:00,185.78,185.82,185.71,185.71,31506.0,184.4034,184.4431,184.334,184.334,31506.0
2024-12-02 12:30:00,185.71,185.74,185.67,185.72,32461.0,184.334,184.3637,184.2943,184.3439,32461.0
2024-12-02 12:40:00,185.72,185.78,185.7,185.78,23183.0,184.3439,184.4034,184.324,184.4034,23183.0
2024-12-02 12:50:00,185.77,185.78,185.69,185.7,3137.0,184.3935,184.4034,184.3141,184.324,3137.0
2024-12-02 13:00:00,185.7,185.76,185.68,185.7,17893.0,184.324,184.3836,184.3042,184.324,17893.0
2024-12-02 13:10:00,185.7,185.78,185.7,185.73,7386.0,184.324,184.4034,184.324,184.3538,7386.0
2024-12-02 13:20:00,185.75,185.86,185.74,185.84,5030.0,184.3737,184.4828,184.3637,184.463,5030.0
2024-12-02 13:30:00,185.81,185.81,185.74,185.8,33714.0,184.4332,184.4332,184.3637,184.4233,33714.0
2024-12-02 13:40:00,185.81,185.84,185.79,185.83,6683.0,184.4332,184.463,184.4134,184.4531,6683.0
2024-12-02 13:50:00,185.81,185.82,185.77,185.8,17581.0,184.4332,184.4431,184.3935,184.4233,17581.0
2024-12-02 14:00:00,185.77,185.78,185.72,185.78,12571.0,184.3935,184.4034,184.3439,184.4034,12571.0
2024-12-02 14:10:00,185.77,185.78,185.65,185.65,31090.0,184.3935,184.4034,184.2744,184.2744,31090.0
2024-12-02 14:20:00,185.65,185.75,185.64,185.74,5672.0,184.2744,184.3737,184.2645,184.3637,5672.0
2024-12-02 14:30:00,185.74,185.83,185.74,185.81,14872.0,184.3637,184.4531,184.3637,184.4332,14872.0
2024-12-02 14:40:00,185.81,185.85,185.8,185.82,7964.0,184.4332,184.4729,184.4233,184.4431,7964.0
2024-12-02 14:50:00,185.83,185.92,185.82,185.91,9362.0,184.4531,184.5424,184.4431,184.5325,9362.0
2024-12-02 15:00:00,185.91,185.91,185.85,185.89,11473.0,184.5325,184.5325,184.4729,184.5126,11473.0
2024-12-02 15:10:00,185.89,185.99,185.86,185.94,19640.0,184.5126,184.6119,184.4828,184.5623,19640.0
2024-12-02 15:20:00,185.92,186.01,185.92,185.99,22171.0,184.5424,184.6317,184.5424,184.6119,22171.0
2024-12-02 15:30:00,185.98,185.98,185.91,185.92,28074.0,184.602,184.602,184.5325,184.5424,28074.0
2024-12-02 15:40:00,185.91,185.93,185.81,185.86,18162.0,184.5325,184.5523,184.4332,184.4828,18162.0
2024-12-02 15:50:00,185.74,185.99,185.74,185.94,66408.0,184.3637,184.6119,184.3637,184.5623,66408.0
2024-12-03 09:30:00,185.81,185.94,185.44,185.51,15337.0,184.4332,184.5623,184.066,184.1354,15337.0
2024-12-03 09:40:00,185.5,185.51,185.34,185.43,47261.0,184.1255,184.1354,183.9667,184.056,47261.0
2024-12-03 09:50:00,185.45,185.6,185.43,185.6,4910.0,184.0759,184.2248,184.056,184.2248,4910.0
2024-12-03 10:00:00,185.58,185.71,185.58,185.62,5089.0,184.2049,184.334,184.2049,184.2446,5089.0
2024-12-03 10:10:00,185.61,185.66,185.57,185.6,6317.0,184.2347,184.2843,184.195,184.2248,6317.0
2024-12-03 10:20:00,185.57,185.59,185.48,185.56,17760.0,184.195,184.2148,184.1057,184.1851,17760.0
2024-12-03 10:30:00,185.5,185.65,185.5,185.62,8332.0,184.1255,184.2744,184.1255,184.2446,8332.0
2024-12-03 10:40:00,185.56,185.6,185.54,185.59,5613.0,184.1851,184.2248,184.1652,184.2148,5613.0
2024-12-03 10:50:00,185.64,185.65,185.54,185.64,9807.0,184.2645,184.2744,184.1652,184.2645,9807.0
2024-12-03 11:00:00,185.7,185.77,185.67,185.67,10990.0,184.324,184.3935,184.2943,184.2943,10990.0
2024-12-03 11:10:00,185.69,185.71,185.65,185.7,2088.0,184.3141,184.334,184.2744,184.324,2088.0
2024-12-03 11:20:00,185.7,185.87,185.68,185.86,9528.0,184.324,184.4928,184.3042,184.4828,9528.0
2024-12-03 11:30:00,185.86,185.88,185.64,185.65,5944.0,184.4828,184.5027,184.2645,184.2744,5944.0
2024-12-03 11:40:00,185.65,185.65,185.54,185.62,8871.0,184.2744,184.2744,184.1652,184.2446,8871.0
2024-12-03 11:50:00,185.63,185.68,185.59,185.6,14297.0,184.2546,184.3042,184.2148,184.2248,14297.0
2024-12-03 12:00:00,185.59,185.68,185.59,185.67,6269.0,184.2148,184.3042,184.2148,184.2943,6269.0
2024-12-03 12:10:00,185.67,185.78,185.65,185.78,19036.0,184.2943,184.4034,184.2744,184.4034,19036.0
2024-12-03 12:20:00,185.77,185.79,185.75,185.77,12387.0,184.3935,184.4134,184.3737,184.3935,12387.0
2024-12-03 12:30:00,185.78,185.84,185.76,185.81,20022.0,184.4034,184.463,184.3836,184.4332,20022.0
2024-12-03 12:40:00,185.79,185.95,185.79,185.93,7129.0,184.4134,184.5722,184.4134,184.5523,7129.0
2024-12-03 12:50:00,185.92,185.97,185.89,185.94,7119.0,184.5424,184.592,184.5126,184.5623,7119.0
2024-12-03 13:00:00,185.92,185.97,185.9,185.96,8730.0,184.5424,184.592,184.5226,184.5821,8730.0
2024-12-03 13:10:00,185.96,185.97,185.91,185.95,12070.0,184.5821,184.592,184.5325,184.5722,12070.0
2024-12-03 13:20:00,185.96,186.02,185.95,186.02,3682.0,184.5821,184.6417,184.5722,184.6417,3682.0
2024-12-03 13:30:00,185.96,186.02,185.93,185.94,47643.0,184.5821,184.6417,184.5523,184.5623,47643.0
2024-12-03 13:40:00,185.96,185.96,185.88,185.92,6085.0,184.5821,184.5821,184.5027,184.5424,6085.0
2024-12-03 13:50:00,185.92,185.98,185.89,185.92,9936.0,184.5424,184.602,184.5126,184.5424,9936.0
2024-12-03 14:00:00,185.9,185.92,185.82,185.88,40153.0,184.5226,184.5424,184.4431,184.5027,40153.0
2024-12-03 14:10:00,185.9,185.95,185.87,185.95,13575.0,184.5226,184.5722,184.4928,184.5722,13575.0
2024-12-03 14:20:00,185.97,185.98,185.89,185.98,16111.0,184.592,184.602,184.5126,184.602,16111.0
2024-12-03 14:30:00,185.98,186.05,185.97,186.05,4107.0,184.602,184.6714,184.592,184.6714,4107.0
2024-12-03 14:40:00,186.0,186.08,186.0,186.08,8285.0,184.6218,184.7012,184.6218,184.7012,8285.0
2024-12-03 14:50:00,186.05,186.17,186.05,186.14,17194.0,184.6714,184.7906,184.6714,184.7608,17194.0
2024-12-03 15:00:00,186.12,186.17,186.11,186.16,22024.0,184.7409,184.7906,184.731,184.7806,22024.0
2024-12-03 15:10:00,186.16,186.18,186.09,186.12,15851.0,184.7806,184.8005,184.7111,184.7409,15851.0
2024-12-03 15:20:00,186.13,186.17,186.12,186.13,15095.0,184.7508,184.7906,184.7409,184.7508,15095.0
2024-12-03 15:30:00,186.11,186.15,186.08,186.08,21861.0,184.731,184.7707,184.7012,184.7012,21861.0
2024-12-03 15:40:00,186.1,186.12,186.0,186.1,12380.0,184.7211,184.7409,184.6218,184.7211,12380.0
2024-12-03 15:50:00,186.12,186.16,186.03,186.06,22793.0,184.7409,184.7806,184.6516,184.6814,22793.0
2024-12-04 09:30:00,186.56,186.58,186.37,186.44,13044.0,185.1777,185.1975,184.9891,185.0585,13044.0
2024-12-04 09:40:00,186.41,186.48,186.4,186.47,6491.0,185.0288,185.0983,185.0188,185.0883,6491.0
2024-12-04 09:50:00,186.56,186.57,186.47,186.47,5627.0,185.1777,185.1876,185.0883,185.0883,5627.0
2024-12-04 10:00:00,186.45,186.47,186.36,186.41,6024.0,185.0685,185.0883,184.9791,185.0288,6024.0
2024-12-04 10:10:00,186.42,186.5,186.26,186.4,9309.0,185.0387,185.1181,184.8799,185.0188,9309.0
2024-12-04 10:20:00,186.42,186.5,186.4,186.49,2814.0,185.0387,185.1181,185.0188,185.1082,2814.0
2024-12-04 10:30:00,186.48,186.64,186.46,186.56,14145.0,185.0983,185.2571,185.0784,185.1777,14145.0
2024-12-04 10:40:00,186.56,186.61,186.46,186.5,11426.0,185.1777,185.2273,185.0784,185.1181,11426.0
2024-12-04 10:50:00,186.51,186.62,186.44,186.62,5825.0,185.128,185.2372,185.0585,185.2372,5825.0
2024-12-04 11:00:00,186.63,186.69,186.63,186.67,8036.0,185.2471,185.3067,185.2471,185.2868,8036.0
2024-12-04 11:10:00,186.69,186.76,186.68,186.75,8292.0,185.3067,185.3762,185.2968,185.3663,8292.0
2024-12-04 11:20:00,186.74,186.75,186.69,186.71,4510.0,185.3563,185.3663,185.3067,185.3265,4510.0
2024-12-04 11:30:00,186.68,186.73,186.64,186.69,18398.0,185.2968,185.3464,185.2571,185.3067,18398.0
2024-12-04 11:40:00,186.68,186.72,186.62,186.7,15624.0,185.2968,185.3365,185.2372,185.3166,15624.0
2024-12-04 11:50:00,186.69,186.75,186.69,186.73,8702.0,185.3067,185.3663,185.3067,185.3464,8702.0
2024-12-04 12:00:00,186.73,186.73,186.66,186.66,5907.0,185.3464,185.3464,185.2769,185.2769,5907.0
2024-12-04 12:10:00,186.66,186.71,186.65,186.69,7097.0,185.2769,185.3265,185.267,185.3067,7097.0
2024-12-04 12:20:00,186.68,186.73,186.59,186.7,21708.0,185.2968,185.3464,185.2074,185.3166,21708.0
2024-12-04 12:30:00,186.66,186.66,186.56,186.57,8103.0,185.2769,185.2769,185.1777,185.1876,8103.0
2024-12-04 12:40:00,186.55,186.62,186.48,186.61,30713.0,185.1677,185.2372,185.0983,185.2273,30713.0
2024-12-04 12:50:00,186.61,186.68,186.61,186.64,9039.0,185.2273,185.2968,185.2273,185.2571,9039.0
2024-12-04 13:00:00,186.63,186.64,186.58,186.64,5678.0,185.2471,185.2571,185.1975,185.2571,5678.0
2024-12-04 13:10:00,186.62,186.65,186.59,186.59,6575.0,185.2372,185.267,185.2074,185.2074,6575.0
2024-12-04 13:20:00,186.57,186.58,186.46,186.47,5210.0,185.1876,185.1975,185.0784,185.0883,5210.0
2024-12-04 13:30:00,186.42,186.42,186.24,186.37,12709.0,185.0387,185.0387,184.86,184.9891,12709.0
2024-12-04 13:40:00,186.41,186.48,186.36,186.48,3622.0,185.0288,185.0983,184.9791,185.0983,3622.0
2024-12-04 13:50:00,186.5,186.67,186.48,186.56,16441.0,185.1181,185.2868,185.0983,185.1777,16441.0
2024-12-04 14:00:00,186.54,186.67,186.54,186.64,14975.0,185.1578,185.2868,185.1578,185.2571,14975.0
2024-12-04 14:10:00,186.65,186.72,186.63,186.72,13851.0,185.267,185.3365,185.2471,185.3365,13851.0
2024-12-04 14:20:00,186.71,186.78,186.69,186.72,37631.0,185.3265,185.396,185.3067,185.3365,37631.0
2024-12-04 14:30:00,186.71,186.82,186.7,186.8,15350.0,185.3265,185.4357,185.3166,185.4159,15350.0
2024-12-04 14:40:00,186.79,186.8,186.73,186.75,15312.0,185.406,185.4159,185.3464,185.3663,15312.0
2024-12-04 14:50:00,186.77,186.78,186.72,186.76,16482.0,185.3861,185.396,185.3365,185.3762,16482.0
2024-12-04 15:00:00,186.74,186.9,186.74,186.9,16323.0,185.3563,185.5151,185.3563,185.5151,16323.0
2024-12-04 15:10:00,186.91,186.97,186.9,186.93,18414.0,185.5251,185.5846,185.5151,185.5449,18414.0
2024-12-04 15:20:00,186.94,186.94,186.88,186.9,19991.0,185.5548,185.5548,185.4953,185.5151,19991.0
2024-12-04 15:30:00,186.88,186.96,186.85,186.96,36410.0,185.4953,185.5747,185.4655,185.5747,36410.0
2024-12-04 15:40:00,186.96,187.0,186.92,187.0,41800.0,185.5747,185.6144,185.535,185.6144,41800.0
2024-12-04 15:50:00,186.99,187.02,186.84,186.86,45148.0,185.6045,185.6343,185.4556,185.4754,45148.0
2024-12-05 09:30:00,187.02,187.02,186.65,186.69,26942.0,185.6343,185.6343,185.267,185.3067,26942.0
2024-12-05 09:40:00,186.67,186.67,186.59,186.6,3344.0,185.2868,185.2868,185.2074,185.2174,3344.0
2024-12-05 09:50:00,186.58,186.6,186.45,186.57,9914.0,185.1975,185.2174,185.0685,185.1876,9914.0
2024-12-05 10:00:00,186.57,186.77,186.57,186.6,5592.0,185.1876,185.3861,185.1876,185.2174,5592.0
2024-12-05 10:10:00,186.58,186.59,186.38,186.46,5193.0,185.1975,185.2074,184.999,185.0784,5193.0
2024-12-05 10:20:00,186.44,186.46,186.24,186.28,8019.0,185.0585,185.0784,184.86,184.8997,8019.0
2024-12-05 10:30:00,186.26,186.27,186.13,186.14,40294.0,184.8799,184.8898,184.7508,184.7608,40294.0
2024-12-05 10:40:00,186.14,186.25,186.12,186.21,38582.0,184.7608,184.87,184.7409,184.8303,38582.0
2024-12-05 10:50:00,186.18,186.21,186.16,186.2,9103.0,184.8005,184.8303,184.7806,184.8203,9103.0
2024-12-05 11:00:00,186.19,186.24,186.13,186.13,17476.0,184.8104,184.86,184.7508,184.7508,17476.0
2024-12-05 11:10:00,186.14,186.24,186.12,186.23,4896.0,184.7608,184.86,184.7409,184.8501,4896.0
2024-12-05 11:20:00,186.23,186.26,186.22,186.24,1721.0,184.8501,184.8799,184.8402,184.86,1721.0
2024-12-05 11:30:00,186.3,186.31,186.22,186.26,9120.0,184.9196,184.9295,184.8402,184.8799,9120.0
2024-12-05 11:40:00,186.27,186.29,186.26,186.26,8232.0,184.8898,184.9097,184.8799,184.8799,8232.0
2024-12-05 11:50:00,186.3,186.37,186.24,186.37,5980.0,184.9196,184.9891,184.86,184.9891,5980.0
2024-12-05 12:00:00,186.38,186.44,186.35,186.44,5083.0,184.999,185.0585,184.9692,185.0585,5083.0
2024-12-05 12:10:00,186.44,186.5,186.43,186.5,7436.0,185.0585,185.1181,185.0486,185.1181,7436.0
2024-12-05 12:20:00,186.5,186.52,186.46,186.48,12994.0,185.1181,185.138,185.0784,185.0983,12994.0
2024-12-05 12:30:00,186.43,186.47,186.41,186.44,6861.0,185.0486,185.0883,185.0288,185.0585,6861.0
2024-12-05 12:40:00,186.44,186.51,186.41,186.47,18080.0,185.0585,185.128,185.0288,185.0883,18080.0
2024-12-05 12:50:00,186.45,186.51,186.44,186.51,16388.0,185.0685,185.128,185.0585,185.128,16388.0
2024-12-05 13:00:00,186.49,186.5,186.4,186.4,8798.0,185.1082,185.1181,185.0188,185.0188,8798.0
2024-12-05 13:10:00,186.41,186.43,186.29,186.29,14475.0,185.0288,185.0486,184.9097,184.9097,14475.0
2024-12-05 13:20:00,186.31,186.31,186.08,186.17,12721.0,184.9295,184.9295,184.7012,184.7906,12721.0
2024-12-05 13:30:00,186.19,186.35,186.15,186.34,30016.0,184.8104,184.9692,184.7707,184.9593,30016.0
2024-12-05 13:40:00,186.34,186.39,186.34,186.34,5868.0,184.9593,185.0089,184.9593,184.9593,5868.0
2024-12-05 13:50:00,186.34,186.34,186.16,186.25,14486.0,184.9593,184.9593,184.7806,184.87,14486.0
2024-12-05 14:00:00,186.25,186.3,186.12,186.3,7213.0,184.87,184.9196,184.7409,184.9196,7213.0
2024-12-05 14:10:00,186.3,186.31,186.23,186.24,107102.0,184.9196,184.9295,184.8501,184.86,107102.0
2024-12-05 14:20:00,186.24,186.31,186.17,186.18,34494.0,184.86,184.9295,184.7906,184.8005,34494.0
2024-12-05 14:30:00,186.15,186.23,186.14,186.22,11653.0,184.7707,184.8501,184.7608,184.8402,11653.0
2024-12-05 14:40:00,186.22,186.22,186.16,186.16,14919.0,184.8402,184.8402,184.7806,184.7806,14919.0
2024-12-05 14:50:00,186.16,186.18,186.1,186.16,11721.0,184.7806,184.8005,184.7211,184.7806,11721.0
2024-12-05 15:00:00,186.11,186.21,186.08,186.17,6882.0,184.731,184.8303,184.7012,184.7906,6882.0
2024-12-05 15:10:00,186.17,186.18,186.03,186.05,16958.0,184.7906,184.8005,184.6516,184.6714,16958.0
2024-12-05 15:20:00,186.05,186.11,185.99,186.02,25947.0,184.6714,184.731,184.6119,184.6417,25947.0
2024-12-05 15:30:00,186.02,186.17,185.97,186.15,28122.0,184.6417,184.7906,184.592,184.7707,28122.0
2024-12-05 15:40:00,186.14,186.18,186.1,186.12,34264.0,184.7608,184.8005,184.7211,184.7409,34264.0
2024-12-05 15:50:00,186.13,186.15,185.91,185.98,93671.0,184.7508,184.7707,184.5325,184.602,93671.0
2024-12-06 09:30:00,186.6,186.85,186.59,186.8,16636.0,185.2174,185.4655,185.2074,185.4159,16636.0
2024-12-06 09:40:00,186.85,187.01,186.77,187.01,12632.0,185.4655,185.6243,185.3861,185.6243,12632.0
2024-12-06 09:50:00,186.98,187.11,186.96,187.11,13030.0,185.5945,185.7236,185.5747,185.7236,13030.0
2024-12-06 10:00:00,187.09,187.15,187.06,187.14,51208.0,185.7037,185.7633,185.674,185.7534,51208.0
2024-12-06 10:10:00,187.11,187.21,187.08,187.2,21290.0,185.7236,185.8228,185.6938,185.8129,21290.0
2024-12-06 10:20:00,187.18,187.26,187.14,187.26,19578.0,185.7931,185.8725,185.7534,185.8725,19578.0
2024-12-06 10:30:00,187.26,187.26,187.15,187.19,10570.0,185.8725,185.8725,185.7633,185.803,10570.0
2024-12-06 10:40:00,187.19,187.19,187.1,187.14,14025.0,185.803,185.803,185.7137,185.7534,14025.0
2024-12-06 10:50:00,187.13,187.18,187.04,187.17,10523.0,185.7434,185.7931,185.6541,185.7831,10523.0
2024-12-06 11:00:00,187.16,187.17,186.98,187.0,13196.0,185.7732,185.7831,185.5945,185.6144,13196.0
2024-12-06 11:10:00,187.02,187.02,186.84,186.93,11988.0,185.6343,185.6343,185.4556,185.5449,11988.0
2024-12-06 11:20:00,186.91,186.96,186.85,186.93,8096.0,185.5251,185.5747,185.4655,185.5449,8096.0
2024-12-06 11:30:00,186.96,187.0,186.93,187.0,21704.0,185.5747,185.6144,185.5449,185.6144,21704.0
2024-12-06 11:40:00,186.98,187.01,186.85,186.88,23891.0,185.5945,185.6243,185.4655,185.4953,23891.0
2024-12-06 11:50:00,186.91,186.98,186.89,186.92,5199.0,185.5251,185.5945,185.5052,185.535,5199.0
2024-12-06 12:00:00,186.91,186.91,186.78,186.9,5977.0,185.5251,185.5251,185.396,185.5151,5977.0
2024-12-06 12:10:00,186.89,186.89,186.8,186.82,8411.0,185.5052,185.5052,185.4159,185.4357,8411.0
2024-12-06 12:20:00,186.84,186.94,186.83,186.89,4404.0,185.4556,185.5548,185.4457,185.5052,4404.0
2024-12-06 12:30:00,186.89,186.9,186.84,186.87,6113.0,185.5052,185.5151,185.4556,185.4854,6113.0
2024-12-06 12:40:00,186.85,186.87,186.75,186.8,12857.0,185.4655,185.4854,185.3663,185.4159,12857.0
2024-12-06 12:50:00,186.8,186.87,186.77,186.77,24511.0,185.4159,185.4854,185.3861,185.3861,24511.0
2024-12-06 13:00:00,186.77,187.0,186.77,187.0,6387.0,185.3861,185.6144,185.3861,185.6144,6387.0
2024-12-06 13:10:00,186.99,187.05,186.98,187.01,18533.0,185.6045,185.664,185.5945,185.6243,18533.0
2024-12-06 13:20:00,187.03,187.03,186.93,186.96,5447.0,185.6442,185.6442,185.5449,185.5747,5447.0
2024-12-06 13:30:00,186.94,186.94,186.83,186.9,4251.0,185.5548,185.5548,185.4457,185.5151,4251.0
2024-12-06 13:40:00,186.87,186.92,186.84,186.89,10192.0,185.4854,185.535,185.4556,185.5052,10192.0
2024-12-06 13:50:00,186.91,186.94,186.89,186.93,15677.0,185.5251,185.5548,185.5052,185.5449,15677.0
2024-12-06 14:00:00,186.93,186.93,186.74,186.74,23977.0,185.5449,185.5449,185.3563,185.3563,23977.0
2024-12-06 14:10:00,186.73,186.73,186.59,186.62,30400.0,185.3464,185.3464,185.2074,185.2372,30400.0
2024-12-06 14:20:00,186.63,186.67,186.56,186.59,16310.0,185.2471,185.2868,185.1777,185.2074,16310.0
2024-12-06 14:30:00,186.56,186.61,186.55,186.6,13385.0,185.1777,185.2273,185.1677,185.2174,13385.0
2024-12-06 14:40:00,186.57,186.68,186.57,186.66,6886.0,185.1876,185.2968,185.1876,185.2769,6886.0
2024-12-06 14:50:00,186.66,186.7,186.58,186.58,7474.0,185.2769,185.3166,185.1975,185.1975,7474.0
2024-12-06 15:00:00,186.57,186.62,186.51,186.6,13142.0,185.1876,185.2372,185.128,185.2174,13142.0
2024-12-06 15:10:00,186.61,186.66,186.6,186.64,12016.0,185.2273,185.2769,185.2174,185.2571,12016.0
2024-12-06 15:20:00,186.63,186.66,186.55,186.59,12545.0,185.2471,185.2769,185.1677,185.2074,12545.0
2024-12-06 15:30:00,186.56,186.59,186.49,186.52,17844.0,185.1777,185.2074,185.1082,185.138,17844.0
2024-12-06 15:40:00,186.5,186.57,186.49,186.52,27982.0,185.1181,185.1876,185.1082,185.138,27982.0
2024-12-06 15:50:00,186.5,186.59,186.46,186.46,33580.0,185.1181,185.2074,185.0784,185.0784,33580.0
2024-12-09 09:30:00,186.52,186.52,185.99,186.03,22852.0,185.138,185.138,184.6119,184.6516,22852.0
2024-12-09 09:40:00,186.03,186.18,186.0,186.17,6732.0,184.6516,184.8005,184.6218,184.7906,6732.0
2024-12-09 09:50:00,186.17,186.17,186.06,186.08,2858.0,184.7906,184.7906,184.6814,184.7012,2858.0
2024-12-09 10:00:00,186.08,186.1,185.96,185.96,13700.0,184.7012,184.7211,184.5821,184.5821,13700.0
2024-12-09 10:10:00,185.95,186.02,185.92,185.97,13088.0,184.5722,184.6417,184.5424,184.592,13088.0
2024-12-09 10:20:00,185.96,186.08,185.87,185.92,18926.0,184.5821,184.7012,184.4928,184.5424,18926.0
2024-12-09 10:30:00,185.92,186.0,185.87,185.89,24865.0,184.5424,184.6218,184.4928,184.5126,24865.0
2024-12-09 10:40:00,185.9,186.03,185.75,185.8,27833.0,184.5226,184.6516,184.3737,184.4233,27833.0
2024-12-09 10:50:00,185.79,185.87,185.76,185.76,8770.0,184.4134,184.4928,184.3836,184.3836,8770.0
2024-12-09 11:00:00,185.75,185.83,185.56,185.56,19424.0,184.3737,184.4531,184.1851,184.1851,19424.0
2024-12-09 11:10:00,185.59,185.71,185.55,185.69,9323.0,184.2148,184.334,184.1751,184.3141,9323.0
2024-12-09 11:20:00,185.73,185.8,185.7,185.79,6689.0,184.3538,184.4233,184.324,184.4134,6689.0
2024-12-09 11:30:00,185.78,185.84,185.67,185.68,6346.0,184.4034,184.463,184.2943,184.3042,6346.0
2024-12-09 11:40:00,185.71,185.75,185.66,185.73,6358.0,184.334,184.3737,184.2843,184.3538,6358.0
2024-12-09 11:50:00,185.75,185.83,185.74,185.83,4914.0,184.3737,184.4531,184.3637,184.4531,4914.0
2024-12-09 12:00:00,185.79,185.82,185.6,185.66,39731.0,184.4134,184.4431,184.2248,184.2843,39731.0
2024-12-09 12:10:00,185.67,185.71,185.66,185.71,9795.0,184.2943,184.334,184.2843,184.334,9795.0
2024-12-09 12:20:00,185.68,185.69,185.6,185.69,14929.0,184.3042,184.3141,184.2248,184.3141,14929.0
2024-12-09 12:30:00,185.67,185.69,185.58,185.69,24050.0,184.2943,184.3141,184.2049,184.3141,24050.0
2024-12-09 12:40:00,185.7,185.73,185.68,185.73,9241.0,184.324,184.3538,184.3042,184.3538,9241.0
2024-12-09 12:50:00,185.75,185.81,185.62,185.63,88452.0,184.3737,184.4332,184.2446,184.2546,88452.0
2024-12-09 13:00:00,185.6,185.6,185.5,185.54,7669.0,184.2248,184.2248,184.1255,184.1652,7669.0
2024-12-09 13:10:00,185.53,185.64,185.52,185.62,4913.0,184.1553,184.2645,184.1454,184.2446,4913.0
2024-12-09 13:20:00,185.65,185.75,185.63,185.73,36086.0,184.2744,184.3737,184.2546,184.3538,36086.0
2024-12-09 13:30:00,185.72,185.89,185.71,185.86,20316.0,184.3439,184.5126,184.334,184.4828,20316.0
2024-12-09 13:40:00,185.9,185.97,185.85,185.97,15038.0,184.5226,184.592,184.4729,184.592,15038.0
2024-12-09 13:50:00,185.95,185.99,185.87,185.89,15656.0,184.5722,184.6119,184.4928,184.5126,15656.0
2024-12-09 14:00:00,185.83,185.84,185.71,185.8,39928.0,184.4531,184.463,184.334,184.4233,39928.0
2024-12-09 14:10:00,185.78,185.81,185.74,185.75,11921.0,184.4034,184.4332,184.3637,184.3737,11921.0
2024-12-09 14:20:00,185.73,185.8,185.72,185.78,7871.0,184.3538,184.4233,184.3439,184.4034,7871.0
2024-12-09 14:30:00,185.77,185.77,185.69,185.71,22372.0,184.3935,184.3935,184.3141,184.334,22372.0
2024-12-09 14:40:00,185.68,185.68,185.58,185.63,10526.0,184.3042,184.3042,184.2049,184.2546,10526.0
2024-12-09 14:50:00,185.62,185.71,185.55,185.68,29839.0,184.2446,184.334,184.1751,184.3042,29839.0
2024-12-09 15:00:00,185.68,185.7,185.55,185.6,16930.0,184.3042,184.324,184.1751,184.2248,16930.0
2024-12-09 15:10:00,185.62,185.66,185.57,185.63,36713.0,184.2446,184.2843,184.195,184.2546,36713.0
2024-12-09 15:20:00,185.62,185.63,185.55,185.61,18020.0,184.2446,184.2546,184.1751,184.2347,18020.0
2024-12-09 15:30:00,185.61,185.69,185.57,185.58,14521.0,184.2347,184.3141,184.195,184.2049,14521.0
2024-12-09 15:40:00,185.58,185.62,185.49,185.55,13153.0,184.2049,184.2446,184.1156,184.1751,13153.0
2024-12-09 15:50:00,185.55,185.61,185.41,185.58,197552.0,184.1751,184.2347,184.0362,184.2049,197552.0
2024-12-10 09:30:00,185.81,185.95,185.44,185.56,52726.0,184.4332,184.5722,184.066,184.1851,52726.0
2024-12-10 09:40:00,185.54,185.66,185.44,185.51,23068.0,184.1652,184.2843,184.066,184.1354,23068.0
2024-12-10 09:50:00,185.5,185.56,185.34,185.56,21494.0,184.1255,184.1851,183.9667,184.1851,21494.0
2024-12-10 10:00:00,185.56,185.61,185.48,185.55,26169.0,184.1851,184.2347,184.1057,184.1751,26169.0
2024-12-10 10:10:00,185.53,185.7,185.53,185.67,17110.0,184.1553,184.324,184.1553,184.2943,17110.0
2024-12-10 10:20:00,185.67,185.69,185.59,185.63,20242.0,184.2943,184.3141,184.2148,184.2546,20242.0
2024-12-10 10:30:00,185.6,185.68,185.55,185.59,287641.0,184.2248,184.3042,184.1751,184.2148,287641.0
2024-12-10 10:40:00,185.61,185.73,185.6,185.7,10596.0,184.2347,184.3538,184.2248,184.324,10596.0
2024-12-10 10:50:00,185.66,185.69,185.61,185.61,8663.0,184.2843,184.3141,184.2347,184.2347,8663.0
2024-12-10 11:00:00,185.6,185.67,185.5,185.52,13014.0,184.2248,184.2943,184.1255,184.1454,13014.0
2024-12-10 11:10:00,185.53,185.6,185.51,185.53,13251.0,184.1553,184.2248,184.1354,184.1553,13251.0
2024-12-10 11:20:00,185.52,185.58,185.49,185.53,8653.0,184.1454,184.2049,184.1156,184.1553,8653.0
2024-12-10 11:30:00,185.53,185.53,185.44,185.45,11706.0,184.1553,184.1553,184.066,184.0759,11706.0
2024-12-10 11:40:00,185.42,185.47,185.41,185.47,8686.0,184.0461,184.0957,184.0362,184.0957,8686.0
2024-12-10 11:50:00,185.48,185.5,185.43,185.5,16243.0,184.1057,184.1255,184.056,184.1255,16243.0
2024-12-10 12:00:00,185.51,185.6,185.46,185.57,10066.0,184.1354,184.2248,184.0858,184.195,10066.0
2024-12-10 12:10:00,185.59,185.6,185.44,185.47,9883.0,184.2148,184.2248,184.066,184.0957,9883.0
2024-12-10 12:20:00,185.49,185.55,185.47,185.53,11286.0,184.1156,184.1751,184.0957,184.1553,11286.0
2024-12-10 12:30:00,185.53,185.65,185.53,185.6,11905.0,184.1553,184.2744,184.1553,184.2248,11905.0
2024-12-10 12:40:00,185.56,185.6,185.55,185.59,3206.0,184.1851,184.2248,184.1751,184.2148,3206.0
2024-12-10 12:50:00,185.59,185.6,185.44,185.45,4146.0,184.2148,184.2248,184.066,184.0759,4146.0
2024-12-10 13:00:00,185.44,185.45,185.4,185.42,5314.0,184.066,184.0759,184.0263,184.0461,5314.0
2024-12-10 13:10:00,185.42,185.5,185.4,185.45,3638.0,184.0461,184.1255,184.0263,184.0759,3638.0
2024-12-10 13:20:00,185.47,185.51,185.44,185.51,7648.0,184.0957,184.1354,184.066,184.1354,7648.0
2024-12-10 13:30:00,185.5,185.59,185.48,185.55,5224.0,184.1255,184.2148,184.1057,184.1751,5224.0
2024-12-10 13:40:00,185.55,185.59,185.48,185.49,8452.0,184.1751,184.2148,184.1057,184.1156,8452.0
2024-12-10 13:50:00,185.49,185.51,185.45,185.45,5556.0,184.1156,184.1354,184.0759,184.0759,5556.0
2024-12-10 14:00:00,185.44,185.48,185.39,185.4,12155.0,184.066,184.1057,184.0163,184.0263,12155.0
2024-12-10 14:10:00,185.38,185.39,185.33,185.38,8729.0,184.0064,184.0163,183.9568,184.0064,8729.0
2024-12-10 14:20:00,185.39,185.44,185.38,185.42,7520.0,184.0163,184.066,184.0064,184.0461,7520.0
2024-12-10 14:30:00,185.42,185.44,185.36,185.38,8728.0,184.0461,184.066,183.9866,184.0064,8728.0
2024-12-10 14:40:00,185.38,185.46,185.35,185.36,15262.0,184.0064,184.0858,183.9766,183.9866,15262.0
2024-12-10 14:50:00,185.35,185.38,185.32,185.36,14522.0,183.9766,184.0064,183.9468,183.9866,14522.0
2024-12-10 15:00:00,185.34,185.34,185.28,185.31,23988.0,183.9667,183.9667,183.9071,183.9369,23988.0
2024-12-10 15:10:00,185.3,185.3,185.12,185.15,33464.0,183.927,183.927,183.7483,183.7781,33464.0
2024-12-10 15:20:00,185.15,185.16,185.05,185.05,16264.0,183.7781,183.788,183.6788,183.6788,16264.0
2024-12-10 15:30:00,185.05,185.07,184.92,185.06,15536.0,183.6788,183.6987,183.5498,183.6888,15536.0
2024-12-10 15:40:00,185.08,185.11,184.93,184.98,17432.0,183.7086,183.7384,183.5597,183.6094,17432.0
2024-12-10 15:50:00,184.95,185.14,184.93,185.14,28274.0,183.5796,183.7682,183.5597,183.7682,28274.0
2024-12-11 09:30:00,185.82,186.06,185.69,186.05,15287.0,184.4431,184.6814,184.3141,184.6714,15287.0
2024-12-11 09:40:00,186.07,186.2,186.03,186.13,8699.0,184.6913,184.8203,184.6516,184.7508,8699.0
2024-12-11 09:50:00,186.12,186.18,186.06,186.12,12604.0,184.7409,184.8005,184.6814,184.7409,12604.0
2024-12-11 10:00:00,186.11,186.18,186.04,186.18,8817.0,184.731,184.8005,184.6615,184.8005,8817.0
2024-12-11 10:10:00,186.24,186.27,186.2,186.25,3060.0,184.86,184.8898,184.8203,184.87,3060.0
2024-12-11 10:20:00,186.24,186.27,186.17,186.19,5633.0,184.86,184.8898,184.7906,184.8104,5633.0
2024-12-11 10:30:00,186.2,186.3,186.19,186.29,7135.0,184.8203,184.9196,184.8104,184.9097,7135.0
2024-12-11 10:40:00,186.29,186.35,186.24,186.29,18736.0,184.9097,184.9692,184.86,184.9097,18736.0
2024-12-11 10:50:00,186.29,186.32,186.17,186.21,3396.0,184.9097,184.9394,184.7906,184.8303,3396.0
2024-12-11 11:00:00,186.2,186.24,186.12,186.21,17253.0,184.8203,184.86,184.7409,184.8303,17253.0
2024-12-11 11:10:00,186.18,186.3,186.18,186.29,6360.0,184.8005,184.9196,184.8005,184.9097,6360.0
2024-12-11 11:20:00,186.31,186.41,186.29,186.39,18094.0,184.9295,185.0288,184.9097,185.0089,18094.0
2024-12-11 11:30:00,186.38,186.5,186.38,186.5,14333.0,184.999,185.1181,184.999,185.1181,14333.0
2024-12-11 11:40:00,186.5,186.54,186.46,186.52,20255.0,185.1181,185.1578,185.0784,185.138,20255.0
2024-12-11 11:50:00,186.52,186.52,186.45,186.49,9085.0,185.138,185.138,185.0685,185.1082,9085.0
2024-12-11 12:00:00,186.49,186.59,186.48,186.59,12329.0,185.1082,185.2074,185.0983,185.2074,12329.0
2024-12-11 12:10:00,186.58,186.61,186.53,186.55,16662.0,185.1975,185.2273,185.1479,185.1677,16662.0
2024-12-11 12:20:00,186.54,186.57,186.48,186.48,23616.0,185.1578,185.1876,185.0983,185.0983,23616.0
2024-12-11 12:30:00,186.5,186.51,186.44,186.49,8443.0,185.1181,185.128,185.0585,185.1082,8443.0
2024-12-11 12:40:00,186.53,186.59,186.53,186.56,5035.0,185.1479,185.2074,185.1479,185.1777,5035.0
2024-12-11 12:50:00,186.59,186.6,186.5,186.56,6974.0,185.2074,185.2174,185.1181,185.1777,6974.0
2024-12-11 13:00:00,186.6,186.66,186.55,186.56,5366.0,185.2174,185.2769,185.1677,185.1777,5366.0
2024-12-11 13:10:00,186.55,186.56,186.48,186.51,5458.0,185.1677,185.1777,185.0983,185.128,5458.0
2024-12-11 13:20:00,186.52,186.58,186.49,186.58,5921.0,185.138,185.1975,185.1082,185.1975,5921.0
2024-12-11 13:30:00,186.58,186.59,186.53,186.54,32915.0,185.1975,185.2074,185.1479,185.1578,32915.0
2024-12-11 13:40:00,186.54,186.54,186.48,186.53,4825.0,185.1578,185.1578,185.0983,185.1479,4825.0
2024-12-11 13:50:00,186.48,186.48,186.37,186.4,15006.0,185.0983,185.0983,184.9891,185.0188,15006.0
2024-12-11 14:00:00,186.37,186.43,186.34,186.38,19869.0,184.9891,185.0486,184.9593,184.999,19869.0
2024-12-11 14:10:00,186.41,186.41,186.36,186.37,9720.0,185.0288,185.0288,184.9791,184.9891,9720.0
2024-12-11 14:20:00,186.36,186.38,186.33,186.36,16838.0,184.9791,184.999,184.9494,184.9791,16838.0
2024-12-11 14:30:00,186.35,186.42,186.35,186.41,31001.0,184.9692,185.0387,184.9692,185.0288,31001.0
2024-12-11 14:40:00,186.43,186.43,186.31,186.31,3096.0,185.0486,185.0486,184.9295,184.9295,3096.0
2024-12-11 14:50:00,186.32,186.37,186.3,186.36,8841.0,184.9394,184.9891,184.9196,184.9791,8841.0
2024-12-11 15:00:00,186.34,186.38,186.3,186.32,64230.0,184.9593,184.999,184.9196,184.9394,64230.0
2024-12-11 15:10:00,186.3,186.37,186.3,186.32,14887.0,184.9196,184.9891,184.9196,184.9394,14887.0
2024-12-11 15:20:00,186.32,186.39,186.3,186.38,27188.0,184.9394,185.0089,184.9196,184.999,27188.0
2024-12-11 15:30:00,186.36,186.37,186.29,186.35,19715.0,184.9791,184.9891,184.9097,184.9692,19715.0
2024-12-11 15:40:00,186.34,186.35,186.24,186.24,15549.0,184.9593,184.9692,184.86,184.86,15549.0
2024-12-11 15:50:00,186.24,186.25,186.09,186.15,29952.0,184.86,184.87,184.7111,184.7707,29952.0
2024-12-12 09:30:00,185.53,185.54,185.2,185.21,22102.0,184.1553,184.1652,183.8277,183.8377,22102.0
2024-12-12 09:40:00,185.16,185.26,185.16,185.18,1794.0,183.788,183.8873,183.788,183.8079,1794.0
2024-12-12 09:50:00,185.14,185.2,185.09,185.18,60571.0,183.7682,183.8277,183.7186,183.8079,60571.0
2024-12-12 10:00:00,185.23,185.23,184.98,185.0,4510.0,183.8575,183.8575,183.6094,183.6292,4510.0
2024-12-12 10:10:00,185.06,185.18,184.96,185.18,10925.0,183.6888,183.8079,183.5895,183.8079,10925.0
2024-12-12 10:20:00,185.17,185.37,185.13,185.31,7854.0,183.798,183.9965,183.7583,183.9369,7854.0
2024-12-12 10:30:00,185.29,185.39,185.28,185.35,7410.0,183.9171,184.0163,183.9071,183.9766,7410.0
2024-12-12 10:40:00,185.36,185.38,185.22,185.31,7814.0,183.9866,184.0064,183.8476,183.9369,7814.0
2024-12-12 10:50:00,185.29,185.36,185.22,185.36,8382.0,183.9171,183.9866,183.8476,183.9866,8382.0
2024-12-12 11:00:00,185.37,185.47,185.29,185.42,5325.0,183.9965,184.0957,183.9171,184.0461,5325.0
2024-12-12 11:10:00,185.47,185.56,185.46,185.56,3262.0,184.0957,184.1851,184.0858,184.1851,3262.0
2024-12-12 11:20:00,185.53,185.54,185.49,185.54,5666.0,184.1553,184.1652,184.1156,184.1652,5666.0
2024-12-12 11:30:00,185.48,185.5,185.46,185.49,1120.0,184.1057,184.1255,184.0858,184.1156,1120.0
2024-12-12 11:40:00,185.43,185.44,185.25,185.32,7103.0,184.056,184.066,183.8774,183.9468,7103.0
2024-12-12 11:50:00,185.35,185.36,185.19,185.19,9938.0,183.9766,183.9866,183.8178,183.8178,9938.0
2024-12-12 12:00:00,185.15,185.38,185.14,185.38,8625.0,183.7781,184.0064,183.7682,184.0064,8625.0
2024-12-12 12:10:00,185.38,185.48,185.37,185.46,14156.0,184.0064,184.1057,183.9965,184.0858,14156.0
2024-12-12 12:20:00,185.44,185.46,185.36,185.41,6896.0,184.066,184.0858,183.9866,184.0362,6896.0
2024-12-12 12:30:00,185.39,185.4,185.2,185.28,15503.0,184.0163,184.0263,183.8277,183.9071,15503.0
2024-12-12 12:40:00,185.27,185.34,185.21,185.28,9746.0,183.8972,183.9667,183.8377,183.9071,9746.0
2024-12-12 12:50:00,185.27,185.46,185.24,185.46,4384.0,183.8972,184.0858,183.8674,184.0858,4384.0
2024-12-12 13:00:00,185.46,185.47,185.36,185.45,5936.0,184.0858,184.0957,183.9866,184.0759,5936.0
2024-12-12 13:10:00,185.41,185.45,185.37,185.43,5981.0,184.0362,184.0759,183.9965,184.056,5981.0
2024-12-12 13:20:00,185.44,185.45,185.31,185.34,23457.0,184.066,184.0759,183.9369,183.9667,23457.0
2024-12-12 13:30:00,185.32,185.33,185.15,185.22,6266.0,183.9468,183.9568,183.7781,183.8476,6266.0
2024-12-12 13:40:00,185.23,185.24,185.13,185.15,7271.0,183.8575,183.8674,183.7583,183.7781,7271.0
2024-12-12 13:50:00,185.17,185.17,185.08,185.09,9344.0,183.798,183.798,183.7086,183.7186,9344.0
2024-12-12 14:00:00,185.07,185.21,185.03,185.12,26834.0,183.6987,183.8377,183.659,183.7483,26834.0
2024-12-12 14:10:00,185.13,185.17,185.02,185.03,8332.0,183.7583,183.798,183.6491,183.659,8332.0
2024-12-12 14:20:00,185.03,185.03,184.87,184.89,7765.0,183.659,183.659,183.5002,183.52,7765.0
2024-12-12 14:30:00,184.89,185.01,184.89,185.0,34233.0,183.52,183.6391,183.52,183.6292,34233.0
2024-12-12 14:40:00,185.01,185.03,184.93,184.94,9105.0,183.6391,183.659,183.5597,183.5697,9105.0
2024-12-12 14:50:00,184.95,184.97,184.9,184.94,14912.0,183.5796,183.5994,183.53,183.5697,14912.0
2024-12-12 15:00:00,184.94,184.98,184.87,184.97,9081.0,183.5697,183.6094,183.5002,183.5994,9081.0
2024-12-12 15:10:00,184.95,184.97,184.86,184.93,17648.0,183.5796,183.5994,183.4903,183.5597,17648.0
2024-12-12 15:20:00,184.93,184.95,184.89,184.93,16516.0,183.5597,183.5796,183.52,183.5597,16516.0
2024-12-12 15:30:00,184.95,185.04,184.95,184.98,21927.0,183.5796,183.6689,183.5796,183.6094,21927.0
2024-12-12 15:40:00,184.96,185.02,184.92,184.93,13604.0,183.5895,183.6491,183.5498,183.5597,13604.0
2024-12-12 15:50:00,184.95,184.99,184.72,184.74,32323.0,183.5796,183.6193,183.3513,183.3711,32323.0
2024-12-13 09:30:00,184.73,184.91,184.49,184.89,16130.0,183.3612,183.5399,183.123,183.52,16130.0
2024-12-13 09:40:00,184.92,185.06,184.91,185.0,8581.0,183.5498,183.6888,183.5399,183.6292,8581.0
2024-12-13 09:50:00,185.02,185.03,184.68,184.68,14204.0,183.6491,183.659,183.3116,183.3116,14204.0
2024-12-13 10:00:00,184.71,184.71,184.42,184.5,8774.0,183.3414,183.3414,183.0535,183.1329,8774.0
2024-12-13 10:10:00,184.52,184.59,184.31,184.31,12248.0,183.1528,183.2223,182.9443,182.9443,12248.0
2024-12-13 10:20:00,184.34,184.34,184.17,184.22,9818.0,182.9741,182.9741,182.8054,182.855,9818.0
2024-12-13 10:30:00,184.21,184.25,184.15,184.2,10241.0,182.8451,182.8848,182.7855,182.8351,10241.0
2024-12-13 10:40:00,184.18,184.18,183.87,184.02,17220.0,182.8153,182.8153,182.5076,182.6565,17220.0
2024-12-13 10:50:00,183.93,184.0,183.86,183.91,48893.0,182.5671,182.6366,182.4977,182.5473,48893.0
2024-12-13 11:00:00,183.92,183.94,183.82,183.88,20333.0,182.5572,182.5771,182.458,182.5175,20333.0
2024-12-13 11:10:00,183.92,184.02,183.8,184.01,83724.0,182.5572,182.6565,182.4381,182.6466,83724.0
2024-12-13 11:20:00,184.01,184.03,183.94,184.0,4555.0,182.6466,182.6664,182.5771,182.6366,4555.0
2024-12-13 11:30:00,184.05,184.27,184.04,184.04,13212.0,182.6863,182.9046,182.6763,182.6763,13212.0
2024-12-13 11:40:00,184.03,184.17,183.97,183.99,5006.0,182.6664,182.8054,182.6069,182.6267,5006.0
2024-12-13 11:50:00,183.99,184.04,183.94,184.04,11389.0,182.6267,182.6763,182.5771,182.6763,11389.0
2024-12-13 12:00:00,184.02,184.02,183.92,183.95,17258.0,182.6565,182.6565,182.5572,182.587,17258.0
2024-12-13 12:10:00,183.94,184.01,183.78,183.84,24152.0,182.5771,182.6466,182.4183,182.4778,24152.0
2024-12-13 12:20:00,183.86,183.9,183.72,183.78,4756.0,182.4977,182.5374,182.3587,182.4183,4756.0
2024-12-13 12:30:00,183.77,183.81,183.7,183.73,5162.0,182.4083,182.448,182.3389,182.3686,5162.0
2024-12-13 12:40:00,183.72,183.74,183.61,183.68,4671.0,182.3587,182.3786,182.2495,182.319,4671.0
2024-12-13 12:50:00,183.63,183.76,183.6,183.61,4182.0,182.2694,182.3984,182.2396,182.2495,4182.0
2024-12-13 13:00:00,183.62,183.72,183.59,183.66,7661.0,182.2594,182.3587,182.2297,182.2991,7661.0
2024-12-13 13:10:00,183.71,183.78,183.68,183.74,13499.0,182.3488,182.4183,182.319,182.3786,13499.0
2024-12-13 13:20:00,183.78,183.91,183.71,183.83,10526.0,182.4183,182.5473,182.3488,182.4679,10526.0
2024-12-13 13:30:00,183.87,183.92,183.8,183.9,10472.0,182.5076,182.5572,182.4381,182.5374,10472.0
2024-12-13 13:40:00,183.91,184.0,183.85,183.96,11094.0,182.5473,182.6366,182.4877,182.5969,11094.0
2024-12-13 13:50:00,183.91,183.95,183.85,183.9,6577.0,182.5473,182.587,182.4877,182.5374,6577.0
2024-12-13 14:00:00,183.89,183.99,183.85,183.99,12830.0,182.5274,182.6267,182.4877,182.6267,12830.0
2024-12-13 14:10:00,183.99,183.99,183.89,183.93,8775.0,182.6267,182.6267,182.5274,182.5671,8775.0
2024-12-13 14:20:00,183.93,183.97,183.91,183.95,35609.0,182.5671,182.6069,182.5473,182.587,35609.0
2024-12-13 14:30:00,183.96,184.01,183.95,183.99,12373.0,182.5969,182.6466,182.587,182.6267,12373.0
2024-12-13 14:40:00,183.99,184.02,183.92,183.92,3287.0,182.6267,182.6565,182.5572,182.5572,3287.0
2024-12-13 14:50:00,183.95,183.98,183.9,183.97,10293.0,182.587,182.6168,182.5374,182.6069,10293.0
2024-12-13 15:00:00,183.96,184.05,183.95,183.95,6577.0,182.5969,182.6863,182.587,182.587,6577.0
2024-12-13 15:10:00,183.96,184.01,183.85,183.87,15211.0,182.5969,182.6466,182.4877,182.5076,15211.0
2024-12-13 15:20:00,183.88,183.96,183.83,183.94,11532.0,182.5175,182.5969,182.4679,182.5771,11532.0
2024-12-13 15:30:00,183.9,184.07,183.9,184.07,15215.0,182.5374,182.7061,182.5374,182.7061,15215.0
2024-12-13 15:40:00,184.04,184.08,183.97,184.07,16571.0,182.6763,182.716,182.6069,182.7061,16571.0
2024-12-13 15:50:00,184.02,184.06,183.92,183.94,98003.0,182.6565,182.6962,182.5572,182.5771,98003.0
2024-12-16 09:30:00,184.33,184.46,184.15,184.43,14578.0,182.9642,183.0932,182.7855,183.0634,14578.0
2024-12-16 09:40:00,184.51,184.51,184.37,184.42,13792.0,183.1429,183.1429,183.0039,183.0535,13792.0
2024-12-16 09:50:00,184.41,184.59,184.41,184.54,5059.0,183.0436,183.2223,183.0436,183.1726,5059.0
2024-12-16 10:00:00,184.56,184.67,184.54,184.56,12407.0,183.1925,183.3017,183.1726,183.1925,12407.0
2024-12-16 10:10:00,184.56,184.58,184.42,184.43,6248.0,183.1925,183.2123,183.0535,183.0634,6248.0
2024-12-16 10:20:00,184.47,184.65,184.32,184.64,13549.0,183.1031,183.2818,182.9543,183.2719,13549.0
2024-12-16 10:30:00,184.63,184.83,184.63,184.78,18124.0,183.262,183.4605,183.262,183.4108,18124.0
2024-12-16 10:40:00,184.77,184.77,184.65,184.68,15807.0,183.4009,183.4009,183.2818,183.3116,15807.0
2024-12-16 10:50:00,184.69,184.72,184.63,184.64,7779.0,183.3215,183.3513,183.262,183.2719,7779.0
2024-12-16 11:00:00,184.65,184.67,184.57,184.63,7728.0,183.2818,183.3017,183.2024,183.262,7728.0
2024-12-16 11:10:00,184.6,184.61,184.49,184.54,9696.0,183.2322,183.2421,183.123,183.1726,9696.0
2024-12-16 11:20:00,184.56,184.57,184.48,184.49,7068.0,183.1925,183.2024,183.1131,183.123,7068.0
2024-12-16 11:30:00,184.49,184.5,184.42,184.49,228483.0,183.123,183.1329,183.0535,183.123,228483.0
2024-12-16 11:40:00,184.46,184.47,184.38,184.43,6829.0,183.0932,183.1031,183.0138,183.0634,6829.0
2024-12-16 11:50:00,184.47,184.5,184.43,184.5,14845.0,183.1031,183.1329,183.0634,183.1329,14845.0
2024-12-16 12:00:00,184.5,184.53,184.4,184.44,20472.0,183.1329,183.1627,183.0337,183.0734,20472.0
2024-12-16 12:10:00,184.45,184.55,184.44,184.53,16041.0,183.0833,183.1826,183.0734,183.1627,16041.0
2024-12-16 12:20:00,184.53,184.54,184.48,184.49,4913.0,183.1627,183.1726,183.1131,183.123,4913.0
2024-12-16 12:30:00,184.49,184.52,184.44,184.51,634357.0,183.123,183.1528,183.0734,183.1429,634357.0
2024-12-16 12:40:00,184.51,184.55,184.44,184.45,22071.0,183.1429,183.1826,183.0734,183.0833,22071.0
2024-12-16 12:50:00,184.45,184.47,184.35,184.44,11982.0,183.0833,183.1031,182.984,183.0734,11982.0
2024-12-16 13:00:00,184.44,184.52,184.42,184.52,10060.0,183.0734,183.1528,183.0535,183.1528,10060.0
2024-12-16 13:10:00,184.5,184.52,184.46,184.49,15856.0,183.1329,183.1528,183.0932,183.123,15856.0
2024-12-16 13:20:00,184.48,184.58,184.47,184.56,22078.0,183.1131,183.2123,183.1031,183.1925,22078.0
2024-12-16 13:30:00,184.54,184.54,184.44,184.45,9169.0,183.1726,183.1726,183.0734,183.0833,9169.0
2024-12-16 13:40:00,184.45,184.5,184.43,184.46,13985.0,183.0833,183.1329,183.0634,183.0932,13985.0
2024-12-16 13:50:00,184.47,184.49,184.45,184.47,36380.0,183.1031,183.123,183.0833,183.1031,36380.0
2024-12-16 14:00:00,184.45,184.48,184.42,184.43,15462.0,183.0833,183.1131,183.0535,183.0634,15462.0
2024-12-16 14:10:00,184.42,184.48,184.4,184.42,26478.0,183.0535,183.1131,183.0337,183.0535,26478.0
2024-12-16 14:20:00,184.4,184.42,184.33,184.34,40505.0,183.0337,183.0535,182.9642,182.9741,40505.0
2024-12-16 14:30:00,184.34,184.41,184.33,184.41,11175.0,182.9741,183.0436,182.9642,183.0436,11175.0
2024-12-16 14:40:00,184.41,184.41,184.33,184.36,24961.0,183.0436,183.0436,182.9642,182.994,24961.0
2024-12-16 14:50:00,184.37,184.42,184.34,184.38,200141.0,183.0039,183.0535,182.9741,183.0138,200141.0
2024-12-16 15:00:00,184.36,184.41,184.34,184.4,8119.0,182.994,183.0436,182.9741,183.0337,8119.0
2024-12-16 15:10:00,184.41,184.43,184.34,184.34,15146.0,183.0436,183.0634,182.9741,182.9741,15146.0
2024-12-16 15:20:00,184.34,184.34,184.25,184.33,10807.0,182.9741,182.9741,182.8848,182.9642,10807.0
2024-12-16 15:30:00,184.32,184.34,184.19,184.21,16901.0,182.9543,182.9741,182.8252,182.8451,16901.0
2024-12-16 15:40:00,184.19,184.21,184.01,184.09,30642.0,182.8252,182.8451,182.6466,182.726,30642.0
2024-12-16 15:50:00,184.06,184.06,183.84,183.95,73276.0,182.6962,182.6962,182.4778,182.587,73276.0
2024-12-17 09:30:00,182.71,183.03,182.6,182.85,32562.0,181.8997,182.2183,181.7902,182.0391,32562.0
2024-12-17 09:40:00,182.87,183.01,182.77,182.97,11108.0,182.059,182.1984,181.9594,182.1586,11108.0
2024-12-17 09:50:00,182.99,183.0,182.79,182.83,12399.0,182.1785,182.1884,181.9794,182.0192,12399.0
2024-12-17 10:00:00,182.83,182.84,182.65,182.69,9907.0,182.0192,182.0291,181.84,181.8798,9907.0
2024-12-17 10:10:00,182.68,182.79,182.59,182.77,11935.0,181.8698,181.9794,181.7802,181.9594,11935.0
2024-12-17 10:20:00,182.79,182.79,182.58,182.61,11466.0,181.9794,181.9794,181.7703,181.8002,11466.0
2024-12-17 10:30:00,182.59,182.73,182.54,182.72,12572.0,181.7802,181.9196,181.7305,181.9097,12572.0
2024-12-17 10:40:00,182.72,182.74,182.59,182.62,8560.0,181.9097,181.9296,181.7802,181.8101,8560.0
2024-12-17 10:50:00,182.62,182.69,182.6,182.69,6118.0,181.8101,181.8798,181.7902,181.8798,6118.0
2024-12-17 11:00:00,182.7,183.09,182.69,183.08,22872.0,181.8898,182.278,181.8798,182.2681,22872.0
2024-12-17 11:10:00,183.09,183.13,182.99,183.0,17676.0,182.278,182.3179,182.1785,182.1884,17676.0
2024-12-17 11:20:00,183.02,183.02,182.9,182.94,9476.0,182.2083,182.2083,182.0889,182.1287,9476.0
2024-12-17 11:30:00,182.91,183.09,182.91,183.07,11034.0,182.0988,182.278,182.0988,182.2581,11034.0
2024-12-17 11:40:00,183.09,183.15,183.06,183.15,11337.0,182.278,182.3378,182.2482,182.3378,11337.0
2024-12-17 11:50:00,183.16,183.18,183.1,183.18,25499.0,182.3477,182.3676,182.288,182.3676,25499.0
2024-12-17 12:00:00,183.18,183.18,183.06,183.06,2739.0,182.3676,182.3676,182.2482,182.2482,2739.0
2024-12-17 12:10:00,183.05,183.06,182.99,183.01,7971.0,182.2382,182.2482,182.1785,182.1984,7971.0
2024-12-17 12:20:00,182.99,183.04,182.95,182.99,8489.0,182.1785,182.2283,182.1386,182.1785,8489.0
2024-12-17 12:30:00,183.0,183.06,182.94,183.06,12195.0,182.1884,182.2482,182.1287,182.2482,12195.0
2024-12-17 12:40:00,183.05,183.1,183.01,183.01,24308.0,182.2382,182.288,182.1984,182.1984,24308.0
2024-12-17 12:50:00,183.01,183.05,182.99,183.04,10702.0,182.1984,182.2382,182.1785,182.2283,10702.0
2024-12-17 13:00:00,183.04,183.04,182.88,182.89,22753.0,182.2283,182.2283,182.069,182.0789,22753.0
2024-12-17 13:10:00,182.92,182.92,182.77,182.77,15224.0,182.1088,182.1088,181.9594,181.9594,15224.0
2024-12-17 13:20:00,182.76,182.85,182.75,182.82,11961.0,181.9495,182.0391,181.9395,182.0092,11961.0
2024-12-17 13:30:00,182.82,182.84,182.77,182.78,23949.0,182.0092,182.0291,181.9594,181.9694,23949.0
2024-12-17 13:40:00,182.79,182.9,182.79,182.8,15020.0,181.9794,182.0889,181.9794,181.9893,15020.0
2024-12-17 13:50:00,182.83,182.88,182.82,182.87,11797.0,182.0192,182.069,182.0092,182.059,11797.0
2024-12-17 14:00:00,182.86,182.87,182.74,182.77,17891.0,182.049,182.059,181.9296,181.9594,17891.0
2024-12-17 14:10:00,182.77,182.79,182.74,182.74,8312.0,181.9594,181.9794,181.9296,181.9296,8312.0
2024-12-17 14:20:00,182.74,182.74,182.68,182.7,13644.0,181.9296,181.9296,181.8698,181.8898,13644.0
2024-12-17 14:30:00,182.69,182.7,182.59,182.61,19743.0,181.8798,181.8898,181.7802,181.8002,19743.0
2024-12-17 14:40:00,182.6,182.63,182.52,182.55,22352.0,181.7902,181.8201,181.7106,181.7404,22352.0
2024-12-17 14:50:00,182.53,182.56,182.49,182.53,24541.0,181.7205,181.7504,181.6807,181.7205,24541.0
2024-12-17 15:00:00,182.52,182.52,182.4,182.47,25133.0,181.7106,181.7106,181.5911,181.6608,25133.0
2024-12-17 15:10:00,182.48,182.5,182.36,182.39,30183.0,181.6707,181.6906,181.5513,181.5811,30183.0
2024-12-17 15:20:00,182.38,182.39,182.31,182.38,12000.0,181.5712,181.5811,181.5015,181.5712,12000.0
2024-12-17 15:30:00,182.38,182.47,182.31,182.47,19045.0,181.5712,181.6608,181.5015,181.6608,19045.0
2024-12-17 15:40:00,182.5,182.66,182.5,182.58,22426.0,181.6906,181.8499,181.6906,181.7703,22426.0
2024-12-17 15:50:00,182.57,182.85,182.57,182.73,49415.0,181.7603,182.0391,181.7603,181.9196,49415.0
2024-12-18 09:30:00,182.92,182.92,182.6,182.74,46015.0,182.1088,182.1088,181.7902,181.9296,46015.0
2024-12-18 09:40:00,182.77,182.79,182.7,182.78,16534.0,181.9594,181.9794,181.8898,181.9694,16534.0
2024-12-18 09:50:00,182.77,182.94,182.77,182.94,12265.0,181.9594,182.1287,181.9594,182.1287,12265.0
2024-12-18 10:00:00,182.94,183.04,182.94,183.01,25396.0,182.1287,182.2283,182.1287,182.1984,25396.0
2024-12-18 10:10:00,183.0,183.09,182.99,183.09,5698.0,182.1884,182.278,182.1785,182.278,5698.0
2024-12-18 10:20:00,183.13,183.21,183.12,183.21,8799.0,182.3179,182.3975,182.3079,182.3975,8799.0
2024-12-18 10:30:00,183.21,183.4,183.2,183.39,7601.0,182.3975,182.5867,182.3875,182.5767,7601.0
2024-12-18 10:40:00,183.39,183.55,183.37,183.53,8315.0,182.5767,182.736,182.5568,182.7161,8315.0
2024-12-18 10:50:00,183.54,183.56,183.49,183.5,5361.0,182.726,182.7459,182.6763,182.6862,5361.0
2024-12-18 11:00:00,183.5,183.55,183.44,183.44,18852.0,182.6862,182.736,182.6265,182.6265,18852.0
2024-12-18 11:10:00,183.45,183.48,183.2,183.23,12798.0,182.6364,182.6663,182.3875,182.4174,12798.0
2024-12-18 11:20:00,183.23,183.43,183.17,183.42,6638.0,182.4174,182.6165,182.3577,182.6066,6638.0
2024-12-18 11:30:00,183.41,183.42,183.34,183.4,19143.0,182.5966,182.6066,182.5269,182.5867,19143.0
2024-12-18 11:40:00,183.37,183.4,183.33,183.39,7460.0,182.5568,182.5867,182.517,182.5767,7460.0
2024-12-18 11:50:00,183.38,183.49,183.37,183.41,40550.0,182.5667,182.6763,182.5568,182.5966,40550.0
2024-12-18 12:00:00,183.38,183.38,183.32,183.37,10871.0,182.5667,182.5667,182.507,182.5568,10871.0
2024-12-18 12:10:00,183.35,183.54,183.31,183.54,11072.0,182.5369,182.726,182.4971,182.726,11072.0
2024-12-18 12:20:00,183.55,183.59,183.44,183.45,6218.0,182.736,182.7758,182.6265,182.6364,6218.0
2024-12-18 12:30:00,183.43,183.51,183.36,183.42,9618.0,182.6165,182.6962,182.5468,182.6066,9618.0
2024-12-18 12:40:00,183.42,183.43,183.35,183.39,27275.0,182.6066,182.6165,182.5369,182.5767,27275.0
2024-12-18 12:50:00,183.4,183.46,183.36,183.42,5775.0,182.5867,182.6464,182.5468,182.6066,5775.0
2024-12-18 13:00:00,183.44,183.44,183.32,183.4,10593.0,182.6265,182.6265,182.507,182.5867,10593.0
2024-12-18 13:10:00,183.41,183.41,183.3,183.34,5377.0,182.5966,182.5966,182.4871,182.5269,5377.0
2024-12-18 13:20:00,183.37,183.41,183.32,183.32,22138.0,182.5568,182.5966,182.507,182.507,22138.0
2024-12-18 13:30:00,183.29,183.42,183.28,183.36,4537.0,182.4771,182.6066,182.4672,182.5468,4537.0
2024-12-18 13:40:00,183.35,183.44,183.31,183.39,4069.0,182.5369,182.6265,182.4971,182.5767,4069.0
2024-12-18 13:50:00,183.39,183.42,183.35,183.36,9821.0,182.5767,182.6066,182.5369,182.5468,9821.0
2024-12-18 14:00:00,183.33,183.33,182.19,182.22,19154.0,182.517,182.517,181.382,181.4119,19154.0
2024-12-18 14:10:00,182.23,182.23,181.93,181.98,26102.0,181.4218,181.4218,181.1232,181.173,26102.0
2024-12-18 14:20:00,181.99,182.23,181.82,181.82,57547.0,181.1829,181.4218,181.0137,181.0137,57547.0
2024-12-18 14:30:00,181.74,182.13,181.59,181.79,121835.0,180.934,181.3223,180.7847,180.9838,121835.0
2024-12-18 14:40:00,181.74,181.93,181.16,181.41,113027.0,180.934,181.1232,180.3566,180.6055,113027.0
2024-12-18 14:50:00,181.41,181.47,180.77,180.81,31845.0,180.6055,180.6652,179.9683,180.0081,31845.0
2024-12-18 15:00:00,180.82,180.93,180.52,180.71,33974.0,180.0181,180.1276,179.7194,179.9086,33974.0
2024-12-18 15:10:00,180.71,180.71,180.22,180.32,24546.0,179.9086,179.9086,179.4208,179.5203,24546.0
2024-12-18 15:20:00,180.36,180.71,179.99,180.06,29011.0,179.5601,179.9086,179.1918,179.2615,29011.0
2024-12-18 15:30:00,180.19,180.24,179.01,179.03,31244.0,179.3909,179.4407,178.2161,178.236,31244.0
2024-12-18 15:40:00,179.0,179.04,178.15,178.89,119770.0,178.2062,178.246,177.3599,178.0967,119770.0
2024-12-18 15:50:00,178.87,179.11,177.8,177.85,95924.0,178.0767,178.3157,177.0115,177.0613,95924.0
2024-12-19 09:30:00,179.4,179.72,178.88,179.47,53988.0,178.6044,178.923,178.0867,178.6741,53988.0
2024-12-19 09:40:00,179.51,179.6,179.07,179.09,18816.0,178.7139,178.8035,178.2759,178.2958,18816.0
2024-12-19 09:50:00,179.1,179.11,178.72,178.79,71251.0,178.3057,178.3157,177.9274,177.9971,71251.0
2024-12-19 10:00:00,178.88,178.92,178.44,178.61,103523.0,178.0867,178.1265,177.6487,177.8179,103523.0
2024-12-19 10:10:00,178.61,179.03,178.58,178.92,42764.0,177.8179,178.236,177.788,178.1265,42764.0
2024-12-19 10:20:00,178.89,178.95,178.46,178.51,27721.0,178.0967,178.1564,177.6686,177.7183,27721.0
2024-12-19 10:30:00,178.47,178.59,178.23,178.42,55901.0,177.6785,177.798,177.4396,177.6287,55901.0
2024-12-19 10:40:00,178.34,178.72,178.26,178.69,20011.0,177.5491,177.9274,177.4694,177.8975,20011.0
2024-12-19 10:50:00,178.68,178.82,178.38,178.7,21379.0,177.8876,178.027,177.5889,177.9075,21379.0
2024-12-19 11:00:00,178.62,178.66,178.19,178.19,12169.0,177.8279,177.8677,177.3998,177.3998,12169.0
2024-12-19 11:10:00,178.26,178.45,178.19,178.44,12656.0,177.4694,177.6586,177.3998,177.6487,12656.0
2024-12-19 11:20:00,178.45,179.04,178.44,179.01,12514.0,177.6586,178.246,177.6487,178.2161,12514.0
2024-12-19 11:30:00,179.0,179.17,178.82,179.11,15104.0,178.2062,178.3754,178.027,178.3157,15104.0
2024-12-19 11:40:00,179.1,179.13,178.9,179.07,17846.0,178.3057,178.3356,178.1066,178.2759,17846.0
2024-12-19 11:50:00,179.05,179.05,178.74,178.77,15788.0,178.2559,178.2559,177.9473,177.9772,15788.0
2024-12-19 12:00:00,178.77,178.87,178.69,178.76,13280.0,177.9772,178.0767,177.8975,177.9672,13280.0
2024-12-19 12:10:00,178.73,178.76,178.68,178.69,11227.0,177.9374,177.9672,177.8876,177.8975,11227.0
2024-12-19 12:20:00,178.7,178.72,178.39,178.4,12523.0,177.9075,177.9274,177.5989,177.6088,12523.0
2024-12-19 12:30:00,178.44,178.53,178.24,178.53,14957.0,177.6487,177.7383,177.4495,177.7383,14957.0
2024-12-19 12:40:00,178.55,178.59,178.37,178.37,10130.0,177.7582,177.798,177.579,177.579,10130.0
2024-12-19 12:50:00,178.34,178.61,178.26,178.59,96083.0,177.5491,177.8179,177.4694,177.798,96083.0
2024-12-19 13:00:00,178.59,178.59,178.18,178.51,27619.0,177.798,177.798,177.3898,177.7183,27619.0
2024-12-19 13:10:00,178.53,178.64,178.52,178.56,31490.0,177.7383,177.8478,177.7283,177.7681,31490.0
2024-12-19 13:20:00,178.55,178.8,178.49,178.78,16855.0,177.7582,178.0071,177.6984,177.9871,16855.0
2024-12-19 13:30:00,178.76,178.82,178.67,178.81,15919.0,177.9672,178.027,177.8776,178.017,15919.0
2024-12-19 13:40:00,178.82,178.93,178.75,178.91,30619.0,178.027,178.1365,177.9573,178.1166,30619.0
2024-12-19 13:50:00,178.87,179.2,178.85,179.19,23107.0,178.0767,178.4053,178.0568,178.3953,23107.0
2024-12-19 14:00:00,179.19,179.22,178.83,178.85,18652.0,178.3953,178.4252,178.0369,178.0568,18652.0
2024-12-19 14:10:00,178.84,178.84,178.72,178.76,32162.0,178.0469,178.0469,177.9274,177.9672,32162.0
2024-12-19 14:20:00,178.77,178.86,178.64,178.78,20356.0,177.9772,178.0668,177.8478,177.9871,20356.0
2024-12-19 14:30:00,178.8,178.8,178.63,178.68,28856.0,178.0071,178.0071,177.8378,177.8876,28856.0
2024-12-19 14:40:00,178.66,178.69,178.59,178.63,14284.0,177.8677,177.8975,177.798,177.8378,14284.0
2024-12-19 14:50:00,178.64,178.76,178.47,178.47,33554.0,177.8478,177.9672,177.6785,177.6785,33554.0
2024-12-19 15:00:00,178.48,178.53,178.3,178.32,40245.0,177.6885,177.7383,177.5093,177.5292,40245.0
2024-12-19 15:10:00,178.32,178.55,178.17,178.54,17402.0,177.5292,177.7582,177.3798,177.7482,17402.0
2024-12-19 15:20:00,178.53,178.72,178.48,178.51,31425.0,177.7383,177.9274,177.6885,177.7183,31425.0
2024-12-19 15:30:00,178.52,178.56,177.95,178.53,42304.0,177.7283,177.7681,177.1608,177.7383,42304.0
2024-12-19 15:40:00,178.5,178.63,178.27,178.33,21724.0,177.7084,177.8378,177.4794,177.5391,21724.0
2024-12-19 15:50:00,178.26,178.26,177.7,177.79,35066.0,177.4694,177.4694,176.9119,177.0015,35066.0
2024-12-20 09:30:00,177.29,177.72,177.1,177.72,35094.0,176.5038,176.9318,176.3146,176.9318,35094.0
2024-12-20 09:40:00,177.74,177.74,177.18,177.21,9457.0,176.9518,176.9518,176.3942,176.4241,9457.0
2024-12-20 09:50:00,177.2,177.36,177.02,177.08,9073.0,176.4141,176.5734,176.2349,176.2947,9073.0
2024-12-20 10:00:00,177.28,177.61,177.14,177.32,19698.0,176.4938,176.8223,176.3544,176.5336,19698.0
2024-12-20 10:10:00,177.3,177.69,177.2,177.66,16405.0,176.5137,176.902,176.4141,176.8721,16405.0
2024-12-20 10:20:00,177.62,178.44,177.62,178.41,27669.0,176.8323,177.6487,176.8323,177.6188,27669.0
2024-12-20 10:30:00,178.54,178.84,178.52,178.62,44650.0,177.7482,178.0469,177.7283,177.8279,44650.0
2024-12-20 10:40:00,178.62,178.73,178.52,178.65,12479.0,177.8279,177.9374,177.7283,177.8577,12479.0
2024-12-20 10:50:00,178.72,178.95,178.72,178.74,16012.0,177.9274,178.1564,177.9274,177.9473,16012.0
2024-12-20 11:00:00,178.7,179.47,178.68,179.4,13722.0,177.9075,178.6741,177.8876,178.6044,13722.0
2024-12-20 11:10:00,179.49,179.93,179.48,179.82,8524.0,178.694,179.132,178.684,179.0225,8524.0
2024-12-20 11:20:00,179.83,180.05,179.82,180.05,19556.0,179.0325,179.2515,179.0225,179.2515,19556.0
2024-12-20 11:30:00,180.05,180.61,180.04,180.61,40498.0,179.2515,179.809,179.2416,179.809,40498.0
2024-12-20 11:40:00,180.6,180.78,180.56,180.62,8185.0,179.7991,179.9783,179.7592,179.819,8185.0
2024-12-20 11:50:00,180.61,180.75,180.4,180.75,10564.0,179.809,179.9484,179.6,179.9484,10564.0
2024-12-20 12:00:00,180.68,180.77,180.55,180.77,13248.0,179.8787,179.9683,179.7493,179.9683,13248.0
2024-12-20 12:10:00,180.79,180.88,180.77,180.84,30183.0,179.9882,180.0778,179.9683,180.038,30183.0
2024-12-20 12:20:00,180.84,181.13,180.81,181.07,26479.0,180.038,180.3267,180.0081,180.267,26479.0
2024-12-20 12:30:00,181.07,181.07,180.59,180.89,32348.0,180.267,180.267,179.7891,180.0878,32348.0
2024-12-20 12:40:00,180.88,180.88,180.66,180.87,16961.0,180.0778,180.0778,179.8588,180.0679,16961.0
2024-12-20 12:50:00,180.9,180.97,180.76,180.79,10307.0,180.0977,180.1674,179.9584,179.9882,10307.0
2024-12-20 13:00:00,180.77,180.77,180.54,180.55,14641.0,179.9683,179.9683,179.7393,179.7493,14641.0
2024-12-20 13:10:00,180.55,180.57,180.29,180.37,7041.0,179.7493,179.7692,179.4904,179.5701,7041.0
2024-12-20 13:20:00,180.45,180.45,180.09,180.09,13828.0,179.6497,179.6497,179.2913,179.2913,13828.0
2024-12-20 13:30:00,180.06,180.26,180.06,180.09,8479.0,179.2615,179.4606,179.2615,179.2913,8479.0
2024-12-20 13:40:00,180.1,180.15,180.0,180.01,53340.0,179.3013,179.3511,179.2017,179.2117,53340.0
2024-12-20 13:50:00,179.95,180.34,179.94,179.96,14827.0,179.152,179.5402,179.142,179.1619,14827.0
2024-12-20 14:00:00,179.93,180.04,179.87,179.99,11074.0,179.132,179.2416,179.0723,179.1918,11074.0
2024-12-20 14:10:00,180.02,180.09,179.95,180.06,8320.0,179.2216,179.2913,179.152,179.2615,8320.0
2024-12-20 14:20:00,180.14,180.32,180.01,180.31,26022.0,179.3411,179.5203,179.2117,179.5104,26022.0
2024-12-20 14:30:00,180.29,180.48,180.27,180.33,24083.0,179.4904,179.6796,179.4705,179.5303,24083.0
2024-12-20 14:40:00,180.33,180.34,180.12,180.12,22614.0,179.5303,179.5402,179.3212,179.3212,22614.0
2024-12-20 14:50:00,180.12,180.16,179.96,180.02,39938.0,179.3212,179.361,179.1619,179.2216,39938.0
2024-12-20 15:00:00,180.07,180.14,180.02,180.08,35964.0,179.2714,179.3411,179.2216,179.2814,35964.0
2024-12-20 15:10:00,180.06,180.13,180.02,180.02,12909.0,179.2615,179.3312,179.2216,179.2216,12909.0
2024-12-20 15:20:00,180.02,180.07,179.89,179.93,20625.0,179.2216,179.2714,179.0922,179.132,20625.0
2024-12-20 15:30:00,179.98,180.0,179.41,179.88,33584.0,179.1818,179.2017,178.6143,179.0823,33584.0
2024-12-20 15:40:00,179.95,180.04,179.71,179.84,53771.0,179.152,179.2416,178.913,179.0424,53771.0
2024-12-20 15:50:00,179.71,179.78,179.27,179.59,119229.0,178.913,178.9827,178.475,178.7936,119229.0
2024-12-23 09:30:00,179.68,179.96,179.62,179.78,51396.0,178.8832,179.1619,178.8234,178.9827,51396.0
2024-12-23 09:40:00,179.77,179.86,179.29,179.3,22455.0,178.9728,179.0624,178.4949,178.5048,22455.0
2024-12-23 09:50:00,179.25,179.42,179.13,179.36,14591.0,178.4551,178.6243,178.3356,178.5646,14591.0
2024-12-23 10:00:00,179.37,179.37,178.79,178.81,14681.0,178.5745,178.5745,177.9971,178.017,14681.0
2024-12-23 10:10:00,178.8,179.07,178.61,179.04,12763.0,178.0071,178.2759,177.8179,178.246,12763.0
2024-12-23 10:20:00,179.02,179.18,178.89,179.05,8604.0,178.2261,178.3854,178.0967,178.2559,8604.0
2024-12-23 10:30:00,179.02,179.25,178.97,179.25,7242.0,178.2261,178.4551,178.1763,178.4551,7242.0
2024-12-23 10:40:00,179.25,179.26,178.87,178.87,7549.0,178.4551,178.465,178.0767,178.0767,7549.0
2024-12-23 10:50:00,178.89,179.03,178.74,178.81,27605.0,178.0967,178.236,177.9473,178.017,27605.0
2024-12-23 11:00:00,178.85,179.15,178.83,179.15,4666.0,178.0568,178.3555,178.0369,178.3555,4666.0
2024-12-23 11:10:00,179.17,179.25,179.06,179.25,8816.0,178.3754,178.4551,178.2659,178.4551,8816.0
2024-12-23 11:20:00,179.2,179.33,179.2,179.31,3955.0,178.4053,178.5347,178.4053,178.5148,3955.0
2024-12-23 11:30:00,179.3,179.32,179.18,179.26,10293.0,178.5048,178.5247,178.3854,178.465,10293.0
2024-12-23 11:40:00,179.27,179.69,179.25,179.62,38492.0,178.475,178.8931,178.4551,178.8234,38492.0
2024-12-23 11:50:00,179.65,179.83,179.65,179.83,10469.0,178.8533,179.0325,178.8533,179.0325,10469.0
2024-12-23 12:00:00,179.83,179.99,179.72,179.8,20601.0,179.0325,179.1918,178.923,179.0026,20601.0
2024-12-23 12:10:00,179.78,179.85,179.56,179.68,35021.0,178.9827,179.0524,178.7637,178.8832,35021.0
2024-12-23 12:20:00,179.66,179.85,179.65,179.79,15388.0,178.8632,179.0524,178.8533,178.9927,15388.0
2024-12-23 12:30:00,179.77,179.88,179.66,179.85,11706.0,178.9728,179.0823,178.8632,179.0524,11706.0
2024-12-23 12:40:00,179.87,180.01,179.8,180.01,16632.0,179.0723,179.2117,179.0026,179.2117,16632.0
2024-12-23 12:50:00,179.96,180.0,179.91,179.91,12268.0,179.1619,179.2017,179.1121,179.1121,12268.0
2024-12-23 13:00:00,179.89,180.15,179.86,180.09,7921.0,179.0922,179.3511,179.0624,179.2913,7921.0
2024-12-23 13:10:00,180.12,180.17,179.99,180.06,9232.0,179.3212,179.371,179.1918,179.2615,9232.0
2024-12-23 13:20:00,180.04,180.17,179.98,180.13,30189.0,179.2416,179.371,179.1818,179.3312,30189.0
2024-12-23 13:30:00,180.15,180.31,180.13,180.31,5656.0,179.3511,179.5104,179.3312,179.5104,5656.0
2024-12-23 13:40:00,180.32,180.33,180.17,180.23,12011.0,179.5203,179.5303,179.371,179.4307,12011.0
2024-12-23 13:50:00,180.22,180.32,180.22,180.27,8365.0,179.4208,179.5203,179.4208,179.4705,8365.0
2024-12-23 14:00:00,180.3,180.4,180.26,180.36,32069.0,179.5004,179.6,179.4606,179.5601,32069.0
2024-12-23 14:10:00,180.37,180.48,180.34,180.41,21865.0,179.5701,179.6796,179.5402,179.6099,21865.0
2024-12-23 14:20:00,180.39,180.43,180.27,180.32,15438.0,179.59,179.6298,179.4705,179.5203,15438.0
2024-12-23 14:30:00,180.32,180.35,180.13,180.14,11940.0,179.5203,179.5502,179.3312,179.3411,11940.0
2024-12-23 14:40:00,180.15,180.3,180.15,180.21,19146.0,179.3511,179.5004,179.3511,179.4108,19146.0
2024-12-23 14:50:00,180.21,180.27,180.1,180.1,16257.0,179.4108,179.4705,179.3013,179.3013,16257.0
2024-12-23 15:00:00,180.09,180.18,179.99,180.03,12021.0,179.2913,179.3809,179.1918,179.2316,12021.0
2024-12-23 15:10:00,180.05,180.22,179.92,180.01,48876.0,179.2515,179.4208,179.1221,179.2117,48876.0
2024-12-23 15:20:00,180.01,180.26,180.01,180.24,43658.0,179.2117,179.4606,179.2117,179.4407,43658.0
2024-12-23 15:30:00,180.24,180.5,180.24,180.39,45740.0,179.4407,179.6995,179.4407,179.59,45740.0
2024-12-23 15:40:00,180.39,180.67,180.37,180.61,16844.0,179.59,179.8688,179.5701,179.809,16844.0
2024-12-23 15:50:00,180.62,180.88,180.62,180.71,64839.0,179.819,180.0778,179.819,179.9086,64839.0
2024-12-24 09:30:00,181.0,181.0,180.7,180.88,23465.0,180.1973,180.1973,179.8986,180.0778,23465.0
2024-12-24 09:40:00,180.89,181.03,180.89,180.98,8238.0,180.0878,180.2272,180.0878,180.1774,8238.0
2024-12-24 09:50:00,180.93,181.11,180.93,181.1,5019.0,180.1276,180.3068,180.1276,180.2969,5019.0
2024-12-24 10:00:00,181.12,181.38,181.12,181.22,7218.0,180.3168,180.5756,180.3168,180.4163,7218.0
2024-12-24 10:10:00,181.26,181.47,181.26,181.44,19026.0,180.4561,180.6652,180.4561,180.6353,19026.0
2024-12-24 10:20:00,181.43,181.47,181.37,181.41,10616.0,180.6254,180.6652,180.5657,180.6055,10616.0
2024-12-24 10:30:00,181.43,181.62,181.42,181.56,16790.0,180.6254,180.8145,180.6154,180.7548,16790.0
2024-12-24 10:40:00,181.58,181.7,181.58,181.69,9265.0,180.7747,180.8942,180.7747,180.8842,9265.0
2024-12-24 10:50:00,181.69,181.69,181.52,181.63,11395.0,180.8842,180.8842,180.715,180.8245,11395.0
2024-12-24 11:00:00,181.63,181.69,181.58,181.65,9241.0,180.8245,180.8842,180.7747,180.8444,9241.0
2024-12-24 11:10:00,181.63,181.68,181.54,181.64,20061.0,180.8245,180.8743,180.7349,180.8345,20061.0
2024-12-24 11:20:00,181.65,181.7,181.61,181.68,11993.0,180.8444,180.8942,180.8046,180.8743,11993.0
2024-12-24 11:30:00,181.66,181.78,181.65,181.76,38328.0,180.8544,180.9738,180.8444,180.9539,38328.0
2024-12-24 11:40:00,181.76,181.86,181.76,181.86,15506.0,180.9539,181.0535,180.9539,181.0535,15506.0
2024-12-24 11:50:00,181.83,181.87,181.59,181.67,26595.0,181.0236,181.0634,180.7847,180.8643,26595.0
2024-12-24 12:00:00,181.64,181.82,181.61,181.82,8594.0,180.8345,181.0137,180.8046,181.0137,8594.0
2024-12-24 12:10:00,181.82,181.88,181.79,181.87,14871.0,181.0137,181.0734,180.9838,181.0634,14871.0
2024-12-24 12:20:00,181.88,182.0,181.88,181.96,22935.0,181.0734,181.1929,181.0734,181.153,22935.0
2024-12-24 12:30:00,181.94,181.96,181.67,181.85,18538.0,181.1331,181.153,180.8643,181.0435,18538.0
2024-12-24 12:40:00,181.84,181.95,181.75,181.82,13132.0,181.0336,181.1431,180.944,181.0137,13132.0
2024-12-24 12:50:00,181.82,182.19,181.82,182.15,28957.0,181.0137,181.382,181.0137,181.3422,28957.0
2024-12-26 09:30:00,181.58,181.99,181.39,181.88,28384.0,180.7747,181.1829,180.5856,181.0734,28384.0
2024-12-26 09:40:00,181.88,181.93,181.82,181.85,4796.0,181.0734,181.1232,181.0137,181.0435,4796.0
2024-12-26 09:50:00,181.81,181.86,181.41,181.86,4505.0,181.0037,181.0535,180.6055,181.0535,4505.0
2024-12-26 10:00:00,181.84,182.0,181.78,181.78,10249.0,181.0336,181.1929,180.9738,180.9738,10249.0
2024-12-26 10:10:00,181.81,181.88,181.73,181.74,10048.0,181.0037,181.0734,180.9241,180.934,10048.0
2024-12-26 10:20:00,181.75,181.88,181.73,181.86,5535.0,180.944,181.0734,180.9241,181.0535,5535.0
2024-12-26 10:30:00,181.87,181.94,181.86,181.86,16087.0,181.0634,181.1331,181.0535,181.0535,16087.0
2024-12-26 10:40:00,181.86,181.95,181.75,181.94,13846.0,181.0535,181.1431,180.944,181.1331,13846.0
2024-12-26 10:50:00,181.93,182.06,181.93,182.06,3590.0,181.1232,181.2526,181.1232,181.2526,3590.0
2024-12-26 11:00:00,182.02,182.09,181.99,182.06,2298.0,181.2128,181.2825,181.1829,181.2526,2298.0
2024-12-26 11:10:00,182.09,182.2,182.07,182.19,5635.0,181.2825,181.392,181.2626,181.382,5635.0
2024-12-26 11:20:00,182.18,182.19,182.0,182.08,5518.0,181.3721,181.382,181.1929,181.2725,5518.0
2024-12-26 11:30:00,182.16,182.19,182.12,182.19,18137.0,181.3522,181.382,181.3123,181.382,18137.0
2024-12-26 11:40:00,182.2,182.35,182.2,182.34,7966.0,181.392,181.5413,181.392,181.5314,7966.0
2024-12-26 11:50:00,182.35,182.37,182.29,182.36,14536.0,181.5413,181.5612,181.4816,181.5513,14536.0
2024-12-26 12:00:00,182.33,182.39,182.32,182.37,4281.0,181.5214,181.5811,181.5114,181.5612,4281.0
2024-12-26 12:10:00,182.4,182.5,182.4,182.49,8859.0,181.5911,181.6906,181.5911,181.6807,8859.0
2024-12-26 12:20:00,182.45,182.45,182.29,182.3,19429.0,181.6409,181.6409,181.4816,181.4915,19429.0
2024-12-26 12:30:00,182.3,182.43,182.28,182.31,13057.0,181.4915,181.621,181.4716,181.5015,13057.0
2024-12-26 12:40:00,182.31,182.33,181.98,182.11,8724.0,181.5015,181.5214,181.173,181.3024,8724.0
2024-12-26 12:50:00,182.05,182.23,182.02,182.13,4499.0,181.2426,181.4218,181.2128,181.3223,4499.0
2024-12-26 13:00:00,182.11,182.3,182.11,182.3,3939.0,181.3024,181.4915,181.3024,181.4915,3939.0
2024-12-26 13:10:00,182.28,182.35,182.15,182.35,7973.0,181.4716,181.5413,181.3422,181.5413,7973.0
2024-12-26 13:20:00,182.31,182.36,182.25,182.32,7923.0,181.5015,181.5513,181.4418,181.5114,7923.0
2024-12-26 13:30:00,182.32,182.35,182.17,182.28,11005.0,181.5114,181.5413,181.3621,181.4716,11005.0
2024-12-26 13:40:00,182.27,182.32,182.11,182.32,25608.0,181.4617,181.5114,181.3024,181.5114,25608.0
2024-12-26 13:50:00,182.3,182.34,182.2,182.27,10758.0,181.4915,181.5314,181.392,181.4617,10758.0
2024-12-26 14:00:00,182.23,182.25,182.12,182.17,12223.0,181.4218,181.4418,181.3123,181.3621,12223.0
2024-12-26 14:10:00,182.15,182.22,182.11,182.19,24877.0,181.3422,181.4119,181.3024,181.382,24877.0
2024-12-26 14:20:00,182.13,182.21,182.13,182.17,10232.0,181.3223,181.4019,181.3223,181.3621,10232.0
2024-12-26 14:30:00,182.18,182.24,182.14,182.24,14410.0,181.3721,181.4318,181.3322,181.4318,14410.0
2024-12-26 14:40:00,182.25,182.35,182.23,182.31,7225.0,181.4418,181.5413,181.4218,181.5015,7225.0
2024-12-26 14:50:00,182.31,182.39,182.31,182.39,14950.0,181.5015,181.5811,181.5015,181.5811,14950.0
2024-12-26 15:00:00,182.37,182.47,182.37,182.47,20528.0,181.5612,181.6608,181.5612,181.6608,20528.0
2024-12-26 15:10:00,182.43,182.44,182.3,182.35,7804.0,181.621,181.6309,181.4915,181.5413,7804.0
2024-12-26 15:20:00,182.32,182.41,182.32,182.38,8353.0,181.5114,181.601,181.5114,181.5712,8353.0
2024-12-26 15:30:00,182.36,182.4,182.31,182.36,7921.0,181.5513,181.5911,181.5015,181.5513,7921.0
2024-12-26 15:40:00,182.39,182.42,182.34,182.37,5947.0,181.5811,181.611,181.5314,181.5612,5947.0
2024-12-26 15:50:00,182.31,182.47,182.19,182.19,12784.0,181.5015,181.6608,181.382,181.382,12784.0
2024-12-27 09:30:00,181.33,181.33,180.99,181.02,16945.0,180.5258,180.5258,180.1873,180.2172,16945.0
2024-12-27 09:40:00,181.02,181.33,181.0,181.28,12674.0,180.2172,180.5258,180.1973,180.4761,12674.0
2024-12-27 09:50:00,181.25,181.34,181.16,181.16,6310.0,180.4462,180.5358,180.3566,180.3566,6310.0
2024-12-27 10:00:00,181.18,181.21,180.5,180.7,14276.0,180.3765,180.4064,179.6995,179.8986,14276.0
2024-12-27 10:10:00,180.71,180.72,180.09,180.12,5856.0,179.9086,179.9185,179.2913,179.3212,5856.0
2024-12-27 10:20:00,180.1,180.5,180.09,180.12,11882.0,179.3013,179.6995,179.2913,179.3212,11882.0
2024-12-27 10:30:00,180.1,180.15,179.94,180.07,8460.0,179.3013,179.3511,179.142,179.2714,8460.0
2024-12-27 10:40:00,180.01,180.41,180.01,180.36,12383.0,179.2117,179.6099,179.2117,179.5601,12383.0
2024-12-27 10:50:00,180.36,180.48,180.26,180.27,9709.0,179.5601,179.6796,179.4606,179.4705,9709.0
2024-12-27 11:00:00,180.27,180.27,179.92,179.96,5690.0,179.4705,179.4705,179.1221,179.1619,5690.0
2024-12-27 11:10:00,179.96,180.05,179.88,179.92,8978.0,179.1619,179.2515,179.0823,179.1221,8978.0
2024-12-27 11:20:00,179.91,180.32,179.91,180.32,7251.0,179.1121,179.5203,179.1121,179.5203,7251.0
2024-12-27 11:30:00,180.37,180.47,180.35,180.37,6163.0,179.5701,179.6696,179.5502,179.5701,6163.0
2024-12-27 11:40:00,180.39,180.39,179.96,179.97,7141.0,179.59,179.59,179.1619,179.1719,7141.0
2024-12-27 11:50:00,179.95,179.95,179.57,179.68,18647.0,179.152,179.152,178.7736,178.8832,18647.0
2024-12-27 12:00:00,179.7,179.74,179.46,179.56,11933.0,178.9031,178.9429,178.6641,178.7637,11933.0
2024-12-27 12:10:00,179.58,179.6,179.44,179.45,10466.0,178.7836,178.8035,178.6442,178.6542,10466.0
2024-12-27 12:20:00,179.45,179.61,179.35,179.5,18170.0,178.6542,178.8135,178.5546,178.7039,18170.0
2024-12-27 12:30:00,179.55,179.78,179.33,179.37,11976.0,178.7537,178.9827,178.5347,178.5745,11976.0
2024-12-27 12:40:00,179.47,179.56,179.38,179.4,51060.0,178.6741,178.7637,178.5845,178.6044,51060.0
2024-12-27 12:50:00,179.49,179.73,179.46,179.7,27651.0,178.694,178.9329,178.6641,178.9031,27651.0
2024-12-27 13:00:00,179.69,179.93,179.68,179.72,11201.0,178.8931,179.132,178.8832,178.923,11201.0
2024-12-27 13:10:00,179.71,179.9,179.71,179.85,5954.0,178.913,179.1022,178.913,179.0524,5954.0
2024-12-27 13:20:00,179.88,179.9,179.78,179.85,4620.0,179.0823,179.1022,178.9827,179.0524,4620.0
2024-12-27 13:30:00,179.78,180.01,179.78,179.97,5640.0,178.9827,179.2117,178.9827,179.1719,5640.0
2024-12-27 13:40:00,180.02,180.13,179.98,180.06,8364.0,179.2216,179.3312,179.1818,179.2615,8364.0
2024-12-27 13:50:00,180.12,180.33,180.12,180.3,14257.0,179.3212,179.5303,179.3212,179.5004,14257.0
2024-12-27 14:00:00,180.23,180.35,180.22,180.31,9035.0,179.4307,179.5502,179.4208,179.5104,9035.0
2024-12-27 14:10:00,180.35,180.49,180.33,180.49,14511.0,179.5502,179.6896,179.5303,179.6896,14511.0
2024-12-27 14:20:00,180.48,180.48,180.3,180.33,17202.0,179.6796,179.6796,179.5004,179.5303,17202.0
2024-12-27 14:30:00,180.32,180.48,180.28,180.45,15194.0,179.5203,179.6796,179.4805,179.6497,15194.0
2024-12-27 14:40:00,180.45,180.64,180.45,180.59,10470.0,179.6497,179.8389,179.6497,179.7891,10470.0
2024-12-27 14:50:00,180.58,180.75,180.57,180.66,27915.0,179.7792,179.9484,179.7692,179.8588,27915.0
2024-12-27 15:00:00,180.67,180.67,180.31,180.52,15605.0,179.8688,179.8688,179.5104,179.7194,15605.0
2024-12-27 15:10:00,180.46,180.47,180.1,180.14,20540.0,179.6597,179.6696,179.3013,179.3411,20540.0
2024-12-27 15:20:00,180.13,180.21,180.03,180.17,13328.0,179.3312,179.4108,179.2316,179.371,13328.0
2024-12-27 15:30:00,180.16,180.17,180.02,180.05,25714.0,179.361,179.371,179.2216,179.2515,25714.0
2024-12-27 15:40:00,180.02,180.17,179.87,180.16,15704.0,179.2216,179.371,179.0723,179.361,15704.0
2024-12-27 15:50:00,180.22,180.66,180.22,180.55,33421.0,179.4208,179.8588,179.4208,179.7493,33421.0
2024-12-30 09:30:00,178.62,178.84,178.11,178.11,23342.0,177.8279,178.0469,177.3201,177.3201,23342.0
2024-12-30 09:40:00,178.14,178.2,177.87,177.96,9124.0,177.35,177.4097,177.0812,177.1708,9124.0
2024-12-30 09:50:00,178.01,178.14,177.77,177.78,4714.0,177.2206,177.35,176.9816,176.9916,4714.0
2024-12-30 10:00:00,177.69,177.95,177.6,177.81,9989.0,176.902,177.1608,176.8124,177.0214,9989.0
2024-12-30 10:10:00,177.75,177.94,177.69,177.69,7281.0,176.9617,177.1509,176.902,176.902,7281.0
2024-12-30 10:20:00,177.72,177.72,177.47,177.6,13882.0,176.9318,176.9318,176.683,176.8124,13882.0
2024-12-30 10:30:00,177.66,178.1,177.61,178.1,9732.0,176.8721,177.3102,176.8223,177.3102,9732.0
2024-12-30 10:40:00,178.03,178.26,177.76,177.85,12140.0,177.2405,177.4694,176.9717,177.0613,12140.0
2024-12-30 10:50:00,177.9,178.24,177.81,178.23,13221.0,177.111,177.4495,177.0214,177.4396,13221.0
2024-12-30 11:00:00,178.26,178.44,178.13,178.44,14025.0,177.4694,177.6487,177.34,177.6487,14025.0
2024-12-30 11:10:00,178.43,178.65,178.35,178.64,10813.0,177.6387,177.8577,177.559,177.8478,10813.0
2024-12-30 11:20:00,178.63,178.67,178.43,178.5,6577.0,177.8378,177.8776,177.6387,177.7084,6577.0
2024-12-30 11:30:00,178.56,178.8,178.55,178.8,10479.0,177.7681,178.0071,177.7582,178.0071,10479.0
2024-12-30 11:40:00,178.8,179.05,178.65,178.65,8948.0,178.0071,178.2559,177.8577,177.8577,8948.0
2024-12-30 11:50:00,178.69,178.97,178.68,178.89,14110.0,177.8975,178.1763,177.8876,178.0967,14110.0
2024-12-30 12:00:00,178.94,179.1,178.88,178.98,7522.0,178.1464,178.3057,178.0867,178.1863,7522.0
2024-12-30 12:10:00,178.98,179.13,178.98,179.12,8342.0,178.1863,178.3356,178.1863,178.3256,8342.0
2024-12-30 12:20:00,179.15,179.31,179.15,179.29,24571.0,178.3555,178.5148,178.3555,178.4949,24571.0
2024-12-30 12:30:00,179.25,179.36,179.24,179.28,7515.0,178.4551,178.5646,178.4451,178.4849,7515.0
2024-12-30 12:40:00,179.3,179.55,179.17,179.55,9208.0,178.5048,178.7537,178.3754,178.7537,9208.0
2024-12-30 12:50:00,179.55,179.57,179.08,179.51,13938.0,178.7537,178.7736,178.2858,178.7139,13938.0
2024-12-30 13:00:00,179.45,179.45,179.22,179.4,3293.0,178.6542,178.6542,178.4252,178.6044,3293.0
2024-12-30 13:10:00,179.46,179.62,179.4,179.43,7319.0,178.6641,178.8234,178.6044,178.6343,7319.0
2024-12-30 13:20:00,179.46,179.49,179.17,179.34,23785.0,178.6641,178.694,178.3754,178.5447,23785.0
2024-12-30 13:30:00,179.26,179.51,179.26,179.38,5825.0,178.465,178.7139,178.465,178.5845,5825.0
2024-12-30 13:40:00,179.39,179.55,179.33,179.54,14332.0,178.5944,178.7537,178.5347,178.7438,14332.0
2024-12-30 13:50:00,179.52,179.54,179.4,179.44,7371.0,178.7239,178.7438,178.6044,178.6442,7371.0
2024-12-30 14:00:00,179.49,179.51,179.18,179.34,21289.0,178.694,178.7139,178.3854,178.5447,21289.0
2024-12-30 14:10:00,179.35,179.36,179.07,179.12,10022.0,178.5546,178.5646,178.2759,178.3256,10022.0
2024-12-30 14:20:00,179.13,179.24,178.95,179.18,14593.0,178.3356,178.4451,178.1564,178.3854,14593.0
2024-12-30 14:30:00,179.17,179.32,179.16,179.21,23978.0,178.3754,178.5247,178.3655,178.4152,23978.0
2024-12-30 14:40:00,179.23,179.37,179.22,179.33,7173.0,178.4351,178.5745,178.4252,178.5347,7173.0
2024-12-30 14:50:00,179.32,179.44,179.27,179.37,13161.0,178.5247,178.6442,178.475,178.5745,13161.0
2024-12-30 15:00:00,179.32,179.38,179.17,179.26,10645.0,178.5247,178.5845,178.3754,178.465,10645.0
2024-12-30 15:10:00,179.26,179.44,179.2,179.41,30394.0,178.465,178.6442,178.4053,178.6143,30394.0
2024-12-30 15:20:00,179.39,179.41,178.98,179.03,7820.0,178.5944,178.6143,178.1863,178.236,7820.0
2024-12-30 15:30:00,178.97,179.09,178.89,178.95,19614.0,178.1763,178.2958,178.0967,178.1564,19614.0
2024-12-30 15:40:00,178.96,179.16,178.92,179.1,47940.0,178.1663,178.3655,178.1265,178.3057,47940.0
2024-12-30 15:50:00,179.05,179.28,178.57,178.57,27422.0,178.2559,178.4849,177.7781,177.7781,27422.0
2024-12-31 09:30:00,179.12,179.23,178.97,179.14,19494.0,178.3256,178.4351,178.1763,178.3455,19494.0
2024-12-31 09:40:00,178.77,179.1,178.76,179.04,6458.0,177.9772,178.3057,177.9672,178.246,6458.0
2024-12-31 09:50:00,179.01,179.08,178.7,179.03,7864.0,178.2161,178.2858,177.9075,178.236,7864.0
2024-12-31 10:00:00,179.02,179.25,178.66,178.66,9973.0,178.2261,178.4551,177.8677,177.8677,9973.0
2024-12-31 10:10:00,178.72,179.03,178.61,179.03,9683.0,177.9274,178.236,177.8179,178.236,9683.0
2024-12-31 10:20:00,179.04,179.24,178.87,178.95,10872.0,178.246,178.4451,178.0767,178.1564,10872.0
2024-12-31 10:30:00,178.91,179.07,178.68,178.98,15277.0,178.1166,178.2759,177.8876,178.1863,15277.0
2024-12-31 10:40:00,178.86,178.87,178.74,178.76,9524.0,178.0668,178.0767,177.9473,177.9672,9524.0
2024-12-31 10:50:00,178.75,178.98,178.75,178.83,34609.0,177.9573,178.1863,177.9573,178.0369,34609.0
2024-12-31 11:00:00,178.83,178.85,178.4,178.52,24150.0,178.0369,178.0568,177.6088,177.7283,24150.0
2024-12-31 11:10:00,178.54,178.57,178.33,178.33,10936.0,177.7482,177.7781,177.5391,177.5391,10936.0
2024-12-31 11:20:00,178.3,178.43,178.23,178.26,13003.0,177.5093,177.6387,177.4396,177.4694,13003.0
2024-12-31 11:30:00,178.25,178.29,178.15,178.18,13502.0,177.4595,177.4993,177.3599,177.3898,13502.0
2024-12-31 11:40:00,178.16,178.45,178.14,178.43,15736.0,177.3699,177.6586,177.35,177.6387,15736.0
2024-12-31 11:50:00,178.48,178.49,178.2,178.27,17778.0,177.6885,177.6984,177.4097,177.4794,17778.0
2024-12-31 12:00:00,178.25,178.35,178.06,178.35,25279.0,177.4595,177.559,177.2703,177.559,25279.0
2024-12-31 12:10:00,178.36,178.37,178.16,178.36,13427.0,177.569,177.579,177.3699,177.569,13427.0
2024-12-31 12:20:00,178.35,178.35,177.96,177.98,20054.0,177.559,177.559,177.1708,177.1907,20054.0
2024-12-31 12:30:00,177.96,178.0,177.73,177.78,33984.0,177.1708,177.2106,176.9418,176.9916,33984.0
2024-12-31 12:40:00,177.78,177.92,177.73,177.85,6678.0,176.9916,177.131,176.9418,177.0613,6678.0
2024-12-31 12:50:00,177.89,178.44,177.88,178.44,21396.0,177.1011,177.6487,177.0911,177.6487,21396.0
2024-12-31 13:00:00,178.37,178.51,178.28,178.37,16038.0,177.579,177.7183,177.4894,177.579,16038.0
2024-12-31 13:10:00,178.35,178.37,178.06,178.06,9059.0,177.559,177.579,177.2703,177.2703,9059.0
2024-12-31 13:20:00,178.05,178.05,177.72,177.82,23724.0,177.2604,177.2604,176.9318,177.0314,23724.0
2024-12-31 13:30:00,177.81,177.98,177.78,177.93,14297.0,177.0214,177.1907,176.9916,177.1409,14297.0
2024-12-31 13:40:00,177.95,178.14,177.93,178.1,16189.0,177.1608,177.35,177.1409,177.3102,16189.0
2024-12-31 13:50:00,178.12,178.2,177.9,177.91,24987.0,177.3301,177.4097,177.111,177.121,24987.0
2024-12-31 14:00:00,177.85,178.07,177.69,178.07,15524.0,177.0613,177.2803,176.902,177.2803,15524.0
2024-12-31 14:10:00,178.09,178.24,177.89,177.91,28073.0,177.3002,177.4495,177.1011,177.121,28073.0
2024-12-31 14:20:00,177.92,177.98,177.75,177.8,22084.0,177.131,177.1907,176.9617,177.0115,22084.0
2024-12-31 14:30:00,177.8,177.94,177.77,177.94,10404.0,177.0115,177.1509,176.9816,177.1509,10404.0
2024-12-31 14:40:00,177.92,177.94,177.7,177.91,12931.0,177.131,177.1509,176.9119,177.121,12931.0
2024-12-31 14:50:00,177.83,178.19,177.83,178.15,14431.0,177.0414,177.3998,177.0414,177.3599,14431.0
2024-12-31 15:00:00,178.12,178.35,178.11,178.25,15397.0,177.3301,177.559,177.3201,177.4595,15397.0
2024-12-31 15:10:00,178.26,178.27,177.91,178.13,22017.0,177.4694,177.4794,177.121,177.34,22017.0
2024-12-31 15:20:00,178.14,178.49,178.12,178.47,41001.0,177.35,177.6984,177.3301,177.6785,41001.0
2024-12-31 15:30:00,178.48,178.55,178.23,178.23,26593.0,177.6885,177.7582,177.4396,177.4396,26593.0
2024-12-31 15:40:00,178.25,178.41,178.05,178.34,25871.0,177.4595,177.6188,177.2604,177.5491,25871.0
2024-12-31 15:50:00,178.24,178.34,177.84,178.15,88424.0,177.4495,177.5491,177.0513,177.3599,88424.0
2025-01-02 09:30:00,179.0,179.37,178.52,178.52,20214.0,178.2062,178.5745,177.7283,177.7283,20214.0
2025-01-02 09:40:00,178.5,179.14,178.5,179.14,28504.0,177.7084,178.3455,177.7084,178.3455,28504.0
2025-01-02 09:50:00,179.17,179.67,179.06,179.57,14484.0,178.3754,178.8732,178.2659,178.7736,14484.0
2025-01-02 10:00:00,179.58,179.77,179.43,179.56,15755.0,178.7836,178.9728,178.6343,178.7637,15755.0
2025-01-02 10:10:00,179.5,179.68,179.27,179.27,32831.0,178.7039,178.8832,178.475,178.475,32831.0
2025-01-02 10:20:00,179.29,179.29,178.63,178.7,14831.0,178.4949,178.4949,177.8378,177.9075,14831.0
2025-01-02 10:30:00,178.74,178.81,178.47,178.62,24484.0,177.9473,178.017,177.6785,177.8279,24484.0
2025-01-02 10:40:00,178.6,178.81,178.36,178.8,16996.0,177.8079,178.017,177.569,178.0071,16996.0
2025-01-02 10:50:00,178.76,179.0,178.56,178.56,5240.0,177.9672,178.2062,177.7681,177.7681,5240.0
2025-01-02 11:00:00,178.65,178.65,178.04,178.18,12508.0,177.8577,177.8577,177.2504,177.3898,12508.0
2025-01-02 11:10:00,178.19,178.4,178.07,178.4,11640.0,177.3998,177.6088,177.2803,177.6088,11640.0
2025-01-02 11:20:00,178.53,178.65,178.21,178.62,22300.0,177.7383,177.8577,177.4197,177.8279,22300.0
2025-01-02 11:30:00,178.61,178.77,178.52,178.77,7439.0,177.8179,177.9772,177.7283,177.9772,7439.0
2025-01-02 11:40:00,178.72,178.84,178.66,178.83,5674.0,177.9274,178.0469,177.8677,178.0369,5674.0
2025-01-02 11:50:00,178.83,178.86,178.52,178.69,7576.0,178.0369,178.0668,177.7283,177.8975,7576.0
2025-01-02 12:00:00,178.71,178.74,178.48,178.48,10510.0,177.9175,177.9473,177.6885,177.6885,10510.0
2025-01-02 12:10:00,178.54,178.84,178.51,178.51,41852.0,177.7482,178.0469,177.7183,177.7183,41852.0
2025-01-02 12:20:00,178.49,178.49,177.59,177.67,12902.0,177.6984,177.6984,176.8024,176.8821,12902.0
2025-01-02 12:30:00,177.61,177.61,177.02,177.02,26372.0,176.8223,176.8223,176.2349,176.2349,26372.0
2025-01-02 12:40:00,177.05,177.1,176.78,176.78,20078.0,176.2648,176.3146,175.996,175.996,20078.0
2025-01-02 12:50:00,176.76,177.27,176.68,177.24,89704.0,175.9761,176.4838,175.8965,176.454,89704.0
2025-01-02 13:00:00,177.16,177.26,176.79,177.15,33520.0,176.3743,176.4739,176.006,176.3644,33520.0
2025-01-02 13:10:00,177.11,177.11,176.74,176.92,16228.0,176.3245,176.3245,175.9562,176.1354,16228.0
2025-01-02 13:20:00,176.95,177.13,176.84,177.04,16218.0,176.1653,176.3445,176.0557,176.2549,16218.0
2025-01-02 13:30:00,176.97,176.97,176.62,176.74,23040.0,176.1852,176.1852,175.8367,175.9562,23040.0
2025-01-02 13:40:00,176.71,176.99,176.62,176.72,46353.0,175.9263,176.2051,175.8367,175.9363,46353.0
2025-01-02 13:50:00,176.69,176.89,176.47,176.83,16077.0,175.9064,176.1055,175.6874,176.0458,16077.0
2025-01-02 14:00:00,176.86,177.15,176.74,176.93,15570.0,176.0757,176.3644,175.9562,176.1453,15570.0
2025-01-02 14:10:00,177.0,177.1,176.89,177.03,7687.0,176.215,176.3146,176.1055,176.2449,7687.0
2025-01-02 14:20:00,177.03,177.34,177.0,177.25,27456.0,176.2449,176.5535,176.215,176.4639,27456.0
2025-01-02 14:30:00,177.27,177.28,176.96,177.13,82547.0,176.4838,176.4938,176.1752,176.3445,82547.0
2025-01-02 14:40:00,177.11,177.41,177.0,177.29,45511.0,176.3245,176.6232,176.215,176.5038,45511.0
2025-01-02 14:50:00,177.29,177.47,176.91,176.91,45476.0,176.5038,176.683,176.1254,176.1254,45476.0
2025-01-02 15:00:00,176.96,177.46,176.95,177.43,15344.0,176.1752,176.673,176.1653,176.6431,15344.0
2025-01-02 15:10:00,177.41,177.66,177.39,177.59,37678.0,176.6232,176.8721,176.6033,176.8024,37678.0
2025-01-02 15:20:00,177.61,177.68,177.53,177.6,17649.0,176.8223,176.892,176.7427,176.8124,17649.0
2025-01-02 15:30:00,177.64,177.85,177.37,177.42,34561.0,176.8522,177.0613,176.5834,176.6332,34561.0
2025-01-02 15:40:00,177.47,177.72,177.47,177.6,34862.0,176.683,176.9318,176.683,176.8124,34862.0
2025-01-02 15:50:00,177.68,177.74,177.41,177.63,78547.0,176.892,176.9518,176.6232,176.8422,78547.0
2025-01-03 09:30:00,178.3,178.74,178.3,178.73,17952.0,177.5093,177.9473,177.5093,177.9374,17952.0
2025-01-03 09:40:00,178.65,178.7,178.21,178.26,2641.0,177.8577,177.9075,177.4197,177.4694,2641.0
2025-01-03 09:50:00,178.28,178.34,178.01,178.27,4873.0,177.4894,177.5491,177.2206,177.4794,4873.0
2025-01-03 10:00:00,178.29,178.78,178.19,178.69,4104.0,177.4993,177.9871,177.3998,177.8975,4104.0
2025-01-03 10:10:00,178.73,178.75,178.29,178.31,8130.0,177.9374,177.9573,177.4993,177.5192,8130.0
2025-01-03 10:20:00,178.19,178.56,178.04,178.52,11191.0,177.3998,177.7681,177.2504,177.7283,11191.0
2025-01-03 10:30:00,178.36,178.75,178.36,178.58,9246.0,177.569,177.9573,177.569,177.788,9246.0
2025-01-03 10:40:00,178.62,178.84,178.62,178.73,11308.0,177.8279,178.0469,177.8279,177.9374,11308.0
2025-01-03 10:50:00,178.72,178.82,178.61,178.8,9036.0,177.9274,178.027,177.8179,178.0071,9036.0
2025-01-03 11:00:00,178.83,178.93,178.5,178.57,11568.0,178.0369,178.1365,177.7084,177.7781,11568.0
2025-01-03 11:10:00,178.58,178.61,178.48,178.61,5419.0,177.788,177.8179,177.6885,177.8179,5419.0
2025-01-03 11:20:00,178.62,178.79,178.56,178.78,9582.0,177.8279,177.9971,177.7681,177.9871,9582.0
2025-01-03 11:30:00,178.77,179.01,178.76,178.94,13905.0,177.9772,178.2161,177.9672,178.1464,13905.0
2025-01-03 11:40:00,178.94,179.07,178.94,179.04,14547.0,178.1464,178.2759,178.1464,178.246,14547.0
2025-01-03 11:50:00,179.06,179.14,179.02,179.03,34143.0,178.2659,178.3455,178.2261,178.236,34143.0
2025-01-03 12:00:00,179.04,179.18,178.99,179.12,6447.0,178.246,178.3854,178.1962,178.3256,6447.0
2025-01-03 12:10:00,179.11,179.12,178.88,178.88,31536.0,178.3157,178.3256,178.0867,178.0867,31536.0
2025-01-03 12:20:00,178.9,179.08,178.89,178.91,4370.0,178.1066,178.2858,178.0967,178.1166,4370.0
2025-01-03 12:30:00,178.93,178.96,178.84,178.94,16819.0,178.1365,178.1663,178.0469,178.1464,16819.0
2025-01-03 12:40:00,178.97,179.0,178.91,179.0,6062.0,178.1763,178.2062,178.1166,178.2062,6062.0
2025-01-03 12:50:00,179.01,179.11,179.0,179.07,14768.0,178.2161,178.3157,178.2062,178.2759,14768.0
2025-01-03 13:00:00,179.09,179.09,178.94,179.08,7906.0,178.2958,178.2958,178.1464,178.2858,7906.0
2025-01-03 13:10:00,179.08,179.14,179.04,179.14,10778.0,178.2858,178.3455,178.246,178.3455,10778.0
2025-01-03 13:20:00,179.14,179.34,179.11,179.34,18166.0,178.3455,178.5447,178.3157,178.5447,18166.0
2025-01-03 13:30:00,179.34,179.43,179.29,179.43,5928.0,178.5447,178.6343,178.4949,178.6343,5928.0
2025-01-03 13:40:00,179.43,179.44,179.37,179.43,3782.0,178.6343,178.6442,178.5745,178.6343,3782.0
2025-01-03 13:50:00,179.4,179.41,179.29,179.3,13824.0,178.6044,178.6143,178.4949,178.5048,13824.0
2025-01-03 14:00:00,179.28,179.4,179.26,179.4,8416.0,178.4849,178.6044,178.465,178.6044,8416.0
2025-01-03 14:10:00,179.41,179.46,179.35,179.46,15619.0,178.6143,178.6641,178.5546,178.6641,15619.0
2025-01-03 14:20:00,179.47,179.48,179.39,179.47,19414.0,178.6741,178.684,178.5944,178.6741,19414.0
2025-01-03 14:30:00,179.46,179.61,179.44,179.59,15209.0,178.6641,178.8135,178.6442,178.7936,15209.0
2025-01-03 14:40:00,179.59,179.59,179.48,179.52,9266.0,178.7936,178.7936,178.684,178.7239,9266.0
2025-01-03 14:50:00,179.52,179.53,179.41,179.47,29001.0,178.7239,178.7338,178.6143,178.6741,29001.0
2025-01-03 15:00:00,179.46,179.46,179.28,179.37,36876.0,178.6641,178.6641,178.4849,178.5745,36876.0
2025-01-03 15:10:00,179.37,179.38,179.31,179.31,33770.0,178.5745,178.5845,178.5148,178.5148,33770.0
2025-01-03 15:20:00,179.29,179.39,179.28,179.38,21020.0,178.4949,178.5944,178.4849,178.5845,21020.0
2025-01-03 15:30:00,179.37,179.37,179.24,179.29,36513.0,178.5745,178.5745,178.4451,178.4949,36513.0
2025-01-03 15:40:00,179.31,179.31,179.1,179.15,18268.0,178.5148,178.5148,178.3057,178.3555,18268.0
2025-01-03 15:50:00,179.16,179.36,179.05,179.29,24674.0,178.3655,178.5646,178.2559,178.4949,24674.0
2025-01-06 09:30:00,180.23,180.55,180.09,180.44,60683.0,179.4307,179.7493,179.2913,179.6398,60683.0
2025-01-06 09:40:00,180.47,180.89,180.47,180.88,9871.0,179.6696,180.0878,179.6696,180.0778,9871.0
2025-01-06 09:50:00,180.9,180.92,180.68,180.77,19304.0,180.0977,180.1177,179.8787,179.9683,19304.0
2025-01-06 10:00:00,180.81,180.93,180.77,180.93,7439.0,180.0081,180.1276,179.9683,180.1276,7439.0
2025-01-06 10:10:00,180.96,181.01,180.74,180.86,13997.0,180.1575,180.2073,179.9385,180.0579,13997.0
2025-01-06 10:20:00,180.84,180.91,180.78,180.9,7690.0,180.038,180.1077,179.9783,180.0977,7690.0
2025-01-06 10:30:00,180.88,180.9,180.72,180.75,20470.0,180.0778,180.0977,179.9185,179.9484,20470.0
2025-01-06 10:40:00,180.78,181.0,180.76,180.91,9225.0,179.9783,180.1973,179.9584,180.1077,9225.0
2025-01-06 10:50:00,180.91,181.11,180.85,181.05,11698.0,180.1077,180.3068,180.048,180.2471,11698.0
2025-01-06 11:00:00,181.05,181.15,180.99,181.14,95446.0,180.2471,180.3466,180.1873,180.3367,95446.0
2025-01-06 11:10:00,181.2,181.25,181.1,181.24,12905.0,180.3964,180.4462,180.2969,180.4362,12905.0
2025-01-06 11:20:00,181.26,181.29,181.19,181.26,10830.0,180.4561,180.486,180.3865,180.4561,10830.0
2025-01-06 11:30:00,181.24,181.34,181.23,181.28,12223.0,180.4362,180.5358,180.4263,180.4761,12223.0
2025-01-06 11:40:00,181.29,181.31,181.15,181.27,11005.0,180.486,180.5059,180.3466,180.4661,11005.0
2025-01-06 11:50:00,181.26,181.32,181.24,181.31,9359.0,180.4561,180.5159,180.4362,180.5059,9359.0
2025-01-06 12:00:00,181.3,181.3,181.2,181.25,15593.0,180.496,180.496,180.3964,180.4462,15593.0
2025-01-06 12:10:00,181.23,181.23,181.1,181.13,23741.0,180.4263,180.4263,180.2969,180.3267,23741.0
2025-01-06 12:20:00,181.16,181.17,181.0,181.07,15106.0,180.3566,180.3665,180.1973,180.267,15106.0
2025-01-06 12:30:00,181.03,181.06,180.95,180.96,15775.0,180.2272,180.257,180.1475,180.1575,15775.0
2025-01-06 12:40:00,180.93,180.95,180.79,180.82,16068.0,180.1276,180.1475,179.9882,180.0181,16068.0
2025-01-06 12:50:00,180.84,180.86,180.64,180.74,14904.0,180.038,180.0579,179.8389,179.9385,14904.0
2025-01-06 13:00:00,180.71,180.71,180.45,180.59,8110.0,179.9086,179.9086,179.6497,179.7891,8110.0
2025-01-06 13:10:00,180.54,180.62,180.49,180.58,12848.0,179.7393,179.819,179.6896,179.7792,12848.0
2025-01-06 13:20:00,180.57,180.68,180.55,180.61,9062.0,179.7692,179.8787,179.7493,179.809,9062.0
2025-01-06 13:30:00,180.61,180.61,180.4,180.46,10299.0,179.809,179.809,179.6,179.6597,10299.0
2025-01-06 13:40:00,180.44,180.44,180.1,180.15,23282.0,179.6398,179.6398,179.3013,179.3511,23282.0
2025-01-06 13:50:00,180.16,180.3,180.15,180.2,4921.0,179.361,179.5004,179.3511,179.4008,4921.0
2025-01-06 14:00:00,180.15,180.17,179.95,180.06,65318.0,179.3511,179.371,179.152,179.2615,65318.0
2025-01-06 14:10:00,180.04,180.21,180.01,180.15,22565.0,179.2416,179.4108,179.2117,179.3511,22565.0
2025-01-06 14:20:00,180.16,180.19,180.09,180.09,22263.0,179.361,179.3909,179.2913,179.2913,22263.0
2025-01-06 14:30:00,180.09,180.15,180.02,180.05,15755.0,179.2913,179.3511,179.2216,179.2515,15755.0
2025-01-06 14:40:00,180.05,180.14,179.98,180.13,10435.0,179.2515,179.3411,179.1818,179.3312,10435.0
2025-01-06 14:50:00,180.12,180.13,179.8,179.86,17209.0,179.3212,179.3312,179.0026,179.0624,17209.0
2025-01-06 15:00:00,179.8,179.94,179.74,179.85,21320.0,179.0026,179.142,178.9429,179.0524,21320.0
2025-01-06 15:10:00,179.82,179.87,179.71,179.8,71527.0,179.0225,179.0723,178.913,179.0026,71527.0
2025-01-06 15:20:00,179.79,179.99,179.7,179.94,40983.0,178.9927,179.1918,178.9031,179.142,40983.0
2025-01-06 15:30:00,179.97,180.03,179.82,179.84,25556.0,179.1719,179.2316,179.0225,179.0424,25556.0
2025-01-06 15:40:00,179.84,179.88,179.56,179.59,26670.0,179.0424,179.0823,178.7637,178.7936,26670.0
2025-01-06 15:50:00,179.58,180.07,179.56,180.05,34724.0,178.7836,179.2714,178.7637,179.2515,34724.0
2025-01-07 09:30:00,180.71,180.89,180.64,180.71,12823.0,179.9086,180.0878,179.8389,179.9086,12823.0
2025-01-07 09:40:00,180.62,180.97,180.62,180.94,8924.0,179.819,180.1674,179.819,180.1376,8924.0
2025-01-07 09:50:00,180.9,181.1,180.81,180.81,5426.0,180.0977,180.2969,180.0081,180.0081,5426.0
2025-01-07 10:00:00,180.78,180.8,179.88,179.9,17233.0,179.9783,179.9982,179.0823,179.1022,17233.0
2025-01-07 10:10:00,179.88,180.06,179.62,179.87,24627.0,179.0823,179.2615,178.8234,179.0723,24627.0
2025-01-07 10:20:00,179.89,180.28,179.89,180.11,18861.0,179.0922,179.4805,179.0922,179.3112,18861.0
2025-01-07 10:30:00,180.08,180.13,179.36,179.41,11764.0,179.2814,179.3312,178.5646,178.6143,11764.0
2025-01-07 10:40:00,179.43,179.53,179.19,179.3,43146.0,178.6343,178.7338,178.3953,178.5048,43146.0
2025-01-07 10:50:00,179.39,180.02,179.38,180.02,54146.0,178.5944,179.2216,178.5845,179.2216,54146.0
2025-01-07 11:00:00,180.0,180.08,179.86,180.01,8209.0,179.2017,179.2814,179.0624,179.2117,8209.0
2025-01-07 11:10:00,179.96,179.97,179.62,179.7,10620.0,179.1619,179.1719,178.8234,178.9031,10620.0
2025-01-07 11:20:00,179.74,179.88,179.63,179.88,4322.0,178.9429,179.0823,178.8334,179.0823,4322.0
2025-01-07 11:30:00,179.85,179.85,179.39,179.77,19172.0,179.0524,179.0524,178.5944,178.9728,19172.0
2025-01-07 11:40:00,179.77,179.84,179.57,179.62,6616.0,178.9728,179.0424,178.7736,178.8234,6616.0
2025-01-07 11:50:00,179.56,179.59,179.11,179.16,19526.0,178.7637,178.7936,178.3157,178.3655,19526.0
2025-01-07 12:00:00,179.2,179.35,179.19,179.24,7269.0,178.4053,178.5546,178.3953,178.4451,7269.0
2025-01-07 12:10:00,179.24,179.46,179.14,179.44,34995.0,178.4451,178.6641,178.3455,178.6442,34995.0
2025-01-07 12:20:00,179.37,179.4,179.06,179.16,22430.0,178.5745,178.6044,178.2659,178.3655,22430.0
2025-01-07 12:30:00,179.17,179.42,179.12,179.19,8061.0,178.3754,178.6243,178.3256,178.3953,8061.0
2025-01-07 12:40:00,179.15,179.2,178.96,179.0,31830.0,178.3555,178.4053,178.1663,178.2062,31830.0
2025-01-07 12:50:00,179.0,179.28,178.9,179.28,17976.0,178.2062,178.4849,178.1066,178.4849,17976.0
2025-01-07 13:00:00,179.27,179.53,179.27,179.53,18860.0,178.475,178.7338,178.475,178.7338,18860.0
2025-01-07 13:10:00,179.54,179.58,179.45,179.55,7500.0,178.7438,178.7836,178.6542,178.7537,7500.0
2025-01-07 13:20:00,179.55,179.66,179.52,179.63,18331.0,178.7537,178.8632,178.7239,178.8334,18331.0
2025-01-07 13:30:00,179.62,179.63,179.32,179.38,15174.0,178.8234,178.8334,178.5247,178.5845,15174.0
2025-01-07 13:40:00,179.38,179.39,179.19,179.32,14575.0,178.5845,178.5944,178.3953,178.5247,14575.0
2025-01-07 13:50:00,179.3,179.36,179.23,179.3,24140.0,178.5048,178.5646,178.4351,178.5048,24140.0
2025-01-07 14:00:00,179.3,179.42,179.26,179.4,20491.0,178.5048,178.6243,178.465,178.6044,20491.0
2025-01-07 14:10:00,179.39,179.48,179.28,179.33,19465.0,178.5944,178.684,178.4849,178.5347,19465.0
2025-01-07 14:20:00,179.31,179.38,179.22,179.38,10745.0,178.5148,178.5845,178.4252,178.5845,10745.0
2025-01-07 14:30:00,179.37,179.37,179.07,179.09,12169.0,178.5745,178.5745,178.2759,178.2958,12169.0
2025-01-07 14:40:00,179.08,179.3,179.03,179.09,14561.0,178.2858,178.5048,178.236,178.2958,14561.0
2025-01-07 14:50:00,179.1,179.19,179.07,179.08,5726.0,178.3057,178.3953,178.2759,178.2858,5726.0
2025-01-07 15:00:00,179.09,179.11,178.85,178.86,17402.0,178.2958,178.3157,178.0568,178.0668,17402.0
2025-01-07 15:10:00,178.78,178.8,178.64,178.67,19247.0,177.9871,178.0071,177.8478,177.8776,19247.0
2025-01-07 15:20:00,178.6,178.6,178.39,178.44,15939.0,177.8079,177.8079,177.5989,177.6487,15939.0
2025-01-07 15:30:00,178.5,178.52,178.09,178.37,14059.0,177.7084,177.7283,177.3002,177.579,14059.0
2025-01-07 15:40:00,178.4,178.56,178.3,178.46,22397.0,177.6088,177.7681,177.5093,177.6686,22397.0
2025-01-07 15:50:00,178.45,178.7,178.44,178.61,27035.0,177.6586,177.9075,177.6487,177.8179,27035.0
2025-01-08 09:30:00,178.54,178.54,178.28,178.34,21138.0,177.7482,177.7482,177.4894,177.5491,21138.0
2025-01-08 09:40:00,178.32,178.52,178.25,178.48,12112.0,177.5292,177.7283,177.4595,177.6885,12112.0
2025-01-08 09:50:00,178.5,178.62,178.16,178.31,10255.0,177.7084,177.8279,177.3699,177.5192,10255.0
2025-01-08 10:00:00,178.33,178.68,178.33,178.59,6704.0,177.5391,177.8876,177.5391,177.798,6704.0
2025-01-08 10:10:00,178.66,178.7,178.12,178.28,16578.0,177.8677,177.9075,177.3301,177.4894,16578.0
2025-01-08 10:20:00,178.33,178.41,178.09,178.21,36485.0,177.5391,177.6188,177.3002,177.4197,36485.0
2025-01-08 10:30:00,178.21,178.56,178.15,178.42,8983.0,177.4197,177.7681,177.3599,177.6287,8983.0
2025-01-08 10:40:00,178.34,178.46,178.28,178.43,129962.0,177.5491,177.6686,177.4894,177.6387,129962.0
2025-01-08 10:50:00,178.48,178.75,178.47,178.74,9392.0,177.6885,177.9573,177.6785,177.9473,9392.0
2025-01-08 11:00:00,178.74,178.75,178.5,178.69,9297.0,177.9473,177.9573,177.7084,177.8975,9297.0
2025-01-08 11:10:00,178.69,178.78,178.62,178.74,6874.0,177.8975,177.9871,177.8279,177.9473,6874.0
2025-01-08 11:20:00,178.78,178.89,178.69,178.77,13817.0,177.9871,178.0967,177.8975,177.9772,13817.0
2025-01-08 11:30:00,178.81,179.11,178.78,179.11,6124.0,178.017,178.3157,177.9871,178.3157,6124.0
2025-01-08 11:40:00,179.1,179.21,179.03,179.11,16194.0,178.3057,178.4152,178.236,178.3157,16194.0
2025-01-08 11:50:00,179.09,179.11,178.99,179.11,13345.0,178.2958,178.3157,178.1962,178.3157,13345.0
2025-01-08 12:00:00,179.1,179.11,178.62,178.64,5290.0,178.3057,178.3157,177.8279,177.8478,5290.0
2025-01-08 12:10:00,178.6,178.6,178.41,178.49,15421.0,177.8079,177.8079,177.6188,177.6984,15421.0
2025-01-08 12:20:00,178.52,178.52,177.97,178.03,6144.0,177.7283,177.7283,177.1807,177.2405,6144.0
2025-01-08 12:30:00,178.08,178.13,177.93,177.98,11184.0,177.2902,177.34,177.1409,177.1907,11184.0
2025-01-08 12:40:00,178.0,178.27,178.0,178.13,26184.0,177.2106,177.4794,177.2106,177.34,26184.0
2025-01-08 12:50:00,178.1,178.41,178.1,178.33,22689.0,177.3102,177.6188,177.3102,177.5391,22689.0
2025-01-08 13:00:00,178.3,178.73,178.3,178.66,11332.0,177.5093,177.9374,177.5093,177.8677,11332.0
2025-01-08 13:10:00,178.64,178.82,178.62,178.75,13589.0,177.8478,178.027,177.8279,177.9573,13589.0
2025-01-08 13:20:00,178.74,179.03,178.65,178.91,19352.0,177.9473,178.236,177.8577,178.1166,19352.0
2025-01-08 13:30:00,178.86,178.94,178.78,178.91,14294.0,178.0668,178.1464,177.9871,178.1166,14294.0
2025-01-08 13:40:00,178.91,178.91,178.7,178.7,6827.0,178.1166,178.1166,177.9075,177.9075,6827.0
2025-01-08 13:50:00,178.73,178.73,178.3,178.52,7062.0,177.9374,177.9374,177.5093,177.7283,7062.0
2025-01-08 14:00:00,178.43,178.96,178.33,178.95,12813.0,177.6387,178.1663,177.5391,178.1564,12813.0
2025-01-08 14:10:00,178.94,178.94,178.53,178.87,16333.0,178.1464,178.1464,177.7383,178.0767,16333.0
2025-01-08 14:20:00,178.85,179.25,178.82,179.2,76470.0,178.0568,178.4551,178.027,178.4053,76470.0
2025-01-08 14:30:00,179.19,179.19,178.79,178.82,245989.0,178.3953,178.3953,177.9971,178.027,245989.0
2025-01-08 14:40:00,178.79,178.84,178.68,178.79,195452.0,177.9971,178.0469,177.8876,177.9971,195452.0
2025-01-08 14:50:00,178.79,178.86,178.67,178.78,256749.0,177.9971,178.0668,177.8776,177.9871,256749.0
2025-01-08 15:00:00,178.78,178.9,178.7,178.75,257239.0,177.9871,178.1066,177.9075,177.9573,257239.0
2025-01-08 15:10:00,178.76,178.89,178.61,178.86,379460.0,177.9672,178.0967,177.8179,178.0668,379460.0
2025-01-08 15:20:00,178.85,179.0,178.83,178.93,224012.0,178.0568,178.2062,178.0369,178.1365,224012.0
2025-01-08 15:30:00,178.96,178.98,178.71,178.72,16275.0,178.1663,178.1863,177.9175,177.9274,16275.0
2025-01-08 15:40:00,178.8,178.94,178.77,178.89,12477.0,178.0071,178.1464,177.9772,178.0967,12477.0
2025-01-08 15:50:00,178.98,179.15,178.94,179.01,33328.0,178.1863,178.3555,178.1464,178.2161,33328.0
2025-01-10 09:30:00,177.85,178.11,177.4,177.5,46385.0,177.0613,177.3201,176.6133,176.7128,46385.0
2025-01-10 09:40:00,177.49,177.78,177.21,177.32,12729.0,176.7029,176.9916,176.4241,176.5336,12729.0
2025-01-10 09:50:00,177.29,177.4,177.12,177.28,9396.0,176.5038,176.6133,176.3345,176.4938,9396.0
2025-01-10 10:00:00,177.25,177.25,176.31,176.39,17831.0,176.4639,176.4639,175.5281,175.6077,17831.0
2025-01-10 10:10:00,176.41,176.65,176.2,176.63,19247.0,175.6277,175.8666,175.4186,175.8467,19247.0
2025-01-10 10:20:00,176.61,177.01,176.6,176.99,10045.0,175.8268,176.225,175.8168,176.2051,10045.0
2025-01-10 10:30:00,176.89,177.21,176.89,177.14,11893.0,176.1055,176.4241,176.1055,176.3544,11893.0
2025-01-10 10:40:00,177.03,177.36,176.96,177.27,21477.0,176.2449,176.5734,176.1752,176.4838,21477.0
2025-01-10 10:50:00,177.24,177.25,176.77,176.87,14434.0,176.454,176.4639,175.9861,176.0856,14434.0
2025-01-10 11:00:00,176.77,176.79,176.49,176.6,12628.0,175.9861,176.006,175.7073,175.8168,12628.0
2025-01-10 11:10:00,176.6,176.62,176.43,176.44,10525.0,175.8168,175.8367,175.6476,175.6575,10525.0
2025-01-10 11:20:00,176.49,176.68,176.4,176.45,86649.0,175.7073,175.8965,175.6177,175.6675,86649.0
2025-01-10 11:30:00,176.34,176.48,176.2,176.29,13342.0,175.558,175.6973,175.4186,175.5082,13342.0
2025-01-10 11:40:00,176.33,176.71,176.33,176.47,21243.0,175.548,175.9263,175.548,175.6874,21243.0
2025-01-10 11:50:00,176.52,176.65,176.31,176.34,19895.0,175.7372,175.8666,175.5281,175.558,19895.0
2025-01-10 12:00:00,176.19,176.23,176.02,176.07,36713.0,175.4086,175.4485,175.2394,175.2892,36713.0
2025-01-10 12:10:00,176.07,176.34,176.06,176.33,12219.0,175.2892,175.558,175.2792,175.548,12219.0
2025-01-10 12:20:00,176.34,176.45,176.17,176.45,5979.0,175.558,175.6675,175.3887,175.6675,5979.0
2025-01-10 12:30:00,176.5,176.68,176.44,176.62,9711.0,175.7173,175.8965,175.6575,175.8367,9711.0
2025-01-10 12:40:00,176.65,176.82,176.6,176.8,12660.0,175.8666,176.0358,175.8168,176.0159,12660.0
2025-01-10 12:50:00,176.79,176.86,176.7,176.84,6145.0,176.006,176.0757,175.9164,176.0557,6145.0
2025-01-10 13:00:00,176.85,176.92,176.67,176.92,15042.0,176.0657,176.1354,175.8865,176.1354,15042.0
2025-01-10 13:10:00,176.95,177.05,176.9,177.01,36806.0,176.1653,176.2648,176.1155,176.225,36806.0
2025-01-10 13:20:00,177.02,177.44,177.02,177.33,12764.0,176.2349,176.6531,176.2349,176.5436,12764.0
2025-01-10 13:30:00,177.3,177.51,177.15,177.45,34742.0,176.5137,176.7228,176.3644,176.663,34742.0
2025-01-10 13:40:00,177.45,177.52,177.33,177.51,36231.0,176.663,176.7327,176.5436,176.7228,36231.0
2025-01-10 13:50:00,177.53,177.7,177.38,177.66,17199.0,176.7427,176.9119,176.5934,176.8721,17199.0
2025-01-10 14:00:00,177.66,177.66,176.99,176.99,15478.0,176.8721,176.8721,176.2051,176.2051,15478.0
2025-01-10 14:10:00,176.91,177.07,176.9,177.06,14183.0,176.1254,176.2847,176.1155,176.2748,14183.0
2025-01-10 14:20:00,177.06,177.22,176.85,177.14,22948.0,176.2748,176.4341,176.0657,176.3544,22948.0
2025-01-10 14:30:00,177.11,177.11,176.81,176.96,10875.0,176.3245,176.3245,176.0259,176.1752,10875.0
2025-01-10 14:40:00,176.95,177.01,176.75,176.75,22428.0,176.1653,176.225,175.9661,175.9661,22428.0
2025-01-10 14:50:00,176.72,177.04,176.7,176.94,46570.0,175.9363,176.2549,175.9164,176.1553,46570.0
2025-01-10 15:00:00,176.94,176.99,176.76,176.84,29840.0,176.1553,176.2051,175.9761,176.0557,29840.0
2025-01-10 15:10:00,176.82,176.87,176.31,176.39,32032.0,176.0358,176.0856,175.5281,175.6077,32032.0
2025-01-10 15:20:00,176.41,176.54,176.36,176.43,38649.0,175.6277,175.7571,175.5779,175.6476,38649.0
2025-01-10 15:30:00,176.4,176.61,176.23,176.46,36111.0,175.6177,175.8268,175.4485,175.6774,36111.0
2025-01-10 15:40:00,176.46,176.57,176.31,176.35,20303.0,175.6774,175.7869,175.5281,175.5679,20303.0
2025-01-10 15:50:00,176.34,176.59,176.25,176.4,50592.0,175.558,175.8069,175.4684,175.6177,50592.0
2025-01-13 09:30:00,175.19,175.22,174.91,174.91,173334.0,174.4131,174.4429,174.1343,174.1343,173334.0
2025-01-13 09:40:00,174.95,175.3,174.84,175.16,10855.0,174.1741,174.5226,174.0646,174.3832,10855.0
2025-01-13 09:50:00,175.19,175.67,175.15,175.61,4061.0,174.4131,174.8909,174.3732,174.8312,4061.0
2025-01-13 10:00:00,175.61,175.77,175.39,175.57,48916.0,174.8312,174.9905,174.6122,174.7914,48916.0
2025-01-13 10:10:00,175.47,175.55,175.25,175.54,8167.0,174.6918,174.7715,174.4728,174.7615,8167.0
2025-01-13 10:20:00,175.5,175.58,175.09,175.12,16262.0,174.7217,174.8013,174.3135,174.3434,16262.0
2025-01-13 10:30:00,175.11,175.72,175.11,175.7,27398.0,174.3334,174.9407,174.3334,174.9208,27398.0
2025-01-13 10:40:00,175.69,175.92,175.53,175.89,10609.0,174.9108,175.1398,174.7516,175.11,10609.0
2025-01-13 10:50:00,175.94,175.94,175.63,175.66,12912.0,175.1597,175.1597,174.8511,174.881,12912.0
2025-01-13 11:00:00,175.7,175.73,175.37,175.4,30313.0,174.9208,174.9507,174.5923,174.6221,30313.0
2025-01-13 11:10:00,175.48,175.5,175.37,175.47,11653.0,174.7018,174.7217,174.5923,174.6918,11653.0
2025-01-13 11:20:00,175.46,175.63,175.37,175.5,17904.0,174.6819,174.8511,174.5923,174.7217,17904.0
2025-01-13 11:30:00,175.45,175.73,175.38,175.42,38695.0,174.6719,174.9507,174.6022,174.642,38695.0
2025-01-13 11:40:00,175.48,175.77,175.48,175.66,61450.0,174.7018,174.9905,174.7018,174.881,61450.0
2025-01-13 11:50:00,175.63,175.63,175.18,175.2,12082.0,174.8511,174.8511,174.4031,174.423,12082.0
2025-01-13 12:00:00,175.19,175.53,175.15,175.51,9836.0,174.4131,174.7516,174.3732,174.7316,9836.0
2025-01-13 12:10:00,175.59,175.76,175.58,175.76,6181.0,174.8113,174.9805,174.8013,174.9805,6181.0
2025-01-13 12:20:00,175.75,175.9,175.73,175.8,40689.0,174.9706,175.1199,174.9507,175.0204,40689.0
2025-01-13 12:30:00,175.79,175.86,175.69,175.7,36995.0,175.0104,175.0801,174.9108,174.9208,36995.0
2025-01-13 12:40:00,175.68,175.84,175.64,175.8,10102.0,174.9009,175.0602,174.8611,175.0204,10102.0
2025-01-13 12:50:00,175.79,176.17,175.79,176.17,10404.0,175.0104,175.3887,175.0104,175.3887,10404.0
2025-01-13 13:00:00,176.18,176.24,176.07,176.18,27526.0,175.3987,175.4584,175.2892,175.3987,27526.0
2025-01-13 13:10:00,176.21,176.25,176.05,176.08,23977.0,175.4285,175.4684,175.2692,175.2991,23977.0
2025-01-13 13:20:00,176.08,176.25,176.0,176.25,10535.0,175.2991,175.4684,175.2195,175.4684,10535.0
2025-01-13 13:30:00,176.29,176.4,176.19,176.35,13035.0,175.5082,175.6177,175.4086,175.5679,13035.0
2025-01-13 13:40:00,176.33,176.43,176.19,176.41,18716.0,175.548,175.6476,175.4086,175.6277,18716.0
2025-01-13 13:50:00,176.41,176.41,176.27,176.39,10034.0,175.6277,175.6277,175.4883,175.6077,10034.0
2025-01-13 14:00:00,176.38,176.42,176.24,176.32,11138.0,175.5978,175.6376,175.4584,175.5381,11138.0
2025-01-13 14:10:00,176.31,176.41,176.15,176.18,10772.0,175.5281,175.6277,175.3688,175.3987,10772.0
2025-01-13 14:20:00,176.21,176.52,176.12,176.51,14297.0,175.4285,175.7372,175.3389,175.7272,14297.0
2025-01-13 14:30:00,176.51,176.59,176.38,176.54,74711.0,175.7272,175.8069,175.5978,175.7571,74711.0
2025-01-13 14:40:00,176.55,176.69,176.3,176.3,85943.0,175.767,175.9064,175.5181,175.5181,85943.0
2025-01-13 14:50:00,176.3,176.61,176.3,176.55,75317.0,175.5181,175.8268,175.5181,175.767,75317.0
2025-01-13 15:00:00,176.52,176.57,176.39,176.48,27615.0,175.7372,175.7869,175.6077,175.6973,27615.0
2025-01-13 15:10:00,176.5,176.6,176.42,176.6,23258.0,175.7173,175.8168,175.6376,175.8168,23258.0
2025-01-13 15:20:00,176.61,176.65,176.34,176.38,151128.0,175.8268,175.8666,175.558,175.5978,151128.0
2025-01-13 15:30:00,176.35,176.48,176.31,176.34,43826.0,175.5679,175.6973,175.5281,175.558,43826.0
2025-01-13 15:40:00,176.38,176.41,176.28,176.32,38836.0,175.5978,175.6277,175.4982,175.5381,38836.0
2025-01-13 15:50:00,176.33,176.74,176.33,176.68,20818.0,175.548,175.9562,175.548,175.8965,20818.0
2025-01-14 09:30:00,177.33,177.34,176.93,177.09,23647.0,176.5436,176.5535,176.1453,176.3046,23647.0
2025-01-14 09:40:00,177.02,177.14,176.64,176.78,49788.0,176.2349,176.3544,175.8566,175.996,49788.0
2025-01-14 09:50:00,176.73,176.74,176.25,176.3,29065.0,175.9462,175.9562,175.4684,175.5181,29065.0
2025-01-14 10:00:00,176.32,176.88,176.32,176.77,39286.0,175.5381,176.0956,175.5381,175.9861,39286.0
2025-01-14 10:10:00,176.75,177.02,176.72,176.89,8368.0,175.9661,176.2349,175.9363,176.1055,8368.0
2025-01-14 10:20:00,176.86,176.88,176.56,176.68,8209.0,176.0757,176.0956,175.777,175.8965,8209.0
2025-01-14 10:30:00,176.69,176.69,176.43,176.43,7361.0,175.9064,175.9064,175.6476,175.6476,7361.0
2025-01-14 10:40:00,176.41,176.81,176.41,176.55,9857.0,175.6277,176.0259,175.6277,175.767,9857.0
2025-01-14 10:50:00,176.48,176.61,176.32,176.32,6762.0,175.6973,175.8268,175.5381,175.5381,6762.0
2025-01-14 11:00:00,176.35,176.36,175.9,176.11,20818.0,175.5679,175.5779,175.1199,175.329,20818.0
2025-01-14 11:10:00,176.11,176.18,175.95,175.96,7514.0,175.329,175.3987,175.1697,175.1796,7514.0
2025-01-14 11:20:00,176.02,176.28,176.0,176.03,10433.0,175.2394,175.4982,175.2195,175.2493,10433.0
2025-01-14 11:30:00,176.02,176.16,175.8,175.85,8837.0,175.2394,175.3788,175.0204,175.0701,8837.0
2025-01-14 11:40:00,175.89,175.91,175.51,175.55,8813.0,175.11,175.1299,174.7316,174.7715,8813.0
2025-01-14 11:50:00,175.56,175.6,175.37,175.37,8175.0,174.7814,174.8212,174.5923,174.5923,8175.0
2025-01-14 12:00:00,175.34,175.6,175.3,175.52,23270.0,174.5624,174.8212,174.5226,174.7416,23270.0
2025-01-14 12:10:00,175.54,175.73,175.53,175.6,14501.0,174.7615,174.9507,174.7516,174.8212,14501.0
2025-01-14 12:20:00,175.62,175.7,175.46,175.64,8138.0,174.8412,174.9208,174.6819,174.8611,8138.0
2025-01-14 12:30:00,175.62,175.62,175.25,175.5,20933.0,174.8412,174.8412,174.4728,174.7217,20933.0
2025-01-14 12:40:00,175.52,175.81,175.52,175.72,15823.0,174.7416,175.0303,174.7416,174.9407,15823.0
2025-01-14 12:50:00,175.7,175.85,175.68,175.76,7020.0,174.9208,175.0701,174.9009,174.9805,7020.0
2025-01-14 13:00:00,175.76,176.0,175.74,175.97,14864.0,174.9805,175.2195,174.9606,175.1896,14864.0
2025-01-14 13:10:00,175.99,176.13,175.9,176.09,16251.0,175.2095,175.3489,175.1199,175.3091,16251.0
2025-01-14 13:20:00,176.07,176.4,176.07,176.36,13345.0,175.2892,175.6177,175.2892,175.5779,13345.0
2025-01-14 13:30:00,176.33,176.45,176.28,176.45,14911.0,175.548,175.6675,175.4982,175.6675,14911.0
2025-01-14 13:40:00,176.47,176.72,176.47,176.69,5980.0,175.6874,175.9363,175.6874,175.9064,5980.0
2025-01-14 13:50:00,176.7,176.85,176.7,176.78,10221.0,175.9164,176.0657,175.9164,175.996,10221.0
2025-01-14 14:00:00,176.77,176.84,176.65,176.75,16106.0,175.9861,176.0557,175.8666,175.9661,16106.0
2025-01-14 14:10:00,176.77,176.9,176.63,176.83,102775.0,175.9861,176.1155,175.8467,176.0458,102775.0
2025-01-14 14:20:00,176.83,176.9,176.71,176.72,36463.0,176.0458,176.1155,175.9263,175.9363,36463.0
2025-01-14 14:30:00,176.67,176.9,176.67,176.85,21745.0,175.8865,176.1155,175.8865,176.0657,21745.0
2025-01-14 14:40:00,176.81,176.85,176.64,176.65,23500.0,176.0259,176.0657,175.8566,175.8666,23500.0
2025-01-14 14:50:00,176.62,176.63,176.0,176.05,20631.0,175.8367,175.8467,175.2195,175.2692,20631.0
2025-01-14 15:00:00,176.03,176.12,175.57,175.76,39186.0,175.2493,175.3389,174.7914,174.9805,39186.0
2025-01-14 15:10:00,175.72,175.92,175.64,175.86,26610.0,174.9407,175.1398,174.8611,175.0801,26610.0
2025-01-14 15:20:00,175.89,176.05,175.78,176.04,16770.0,175.11,175.2692,175.0004,175.2593,16770.0
2025-01-14 15:30:00,176.12,176.12,175.88,175.88,18178.0,175.3389,175.3389,175.1,175.1,18178.0
2025-01-14 15:40:00,175.89,176.23,175.89,176.18,25971.0,175.11,175.4485,175.11,175.3987,25971.0
2025-01-14 15:50:00,176.15,176.67,176.15,176.67,40969.0,175.3688,175.8865,175.3688,175.8865,40969.0
2025-01-15 09:30:00,178.86,179.23,178.72,178.96,95971.0,178.0668,178.4351,177.9274,178.1663,95971.0
2025-01-15 09:40:00,178.98,179.56,178.97,179.54,17105.0,178.1863,178.7637,178.1763,178.7438,17105.0
2025-01-15 09:50:00,179.55,179.59,179.32,179.43,10445.0,178.7537,178.7936,178.5247,178.6343,10445.0
2025-01-15 10:00:00,179.53,179.61,179.37,179.46,42561.0,178.7338,178.8135,178.5745,178.6641,42561.0
2025-01-15 10:10:00,179.48,179.64,179.45,179.63,8914.0,178.684,178.8433,178.6542,178.8334,8914.0
2025-01-15 10:20:00,179.53,179.58,179.44,179.47,9597.0,178.7338,178.7836,178.6442,178.6741,9597.0
2025-01-15 10:30:00,179.51,179.56,179.3,179.47,19290.0,178.7139,178.7637,178.5048,178.6741,19290.0
2025-01-15 10:40:00,179.4,179.52,179.29,179.29,14045.0,178.6044,178.7239,178.4949,178.4949,14045.0
2025-01-15 10:50:00,179.27,179.39,179.23,179.23,5122.0,178.475,178.5944,178.4351,178.4351,5122.0
2025-01-15 11:00:00,179.35,179.45,179.23,179.27,5805.0,178.5546,178.6542,178.4351,178.475,5805.0
2025-01-15 11:10:00,179.32,179.38,179.17,179.26,17297.0,178.5247,178.5845,178.3754,178.465,17297.0
2025-01-15 11:20:00,179.18,179.43,179.13,179.2,6375.0,178.3854,178.6343,178.3356,178.4053,6375.0
2025-01-15 11:30:00,179.13,179.14,178.8,178.94,9567.0,178.3356,178.3455,178.0071,178.1464,9567.0
2025-01-15 11:40:00,178.97,178.98,178.8,178.8,4124.0,178.1763,178.1863,178.0071,178.0071,4124.0
2025-01-15 11:50:00,178.84,178.84,178.7,178.8,4357.0,178.0469,178.0469,177.9075,178.0071,4357.0
2025-01-15 12:00:00,178.76,179.03,178.76,179.03,14893.0,177.9672,178.236,177.9672,178.236,14893.0
2025-01-15 12:10:00,179.06,179.17,178.98,178.98,29746.0,178.2659,178.3754,178.1863,178.1863,29746.0
2025-01-15 12:20:00,179.0,179.11,178.91,179.11,56196.0,178.2062,178.3157,178.1166,178.3157,56196.0
2025-01-15 12:30:00,179.1,179.34,179.09,179.33,12242.0,178.3057,178.5447,178.2958,178.5347,12242.0
2025-01-15 12:40:00,179.35,179.41,179.32,179.37,26340.0,178.5546,178.6143,178.5247,178.5745,26340.0
2025-01-15 12:50:00,179.36,179.36,179.11,179.13,21090.0,178.5646,178.5646,178.3157,178.3356,21090.0
2025-01-15 13:00:00,179.17,179.36,179.15,179.24,12309.0,178.3754,178.5646,178.3555,178.4451,12309.0
2025-01-15 13:10:00,179.25,179.43,179.24,179.43,17886.0,178.4551,178.6343,178.4451,178.6343,17886.0
2025-01-15 13:20:00,179.47,179.51,179.41,179.51,71779.0,178.6741,178.7139,178.6143,178.7139,71779.0
2025-01-15 13:30:00,179.52,179.58,179.44,179.49,17224.0,178.7239,178.7836,178.6442,178.694,17224.0
2025-01-15 13:40:00,179.46,179.57,179.45,179.53,14939.0,178.6641,178.7736,178.6542,178.7338,14939.0
2025-01-15 13:50:00,179.54,179.61,179.54,179.56,7296.0,178.7438,178.8135,178.7438,178.7637,7296.0
2025-01-15 14:00:00,179.57,179.61,179.54,179.59,5706.0,178.7736,178.8135,178.7438,178.7936,5706.0
2025-01-15 14:10:00,179.61,179.65,179.57,179.61,8703.0,178.8135,178.8533,178.7736,178.8135,8703.0
2025-01-15 14:20:00,179.61,179.72,179.53,179.72,44260.0,178.8135,178.923,178.7338,178.923,44260.0
2025-01-15 14:30:00,179.73,179.84,179.72,179.83,12250.0,178.9329,179.0424,178.923,179.0325,12250.0
2025-01-15 14:40:00,179.87,179.91,179.69,179.76,7261.0,179.0723,179.1121,178.8931,178.9628,7261.0
2025-01-15 14:50:00,179.78,179.82,179.71,179.79,9615.0,178.9827,179.0225,178.913,178.9927,9615.0
2025-01-15 15:00:00,179.84,179.84,179.76,179.8,15847.0,179.0424,179.0424,178.9628,179.0026,15847.0
2025-01-15 15:10:00,179.81,179.88,179.8,179.8,25787.0,179.0126,179.0823,179.0026,179.0026,25787.0
2025-01-15 15:20:00,179.82,179.91,179.79,179.84,12805.0,179.0225,179.1121,178.9927,179.0424,12805.0
2025-01-15 15:30:00,179.79,179.86,179.66,179.7,11931.0,178.9927,179.0624,178.8632,178.9031,11931.0
2025-01-15 15:40:00,179.71,179.75,179.58,179.67,30665.0,178.913,178.9528,178.7836,178.8732,30665.0
2025-01-15 15:50:00,179.66,179.66,179.43,179.44,36865.0,178.8632,178.8632,178.6343,178.6442,36865.0
2025-01-16 09:30:00,179.9,179.94,179.63,179.93,19955.0,179.1022,179.142,178.8334,179.132,19955.0
2025-01-16 09:40:00,179.96,179.96,179.48,179.52,6400.0,179.1619,179.1619,178.684,178.7239,6400.0
2025-01-16 09:50:00,179.49,179.6,179.4,179.41,3825.0,178.694,178.8035,178.6044,178.6143,3825.0
2025-01-16 10:00:00,179.34,179.69,179.26,179.67,11672.0,178.5447,178.8931,178.465,178.8732,11672.0
2025-01-16 10:10:00,179.69,179.69,179.48,179.65,13436.0,178.8931,178.8931,178.684,178.8533,13436.0
2025-01-16 10:20:00,179.67,179.76,179.5,179.56,17142.0,178.8732,178.9628,178.7039,178.7637,17142.0
2025-01-16 10:30:00,179.59,179.85,179.55,179.85,21094.0,178.7936,179.0524,178.7537,179.0524,21094.0
2025-01-16 10:40:00,179.88,179.88,179.59,179.78,14487.0,179.0823,179.0823,178.7936,178.9827,14487.0
2025-01-16 10:50:00,179.8,180.1,179.8,180.1,12582.0,179.0026,179.3013,179.0026,179.3013,12582.0
2025-01-16 11:00:00,180.11,180.41,180.06,180.37,16271.0,179.3112,179.6099,179.2615,179.5701,16271.0
2025-01-16 11:10:00,180.32,180.34,179.96,180.0,15226.0,179.5203,179.5402,179.1619,179.2017,15226.0
2025-01-16 11:20:00,179.97,180.11,179.85,180.09,50574.0,179.1719,179.3112,179.0524,179.2913,50574.0
2025-01-16 11:30:00,180.09,180.17,179.89,179.94,20777.0,179.2913,179.371,179.0922,179.142,20777.0
2025-01-16 11:40:00,179.94,180.01,179.73,179.94,21417.0,179.142,179.2117,178.9329,179.142,21417.0
2025-01-16 11:50:00,180.03,180.24,179.92,180.23,23229.0,179.2316,179.4407,179.1221,179.4307,23229.0
2025-01-16 12:00:00,180.18,180.3,180.17,180.24,13289.0,179.3809,179.5004,179.371,179.4407,13289.0
2025-01-16 12:10:00,180.22,180.26,180.08,180.15,10633.0,179.4208,179.4606,179.2814,179.3511,10633.0
2025-01-16 12:20:00,180.19,180.36,180.05,180.35,5001.0,179.3909,179.5601,179.2515,179.5502,5001.0
2025-01-16 12:30:00,180.34,180.34,180.11,180.11,4934.0,179.5402,179.5402,179.3112,179.3112,4934.0
2025-01-16 12:40:00,180.1,180.19,180.09,180.12,10972.0,179.3013,179.3909,179.2913,179.3212,10972.0
2025-01-16 12:50:00,180.13,180.13,180.06,180.09,6721.0,179.3312,179.3312,179.2615,179.2913,6721.0
2025-01-16 13:00:00,180.06,180.2,180.06,180.11,8959.0,179.2615,179.4008,179.2615,179.3112,8959.0
2025-01-16 13:10:00,180.11,180.2,180.0,180.02,13321.0,179.3112,179.4008,179.2017,179.2216,13321.0
2025-01-16 13:20:00,180.06,180.09,179.83,179.84,7610.0,179.2615,179.2913,179.0325,179.0424,7610.0
2025-01-16 13:30:00,179.81,179.88,179.7,179.79,9915.0,179.0126,179.0823,178.9031,178.9927,9915.0
2025-01-16 13:40:00,179.8,179.82,179.51,179.6,18618.0,179.0026,179.0225,178.7139,178.8035,18618.0
2025-01-16 13:50:00,179.6,179.72,179.51,179.61,14810.0,178.8035,178.923,178.7139,178.8135,14810.0
2025-01-16 14:00:00,179.57,179.75,179.5,179.71,60452.0,178.7736,178.9528,178.7039,178.913,60452.0
2025-01-16 14:10:00,179.68,179.79,179.68,179.77,21321.0,178.8832,178.9927,178.8832,178.9728,21321.0
2025-01-16 14:20:00,179.78,179.87,179.59,179.82,31123.0,178.9827,179.0723,178.7936,179.0225,31123.0
2025-01-16 14:30:00,179.82,179.91,179.74,179.9,12292.0,179.0225,179.1121,178.9429,179.1022,12292.0
2025-01-16 14:40:00,179.89,179.9,179.82,179.87,9593.0,179.0922,179.1022,179.0225,179.0723,9593.0
2025-01-16 14:50:00,179.84,179.99,179.76,179.94,9917.0,179.0424,179.1918,178.9628,179.142,9917.0
2025-01-16 15:00:00,179.93,180.05,179.91,180.03,24796.0,179.132,179.2515,179.1121,179.2316,24796.0
2025-01-16 15:10:00,180.03,180.03,179.75,179.76,22569.0,179.2316,179.2316,178.9528,178.9628,22569.0
2025-01-16 15:20:00,179.74,179.76,179.62,179.7,26376.0,178.9429,178.9628,178.8234,178.9031,26376.0
2025-01-16 15:30:00,179.69,179.81,179.69,179.76,61869.0,178.8931,179.0126,178.8931,178.9628,61869.0
2025-01-16 15:40:00,179.76,179.92,179.76,179.84,10776.0,178.9628,179.1221,178.9628,179.0424,10776.0
2025-01-16 15:50:00,179.82,179.94,179.42,179.42,13900.0,179.0225,179.142,178.6243,178.6243,13900.0
2025-01-17 09:30:00,181.14,181.14,180.55,180.58,26157.0,180.3367,180.3367,179.7493,179.7792,26157.0
2025-01-17 09:40:00,180.53,180.89,180.43,180.88,10454.0,179.7294,180.0878,179.6298,180.0778,10454.0
2025-01-17 09:50:00,180.88,180.94,180.58,180.58,17870.0,180.0778,180.1376,179.7792,179.7792,17870.0
2025-01-17 10:00:00,180.63,181.01,180.63,180.81,258480.0,179.8289,180.2073,179.8289,180.0081,258480.0
2025-01-17 10:10:00,180.82,180.95,180.82,180.93,4720.0,180.0181,180.1475,180.0181,180.1276,4720.0
2025-01-17 10:20:00,180.89,180.89,180.63,180.81,11225.0,180.0878,180.0878,179.8289,180.0081,11225.0
2025-01-17 10:30:00,180.85,180.98,180.82,180.98,11735.0,180.048,180.1774,180.0181,180.1774,11735.0
2025-01-17 10:40:00,180.96,181.03,180.93,181.01,8086.0,180.1575,180.2272,180.1276,180.2073,8086.0
2025-01-17 10:50:00,181.06,181.12,181.01,181.12,43685.0,180.257,180.3168,180.2073,180.3168,43685.0
2025-01-17 11:00:00,181.13,181.21,181.06,181.17,16120.0,180.3267,180.4064,180.257,180.3665,16120.0
2025-01-17 11:10:00,181.15,181.21,181.05,181.17,33505.0,180.3466,180.4064,180.2471,180.3665,33505.0
2025-01-17 11:20:00,181.17,181.35,181.16,181.24,30102.0,180.3665,180.5457,180.3566,180.4362,30102.0
2025-01-17 11:30:00,181.27,181.27,181.01,181.11,26210.0,180.4661,180.4661,180.2073,180.3068,26210.0
2025-01-17 11:40:00,181.13,181.19,181.04,181.08,37185.0,180.3267,180.3865,180.2371,180.2769,37185.0
2025-01-17 11:50:00,181.08,181.11,180.96,180.98,21449.0,180.2769,180.3068,180.1575,180.1774,21449.0
2025-01-17 12:00:00,180.97,181.02,180.86,181.01,25065.0,180.1674,180.2172,180.0579,180.2073,25065.0
2025-01-17 12:10:00,181.0,181.12,180.98,181.11,22681.0,180.1973,180.3168,180.1774,180.3068,22681.0
2025-01-17 12:20:00,181.11,181.18,181.1,181.15,21538.0,180.3068,180.3765,180.2969,180.3466,21538.0
2025-01-17 12:30:00,181.15,181.2,181.07,181.19,25659.0,180.3466,180.3964,180.267,180.3865,25659.0
2025-01-17 12:40:00,181.15,181.21,181.11,181.19,30039.0,180.3466,180.4064,180.3068,180.3865,30039.0
2025-01-17 12:50:00,181.19,181.21,181.06,181.16,28294.0,180.3865,180.4064,180.257,180.3566,28294.0
2025-01-17 13:00:00,181.17,181.2,181.06,181.15,15634.0,180.3665,180.3964,180.257,180.3466,15634.0
2025-01-17 13:10:00,181.16,181.23,181.15,181.19,42530.0,180.3566,180.4263,180.3466,180.3865,42530.0
2025-01-17 13:20:00,181.19,181.25,181.17,181.18,102225.0,180.3865,180.4462,180.3665,180.3765,102225.0
2025-01-17 13:30:00,181.17,181.21,181.11,181.16,12127.0,180.3665,180.4064,180.3068,180.3566,12127.0
2025-01-17 13:40:00,181.17,181.18,181.05,181.07,8865.0,180.3665,180.3765,180.2471,180.267,8865.0
2025-01-17 13:50:00,181.06,181.06,180.9,180.97,10505.0,180.257,180.257,180.0977,180.1674,10505.0
2025-01-17 14:00:00,180.98,181.01,180.85,180.89,11215.0,180.1774,180.2073,180.048,180.0878,11215.0
2025-01-17 14:10:00,180.88,180.96,180.82,180.82,36694.0,180.0778,180.1575,180.0181,180.0181,36694.0
2025-01-17 14:20:00,180.81,180.96,180.8,180.87,18829.0,180.0081,180.1575,179.9982,180.0679,18829.0
2025-01-17 14:30:00,180.88,180.94,180.84,180.89,17214.0,180.0778,180.1376,180.038,180.0878,17214.0
2025-01-17 14:40:00,180.88,180.9,180.82,180.82,12224.0,180.0778,180.0977,180.0181,180.0181,12224.0
2025-01-17 14:50:00,180.81,180.82,180.67,180.7,12897.0,180.0081,180.0181,179.8688,179.8986,12897.0
2025-01-17 15:00:00,180.66,180.77,180.52,180.77,24321.0,179.8588,179.9683,179.7194,179.9683,24321.0
2025-01-17 15:10:00,180.77,180.87,180.77,180.85,31018.0,179.9683,180.0679,179.9683,180.048,31018.0
2025-01-17 15:20:00,180.84,180.9,180.8,180.82,18389.0,180.038,180.0977,179.9982,180.0181,18389.0
2025-01-17 15:30:00,180.82,180.95,180.8,180.9,18678.0,180.0181,180.1475,179.9982,180.0977,18678.0
2025-01-17 15:40:00,180.89,180.93,180.82,180.86,47448.0,180.0878,180.1276,180.0181,180.0579,47448.0
2025-01-17 15:50:00,180.83,180.89,180.57,180.65,55492.0,180.0281,180.0878,179.7692,179.8488,55492.0
2025-01-21 09:30:00,181.52,181.8,181.28,181.55,18648.0,180.715,180.9937,180.4761,180.7449,18648.0
2025-01-21 09:40:00,181.52,182.0,181.46,181.85,47592.0,180.715,181.1929,180.6553,181.0435,47592.0
2025-01-21 09:50:00,181.86,181.95,181.45,181.68,21499.0,181.0535,181.1431,180.6453,180.8743,21499.0
2025-01-21 10:00:00,181.59,181.67,181.45,181.67,5760.0,180.7847,180.8643,180.6453,180.8643,5760.0
2025-01-21 10:10:00,181.63,181.63,181.21,181.51,10515.0,180.8245,180.8245,180.4064,180.705,10515.0
2025-01-21 10:20:00,181.52,181.65,181.44,181.64,11313.0,180.715,180.8444,180.6353,180.8345,11313.0
2025-01-21 10:30:00,181.65,181.65,181.45,181.57,16248.0,180.8444,180.8444,180.6453,180.7648,16248.0
2025-01-21 10:40:00,181.62,181.68,181.42,181.54,11238.0,180.8145,180.8743,180.6154,180.7349,11238.0
2025-01-21 10:50:00,181.52,181.65,181.38,181.62,16045.0,180.715,180.8444,180.5756,180.8145,16045.0
2025-01-21 11:00:00,181.55,181.71,181.43,181.71,5139.0,180.7449,180.9041,180.6254,180.9041,5139.0
2025-01-21 11:10:00,181.65,181.65,181.57,181.63,11092.0,180.8444,180.8444,180.7648,180.8245,11092.0
2025-01-21 11:20:00,181.62,181.71,181.6,181.61,21067.0,180.8145,180.9041,180.7946,180.8046,21067.0
2025-01-21 11:30:00,181.66,181.77,181.59,181.63,18274.0,180.8544,180.9639,180.7847,180.8245,18274.0
2025-01-21 11:40:00,181.64,181.7,181.57,181.63,7322.0,180.8345,180.8942,180.7648,180.8245,7322.0
2025-01-21 11:50:00,181.64,181.89,181.64,181.89,15434.0,180.8345,181.0834,180.8345,181.0834,15434.0
2025-01-21 12:00:00,181.87,181.95,181.79,181.94,11940.0,181.0634,181.1431,180.9838,181.1331,11940.0
2025-01-21 12:10:00,181.94,181.96,181.82,181.89,12078.0,181.1331,181.153,181.0137,181.0834,12078.0
2025-01-21 12:20:00,181.88,182.09,181.85,182.05,25150.0,181.0734,181.2825,181.0435,181.2426,25150.0
2025-01-21 12:30:00,182.06,182.19,182.06,182.15,6031.0,181.2526,181.382,181.2526,181.3422,6031.0
2025-01-21 12:40:00,182.17,182.23,182.11,182.16,32334.0,181.3621,181.4218,181.3024,181.3522,32334.0
2025-01-21 12:50:00,182.16,182.25,182.15,182.23,30751.0,181.3522,181.4418,181.3422,181.4218,30751.0
2025-01-21 13:00:00,182.22,182.24,182.1,182.2,12200.0,181.4119,181.4318,181.2924,181.392,12200.0
2025-01-21 13:10:00,182.2,182.27,182.13,182.24,16047.0,181.392,181.4617,181.3223,181.4318,16047.0
2025-01-21 13:20:00,182.22,182.26,182.19,182.24,26542.0,181.4119,181.4517,181.382,181.4318,26542.0
2025-01-21 13:30:00,182.23,182.26,182.18,182.2,6617.0,181.4218,181.4517,181.3721,181.392,6617.0
2025-01-21 13:40:00,182.2,182.21,182.08,182.1,21223.0,181.392,181.4019,181.2725,181.2924,21223.0
2025-01-21 13:50:00,182.14,182.22,182.13,182.2,15774.0,181.3322,181.4119,181.3223,181.392,15774.0
2025-01-21 14:00:00,182.2,182.24,182.15,182.24,10021.0,181.392,181.4318,181.3422,181.4318,10021.0
2025-01-21 14:10:00,182.22,182.3,182.09,182.11,33736.0,181.4119,181.4915,181.2825,181.3024,33736.0
2025-01-21 14:20:00,182.1,182.18,182.02,182.13,77243.0,181.2924,181.3721,181.2128,181.3223,77243.0
2025-01-21 14:30:00,182.12,182.12,181.91,181.98,16735.0,181.3123,181.3123,181.1033,181.173,16735.0
2025-01-21 14:40:00,181.98,182.06,181.95,182.0,53704.0,181.173,181.2526,181.1431,181.1929,53704.0
2025-01-21 14:50:00,181.98,182.1,181.95,182.09,31806.0,181.173,181.2924,181.1431,181.2825,31806.0
2025-01-21 15:00:00,182.06,182.08,182.03,182.06,18170.0,181.2526,181.2725,181.2227,181.2526,18170.0
2025-01-21 15:10:00,182.06,182.13,182.05,182.12,31014.0,181.2526,181.3223,181.2426,181.3123,31014.0
2025-01-21 15:20:00,182.12,182.22,182.11,182.19,38976.0,181.3123,181.4119,181.3024,181.382,38976.0
2025-01-21 15:30:00,182.2,182.2,181.97,182.09,25878.0,181.392,181.392,181.163,181.2825,25878.0
2025-01-21 15:40:00,182.09,182.09,182.0,182.05,26025.0,181.2825,181.2825,181.1929,181.2426,26025.0
2025-01-21 15:50:00,182.08,182.22,182.04,182.09,40666.0,181.2725,181.4119,181.2327,181.2825,40666.0
2025-01-22 09:30:00,183.42,183.42,183.15,183.42,32549.0,182.6066,182.6066,182.3378,182.6066,32549.0
2025-01-22 09:40:00,183.4,183.49,183.3,183.48,3968.0,182.5867,182.6763,182.4871,182.6663,3968.0
2025-01-22 09:50:00,183.55,183.79,183.55,183.79,7571.0,182.736,182.9749,182.736,182.9749,7571.0
2025-01-22 10:00:00,183.76,183.94,183.68,183.89,18287.0,182.9451,183.1243,182.8654,183.0745,18287.0
2025-01-22 10:10:00,183.91,183.98,183.88,183.92,12401.0,183.0944,183.1641,183.0645,183.1043,12401.0
2025-01-22 10:20:00,183.92,183.94,183.78,183.82,8065.0,183.1043,183.1243,182.965,183.0048,8065.0
2025-01-22 10:30:00,183.77,183.92,183.75,183.89,10579.0,182.955,183.1043,182.9351,183.0745,10579.0
2025-01-22 10:40:00,183.9,183.9,183.79,183.85,6511.0,183.0844,183.0844,182.9749,183.0347,6511.0
2025-01-22 10:50:00,183.87,183.91,183.81,183.82,11821.0,183.0546,183.0944,182.9948,183.0048,11821.0
2025-01-22 11:00:00,183.83,183.92,183.78,183.9,20766.0,183.0147,183.1043,182.965,183.0844,20766.0
2025-01-22 11:10:00,183.87,183.88,183.78,183.87,12376.0,183.0546,183.0645,182.965,183.0546,12376.0
2025-01-22 11:20:00,183.85,184.02,183.83,184.0,46640.0,183.0347,183.2039,183.0147,183.184,46640.0
2025-01-22 11:30:00,184.03,184.2,184.02,184.19,16603.0,183.2139,183.3831,183.2039,183.3732,16603.0
2025-01-22 11:40:00,184.21,184.21,184.03,184.03,22622.0,183.3931,183.3931,183.2139,183.2139,22622.0
2025-01-22 11:50:00,184.07,184.19,184.07,184.13,17785.0,183.2537,183.3732,183.2537,183.3134,17785.0
2025-01-22 12:00:00,184.15,184.17,184.12,184.13,20638.0,183.3333,183.3532,183.3035,183.3134,20638.0
2025-01-22 12:10:00,184.14,184.15,184.03,184.07,4461.0,183.3234,183.3333,183.2139,183.2537,4461.0
2025-01-22 12:20:00,184.08,184.1,184.02,184.03,6709.0,183.2636,183.2835,183.2039,183.2139,6709.0
2025-01-22 12:30:00,184.02,184.1,184.02,184.04,17876.0,183.2039,183.2835,183.2039,183.2238,17876.0
2025-01-22 12:40:00,184.05,184.05,183.96,184.02,5827.0,183.2338,183.2338,183.1442,183.2039,5827.0
2025-01-22 12:50:00,184.03,184.03,183.93,183.93,3872.0,183.2139,183.2139,183.1143,183.1143,3872.0
2025-01-22 13:00:00,183.93,183.94,183.87,183.93,22071.0,183.1143,183.1243,183.0546,183.1143,22071.0
2025-01-22 13:10:00,183.93,183.94,183.82,183.83,8620.0,183.1143,183.1243,183.0048,183.0147,8620.0
2025-01-22 13:20:00,183.83,183.89,183.78,183.81,7293.0,183.0147,183.0745,182.965,182.9948,7293.0
2025-01-22 13:30:00,183.81,183.88,183.81,183.87,14448.0,182.9948,183.0645,182.9948,183.0546,14448.0
2025-01-22 13:40:00,183.91,184.0,183.9,183.97,5540.0,183.0944,183.184,183.0844,183.1541,5540.0
2025-01-22 13:50:00,183.99,184.02,183.83,183.84,16031.0,183.174,183.2039,183.0147,183.0247,16031.0
2025-01-22 14:00:00,183.83,183.86,183.79,183.83,15149.0,183.0147,183.0446,182.9749,183.0147,15149.0
2025-01-22 14:10:00,183.83,183.87,183.79,183.84,18835.0,183.0147,183.0546,182.9749,183.0247,18835.0
2025-01-22 14:20:00,183.84,183.91,183.78,183.79,52066.0,183.0247,183.0944,182.965,182.9749,52066.0
2025-01-22 14:30:00,183.8,183.86,183.74,183.86,20278.0,182.9849,183.0446,182.9251,183.0446,20278.0
2025-01-22 14:40:00,183.86,183.92,183.81,183.91,22233.0,183.0446,183.1043,182.9948,183.0944,22233.0
2025-01-22 14:50:00,183.91,183.95,183.89,183.92,18334.0,183.0944,183.1342,183.0745,183.1043,18334.0
2025-01-22 15:00:00,183.94,183.94,183.87,183.91,23392.0,183.1243,183.1243,183.0546,183.0944,23392.0
2025-01-22 15:10:00,183.92,183.95,183.87,183.91,34871.0,183.1043,183.1342,183.0546,183.0944,34871.0
2025-01-22 15:20:00,183.9,183.94,183.82,183.87,34912.0,183.0844,183.1243,183.0048,183.0546,34912.0
2025-01-22 15:30:00,183.86,183.93,183.83,183.86,21985.0,183.0446,183.1143,183.0147,183.0446,21985.0
2025-01-22 15:40:00,183.87,183.88,183.76,183.77,20973.0,183.0546,183.0645,182.9451,182.955,20973.0
2025-01-22 15:50:00,183.77,183.79,183.64,183.68,49059.0,182.955,182.9749,182.8256,182.8654,49059.0
2025-01-23 09:30:00,183.24,183.42,183.17,183.34,17025.0,182.4274,182.6066,182.3577,182.5269,17025.0
2025-01-23 09:40:00,183.34,183.41,183.3,183.33,4053.0,182.5269,182.5966,182.4871,182.517,4053.0
2025-01-23 09:50:00,183.31,183.43,183.3,183.42,16142.0,182.4971,182.6165,182.4871,182.6066,16142.0
2025-01-23 10:00:00,183.41,183.45,183.31,183.44,6327.0,182.5966,182.6364,182.4971,182.6265,6327.0
2025-01-23 10:10:00,183.44,183.52,183.42,183.47,6205.0,182.6265,182.7061,182.6066,182.6563,6205.0
2025-01-23 10:20:00,183.49,183.53,183.37,183.37,22910.0,182.6763,182.7161,182.5568,182.5568,22910.0
2025-01-23 10:30:00,183.39,183.53,183.37,183.51,54597.0,182.5767,182.7161,182.5568,182.6962,54597.0
2025-01-23 10:40:00,183.51,183.66,183.5,183.66,106366.0,182.6962,182.8455,182.6862,182.8455,106366.0
2025-01-23 10:50:00,183.66,183.71,183.65,183.71,68618.0,182.8455,182.8953,182.8355,182.8953,68618.0
2025-01-23 11:00:00,183.72,183.85,183.69,183.71,29975.0,182.9052,183.0347,182.8754,182.8953,29975.0
2025-01-23 11:10:00,183.72,183.82,183.54,183.76,27298.0,182.9052,183.0048,182.726,182.9451,27298.0
2025-01-23 11:20:00,183.79,183.93,183.76,183.92,14555.0,182.9749,183.1143,182.9451,183.1043,14555.0
2025-01-23 11:30:00,183.98,183.99,183.87,183.91,16071.0,183.1641,183.174,183.0546,183.0944,16071.0
2025-01-23 11:40:00,183.92,184.08,183.91,184.05,63734.0,183.1043,183.2636,183.0944,183.2338,63734.0
2025-01-23 11:50:00,184.08,184.08,183.94,184.0,16161.0,183.2636,183.2636,183.1243,183.184,16161.0
2025-01-23 12:00:00,184.0,184.05,183.94,184.02,21626.0,183.184,183.2338,183.1243,183.2039,21626.0
2025-01-23 12:10:00,184.05,184.11,184.04,184.11,5749.0,183.2338,183.2935,183.2238,183.2935,5749.0
2025-01-23 12:20:00,184.09,184.09,184.02,184.03,5850.0,183.2736,183.2736,183.2039,183.2139,5850.0
2025-01-23 12:30:00,183.96,184.0,183.94,183.99,15188.0,183.1442,183.184,183.1243,183.174,15188.0
2025-01-23 12:40:00,183.96,184.09,183.93,184.06,10595.0,183.1442,183.2736,183.1143,183.2437,10595.0
2025-01-23 12:50:00,184.05,184.14,184.04,184.14,15127.0,183.2338,183.3234,183.2238,183.3234,15127.0
2025-01-23 13:00:00,184.15,184.18,184.14,184.17,11742.0,183.3333,183.3632,183.3234,183.3532,11742.0
2025-01-23 13:10:00,184.16,184.28,184.16,184.25,7778.0,183.3433,183.4628,183.3433,183.4329,7778.0
2025-01-23 13:20:00,184.27,184.29,184.21,184.21,28330.0,183.4528,183.4727,183.3931,183.3931,28330.0
2025-01-23 13:30:00,184.2,184.32,184.2,184.28,4836.0,183.3831,183.5026,183.3831,183.4628,4836.0
2025-01-23 13:40:00,184.27,184.28,184.19,184.19,15611.0,183.4528,183.4628,183.3732,183.3732,15611.0
2025-01-23 13:50:00,184.19,184.23,184.15,184.17,6917.0,183.3732,183.413,183.3333,183.3532,6917.0
2025-01-23 14:00:00,184.15,184.18,184.06,184.07,11828.0,183.3333,183.3632,183.2437,183.2537,11828.0
2025-01-23 14:10:00,184.08,184.08,184.03,184.06,43466.0,183.2636,183.2636,183.2139,183.2437,43466.0
2025-01-23 14:20:00,184.04,184.17,184.03,184.1,17186.0,183.2238,183.3532,183.2139,183.2835,17186.0
2025-01-23 14:30:00,184.15,184.22,184.14,184.15,15212.0,183.3333,183.403,183.3234,183.3333,15212.0
2025-01-23 14:40:00,184.15,184.2,184.13,184.15,98185.0,183.3333,183.3831,183.3134,183.3333,98185.0
2025-01-23 14:50:00,184.15,184.24,184.15,184.19,22085.0,183.3333,183.4229,183.3333,183.3732,22085.0
2025-01-23 15:00:00,184.13,184.21,184.11,184.19,13946.0,183.3134,183.3931,183.2935,183.3732,13946.0
2025-01-23 15:10:00,184.18,184.29,184.16,184.25,13393.0,183.3632,183.4727,183.3433,183.4329,13393.0
2025-01-23 15:20:00,184.25,184.31,184.21,184.26,23968.0,183.4329,183.4926,183.3931,183.4428,23968.0
2025-01-23 15:30:00,184.25,184.25,184.15,184.17,15708.0,183.4329,183.4329,183.3333,183.3532,15708.0
2025-01-23 15:40:00,184.15,184.29,184.13,184.25,21214.0,183.3333,183.4727,183.3134,183.4329,21214.0
2025-01-23 15:50:00,184.31,184.66,184.29,184.65,44044.0,183.4926,183.8411,183.4727,183.8311,44044.0
2025-01-24 09:30:00,184.71,184.74,184.4,184.58,16998.0,183.8908,183.9207,183.5822,183.7614,16998.0
2025-01-24 09:40:00,184.59,184.84,184.59,184.69,7389.0,183.7714,184.0203,183.7714,183.8709,7389.0
2025-01-24 09:50:00,184.67,184.7,184.5,184.56,8179.0,183.851,183.8809,183.6818,183.7415,8179.0
2025-01-24 10:00:00,184.64,184.64,184.41,184.57,11583.0,183.8212,183.8212,183.5922,183.7515,11583.0
2025-01-24 10:10:00,184.6,184.61,184.46,184.54,4792.0,183.7813,183.7913,183.642,183.7216,4792.0
2025-01-24 10:20:00,184.46,184.53,184.43,184.45,22889.0,183.642,183.7116,183.6121,183.632,22889.0
2025-01-24 10:30:00,184.49,184.6,184.47,184.5,5934.0,183.6718,183.7813,183.6519,183.6818,5934.0
2025-01-24 10:40:00,184.46,184.62,184.46,184.62,16004.0,183.642,183.8012,183.642,183.8012,16004.0
2025-01-24 10:50:00,184.61,184.63,184.47,184.49,8017.0,183.7913,183.8112,183.6519,183.6718,8017.0
2025-01-24 11:00:00,184.48,184.6,184.43,184.58,8931.0,183.6619,183.7813,183.6121,183.7614,8931.0
2025-01-24 11:10:00,184.56,184.6,184.51,184.59,15193.0,183.7415,183.7813,183.6917,183.7714,15193.0
2025-01-24 11:20:00,184.61,184.67,184.57,184.66,4351.0,183.7913,183.851,183.7515,183.8411,4351.0
2025-01-24 11:30:00,184.65,184.7,184.62,184.67,11163.0,183.8311,183.8809,183.8012,183.851,11163.0
2025-01-24 11:40:00,184.68,184.73,184.66,184.7,43800.0,183.861,183.9108,183.8411,183.8809,43800.0
2025-01-24 11:50:00,184.71,184.75,184.46,184.48,32233.0,183.8908,183.9307,183.642,183.6619,32233.0
2025-01-24 12:00:00,184.48,184.55,184.43,184.45,14143.0,183.6619,183.7316,183.6121,183.632,14143.0
2025-01-24 12:10:00,184.52,184.53,184.42,184.48,7529.0,183.7017,183.7116,183.6021,183.6619,7529.0
2025-01-24 12:20:00,184.5,184.62,184.44,184.44,10188.0,183.6818,183.8012,183.622,183.622,10188.0
2025-01-24 12:30:00,184.43,184.49,184.43,184.48,14419.0,183.6121,183.6718,183.6121,183.6619,14419.0
2025-01-24 12:40:00,184.45,184.47,184.42,184.45,17245.0,183.632,183.6519,183.6021,183.632,17245.0
2025-01-24 12:50:00,184.43,184.45,184.25,184.28,13861.0,183.6121,183.632,183.4329,183.4628,13861.0
2025-01-24 13:00:00,184.26,184.34,184.25,184.25,7690.0,183.4428,183.5225,183.4329,183.4329,7690.0
2025-01-24 13:10:00,184.25,184.3,184.16,184.28,4792.0,183.4329,183.4827,183.3433,183.4628,4792.0
2025-01-24 13:20:00,184.27,184.3,184.21,184.22,8348.0,183.4528,183.4827,183.3931,183.403,8348.0
2025-01-24 13:30:00,184.25,184.3,184.14,184.2,9543.0,183.4329,183.4827,183.3234,183.3831,9543.0
2025-01-24 13:40:00,184.16,184.19,184.09,184.16,17464.0,183.3433,183.3732,183.2736,183.3433,17464.0
2025-01-24 13:50:00,184.13,184.16,183.91,183.93,22689.0,183.3134,183.3433,183.0944,183.1143,22689.0
2025-01-24 14:00:00,183.97,184.06,183.82,183.82,10128.0,183.1541,183.2437,183.0048,183.0048,10128.0
2025-01-24 14:10:00,183.86,183.94,183.81,183.85,33567.0,183.0446,183.1243,182.9948,183.0347,33567.0
2025-01-24 14:20:00,183.89,184.05,183.88,183.98,4119.0,183.0745,183.2338,183.0645,183.1641,4119.0
2025-01-24 14:30:00,183.98,184.03,183.95,184.0,14924.0,183.1641,183.2139,183.1342,183.184,14924.0
2025-01-24 14:40:00,184.01,184.03,183.98,184.01,35089.0,183.1939,183.2139,183.1641,183.1939,35089.0
2025-01-24 14:50:00,184.03,184.13,183.99,184.01,15066.0,183.2139,183.3134,183.174,183.1939,15066.0
2025-01-24 15:00:00,183.98,184.08,183.94,183.94,18371.0,183.1641,183.2636,183.1243,183.1243,18371.0
2025-01-24 15:10:00,183.95,184.02,183.9,183.91,17455.0,183.1342,183.2039,183.0844,183.0944,17455.0
2025-01-24 15:20:00,183.89,183.95,183.83,183.87,40917.0,183.0745,183.1342,183.0147,183.0546,40917.0
2025-01-24 15:30:00,183.88,183.96,183.87,183.89,35576.0,183.0645,183.1442,183.0546,183.0745,35576.0
2025-01-24 15:40:00,183.86,183.92,183.81,183.89,34421.0,183.0446,183.1043,182.9948,183.0745,34421.0
2025-01-24 15:50:00,183.91,184.13,183.89,184.07,25024.0,183.0944,183.3134,183.0745,183.2537,25024.0
2025-01-27 09:30:00,180.52,181.64,180.48,181.64,19088.0,179.7194,180.8345,179.6796,180.8345,19088.0
2025-01-27 09:40:00,181.56,181.67,181.48,181.67,6044.0,180.7548,180.8643,180.6752,180.8643,6044.0
2025-01-27 09:50:00,181.51,181.89,181.48,181.86,15541.0,180.705,181.0834,180.6752,181.0535,15541.0
2025-01-27 10:00:00,181.82,181.86,181.55,181.72,6210.0,181.0137,181.0535,180.7449,180.9141,6210.0
2025-01-27 10:10:00,181.68,181.81,181.41,181.49,12741.0,180.8743,181.0037,180.6055,180.6851,12741.0
2025-01-27 10:20:00,181.52,182.24,181.52,182.22,14816.0,180.715,181.4318,180.715,181.4119,14816.0
2025-01-27 10:30:00,182.14,182.32,182.13,182.28,16893.0,181.3322,181.5114,181.3223,181.4716,16893.0
2025-01-27 10:40:00,182.28,182.38,181.97,182.01,9494.0,181.4716,181.5712,181.163,181.2028,9494.0
2025-01-27 10:50:00,182.16,182.25,181.96,181.96,9383.0,181.3522,181.4418,181.153,181.153,9383.0
2025-01-27 11:00:00,181.92,181.98,181.7,181.71,14685.0,181.1132,181.173,180.8942,180.9041,14685.0
2025-01-27 11:10:00,181.77,181.94,181.7,181.88,14193.0,180.9639,181.1331,180.8942,181.0734,14193.0
2025-01-27 11:20:00,181.91,181.91,181.54,181.62,11378.0,181.1033,181.1033,180.7349,180.8145,11378.0
2025-01-27 11:30:00,181.59,181.82,181.57,181.69,8690.0,180.7847,181.0137,180.7648,180.8842,8690.0
2025-01-27 11:40:00,181.67,182.01,181.63,181.88,25936.0,180.8643,181.2028,180.8245,181.0734,25936.0
2025-01-27 11:50:00,181.83,181.88,181.58,181.7,20814.0,181.0236,181.0734,180.7747,180.8942,20814.0
2025-01-27 12:00:00,181.66,181.89,181.64,181.73,6590.0,180.8544,181.0834,180.8345,180.9241,6590.0
2025-01-27 12:10:00,181.71,181.95,181.71,181.78,10805.0,180.9041,181.1431,180.9041,180.9738,10805.0
2025-01-27 12:20:00,181.77,182.19,181.71,182.07,13236.0,180.9639,181.382,180.9041,181.2626,13236.0
2025-01-27 12:30:00,182.06,182.23,182.04,182.14,27628.0,181.2526,181.4218,181.2327,181.3322,27628.0
2025-01-27 12:40:00,182.14,182.16,181.94,181.97,9974.0,181.3322,181.3522,181.1331,181.163,9974.0
2025-01-27 12:50:00,181.84,181.84,181.65,181.7,7353.0,181.0336,181.0336,180.8444,180.8942,7353.0
2025-01-27 13:00:00,181.64,181.79,181.61,181.73,2001.0,180.8345,180.9838,180.8046,180.9241,2001.0
2025-01-27 13:10:00,181.67,181.76,181.63,181.65,3816.0,180.8643,180.9539,180.8245,180.8444,3816.0
2025-01-27 13:20:00,181.67,181.76,181.63,181.64,7271.0,180.8643,180.9539,180.8245,180.8345,7271.0
2025-01-27 13:30:00,181.63,182.04,181.63,181.77,19950.0,180.8245,181.2327,180.8245,180.9639,19950.0
2025-01-27 13:40:00,181.81,182.01,181.8,181.83,7676.0,181.0037,181.2028,180.9937,181.0236,7676.0
2025-01-27 13:50:00,181.79,181.92,181.74,181.78,9256.0,180.9838,181.1132,180.934,180.9738,9256.0
2025-01-27 14:00:00,181.79,181.99,181.78,181.87,6005.0,180.9838,181.1829,180.9738,181.0634,6005.0
2025-01-27 14:10:00,181.97,182.18,181.9,182.16,14428.0,181.163,181.3721,181.0933,181.3522,14428.0
2025-01-27 14:20:00,182.14,182.49,182.13,182.48,29027.0,181.3322,181.6807,181.3223,181.6707,29027.0
2025-01-27 14:30:00,182.43,182.44,182.18,182.3,10600.0,181.621,181.6309,181.3721,181.4915,10600.0
2025-01-27 14:40:00,182.31,182.31,181.83,181.84,15211.0,181.5015,181.5015,181.0236,181.0336,15211.0
2025-01-27 14:50:00,181.84,181.99,181.71,181.91,17240.0,181.0336,181.1829,180.9041,181.1033,17240.0
2025-01-27 15:00:00,181.97,182.07,181.78,182.0,13377.0,181.163,181.2626,180.9738,181.1929,13377.0
2025-01-27 15:10:00,182.05,182.11,181.85,182.05,20677.0,181.2426,181.3024,181.0435,181.2426,20677.0
2025-01-27 15:20:00,182.06,182.27,182.03,182.03,18081.0,181.2526,181.4617,181.2227,181.2227,18081.0
2025-01-27 15:30:00,182.09,182.22,181.99,182.22,11828.0,181.2825,181.4119,181.1829,181.4119,11828.0
2025-01-27 15:40:00,182.22,182.33,182.1,182.19,9671.0,181.4119,181.5214,181.2924,181.382,9671.0
2025-01-27 15:50:00,182.17,182.59,182.08,182.58,18228.0,181.3621,181.7802,181.2725,181.7703,18228.0
2025-01-28 09:30:00,182.65,182.69,182.29,182.42,21341.0,181.84,181.8798,181.4816,181.611,21341.0
2025-01-28 09:40:00,182.49,182.53,181.93,181.94,6730.0,181.6807,181.7205,181.1232,181.1331,6730.0
2025-01-28 09:50:00,182.08,182.33,182.07,182.32,34103.0,181.2725,181.5214,181.2626,181.5114,34103.0
2025-01-28 10:00:00,182.33,182.79,182.33,182.6,11346.0,181.5214,181.9794,181.5214,181.7902,11346.0
2025-01-28 10:10:00,182.56,182.9,182.56,182.9,7608.0,181.7504,182.0889,181.7504,182.0889,7608.0
2025-01-28 10:20:00,182.9,183.28,182.87,183.2,8653.0,182.0889,182.4672,182.059,182.3875,8653.0
2025-01-28 10:30:00,183.18,183.22,183.01,183.2,14744.0,182.3676,182.4075,182.1984,182.3875,14744.0
2025-01-28 10:40:00,183.19,183.31,183.06,183.31,9283.0,182.3776,182.4971,182.2482,182.4971,9283.0
2025-01-28 10:50:00,183.32,183.44,183.3,183.44,12800.0,182.507,182.6265,182.4871,182.6265,12800.0
2025-01-28 11:00:00,183.59,183.62,183.35,183.58,8820.0,182.7758,182.8057,182.5369,182.7659,8820.0
2025-01-28 11:10:00,183.57,183.66,183.37,183.38,13384.0,182.7559,182.8455,182.5568,182.5667,13384.0
2025-01-28 11:20:00,183.34,183.36,182.9,182.9,203294.0,182.5269,182.5468,182.0889,182.0889,203294.0
2025-01-28 11:30:00,183.01,183.17,182.96,183.17,9036.0,182.1984,182.3577,182.1486,182.3577,9036.0
2025-01-28 11:40:00,183.14,183.26,182.94,183.26,8686.0,182.3278,182.4473,182.1287,182.4473,8686.0
2025-01-28 11:50:00,183.27,183.34,182.97,183.32,15312.0,182.4572,182.5269,182.1586,182.507,15312.0
2025-01-28 12:00:00,183.36,183.6,183.3,183.6,27077.0,182.5468,182.7858,182.4871,182.7858,27077.0
2025-01-28 12:10:00,183.58,183.66,183.55,183.61,13190.0,182.7659,182.8455,182.736,182.7957,13190.0
2025-01-28 12:20:00,183.61,183.67,183.58,183.59,5972.0,182.7957,182.8555,182.7659,182.7758,5972.0
2025-01-28 12:30:00,183.63,183.69,183.56,183.61,16547.0,182.8156,182.8754,182.7459,182.7957,16547.0
2025-01-28 12:40:00,183.61,183.63,183.52,183.58,6692.0,182.7957,182.8156,182.7061,182.7659,6692.0
2025-01-28 12:50:00,183.58,183.7,183.57,183.68,3670.0,182.7659,182.8853,182.7559,182.8654,3670.0
2025-01-28 13:00:00,183.67,183.92,183.63,183.9,5474.0,182.8555,183.1043,182.8156,183.0844,5474.0
2025-01-28 13:10:00,183.88,183.99,183.86,183.97,12716.0,183.0645,183.174,183.0446,183.1541,12716.0
2025-01-28 13:20:00,183.99,184.02,183.85,183.92,4830.0,183.174,183.2039,183.0347,183.1043,4830.0
2025-01-28 13:30:00,183.92,184.0,183.83,183.83,6616.0,183.1043,183.184,183.0147,183.0147,6616.0
2025-01-28 13:40:00,183.82,183.83,183.71,183.8,5069.0,183.0048,183.0147,182.8953,182.9849,5069.0
2025-01-28 13:50:00,183.81,183.88,183.73,183.73,7257.0,182.9948,183.0645,182.9152,182.9152,7257.0
2025-01-28 14:00:00,183.71,183.77,183.56,183.59,8109.0,182.8953,182.955,182.7459,182.7758,8109.0
2025-01-28 14:10:00,183.58,183.69,183.54,183.69,10705.0,182.7659,182.8754,182.726,182.8754,10705.0
2025-01-28 14:20:00,183.66,183.77,183.66,183.75,14558.0,182.8455,182.955,182.8455,182.9351,14558.0
2025-01-28 14:30:00,183.75,183.9,183.75,183.89,16426.0,182.9351,183.0844,182.9351,183.0745,16426.0
2025-01-28 14:40:00,183.9,184.01,183.9,184.01,9105.0,183.0844,183.1939,183.0844,183.1939,9105.0
2025-01-28 14:50:00,184.0,184.08,183.96,184.06,14696.0,183.184,183.2636,183.1442,183.2437,14696.0
2025-01-28 15:00:00,184.05,184.05,183.95,184.0,12115.0,183.2338,183.2338,183.1342,183.184,12115.0
2025-01-28 15:10:00,183.99,184.14,183.98,184.13,17159.0,183.174,183.3234,183.1641,183.3134,17159.0
2025-01-28 15:20:00,184.14,184.18,184.05,184.08,40404.0,183.3234,183.3632,183.2338,183.2636,40404.0
2025-01-28 15:30:00,184.05,184.09,183.9,183.92,19430.0,183.2338,183.2736,183.0844,183.1043,19430.0
2025-01-28 15:40:00,183.93,184.0,183.79,183.79,100237.0,183.1143,183.184,182.9749,182.9749,100237.0
2025-01-28 15:50:00,183.73,183.89,183.69,183.72,17229.0,182.9152,183.0745,182.8754,182.9052,17229.0
2025-01-29 09:30:00,183.66,183.66,183.31,183.48,10226.0,182.8455,182.8455,182.4971,182.6663,10226.0
2025-01-29 09:40:00,183.58,183.58,183.24,183.26,8316.0,182.7659,182.7659,182.4274,182.4473,8316.0
2025-01-29 09:50:00,183.24,183.39,183.23,183.33,22501.0,182.4274,182.5767,182.4174,182.517,22501.0
2025-01-29 10:00:00,183.34,183.58,183.3,183.56,6711.0,182.5269,182.7659,182.4871,182.7459,6711.0
2025-01-29 10:10:00,183.56,183.6,183.3,183.47,24197.0,182.7459,182.7858,182.4871,182.6563,24197.0
2025-01-29 10:20:00,183.45,183.57,183.3,183.33,331070.0,182.6364,182.7559,182.4871,182.517,331070.0
2025-01-29 10:30:00,183.33,183.43,183.29,183.37,166010.0,182.517,182.6165,182.4771,182.5568,166010.0
2025-01-29 10:40:00,183.38,183.45,183.23,183.35,24332.0,182.5667,182.6364,182.4174,182.5369,24332.0
2025-01-29 10:50:00,183.34,183.44,183.28,183.32,49578.0,182.5269,182.6265,182.4672,182.507,49578.0
2025-01-29 11:00:00,183.35,183.46,183.28,183.34,31857.0,182.5369,182.6464,182.4672,182.5269,31857.0
2025-01-29 11:10:00,183.35,183.41,183.26,183.32,4785.0,182.5369,182.5966,182.4473,182.507,4785.0
2025-01-29 11:20:00,183.31,183.39,183.24,183.34,976561.0,182.4971,182.5767,182.4274,182.5269,976561.0
2025-01-29 11:30:00,183.33,183.47,183.24,183.25,14272.0,182.517,182.6563,182.4274,182.4373,14272.0
2025-01-29 11:40:00,183.25,183.48,183.21,183.48,25473.0,182.4373,182.6663,182.3975,182.6663,25473.0
2025-01-29 11:50:00,183.49,183.49,183.23,183.3,5130.0,182.6763,182.6763,182.4174,182.4871,5130.0
2025-01-29 12:00:00,183.33,183.58,183.31,183.51,20426.0,182.517,182.7659,182.4971,182.6962,20426.0
2025-01-29 12:10:00,183.47,183.61,183.47,183.61,10434.0,182.6563,182.7957,182.6563,182.7957,10434.0
2025-01-29 12:20:00,183.59,183.63,183.5,183.53,46654.0,182.7758,182.8156,182.6862,182.7161,46654.0
2025-01-29 12:30:00,183.54,183.61,183.45,183.45,18664.0,182.726,182.7957,182.6364,182.6364,18664.0
2025-01-29 12:40:00,183.44,183.49,183.32,183.34,22678.0,182.6265,182.6763,182.507,182.5269,22678.0
2025-01-29 12:50:00,183.34,183.35,183.2,183.22,23420.0,182.5269,182.5369,182.3875,182.4075,23420.0
2025-01-29 13:00:00,183.23,183.28,182.62,183.14,41852.0,182.4174,182.4672,181.8101,182.3278,41852.0
2025-01-29 13:10:00,183.14,183.19,182.93,183.13,19517.0,182.3278,182.3776,182.1187,182.3179,19517.0
2025-01-29 13:20:00,183.09,183.32,183.04,183.3,22352.0,182.278,182.507,182.2283,182.4871,22352.0
2025-01-29 13:30:00,183.34,183.41,183.08,183.1,17894.0,182.5269,182.5966,182.2681,182.288,17894.0
2025-01-29 13:40:00,183.11,183.29,183.07,183.27,17157.0,182.2979,182.4771,182.2581,182.4572,17157.0
2025-01-29 13:50:00,183.25,183.25,183.11,183.13,29250.0,182.4373,182.4373,182.2979,182.3179,29250.0
2025-01-29 14:00:00,183.09,183.09,182.69,182.79,39312.0,182.278,182.278,181.8798,181.9794,39312.0
2025-01-29 14:10:00,182.8,182.81,182.44,182.56,40452.0,181.9893,181.9993,181.6309,181.7504,40452.0
2025-01-29 14:20:00,182.56,182.64,182.51,182.52,46747.0,181.7504,181.83,181.7006,181.7106,46747.0
2025-01-29 14:30:00,182.51,183.1,182.51,183.06,37895.0,181.7006,182.288,181.7006,182.2482,37895.0
2025-01-29 14:40:00,183.09,183.55,183.09,183.34,29354.0,182.278,182.736,182.278,182.5269,29354.0
2025-01-29 14:50:00,183.35,183.61,183.21,183.36,27178.0,182.5369,182.7957,182.3975,182.5468,27178.0
2025-01-29 15:00:00,183.35,183.43,183.03,183.28,56931.0,182.5369,182.6165,182.2183,182.4672,56931.0
2025-01-29 15:10:00,183.28,183.45,182.92,183.18,566301.0,182.4672,182.6364,182.1088,182.3676,566301.0
2025-01-29 15:20:00,183.17,183.78,183.17,183.68,53055.0,182.3577,182.965,182.3577,182.8654,53055.0
2025-01-29 15:30:00,183.72,183.74,183.18,183.2,13720.0,182.9052,182.9251,182.3676,182.3875,13720.0
2025-01-29 15:40:00,183.24,183.39,183.09,183.19,14427.0,182.4274,182.5767,182.278,182.3776,14427.0
2025-01-29 15:50:00,183.23,183.3,182.9,183.15,61572.0,182.4174,182.4871,182.0889,182.3378,61572.0
2025-01-30 09:30:00,183.79,184.61,183.79,184.61,20332.0,182.9749,183.7913,182.9749,183.7913,20332.0
2025-01-30 09:40:00,184.67,184.93,184.62,184.93,7404.0,183.851,184.1099,183.8012,184.1099,7404.0
2025-01-30 09:50:00,184.93,185.12,184.78,184.87,9768.0,184.1099,184.299,183.9605,184.0501,9768.0
2025-01-30 10:00:00,184.78,184.81,184.32,184.45,12050.0,183.9605,183.9904,183.5026,183.632,12050.0
2025-01-30 10:10:00,184.43,184.49,184.32,184.33,11555.0,183.6121,183.6718,183.5026,183.5125,11555.0
2025-01-30 10:20:00,184.37,184.44,184.15,184.15,7550.0,183.5524,183.622,183.3333,183.3333,7550.0
2025-01-30 10:30:00,184.17,184.44,184.0,184.41,350717.0,183.3532,183.622,183.184,183.5922,350717.0
2025-01-30 10:40:00,184.42,184.45,184.29,184.3,14977.0,183.6021,183.632,183.4727,183.4827,14977.0
2025-01-30 10:50:00,184.31,184.35,183.87,183.89,12899.0,183.4926,183.5324,183.0546,183.0745,12899.0
2025-01-30 11:00:00,183.89,184.02,183.76,183.98,6207.0,183.0745,183.2039,182.9451,183.1641,6207.0
2025-01-30 11:10:00,183.95,184.01,183.71,183.9,10827.0,183.1342,183.1939,182.8953,183.0844,10827.0
2025-01-30 11:20:00,183.95,184.36,183.94,184.36,6072.0,183.1342,183.5424,183.1243,183.5424,6072.0
2025-01-30 11:30:00,184.35,184.47,184.22,184.43,336125.0,183.5324,183.6519,183.403,183.6121,336125.0
2025-01-30 11:40:00,184.42,184.52,184.39,184.52,24166.0,183.6021,183.7017,183.5723,183.7017,24166.0
2025-01-30 11:50:00,184.52,184.82,184.51,184.71,6099.0,183.7017,184.0004,183.6917,183.8908,6099.0
2025-01-30 12:00:00,184.69,184.69,184.57,184.65,6720.0,183.8709,183.8709,183.7515,183.8311,6720.0
2025-01-30 12:10:00,184.62,184.68,184.37,184.37,50365.0,183.8012,183.861,183.5524,183.5524,50365.0
2025-01-30 12:20:00,184.4,184.45,184.19,184.25,5615.0,183.5822,183.632,183.3732,183.4329,5615.0
2025-01-30 12:30:00,184.23,184.34,184.19,184.33,8443.0,183.413,183.5225,183.3732,183.5125,8443.0
2025-01-30 12:40:00,184.34,184.44,184.24,184.36,6272.0,183.5225,183.622,183.4229,183.5424,6272.0
2025-01-30 12:50:00,184.38,184.52,184.38,184.49,6880.0,183.5623,183.7017,183.5623,183.6718,6880.0
2025-01-30 13:00:00,184.48,184.63,184.44,184.61,5666.0,183.6619,183.8112,183.622,183.7913,5666.0
2025-01-30 13:10:00,184.58,184.63,184.53,184.61,8347.0,183.7614,183.8112,183.7116,183.7913,8347.0
2025-01-30 13:20:00,184.62,184.78,184.62,184.67,5069.0,183.8012,183.9605,183.8012,183.851,5069.0
2025-01-30 13:30:00,184.73,184.96,184.73,184.94,58144.0,183.9108,184.1397,183.9108,184.1198,58144.0
2025-01-30 13:40:00,184.94,184.97,184.88,184.95,7926.0,184.1198,184.1497,184.0601,184.1298,7926.0
2025-01-30 13:50:00,184.93,184.97,184.89,184.93,14727.0,184.1099,184.1497,184.07,184.1099,14727.0
2025-01-30 14:00:00,184.89,184.91,184.78,184.87,6967.0,184.07,184.09,183.9605,184.0501,6967.0
2025-01-30 14:10:00,184.88,184.92,184.84,184.86,8671.0,184.0601,184.0999,184.0203,184.0402,8671.0
2025-01-30 14:20:00,184.88,184.9,184.79,184.8,16270.0,184.0601,184.08,183.9705,183.9804,16270.0
2025-01-30 14:30:00,184.8,184.81,184.73,184.79,42018.0,183.9804,183.9904,183.9108,183.9705,42018.0
2025-01-30 14:40:00,184.8,184.8,184.72,184.79,26319.0,183.9804,183.9804,183.9008,183.9705,26319.0
2025-01-30 14:50:00,184.77,184.99,184.77,184.94,16469.0,183.9506,184.1696,183.9506,184.1198,16469.0
2025-01-30 15:00:00,184.98,185.11,184.97,185.08,22391.0,184.1596,184.2891,184.1497,184.2592,22391.0
2025-01-30 15:10:00,185.1,185.21,185.06,185.21,17075.0,184.2791,184.3886,184.2393,184.3886,17075.0
2025-01-30 15:20:00,185.21,185.27,185.19,185.19,12244.0,184.3886,184.4484,184.3687,184.3687,12244.0
2025-01-30 15:30:00,185.18,185.19,184.39,184.39,29101.0,184.3588,184.3687,183.5723,183.5723,29101.0
2025-01-30 15:40:00,184.35,184.47,183.88,184.46,25298.0,183.5324,183.6519,183.0645,183.642,25298.0
2025-01-30 15:50:00,184.4,184.99,184.3,184.82,44442.0,183.5822,184.1696,183.4827,184.0004,44442.0
2025-01-31 09:30:00,185.47,185.47,185.11,185.2,15127.0,184.6475,184.6475,184.2891,184.3787,15127.0
2025-01-31 09:40:00,185.22,185.29,185.06,185.14,202955.0,184.3986,184.4683,184.2393,184.3189,202955.0
2025-01-31 09:50:00,185.07,185.29,185.07,185.28,5928.0,184.2492,184.4683,184.2492,184.4583,5928.0
2025-01-31 10:00:00,185.29,185.58,185.26,185.52,200567.0,184.4683,184.757,184.4384,184.6973,200567.0
2025-01-31 10:10:00,185.58,185.65,185.54,185.64,10682.0,184.757,184.8267,184.7172,184.8167,10682.0
2025-01-31 10:20:00,185.58,185.68,185.48,185.67,7071.0,184.757,184.8565,184.6574,184.8466,7071.0
2025-01-31 10:30:00,185.68,185.85,185.68,185.78,7764.0,184.8565,185.0258,184.8565,184.9561,7764.0
2025-01-31 10:40:00,185.77,185.77,185.55,185.75,52782.0,184.9461,184.9461,184.7271,184.9262,52782.0
2025-01-31 10:50:00,185.71,185.76,185.63,185.67,3819.0,184.8864,184.9362,184.8068,184.8466,3819.0
2025-01-31 11:00:00,185.71,185.78,185.69,185.77,10420.0,184.8864,184.9561,184.8665,184.9461,10420.0
2025-01-31 11:10:00,185.81,185.83,185.71,185.73,3551.0,184.986,185.0059,184.8864,184.9063,3551.0
2025-01-31 11:20:00,185.65,185.68,185.5,185.5,14466.0,184.8267,184.8565,184.6773,184.6773,14466.0
2025-01-31 11:30:00,185.5,185.55,185.37,185.42,23689.0,184.6773,184.7271,184.5479,184.5977,23689.0
2025-01-31 11:40:00,185.43,185.44,185.32,185.41,6367.0,184.6077,184.6176,184.4981,184.5877,6367.0
2025-01-31 11:50:00,185.36,185.44,185.34,185.42,5266.0,184.538,184.6176,184.5181,184.5977,5266.0
2025-01-31 12:00:00,185.42,185.47,185.19,185.4,13359.0,184.5977,184.6475,184.3687,184.5778,13359.0
2025-01-31 12:10:00,185.4,185.45,185.26,185.39,7101.0,184.5778,184.6276,184.4384,184.5678,7101.0
2025-01-31 12:20:00,185.51,185.66,185.51,185.66,29123.0,184.6873,184.8366,184.6873,184.8366,29123.0
2025-01-31 12:30:00,185.64,185.69,185.62,185.66,7684.0,184.8167,184.8665,184.7968,184.8366,7684.0
2025-01-31 12:40:00,185.66,185.68,185.62,185.65,5943.0,184.8366,184.8565,184.7968,184.8267,5943.0
2025-01-31 12:50:00,185.64,185.71,185.57,185.59,4295.0,184.8167,184.8864,184.747,184.7669,4295.0
2025-01-31 13:00:00,185.59,185.69,185.56,185.64,11604.0,184.7669,184.8665,184.7371,184.8167,11604.0
2025-01-31 13:10:00,185.63,185.66,185.21,185.21,140645.0,184.8068,184.8366,184.3886,184.3886,140645.0
2025-01-31 13:20:00,185.21,185.3,184.9,184.9,15305.0,184.3886,184.4782,184.08,184.08,15305.0
2025-01-31 13:30:00,184.87,184.9,184.33,184.57,13670.0,184.0501,184.08,183.5125,183.7515,13670.0
2025-01-31 13:40:00,184.6,184.76,184.49,184.63,13027.0,183.7813,183.9406,183.6718,183.8112,13027.0
2025-01-31 13:50:00,184.71,184.73,184.41,184.49,21450.0,183.8908,183.9108,183.5922,183.6718,21450.0
2025-01-31 14:00:00,184.47,184.61,183.88,184.06,20129.0,183.6519,183.7913,183.0645,183.2437,20129.0
2025-01-31 14:10:00,184.06,184.4,184.01,184.11,27696.0,183.2437,183.5822,183.1939,183.2935,27696.0
2025-01-31 14:20:00,184.14,184.25,184.0,184.24,16810.0,183.3234,183.4329,183.184,183.4229,16810.0
2025-01-31 14:30:00,184.25,184.39,184.03,184.07,21812.0,183.4329,183.5723,183.2139,183.2537,21812.0
2025-01-31 14:40:00,184.07,184.11,183.56,183.8,18376.0,183.2537,183.2935,182.7459,182.9849,18376.0
2025-01-31 14:50:00,183.8,184.08,183.74,184.01,32899.0,182.9849,183.2636,182.9251,183.1939,32899.0
2025-01-31 15:00:00,183.95,183.95,183.37,183.4,32386.0,183.1342,183.1342,182.5568,182.5867,32386.0
2025-01-31 15:10:00,183.4,183.64,183.39,183.58,42389.0,182.5867,182.8256,182.5767,182.7659,42389.0
2025-01-31 15:20:00,183.59,183.62,183.35,183.44,35091.0,182.7758,182.8057,182.5369,182.6265,35091.0
2025-01-31 15:30:00,183.46,183.56,183.27,183.32,22323.0,182.6464,182.7459,182.4572,182.507,22323.0
2025-01-31 15:40:00,183.33,183.69,183.23,183.62,86306.0,182.517,182.8754,182.4174,182.8057,86306.0
2025-01-31 15:50:00,183.64,183.8,183.3,183.34,96102.0,182.8256,182.9849,182.4871,182.5269,96102.0
2025-02-03 09:30:00,180.63,181.46,180.63,181.42,30662.0,179.8289,180.6553,179.8289,180.6154,30662.0
2025-02-03 09:40:00,181.3,181.4,180.98,181.03,9242.0,180.496,180.5955,180.1774,180.2272,9242.0
2025-02-03 09:50:00,180.98,181.04,180.68,180.77,13171.0,180.1774,180.2371,179.8787,179.9683,13171.0
2025-02-03 10:00:00,180.64,180.64,180.44,180.64,21072.0,179.8389,179.8389,179.6398,179.8389,21072.0
2025-02-03 10:10:00,180.59,180.59,180.24,180.24,20153.0,179.7891,179.7891,179.4407,179.4407,20153.0
2025-02-03 10:20:00,180.25,182.04,180.23,182.03,35966.0,179.4506,181.2327,179.4307,181.2227,35966.0
2025-02-03 10:30:00,181.99,182.32,181.9,182.08,20977.0,181.1829,181.5114,181.0933,181.2725,20977.0
2025-02-03 10:40:00,182.09,182.66,182.01,182.36,41119.0,181.2825,181.8499,181.2028,181.5513,41119.0
2025-02-03 10:50:00,182.35,182.6,182.33,182.5,22882.0,181.5413,181.7902,181.5214,181.6906,22882.0
2025-02-03 11:00:00,182.42,182.65,181.84,182.31,316239.0,181.611,181.84,181.0336,181.5015,316239.0
2025-02-03 11:10:00,182.47,182.65,182.37,182.65,17023.0,181.6608,181.84,181.5612,181.84,17023.0
2025-02-03 11:20:00,182.69,182.81,182.34,182.39,24298.0,181.8798,181.9993,181.5314,181.5811,24298.0
2025-02-03 11:30:00,182.46,182.68,182.27,182.63,17354.0,181.6508,181.8698,181.4617,181.8201,17354.0
2025-02-03 11:40:00,182.67,182.76,182.43,182.54,13096.0,181.8599,181.9495,181.621,181.7305,13096.0
2025-02-03 11:50:00,182.54,182.77,182.22,182.31,30802.0,181.7305,181.9594,181.4119,181.5015,30802.0
2025-02-03 12:00:00,182.25,182.4,182.16,182.37,11090.0,181.4418,181.5911,181.3522,181.5612,11090.0
2025-02-03 12:10:00,182.37,182.4,182.14,182.32,11293.0,181.5612,181.5911,181.3322,181.5114,11293.0
2025-02-03 12:20:00,182.33,182.74,182.33,182.39,40374.0,181.5214,181.9296,181.5214,181.5811,40374.0
2025-02-03 12:30:00,182.31,182.38,182.07,182.15,37634.0,181.5015,181.5712,181.2626,181.3422,37634.0
2025-02-03 12:40:00,182.16,182.29,182.08,182.22,14499.0,181.3522,181.4816,181.2725,181.4119,14499.0
2025-02-03 12:50:00,182.23,182.59,182.03,182.46,43924.0,181.4218,181.7802,181.2227,181.6508,43924.0
2025-02-03 13:00:00,182.37,182.51,182.05,182.23,20421.0,181.5612,181.7006,181.2426,181.4218,20421.0
2025-02-03 13:10:00,182.21,182.58,182.16,182.35,9670.0,181.4019,181.7703,181.3522,181.5413,9670.0
2025-02-03 13:20:00,182.48,182.63,182.41,182.49,8082.0,181.6707,181.8201,181.601,181.6807,8082.0
2025-02-03 13:30:00,182.55,182.71,182.52,182.63,5625.0,181.7404,181.8997,181.7106,181.8201,5625.0
2025-02-03 13:40:00,182.6,182.76,182.43,182.75,9154.0,181.7902,181.9495,181.621,181.9395,9154.0
2025-02-03 13:50:00,182.84,182.9,182.8,182.86,8785.0,182.0291,182.0889,181.9893,182.049,8785.0
2025-02-03 14:00:00,182.87,182.92,182.75,182.9,15401.0,182.059,182.1088,181.9395,182.0889,15401.0
2025-02-03 14:10:00,182.92,183.21,182.91,183.19,6617.0,182.1088,182.3975,182.0988,182.3776,6617.0
2025-02-03 14:20:00,183.17,183.21,183.1,183.11,34687.0,182.3577,182.3975,182.288,182.2979,34687.0
2025-02-03 14:30:00,183.12,183.18,183.02,183.02,7775.0,182.3079,182.3676,182.2083,182.2083,7775.0
2025-02-03 14:40:00,183.02,183.27,183.02,183.23,9781.0,182.2083,182.4572,182.2083,182.4174,9781.0
2025-02-03 14:50:00,183.25,183.27,183.01,183.03,17455.0,182.4373,182.4572,182.1984,182.2183,17455.0
2025-02-03 15:00:00,183.07,183.16,182.93,182.93,10124.0,182.2581,182.3477,182.1187,182.1187,10124.0
2025-02-03 15:10:00,182.9,182.97,182.83,182.94,15577.0,182.0889,182.1586,182.0192,182.1287,15577.0
2025-02-03 15:20:00,182.95,182.99,182.67,182.68,29787.0,182.1386,182.1785,181.8599,181.8698,29787.0
2025-02-03 15:30:00,182.68,182.79,182.58,182.68,22577.0,181.8698,181.9794,181.7703,181.8698,22577.0
2025-02-03 15:40:00,182.69,182.76,182.55,182.66,13258.0,181.8798,181.9495,181.7404,181.8499,13258.0
2025-02-03 15:50:00,182.69,182.75,182.37,182.42,20561.0,181.8798,181.9395,181.5612,181.611,20561.0
2025-02-04 09:30:00,182.19,182.39,182.02,182.38,17407.0,181.382,181.5811,181.2128,181.5712,17407.0
2025-02-04 09:40:00,182.33,182.41,182.23,182.25,6180.0,181.5214,181.601,181.4218,181.4418,6180.0
2025-02-04 09:50:00,182.33,182.5,182.21,182.47,11087.0,181.5214,181.6906,181.4019,181.6608,11087.0
2025-02-04 10:00:00,182.57,182.91,182.52,182.91,2770.0,181.7603,182.0988,181.7106,182.0988,2770.0
2025-02-04 10:10:00,182.9,183.15,182.88,183.15,162907.0,182.0889,182.3378,182.069,182.3378,162907.0
2025-02-04 10:20:00,183.13,183.13,182.89,182.92,14267.0,182.3179,182.3179,182.0789,182.1088,14267.0
2025-02-04 10:30:00,182.86,183.12,182.83,183.09,7863.0,182.049,182.3079,182.0192,182.278,7863.0
2025-02-04 10:40:00,183.09,183.17,182.95,183.01,7318.0,182.278,182.3577,182.1386,182.1984,7318.0
2025-02-04 10:50:00,182.98,183.06,182.91,182.91,6269.0,182.1685,182.2482,182.0988,182.0988,6269.0
2025-02-04 11:00:00,182.91,183.21,182.91,183.18,11890.0,182.0988,182.3975,182.0988,182.3676,11890.0
2025-02-04 11:10:00,183.17,183.25,183.16,183.24,5671.0,182.3577,182.4373,182.3477,182.4274,5671.0
2025-02-04 11:20:00,183.21,183.33,183.17,183.32,7494.0,182.3975,182.517,182.3577,182.507,7494.0
2025-02-04 11:30:00,183.33,183.37,183.24,183.33,9571.0,182.517,182.5568,182.4274,182.517,9571.0
2025-02-04 11:40:00,183.37,183.39,183.09,183.11,5953.0,182.5568,182.5767,182.278,182.2979,5953.0
2025-02-04 11:50:00,183.09,183.21,183.02,183.2,14739.0,182.278,182.3975,182.2083,182.3875,14739.0
2025-02-04 12:00:00,183.23,183.27,183.17,183.25,17551.0,182.4174,182.4572,182.3577,182.4373,17551.0
2025-02-04 12:10:00,183.19,183.3,182.92,182.93,30107.0,182.3776,182.4871,182.1088,182.1187,30107.0
2025-02-04 12:20:00,182.91,183.04,182.76,182.76,11145.0,182.0988,182.2283,181.9495,181.9495,11145.0
2025-02-04 12:30:00,182.84,182.93,182.68,182.9,9790.0,182.0291,182.1187,181.8698,182.0889,9790.0
2025-02-04 12:40:00,182.9,183.02,182.87,182.96,26428.0,182.0889,182.2083,182.059,182.1486,26428.0
2025-02-04 12:50:00,182.98,183.14,182.97,183.13,9800.0,182.1685,182.3278,182.1586,182.3179,9800.0
2025-02-04 13:00:00,183.17,183.17,182.93,183.0,4614.0,182.3577,182.3577,182.1187,182.1884,4614.0
2025-02-04 13:10:00,183.02,183.15,183.0,183.14,10901.0,182.2083,182.3378,182.1884,182.3278,10901.0
2025-02-04 13:20:00,183.11,183.25,183.09,183.24,7751.0,182.2979,182.4373,182.278,182.4274,7751.0
2025-02-04 13:30:00,183.23,183.26,183.16,183.16,10014.0,182.4174,182.4473,182.3477,182.3477,10014.0
2025-02-04 13:40:00,183.15,183.22,183.15,183.2,8104.0,182.3378,182.4075,182.3378,182.3875,8104.0
2025-02-04 13:50:00,183.22,183.22,183.11,183.14,7041.0,182.4075,182.4075,182.2979,182.3278,7041.0
2025-02-04 14:00:00,183.11,183.34,183.06,183.34,7222.0,182.2979,182.5269,182.2482,182.5269,7222.0
2025-02-04 14:10:00,183.35,183.42,183.34,183.42,12464.0,182.5369,182.6066,182.5269,182.6066,12464.0
2025-02-04 14:20:00,183.43,183.49,183.36,183.43,10389.0,182.6165,182.6763,182.5468,182.6165,10389.0
2025-02-04 14:30:00,183.44,183.52,183.43,183.44,23006.0,182.6265,182.7061,182.6165,182.6265,23006.0
2025-02-04 14:40:00,183.45,183.49,183.38,183.38,15574.0,182.6364,182.6763,182.5667,182.5667,15574.0
2025-02-04 14:50:00,183.39,183.43,183.13,183.3,35499.0,182.5767,182.6165,182.3179,182.4871,35499.0
2025-02-04 15:00:00,183.29,183.39,183.22,183.34,23957.0,182.4771,182.5767,182.4075,182.5269,23957.0
2025-02-04 15:10:00,183.35,183.43,183.32,183.36,21125.0,182.5369,182.6165,182.507,182.5468,21125.0
2025-02-04 15:20:00,183.34,183.35,183.17,183.17,20996.0,182.5269,182.5369,182.3577,182.3577,20996.0
2025-02-04 15:30:00,183.17,183.4,183.16,183.4,11178.0,182.3577,182.5867,182.3477,182.5867,11178.0
2025-02-04 15:40:00,183.4,183.4,183.23,183.25,10007.0,182.5867,182.5867,182.4174,182.4373,10007.0
2025-02-04 15:50:00,183.22,183.47,183.16,183.33,23632.0,182.4075,182.6563,182.3477,182.517,23632.0
2025-02-05 09:30:00,182.82,183.08,182.69,183.07,16572.0,182.0092,182.2681,181.8798,182.2581,16572.0
2025-02-05 09:40:00,183.08,183.12,182.89,182.91,39057.0,182.2681,182.3079,182.0789,182.0988,39057.0
2025-02-05 09:50:00,182.92,182.95,182.5,182.72,10744.0,182.1088,182.1386,181.6906,181.9097,10744.0
2025-02-05 10:00:00,182.9,182.9,182.26,182.59,17726.0,182.0889,182.0889,181.4517,181.7802,17726.0
2025-02-05 10:10:00,182.58,182.73,182.42,182.63,12563.0,181.7703,181.9196,181.611,181.8201,12563.0
2025-02-05 10:20:00,182.66,182.95,182.6,182.95,9114.0,181.8499,182.1386,181.7902,182.1386,9114.0
2025-02-05 10:30:00,182.92,182.98,182.71,182.96,15918.0,182.1088,182.1685,181.8997,182.1486,15918.0
2025-02-05 10:40:00,182.93,183.03,182.85,182.87,786376.0,182.1187,182.2183,182.0391,182.059,786376.0
2025-02-05 10:50:00,182.84,182.92,182.75,182.79,115146.0,182.0291,182.1088,181.9395,181.9794,115146.0
2025-02-05 11:00:00,182.77,182.99,182.71,182.94,39352.0,181.9594,182.1785,181.8997,182.1287,39352.0
2025-02-05 11:10:00,182.94,182.98,182.63,182.69,37872.0,182.1287,182.1685,181.8201,181.8798,37872.0
2025-02-05 11:20:00,182.7,182.92,182.61,182.91,25011.0,181.8898,182.1088,181.8002,182.0988,25011.0
2025-02-05 11:30:00,182.96,183.1,182.93,183.06,29997.0,182.1486,182.288,182.1187,182.2482,29997.0
2025-02-05 11:40:00,183.07,183.25,183.02,183.25,18394.0,182.2581,182.4373,182.2083,182.4373,18394.0
2025-02-05 11:50:00,183.26,183.47,183.26,183.41,32627.0,182.4473,182.6563,182.4473,182.5966,32627.0
2025-02-05 12:00:00,183.43,183.57,183.43,183.54,23897.0,182.6165,182.7559,182.6165,182.726,23897.0
2025-02-05 12:10:00,183.53,183.58,183.43,183.45,19307.0,182.7161,182.7659,182.6165,182.6364,19307.0
2025-02-05 12:20:00,183.41,183.44,183.34,183.41,12550.0,182.5966,182.6265,182.5269,182.5966,12550.0
2025-02-05 12:30:00,183.41,183.48,183.38,183.39,27527.0,182.5966,182.6663,182.5667,182.5767,27527.0
2025-02-05 12:40:00,183.4,183.5,183.38,183.49,14105.0,182.5867,182.6862,182.5667,182.6763,14105.0
2025-02-05 12:50:00,183.49,183.5,183.36,183.44,13021.0,182.6763,182.6862,182.5468,182.6265,13021.0
2025-02-05 13:00:00,183.44,183.54,183.43,183.47,10472.0,182.6265,182.726,182.6165,182.6563,10472.0
2025-02-05 13:10:00,183.45,183.52,183.43,183.52,15222.0,182.6364,182.7061,182.6165,182.7061,15222.0
2025-02-05 13:20:00,183.52,183.53,183.37,183.45,15284.0,182.7061,182.7161,182.5568,182.6364,15284.0
2025-02-05 13:30:00,183.43,183.64,183.4,183.64,15663.0,182.6165,182.8256,182.5867,182.8256,15663.0
2025-02-05 13:40:00,183.64,183.7,183.62,183.7,24988.0,182.8256,182.8853,182.8057,182.8853,24988.0
2025-02-05 13:50:00,183.71,183.71,183.59,183.66,41410.0,182.8953,182.8953,182.7758,182.8455,41410.0
2025-02-05 14:00:00,183.65,183.84,183.65,183.84,7928.0,182.8355,183.0247,182.8355,183.0247,7928.0
2025-02-05 14:10:00,183.85,183.85,183.77,183.77,10222.0,183.0347,183.0347,182.955,182.955,10222.0
2025-02-05 14:20:00,183.8,183.81,183.74,183.77,12893.0,182.9849,182.9948,182.9251,182.955,12893.0
2025-02-05 14:30:00,183.74,183.79,183.71,183.78,11973.0,182.9251,182.9749,182.8953,182.965,11973.0
2025-02-05 14:40:00,183.78,183.8,183.69,183.75,15744.0,182.965,182.9849,182.8754,182.9351,15744.0
2025-02-05 14:50:00,183.74,183.77,183.65,183.7,11285.0,182.9251,182.955,182.8355,182.8853,11285.0
2025-02-05 15:00:00,183.71,183.81,183.69,183.81,19738.0,182.8953,182.9948,182.8754,182.9948,19738.0
2025-02-05 15:10:00,183.8,183.89,183.78,183.89,14473.0,182.9849,183.0745,182.965,183.0745,14473.0
2025-02-05 15:20:00,183.89,183.98,183.89,183.93,67629.0,183.0745,183.1641,183.0745,183.1143,67629.0
2025-02-05 15:30:00,183.96,183.98,183.88,183.9,17266.0,183.1442,183.1641,183.0645,183.0844,17266.0
2025-02-05 15:40:00,183.88,183.88,183.76,183.79,12259.0,183.0645,183.0645,182.9451,182.9749,12259.0
2025-02-05 15:50:00,183.78,184.16,183.73,184.1,36244.0,182.965,183.3433,182.9152,183.2835,36244.0
2025-02-06 09:30:00,184.21,184.55,184.15,184.49,12099.0,183.3931,183.7316,183.3333,183.6718,12099.0
2025-02-06 09:40:00,184.48,184.74,184.42,184.71,230160.0,183.6619,183.9207,183.6021,183.8908,230160.0
2025-02-06 09:50:00,184.63,184.64,184.37,184.4,8535.0,183.8112,183.8212,183.5524,183.5822,8535.0
2025-02-06 10:00:00,184.47,184.56,184.38,184.56,9457.0,183.6519,183.7415,183.5623,183.7415,9457.0
2025-02-06 10:10:00,184.54,184.65,184.53,184.56,11778.0,183.7216,183.8311,183.7116,183.7415,11778.0
2025-02-06 10:20:00,184.54,184.6,184.35,184.37,31342.0,183.7216,183.7813,183.5324,183.5524,31342.0
2025-02-06 10:30:00,184.35,184.55,184.22,184.22,62165.0,183.5324,183.7316,183.403,183.403,62165.0
2025-02-06 10:40:00,184.27,184.45,184.11,184.17,12111.0,183.4528,183.632,183.2935,183.3532,12111.0
2025-02-06 10:50:00,184.22,184.39,184.22,184.28,7298.0,183.403,183.5723,183.403,183.4628,7298.0
2025-02-06 11:00:00,184.26,184.44,184.26,184.44,6323.0,183.4428,183.622,183.4428,183.622,6323.0
2025-02-06 11:10:00,184.47,184.62,184.47,184.57,23711.0,183.6519,183.8012,183.6519,183.7515,23711.0
2025-02-06 11:20:00,184.56,184.58,184.51,184.51,21933.0,183.7415,183.7614,183.6917,183.6917,21933.0
2025-02-06 11:30:00,184.51,184.53,184.32,184.32,15043.0,183.6917,183.7116,183.5026,183.5026,15043.0
2025-02-06 11:40:00,184.38,184.43,184.32,184.43,79207.0,183.5623,183.6121,183.5026,183.6121,79207.0
2025-02-06 11:50:00,184.43,184.48,184.3,184.33,8967.0,183.6121,183.6619,183.4827,183.5125,8967.0
2025-02-06 12:00:00,184.34,184.34,184.22,184.22,28878.0,183.5225,183.5225,183.403,183.403,28878.0
2025-02-06 12:10:00,184.23,184.31,184.16,184.29,8163.0,183.413,183.4926,183.3433,183.4727,8163.0
2025-02-06 12:20:00,184.33,184.39,184.21,184.21,6344.0,183.5125,183.5723,183.3931,183.3931,6344.0
2025-02-06 12:30:00,184.21,184.31,184.16,184.26,9259.0,183.3931,183.4926,183.3433,183.4428,9259.0
2025-02-06 12:40:00,184.28,184.29,184.21,184.27,22675.0,183.4628,183.4727,183.3931,183.4528,22675.0
2025-02-06 12:50:00,184.27,184.39,184.27,184.34,14168.0,183.4528,183.5723,183.4528,183.5225,14168.0
2025-02-06 13:00:00,184.35,184.42,184.25,184.25,9561.0,183.5324,183.6021,183.4329,183.4329,9561.0
2025-02-06 13:10:00,184.32,184.37,184.22,184.34,20292.0,183.5026,183.5524,183.403,183.5225,20292.0
2025-02-06 13:20:00,184.34,184.35,184.26,184.27,4652.0,183.5225,183.5324,183.4428,183.4528,4652.0
2025-02-06 13:30:00,184.28,184.31,184.19,184.22,23057.0,183.4628,183.4926,183.3732,183.403,23057.0
2025-02-06 13:40:00,184.21,184.3,184.17,184.23,39406.0,183.3931,183.4827,183.3532,183.413,39406.0
2025-02-06 13:50:00,184.23,184.24,184.13,184.17,7284.0,183.413,183.4229,183.3134,183.3532,7284.0
2025-02-06 14:00:00,184.16,184.25,184.14,184.22,72725.0,183.3433,183.4329,183.3234,183.403,72725.0
2025-02-06 14:10:00,184.22,184.24,184.12,184.14,18661.0,183.403,183.4229,183.3035,183.3234,18661.0
2025-02-06 14:20:00,184.15,184.15,183.87,183.94,17636.0,183.3333,183.3333,183.0546,183.1243,17636.0
2025-02-06 14:30:00,183.94,183.94,183.42,183.68,12025.0,183.1243,183.1243,182.6066,182.8654,12025.0
2025-02-06 14:40:00,183.63,183.83,183.55,183.83,7491.0,182.8156,183.0147,182.736,183.0147,7491.0
2025-02-06 14:50:00,183.84,183.9,183.68,183.72,10227.0,183.0247,183.0844,182.8654,182.9052,10227.0
2025-02-06 15:00:00,183.7,183.81,183.68,183.77,11114.0,182.8853,182.9948,182.8654,182.955,11114.0
2025-02-06 15:10:00,183.82,183.99,183.82,183.94,170565.0,183.0048,183.174,183.0048,183.1243,170565.0
2025-02-06 15:20:00,183.9,184.03,183.89,184.02,13039.0,183.0844,183.2139,183.0745,183.2039,13039.0
2025-02-06 15:30:00,184.03,184.08,183.94,183.99,20405.0,183.2139,183.2636,183.1243,183.174,20405.0
2025-02-06 15:40:00,184.01,184.14,183.97,184.14,38453.0,183.1939,183.3234,183.1541,183.3234,38453.0
2025-02-06 15:50:00,184.15,184.44,184.15,184.38,43791.0,183.3333,183.622,183.3333,183.5623,43791.0
2025-02-07 09:30:00,184.69,184.88,184.57,184.77,23083.0,183.8709,184.0601,183.7515,183.9506,23083.0
2025-02-07 09:40:00,184.81,184.97,184.81,184.91,2320.0,183.9904,184.1497,183.9904,184.09,2320.0
2025-02-07 09:50:00,184.92,184.97,184.86,184.92,189135.0,184.0999,184.1497,184.0402,184.0999,189135.0
2025-02-07 10:00:00,184.89,184.89,183.99,184.29,12239.0,184.07,184.07,183.174,183.4727,12239.0
2025-02-07 10:10:00,184.28,184.28,183.85,184.18,9060.0,183.4628,183.4628,183.0347,183.3632,9060.0
2025-02-07 10:20:00,184.15,184.29,183.97,184.11,34621.0,183.3333,183.4727,183.1541,183.2935,34621.0
2025-02-07 10:30:00,184.02,184.24,183.97,184.12,6599.0,183.2039,183.4229,183.1541,183.3035,6599.0
2025-02-07 10:40:00,184.12,184.15,183.83,184.06,10618.0,183.3035,183.3333,183.0147,183.2437,10618.0
2025-02-07 10:50:00,184.08,184.21,183.18,183.55,16719.0,183.2636,183.3931,182.3676,182.736,16719.0
2025-02-07 11:00:00,183.65,183.7,183.15,183.66,25370.0,182.8355,182.8853,182.3378,182.8455,25370.0
2025-02-07 11:10:00,183.62,183.86,183.37,183.77,28109.0,182.8057,183.0446,182.5568,182.955,28109.0
2025-02-07 11:20:00,183.77,183.94,183.25,183.25,12530.0,182.955,183.1243,182.4373,182.4373,12530.0
2025-02-07 11:30:00,183.38,183.48,183.28,183.34,5761.0,182.5667,182.6663,182.4672,182.5269,5761.0
2025-02-07 11:40:00,183.37,183.47,183.15,183.25,6534.0,182.5568,182.6563,182.3378,182.4373,6534.0
2025-02-07 11:50:00,183.28,183.42,183.11,183.17,58798.0,182.4672,182.6066,182.2979,182.3577,58798.0
2025-02-07 12:00:00,183.05,183.38,182.92,183.38,20083.0,182.2382,182.5667,182.1088,182.5667,20083.0
2025-02-07 12:10:00,183.27,183.43,182.94,183.15,12305.0,182.4572,182.6165,182.1287,182.3378,12305.0
2025-02-07 12:20:00,183.07,183.4,183.02,183.21,15112.0,182.2581,182.5867,182.2083,182.3975,15112.0
2025-02-07 12:30:00,183.15,183.3,183.07,183.28,26146.0,182.3378,182.4871,182.2581,182.4672,26146.0
2025-02-07 12:40:00,183.32,183.41,183.24,183.4,7233.0,182.507,182.5966,182.4274,182.5867,7233.0
2025-02-07 12:50:00,183.42,183.42,183.24,183.3,30940.0,182.6066,182.6066,182.4274,182.4871,30940.0
2025-02-07 13:00:00,183.31,183.67,183.31,183.66,12918.0,182.4971,182.8555,182.4971,182.8455,12918.0
2025-02-07 13:10:00,183.67,183.74,183.61,183.71,4629.0,182.8555,182.9251,182.7957,182.8953,4629.0
2025-02-07 13:20:00,183.74,183.75,183.6,183.69,15863.0,182.9251,182.9351,182.7858,182.8754,15863.0
2025-02-07 13:30:00,183.72,183.82,183.7,183.8,3394.0,182.9052,183.0048,182.8853,182.9849,3394.0
2025-02-07 13:40:00,183.76,183.76,183.27,183.36,6187.0,182.9451,182.9451,182.4572,182.5468,6187.0
2025-02-07 13:50:00,183.4,183.4,183.15,183.15,15763.0,182.5867,182.5867,182.3378,182.3378,15763.0
2025-02-07 14:00:00,183.12,183.2,183.08,183.15,21823.0,182.3079,182.3875,182.2681,182.3378,21823.0
2025-02-07 14:10:00,183.13,183.13,183.0,183.05,24079.0,182.3179,182.3179,182.1884,182.2382,24079.0
2025-02-07 14:20:00,183.06,183.07,182.93,182.95,16182.0,182.2482,182.2581,182.1187,182.1386,16182.0
2025-02-07 14:30:00,182.92,183.13,182.86,183.13,15306.0,182.1088,182.3179,182.049,182.3179,15306.0
2025-02-07 14:40:00,183.15,183.2,183.08,183.2,11143.0,182.3378,182.3875,182.2681,182.3875,11143.0
2025-02-07 14:50:00,183.17,183.19,183.02,183.05,9502.0,182.3577,182.3776,182.2083,182.2382,9502.0
2025-02-07 15:00:00,183.03,183.04,182.87,182.94,18093.0,182.2183,182.2283,182.059,182.1287,18093.0
2025-02-07 15:10:00,182.93,182.93,182.78,182.87,16552.0,182.1187,182.1187,181.9694,182.059,16552.0
2025-02-07 15:20:00,182.9,182.95,182.83,182.84,11692.0,182.0889,182.1386,182.0192,182.0291,11692.0
2025-02-07 15:30:00,182.83,183.03,182.83,182.9,35488.0,182.0192,182.2183,182.0192,182.0889,35488.0
2025-02-07 15:40:00,182.92,182.98,182.86,182.92,14451.0,182.1088,182.1685,182.049,182.1088,14451.0
2025-02-07 15:50:00,182.95,183.02,182.82,182.9,31135.0,182.1386,182.2083,182.0092,182.0889,31135.0
2025-02-10 09:30:00,183.96,183.96,183.64,183.73,10918.0,183.1442,183.1442,182.8256,182.9152,10918.0
2025-02-10 09:40:00,183.68,183.87,183.65,183.76,10252.0,182.8654,183.0546,182.8355,182.9451,10252.0
2025-02-10 09:50:00,183.73,183.81,183.64,183.81,3323.0,182.9152,182.9948,182.8256,182.9948,3323.0
2025-02-10 10:00:00,183.81,184.13,183.74,184.09,22478.0,182.9948,183.3134,182.9251,183.2736,22478.0
2025-02-10 10:10:00,184.15,184.16,183.99,183.99,12552.0,183.3333,183.3433,183.174,183.174,12552.0
2025-02-10 10:20:00,184.01,184.09,183.94,184.03,7150.0,183.1939,183.2736,183.1243,183.2139,7150.0
2025-02-10 10:30:00,184.08,184.15,184.03,184.03,9116.0,183.2636,183.3333,183.2139,183.2139,9116.0
2025-02-10 10:40:00,184.07,184.18,183.97,184.17,17960.0,183.2537,183.3632,183.1541,183.3532,17960.0
2025-02-10 10:50:00,184.18,184.2,184.13,184.15,10901.0,183.3632,183.3831,183.3134,183.3333,10901.0
2025-02-10 11:00:00,184.14,184.15,183.99,184.05,91402.0,183.3234,183.3333,183.174,183.2338,91402.0
2025-02-10 11:10:00,184.07,184.1,183.88,183.93,132140.0,183.2537,183.2835,183.0645,183.1143,132140.0
2025-02-10 11:20:00,183.94,184.03,183.88,183.97,18459.0,183.1243,183.2139,183.0645,183.1541,18459.0
2025-02-10 11:30:00,183.97,183.97,183.79,183.92,21156.0,183.1541,183.1541,182.9749,183.1043,21156.0
2025-02-10 11:40:00,183.94,183.97,183.89,183.94,4913.0,183.1243,183.1541,183.0745,183.1243,4913.0
2025-02-10 11:50:00,183.95,184.04,183.93,183.99,31708.0,183.1342,183.2238,183.1143,183.174,31708.0
2025-02-10 12:00:00,184.01,184.02,183.76,183.81,15859.0,183.1939,183.2039,182.9451,182.9948,15859.0
2025-02-10 12:10:00,183.81,183.81,183.65,183.81,10877.0,182.9948,182.9948,182.8355,182.9948,10877.0
2025-02-10 12:20:00,183.77,183.91,183.77,183.84,1883.0,182.955,183.0944,182.955,183.0247,1883.0
2025-02-10 12:30:00,183.87,184.03,183.85,184.02,228554.0,183.0546,183.2139,183.0347,183.2039,228554.0
2025-02-10 12:40:00,184.02,184.05,183.91,183.91,16826.0,183.2039,183.2338,183.0944,183.0944,16826.0
2025-02-10 12:50:00,183.94,184.05,183.93,184.05,6720.0,183.1243,183.2338,183.1143,183.2338,6720.0
2025-02-10 13:00:00,184.01,184.14,184.01,184.12,7732.0,183.1939,183.3234,183.1939,183.3035,7732.0
2025-02-10 13:10:00,184.1,184.19,184.09,184.12,4086.0,183.2835,183.3732,183.2736,183.3035,4086.0
2025-02-10 13:20:00,184.14,184.19,184.08,184.08,4436.0,183.3234,183.3732,183.2636,183.2636,4436.0
2025-02-10 13:30:00,184.12,184.14,184.06,184.13,6958.0,183.3035,183.3234,183.2437,183.3134,6958.0
2025-02-10 13:40:00,184.15,184.2,184.11,184.19,6646.0,183.3333,183.3831,183.2935,183.3732,6646.0
2025-02-10 13:50:00,184.21,184.28,184.2,184.21,23293.0,183.3931,183.4628,183.3831,183.3931,23293.0
2025-02-10 14:00:00,184.2,184.23,184.12,184.23,25287.0,183.3831,183.413,183.3035,183.413,25287.0
2025-02-10 14:10:00,184.21,184.28,184.2,184.24,14665.0,183.3931,183.4628,183.3831,183.4229,14665.0
2025-02-10 14:20:00,184.26,184.32,184.21,184.24,35414.0,183.4428,183.5026,183.3931,183.4229,35414.0
2025-02-10 14:30:00,184.27,184.3,184.23,184.24,10643.0,183.4528,183.4827,183.413,183.4229,10643.0
2025-02-10 14:40:00,184.24,184.24,184.15,184.2,13043.0,183.4229,183.4229,183.3333,183.3831,13043.0
2025-02-10 14:50:00,184.17,184.3,184.17,184.21,13630.0,183.3532,183.4827,183.3532,183.3931,13630.0
2025-02-10 15:00:00,184.2,184.28,184.18,184.27,27317.0,183.3831,183.4628,183.3632,183.4528,27317.0
2025-02-10 15:10:00,184.27,184.33,184.26,184.31,18240.0,183.4528,183.5125,183.4428,183.4926,18240.0
2025-02-10 15:20:00,184.3,184.3,184.19,184.22,28553.0,183.4827,183.4827,183.3732,183.403,28553.0
2025-02-10 15:30:00,184.18,184.22,184.12,184.17,11565.0,183.3632,183.403,183.3035,183.3532,11565.0
2025-02-10 15:40:00,184.2,184.26,184.18,184.19,11283.0,183.3831,183.4428,183.3632,183.3732,11283.0
2025-02-10 15:50:00,184.23,184.29,184.08,184.25,14686.0,183.413,183.4727,183.2636,183.4329,14686.0
2025-02-11 09:30:00,183.57,183.92,183.57,183.78,13828.0,182.7559,183.1043,182.7559,182.965,13828.0
2025-02-11 09:40:00,183.86,183.91,183.75,183.75,3340.0,183.0446,183.0944,182.9351,182.9351,3340.0
2025-02-11 09:50:00,183.8,183.87,183.76,183.8,6258.0,182.9849,183.0546,182.9451,182.9849,6258.0
2025-02-11 10:00:00,183.84,183.99,183.65,183.74,10209.0,183.0247,183.174,182.8355,182.9251,10209.0
2025-02-11 10:10:00,183.81,183.86,183.76,183.82,2464.0,182.9948,183.0446,182.9451,183.0048,2464.0
2025-02-11 10:20:00,183.83,184.03,183.79,184.02,8564.0,183.0147,183.2139,182.9749,183.2039,8564.0
2025-02-11 10:30:00,184.01,184.04,183.96,184.01,3927.0,183.1939,183.2238,183.1442,183.1939,3927.0
2025-02-11 10:40:00,184.05,184.26,184.05,184.22,8275.0,183.2338,183.4428,183.2338,183.403,8275.0
2025-02-11 10:50:00,184.26,184.33,184.18,184.19,9163.0,183.4428,183.5125,183.3632,183.3732,9163.0
2025-02-11 11:00:00,184.25,184.31,184.17,184.27,7631.0,183.4329,183.4926,183.3532,183.4528,7631.0
2025-02-11 11:10:00,184.28,184.29,184.22,184.25,9478.0,183.4628,183.4727,183.403,183.4329,9478.0
2025-02-11 11:20:00,184.28,184.3,184.23,184.23,6871.0,183.4628,183.4827,183.413,183.413,6871.0
2025-02-11 11:30:00,184.23,184.32,184.18,184.28,37695.0,183.413,183.5026,183.3632,183.4628,37695.0
2025-02-11 11:40:00,184.27,184.31,184.24,184.24,8325.0,183.4528,183.4926,183.4229,183.4229,8325.0
2025-02-11 11:50:00,184.24,184.24,184.07,184.15,18147.0,183.4229,183.4229,183.2537,183.3333,18147.0
2025-02-11 12:00:00,184.13,184.14,183.87,183.94,23910.0,183.3134,183.3234,183.0546,183.1243,23910.0
2025-02-11 12:10:00,183.95,184.09,183.87,184.08,17049.0,183.1342,183.2736,183.0546,183.2636,17049.0
2025-02-11 12:20:00,184.08,184.2,184.05,184.18,54222.0,183.2636,183.3831,183.2338,183.3632,54222.0
2025-02-11 12:30:00,184.19,184.19,184.06,184.08,7146.0,183.3732,183.3732,183.2437,183.2636,7146.0
2025-02-11 12:40:00,184.11,184.13,184.04,184.04,3050.0,183.2935,183.3134,183.2238,183.2238,3050.0
2025-02-11 12:50:00,184.04,184.05,183.96,184.0,12577.0,183.2238,183.2338,183.1442,183.184,12577.0
2025-02-11 13:00:00,183.99,184.03,183.94,184.02,6526.0,183.174,183.2139,183.1243,183.2039,6526.0
2025-02-11 13:10:00,184.08,184.09,183.96,184.07,4784.0,183.2636,183.2736,183.1442,183.2537,4784.0
2025-02-11 13:20:00,184.12,184.12,184.06,184.1,6622.0,183.3035,183.3035,183.2437,183.2835,6622.0
2025-02-11 13:30:00,184.14,184.44,184.14,184.39,13037.0,183.3234,183.622,183.3234,183.5723,13037.0
2025-02-11 13:40:00,184.41,184.46,184.36,184.36,5785.0,183.5922,183.642,183.5424,183.5424,5785.0
2025-02-11 13:50:00,184.31,184.32,184.22,184.23,4344.0,183.4926,183.5026,183.403,183.413,4344.0
2025-02-11 14:00:00,184.22,184.3,184.22,184.27,4488.0,183.403,183.4827,183.403,183.4528,4488.0
2025-02-11 14:10:00,184.28,184.29,184.21,184.24,6684.0,183.4628,183.4727,183.3931,183.4229,6684.0
2025-02-11 14:20:00,184.26,184.35,184.26,184.34,54679.0,183.4428,183.5324,183.4428,183.5225,54679.0
2025-02-11 14:30:00,184.35,184.46,184.34,184.46,9816.0,183.5324,183.642,183.5225,183.642,9816.0
2025-02-11 14:40:00,184.47,184.68,184.47,184.59,8756.0,183.6519,183.861,183.6519,183.7714,8756.0
2025-02-11 14:50:00,184.61,184.64,184.55,184.55,14928.0,183.7913,183.8212,183.7316,183.7316,14928.0
2025-02-11 15:00:00,184.57,184.63,184.54,184.54,21816.0,183.7515,183.8112,183.7216,183.7216,21816.0
2025-02-11 15:10:00,184.55,184.63,184.55,184.6,24136.0,183.7316,183.8112,183.7316,183.7813,24136.0
2025-02-11 15:20:00,184.63,184.63,184.52,184.6,19694.0,183.8112,183.8112,183.7017,183.7813,19694.0
2025-02-11 15:30:00,184.6,184.7,184.49,184.49,14994.0,183.7813,183.8809,183.6718,183.6718,14994.0
2025-02-11 15:40:00,184.48,184.54,184.37,184.39,12556.0,183.6619,183.7216,183.5524,183.5723,12556.0
2025-02-11 15:50:00,184.42,184.51,184.3,184.39,49512.0,183.6021,183.6917,183.4827,183.5723,49512.0
2025-02-12 09:30:00,182.51,182.85,182.37,182.85,14591.0,181.7006,182.0391,181.5612,182.0391,14591.0
2025-02-12 09:40:00,182.8,183.09,182.78,183.08,9033.0,181.9893,182.278,181.9694,182.2681,9033.0
2025-02-12 09:50:00,183.11,183.24,183.02,183.15,4786.0,182.2979,182.4274,182.2083,182.3378,4786.0
2025-02-12 10:00:00,183.13,183.13,182.69,182.89,8955.0,182.3179,182.3179,181.8798,182.0789,8955.0
2025-02-12 10:10:00,182.84,182.96,182.66,182.96,267681.0,182.0291,182.1486,181.8499,182.1486,267681.0
2025-02-12 10:20:00,183.18,183.33,183.08,183.16,5223.0,182.3676,182.517,182.2681,182.3477,5223.0
2025-02-12 10:30:00,183.2,183.63,183.2,183.53,29011.0,182.3875,182.8156,182.3875,182.7161,29011.0
2025-02-12 10:40:00,183.52,183.53,183.26,183.27,13123.0,182.7061,182.7161,182.4473,182.4572,13123.0
2025-02-12 10:50:00,183.33,183.41,183.3,183.4,5549.0,182.517,182.5966,182.4871,182.5867,5549.0
2025-02-12 11:00:00,183.31,183.35,183.1,183.1,4752.0,182.4971,182.5369,182.288,182.288,4752.0
2025-02-12 11:10:00,183.16,183.16,182.88,182.91,21634.0,182.3477,182.3477,182.069,182.0988,21634.0
2025-02-12 11:20:00,182.9,182.93,182.7,182.82,8130.0,182.0889,182.1187,181.8898,182.0092,8130.0
2025-02-12 11:30:00,182.83,183.1,182.83,183.09,2992.0,182.0192,182.288,182.0192,182.278,2992.0
2025-02-12 11:40:00,183.17,183.36,183.1,183.34,9201.0,182.3577,182.5468,182.288,182.5269,9201.0
2025-02-12 11:50:00,183.37,183.76,183.35,183.76,23395.0,182.5568,182.9451,182.5369,182.9451,23395.0
2025-02-12 12:00:00,183.72,183.85,183.63,183.68,29864.0,182.9052,183.0347,182.8156,182.8654,29864.0
2025-02-12 12:10:00,183.69,183.87,183.63,183.8,13002.0,182.8754,183.0546,182.8156,182.9849,13002.0
2025-02-12 12:20:00,183.77,183.87,183.76,183.8,13143.0,182.955,183.0546,182.9451,182.9849,13143.0
2025-02-12 12:30:00,183.79,183.83,183.7,183.7,15302.0,182.9749,183.0147,182.8853,182.8853,15302.0
2025-02-12 12:40:00,183.64,183.9,183.63,183.83,4645.0,182.8256,183.0844,182.8156,183.0147,4645.0
2025-02-12 12:50:00,183.82,184.01,183.82,183.99,10859.0,183.0048,183.1939,183.0048,183.174,10859.0
2025-02-12 13:00:00,184.0,184.01,183.8,183.83,7244.0,183.184,183.1939,182.9849,183.0147,7244.0
2025-02-12 13:10:00,183.8,183.87,183.75,183.75,6167.0,182.9849,183.0546,182.9351,182.9351,6167.0
2025-02-12 13:20:00,183.75,183.78,183.58,183.68,12070.0,182.9351,182.965,182.7659,182.8654,12070.0
2025-02-12 13:30:00,183.66,183.75,183.65,183.73,16180.0,182.8455,182.9351,182.8355,182.9152,16180.0
2025-02-12 13:40:00,183.71,183.73,183.53,183.55,14050.0,182.8953,182.9152,182.7161,182.736,14050.0
2025-02-12 13:50:00,183.56,183.64,183.56,183.59,3315.0,182.7459,182.8256,182.7459,182.7758,3315.0
2025-02-12 14:00:00,183.54,183.58,183.41,183.52,15347.0,182.726,182.7659,182.5966,182.7061,15347.0
2025-02-12 14:10:00,183.47,183.48,183.38,183.42,54628.0,182.6563,182.6663,182.5667,182.6066,54628.0
2025-02-12 14:20:00,183.39,183.58,183.38,183.55,18401.0,182.5767,182.7659,182.5667,182.736,18401.0
2025-02-12 14:30:00,183.57,183.73,183.54,183.69,9123.0,182.7559,182.9152,182.726,182.8754,9123.0
2025-02-12 14:40:00,183.69,183.89,183.66,183.88,15405.0,182.8754,183.0745,182.8455,183.0645,15405.0
2025-02-12 14:50:00,183.85,183.88,183.76,183.79,11303.0,183.0347,183.0645,182.9451,182.9749,11303.0
2025-02-12 15:00:00,183.82,183.83,183.75,183.78,10962.0,183.0048,183.0147,182.9351,182.965,10962.0
2025-02-12 15:10:00,183.78,183.83,183.72,183.72,14638.0,182.965,183.0147,182.9052,182.9052,14638.0
2025-02-12 15:20:00,183.74,183.8,183.69,183.71,11334.0,182.9251,182.9849,182.8754,182.8953,11334.0
2025-02-12 15:30:00,183.69,183.78,183.66,183.68,13424.0,182.8754,182.965,182.8455,182.8654,13424.0
2025-02-12 15:40:00,183.71,183.74,183.56,183.66,13776.0,182.8953,182.9251,182.7459,182.8455,13776.0
2025-02-12 15:50:00,183.71,183.87,183.63,183.83,41448.0,182.8953,183.0546,182.8156,183.0147,41448.0
2025-02-13 09:30:00,184.31,184.6,184.05,184.17,48103.0,183.4926,183.7813,183.2338,183.3532,48103.0
2025-02-13 09:40:00,184.15,184.47,184.09,184.35,10911.0,183.3333,183.6519,183.2736,183.5324,10911.0
2025-02-13 09:50:00,184.3,184.53,184.26,184.49,9261.0,183.4827,183.7116,183.4428,183.6718,9261.0
2025-02-13 10:00:00,184.52,184.69,184.33,184.51,12532.0,183.7017,183.8709,183.5125,183.6917,12532.0
2025-02-13 10:10:00,184.59,184.85,184.59,184.85,3886.0,183.7714,184.0302,183.7714,184.0302,3886.0
2025-02-13 10:20:00,184.92,184.95,184.73,184.84,42848.0,184.0999,184.1298,183.9108,184.0203,42848.0
2025-02-13 10:30:00,184.87,185.13,184.83,185.06,428923.0,184.0501,184.309,184.0103,184.2393,428923.0
2025-02-13 10:40:00,185.13,185.26,185.08,185.08,27250.0,184.309,184.4384,184.2592,184.2592,27250.0
2025-02-13 10:50:00,185.07,185.1,185.0,185.09,19666.0,184.2492,184.2791,184.1796,184.2692,19666.0
2025-02-13 11:00:00,185.12,185.26,185.1,185.24,2415.0,184.299,184.4384,184.2791,184.4185,2415.0
2025-02-13 11:10:00,185.24,185.31,185.2,185.25,4059.0,184.4185,184.4882,184.3787,184.4284,4059.0
2025-02-13 11:20:00,185.27,185.27,185.05,185.07,9146.0,184.4484,184.4484,184.2293,184.2492,9146.0
2025-02-13 11:30:00,185.04,185.15,185.02,185.07,8274.0,184.2194,184.3289,184.1995,184.2492,8274.0
2025-02-13 11:40:00,185.1,185.13,185.06,185.1,8493.0,184.2791,184.309,184.2393,184.2791,8493.0
2025-02-13 11:50:00,185.11,185.14,184.83,184.9,10990.0,184.2891,184.3189,184.0103,184.08,10990.0
2025-02-13 12:00:00,184.92,185.07,184.83,185.01,22022.0,184.0999,184.2492,184.0103,184.1895,22022.0
2025-02-13 12:10:00,185.0,185.01,184.88,184.89,8077.0,184.1796,184.1895,184.0601,184.07,8077.0
2025-02-13 12:20:00,184.9,185.02,184.89,185.0,14047.0,184.08,184.1995,184.07,184.1796,14047.0
2025-02-13 12:30:00,184.99,185.01,184.9,184.98,3362.0,184.1696,184.1895,184.08,184.1596,3362.0
2025-02-13 12:40:00,184.98,185.06,184.91,185.05,11677.0,184.1596,184.2393,184.09,184.2293,11677.0
2025-02-13 12:50:00,185.04,185.04,184.73,184.81,11847.0,184.2194,184.2194,183.9108,183.9904,11847.0
2025-02-13 13:00:00,184.71,184.83,184.7,184.75,3291.0,183.8908,184.0103,183.8809,183.9307,3291.0
2025-02-13 13:10:00,184.76,184.85,184.53,184.57,13216.0,183.9406,184.0302,183.7116,183.7515,13216.0
2025-02-13 13:20:00,184.57,184.83,184.57,184.77,4242.0,183.7515,184.0103,183.7515,183.9506,4242.0
2025-02-13 13:30:00,184.83,184.9,184.7,184.89,7164.0,184.0103,184.08,183.8809,184.07,7164.0
2025-02-13 13:40:00,184.89,184.92,184.52,184.88,28093.0,184.07,184.0999,183.7017,184.0601,28093.0
2025-02-13 13:50:00,184.84,185.05,184.69,185.03,21171.0,184.0203,184.2293,183.8709,184.2094,21171.0
2025-02-13 14:00:00,185.04,185.33,185.01,185.3,413668.0,184.2194,184.5081,184.1895,184.4782,413668.0
2025-02-13 14:10:00,185.32,185.41,185.23,185.38,9941.0,184.4981,184.5877,184.4085,184.5579,9941.0
2025-02-13 14:20:00,185.38,185.42,185.27,185.34,18714.0,184.5579,184.5977,184.4484,184.5181,18714.0
2025-02-13 14:30:00,185.32,185.54,185.31,185.52,48289.0,184.4981,184.7172,184.4882,184.6973,48289.0
2025-02-13 14:40:00,185.49,185.51,185.41,185.49,23188.0,184.6674,184.6873,184.5877,184.6674,23188.0
2025-02-13 14:50:00,185.51,185.66,185.49,185.5,16465.0,184.6873,184.8366,184.6674,184.6773,16465.0
2025-02-13 15:00:00,185.52,185.66,185.5,185.64,8743.0,184.6973,184.8366,184.6773,184.8167,8743.0
2025-02-13 15:10:00,185.63,185.81,185.6,185.79,17490.0,184.8068,184.986,184.7769,184.9661,17490.0
2025-02-13 15:20:00,185.78,185.81,185.68,185.75,17723.0,184.9561,184.986,184.8565,184.9262,17723.0
2025-02-13 15:30:00,185.75,185.75,185.65,185.74,17195.0,184.9262,184.9262,184.8267,184.9163,17195.0
2025-02-13 15:40:00,185.75,185.75,185.66,185.73,15001.0,184.9262,184.9262,184.8366,184.9063,15001.0
2025-02-13 15:50:00,185.73,185.83,185.66,185.77,63769.0,184.9063,185.0059,184.8366,184.9461,63769.0
2025-02-14 09:30:00,185.69,185.72,185.52,185.72,11656.0,184.8665,184.8964,184.6973,184.8964,11656.0
2025-02-14 09:40:00,185.82,185.86,185.71,185.72,10750.0,184.9959,185.0357,184.8864,184.8964,10750.0
2025-02-14 09:50:00,185.73,185.75,185.68,185.73,6062.0,184.9063,184.9262,184.8565,184.9063,6062.0
2025-02-14 10:00:00,185.71,185.89,185.61,185.88,7675.0,184.8864,185.0656,184.7869,185.0557,7675.0
2025-02-14 10:10:00,185.86,185.86,185.68,185.68,10059.0,185.0357,185.0357,184.8565,184.8565,10059.0
2025-02-14 10:20:00,185.72,185.8,185.68,185.68,3374.0,184.8964,184.976,184.8565,184.8565,3374.0
2025-02-14 10:30:00,185.68,185.74,185.62,185.65,2437.0,184.8565,184.9163,184.7968,184.8267,2437.0
2025-02-14 10:40:00,185.61,185.69,185.58,185.69,9507.0,184.7869,184.8665,184.757,184.8665,9507.0
2025-02-14 10:50:00,185.67,185.75,185.67,185.7,230039.0,184.8466,184.9262,184.8466,184.8765,230039.0
2025-02-14 11:00:00,185.73,185.88,185.72,185.88,5799.0,184.9063,185.0557,184.8964,185.0557,5799.0
2025-02-14 11:10:00,185.86,185.89,185.56,185.58,6080.0,185.0357,185.0656,184.7371,184.757,6080.0
2025-02-14 11:20:00,185.55,185.57,185.45,185.55,5822.0,184.7271,184.747,184.6276,184.7271,5822.0
2025-02-14 11:30:00,185.52,185.52,185.38,185.45,4669.0,184.6973,184.6973,184.5579,184.6276,4669.0
2025-02-14 11:40:00,185.48,185.52,185.37,185.39,10062.0,184.6574,184.6973,184.5479,184.5678,10062.0
2025-02-14 11:50:00,185.38,185.52,185.35,185.52,22615.0,184.5579,184.6973,184.528,184.6973,22615.0
2025-02-14 12:00:00,185.51,185.51,185.28,185.31,6256.0,184.6873,184.6873,184.4583,184.4882,6256.0
2025-02-14 12:10:00,185.3,185.3,185.23,185.27,5293.0,184.4782,184.4782,184.4085,184.4484,5293.0
2025-02-14 12:20:00,185.27,185.28,185.16,185.16,14217.0,184.4484,184.4583,184.3388,184.3388,14217.0
2025-02-14 12:30:00,185.12,185.22,185.11,185.15,5708.0,184.299,184.3986,184.2891,184.3289,5708.0
2025-02-14 12:40:00,185.12,185.24,185.07,185.24,10498.0,184.299,184.4185,184.2492,184.4185,10498.0
2025-02-14 12:50:00,185.29,185.34,185.28,185.3,7817.0,184.4683,184.5181,184.4583,184.4782,7817.0
2025-02-14 13:00:00,185.35,185.4,185.31,185.36,6650.0,184.528,184.5778,184.4882,184.538,6650.0
2025-02-14 13:10:00,185.38,185.4,185.32,185.38,4378.0,184.5579,184.5778,184.4981,184.5579,4378.0
2025-02-14 13:20:00,185.36,185.38,185.28,185.38,3726.0,184.538,184.5579,184.4583,184.5579,3726.0
2025-02-14 13:30:00,185.38,185.52,185.38,185.46,7341.0,184.5579,184.6973,184.5579,184.6375,7341.0
2025-02-14 13:40:00,185.48,185.58,185.48,185.56,7089.0,184.6574,184.757,184.6574,184.7371,7089.0
2025-02-14 13:50:00,185.58,185.58,185.5,185.5,4226.0,184.757,184.757,184.6773,184.6773,4226.0
2025-02-14 14:00:00,185.47,185.51,185.46,185.48,12514.0,184.6475,184.6873,184.6375,184.6574,12514.0
2025-02-14 14:10:00,185.49,185.55,185.44,185.45,7336.0,184.6674,184.7271,184.6176,184.6276,7336.0
2025-02-14 14:20:00,185.45,185.45,185.31,185.31,10594.0,184.6276,184.6276,184.4882,184.4882,10594.0
2025-02-14 14:30:00,185.32,185.34,185.27,185.3,13451.0,184.4981,184.5181,184.4484,184.4782,13451.0
2025-02-14 14:40:00,185.31,185.31,185.21,185.22,14485.0,184.4882,184.4882,184.3886,184.3986,14485.0
2025-02-14 14:50:00,185.22,185.26,185.15,185.26,20419.0,184.3986,184.4384,184.3289,184.4384,20419.0
2025-02-14 15:00:00,185.24,185.24,185.15,185.21,20459.0,184.4185,184.4185,184.3289,184.3886,20459.0
2025-02-14 15:10:00,185.21,185.28,185.16,185.27,25155.0,184.3886,184.4583,184.3388,184.4484,25155.0
2025-02-14 15:20:00,185.27,185.28,185.1,185.12,17624.0,184.4484,184.4583,184.2791,184.299,17624.0
2025-02-14 15:30:00,185.11,185.27,185.09,185.26,15589.0,184.2891,184.4484,184.2692,184.4384,15589.0
2025-02-14 15:40:00,185.26,185.26,185.09,185.15,12442.0,184.4384,184.4384,184.2692,184.3289,12442.0
2025-02-14 15:50:00,185.16,185.29,185.09,185.1,24328.0,184.3388,184.4683,184.2692,184.2791,24328.0
2025-02-18 09:30:00,185.53,185.59,185.16,185.29,31683.0,184.7072,184.7669,184.3388,184.4683,31683.0
2025-02-18 09:40:00,185.31,185.31,185.0,185.09,16276.0,184.4882,184.4882,184.1796,184.2692,16276.0
2025-02-18 09:50:00,185.08,185.23,185.02,185.05,24701.0,184.2592,184.4085,184.1995,184.2293,24701.0
2025-02-18 10:00:00,185.03,185.04,184.82,184.9,18576.0,184.2094,184.2194,184.0004,184.08,18576.0
2025-02-18 10:10:00,184.91,185.05,184.85,184.85,18830.0,184.09,184.2293,184.0302,184.0302,18830.0
2025-02-18 10:20:00,184.84,184.98,184.84,184.9,12207.0,184.0203,184.1596,184.0203,184.08,12207.0
2025-02-18 10:30:00,184.9,185.09,184.85,185.0,17034.0,184.08,184.2692,184.0302,184.1796,17034.0
2025-02-18 10:40:00,185.05,185.09,184.93,184.96,23045.0,184.2293,184.2692,184.1099,184.1397,23045.0
2025-02-18 10:50:00,184.97,185.21,184.95,185.2,7565.0,184.1497,184.3886,184.1298,184.3787,7565.0
2025-02-18 11:00:00,185.18,185.28,185.17,185.27,7645.0,184.3588,184.4583,184.3488,184.4484,7645.0
2025-02-18 11:10:00,185.27,185.31,185.16,185.17,423210.0,184.4484,184.4882,184.3388,184.3488,423210.0
2025-02-18 11:20:00,185.16,185.17,184.99,185.16,11585.0,184.3388,184.3488,184.1696,184.3388,11585.0
2025-02-18 11:30:00,185.16,185.16,185.02,185.13,11894.0,184.3388,184.3388,184.1995,184.309,11894.0
2025-02-18 11:40:00,185.12,185.18,185.06,185.18,8959.0,184.299,184.3588,184.2393,184.3588,8959.0
2025-02-18 11:50:00,185.21,185.26,185.14,185.15,4951.0,184.3886,184.4384,184.3189,184.3289,4951.0
2025-02-18 12:00:00,185.08,185.15,185.03,185.06,8654.0,184.2592,184.3289,184.2094,184.2393,8654.0
2025-02-18 12:10:00,185.05,185.14,184.99,185.03,4793.0,184.2293,184.3189,184.1696,184.2094,4793.0
2025-02-18 12:20:00,185.04,185.07,184.99,185.04,11176.0,184.2194,184.2492,184.1696,184.2194,11176.0
2025-02-18 12:30:00,185.11,185.18,185.1,185.17,13550.0,184.2891,184.3588,184.2791,184.3488,13550.0
2025-02-18 12:40:00,185.17,185.21,185.12,185.13,2753.0,184.3488,184.3886,184.299,184.309,2753.0
2025-02-18 12:50:00,185.14,185.27,185.14,185.2,5302.0,184.3189,184.4484,184.3189,184.3787,5302.0
2025-02-18 13:00:00,185.2,185.31,185.2,185.23,21591.0,184.3787,184.4882,184.3787,184.4085,21591.0
2025-02-18 13:10:00,185.2,185.21,185.13,185.13,8115.0,184.3787,184.3886,184.309,184.309,8115.0
2025-02-18 13:20:00,185.11,185.13,185.05,185.1,10349.0,184.2891,184.309,184.2293,184.2791,10349.0
2025-02-18 13:30:00,185.09,185.09,185.0,185.03,24624.0,184.2692,184.2692,184.1796,184.2094,24624.0
2025-02-18 13:40:00,185.02,185.08,184.98,185.08,13443.0,184.1995,184.2592,184.1596,184.2592,13443.0
2025-02-18 13:50:00,185.06,185.14,185.02,185.02,5711.0,184.2393,184.3189,184.1995,184.1995,5711.0
2025-02-18 14:00:00,185.07,185.12,184.68,184.74,73994.0,184.2492,184.299,183.861,183.9207,73994.0
2025-02-18 14:10:00,184.8,184.89,184.72,184.73,35050.0,183.9804,184.07,183.9008,183.9108,35050.0
2025-02-18 14:20:00,184.71,185.0,184.71,184.88,84125.0,183.8908,184.1796,183.8908,184.0601,84125.0
2025-02-18 14:30:00,184.86,184.98,184.86,184.89,5243.0,184.0402,184.1596,184.0402,184.07,5243.0
2025-02-18 14:40:00,184.91,185.02,184.89,185.0,6871.0,184.09,184.1995,184.07,184.1796,6871.0
2025-02-18 14:50:00,185.03,185.1,184.99,185.03,9040.0,184.2094,184.2791,184.1696,184.2094,9040.0
2025-02-18 15:00:00,185.03,185.04,184.97,184.99,25834.0,184.2094,184.2194,184.1497,184.1696,25834.0
2025-02-18 15:10:00,185.01,185.03,184.94,184.98,12003.0,184.1895,184.2094,184.1198,184.1596,12003.0
2025-02-18 15:20:00,184.97,185.05,184.96,185.04,16507.0,184.1497,184.2293,184.1397,184.2194,16507.0
2025-02-18 15:30:00,185.03,185.12,185.03,185.11,26244.0,184.2094,184.299,184.2094,184.2891,26244.0
2025-02-18 15:40:00,185.11,185.14,185.01,185.01,12340.0,184.2891,184.3189,184.1895,184.1895,12340.0
2025-02-18 15:50:00,185.06,185.55,185.06,185.55,42506.0,184.2393,184.7271,184.2393,184.7271,42506.0
2025-02-19 09:30:00,185.25,185.43,185.1,185.24,11443.0,184.4284,184.6077,184.2791,184.4185,11443.0
2025-02-19 09:40:00,185.21,185.36,185.14,185.14,4976.0,184.3886,184.538,184.3189,184.3189,4976.0
2025-02-19 09:50:00,185.13,185.19,185.12,185.12,7809.0,184.309,184.3687,184.299,184.299,7809.0
2025-02-19 10:00:00,185.23,185.29,185.07,185.08,7088.0,184.4085,184.4683,184.2492,184.2592,7088.0
2025-02-19 10:10:00,185.06,185.15,185.03,185.07,7775.0,184.2393,184.3289,184.2094,184.2492,7775.0
2025-02-19 10:20:00,185.08,185.24,185.01,185.23,43109.0,184.2592,184.4185,184.1895,184.4085,43109.0
2025-02-19 10:30:00,185.21,185.41,185.21,185.31,176066.0,184.3886,184.5877,184.3886,184.4882,176066.0
2025-02-19 10:40:00,185.32,185.37,185.3,185.34,11954.0,184.4981,184.5479,184.4782,184.5181,11954.0
2025-02-19 10:50:00,185.3,185.31,185.16,185.22,4358.0,184.4782,184.4882,184.3388,184.3986,4358.0
2025-02-19 11:00:00,185.21,185.43,185.2,185.43,4790.0,184.3886,184.6077,184.3787,184.6077,4790.0
2025-02-19 11:10:00,185.42,185.64,185.4,185.58,11883.0,184.5977,184.8167,184.5778,184.757,11883.0
2025-02-19 11:20:00,185.56,185.58,185.53,185.55,11900.0,184.7371,184.757,184.7072,184.7271,11900.0
2025-02-19 11:30:00,185.54,185.6,185.49,185.57,8714.0,184.7172,184.7769,184.6674,184.747,8714.0
2025-02-19 11:40:00,185.59,185.77,185.59,185.72,9393.0,184.7669,184.9461,184.7669,184.8964,9393.0
2025-02-19 11:50:00,185.73,185.78,185.7,185.76,14088.0,184.9063,184.9561,184.8765,184.9362,14088.0
2025-02-19 12:00:00,185.74,185.82,185.74,185.77,11278.0,184.9163,184.9959,184.9163,184.9461,11278.0
2025-02-19 12:10:00,185.75,185.75,185.64,185.67,5394.0,184.9262,184.9262,184.8167,184.8466,5394.0
2025-02-19 12:20:00,185.65,185.67,185.49,185.53,8583.0,184.8267,184.8466,184.6674,184.7072,8583.0
2025-02-19 12:30:00,185.53,185.64,185.52,185.61,43441.0,184.7072,184.8167,184.6973,184.7869,43441.0
2025-02-19 12:40:00,185.6,185.7,185.6,185.67,10234.0,184.7769,184.8765,184.7769,184.8466,10234.0
2025-02-19 12:50:00,185.69,185.8,185.69,185.73,12986.0,184.8665,184.976,184.8665,184.9063,12986.0
2025-02-19 13:00:00,185.74,185.75,185.59,185.59,24409.0,184.9163,184.9262,184.7669,184.7669,24409.0
2025-02-19 13:10:00,185.58,185.74,185.45,185.74,26637.0,184.757,184.9163,184.6276,184.9163,26637.0
2025-02-19 13:20:00,185.71,185.73,185.66,185.73,14726.0,184.8864,184.9063,184.8366,184.9063,14726.0
2025-02-19 13:30:00,185.78,185.81,185.76,185.78,11547.0,184.9561,184.986,184.9362,184.9561,11547.0
2025-02-19 13:40:00,185.78,185.81,185.7,185.74,6081.0,184.9561,184.986,184.8765,184.9163,6081.0
2025-02-19 13:50:00,185.72,185.73,185.64,185.67,7807.0,184.8964,184.9063,184.8167,184.8466,7807.0
2025-02-19 14:00:00,185.67,185.78,185.65,185.76,5507.0,184.8466,184.9561,184.8267,184.9362,5507.0
2025-02-19 14:10:00,185.77,186.09,185.77,186.04,18218.0,184.9461,185.2647,184.9461,185.2149,18218.0
2025-02-19 14:20:00,186.06,186.14,186.03,186.08,14667.0,185.2349,185.3145,185.205,185.2548,14667.0
2025-02-19 14:30:00,186.02,186.11,186.02,186.07,26088.0,185.195,185.2846,185.195,185.2448,26088.0
2025-02-19 14:40:00,186.09,186.11,185.99,186.03,13032.0,185.2647,185.2846,185.1652,185.205,13032.0
2025-02-19 14:50:00,186.04,186.13,186.03,186.11,10457.0,185.2149,185.3045,185.205,185.2846,10457.0
2025-02-19 15:00:00,186.09,186.1,185.92,185.92,18235.0,185.2647,185.2747,185.0955,185.0955,18235.0
2025-02-19 15:10:00,185.95,186.09,185.94,186.01,14532.0,185.1253,185.2647,185.1154,185.1851,14532.0
2025-02-19 15:20:00,186.01,186.04,185.84,185.87,28055.0,185.1851,185.2149,185.0158,185.0457,28055.0
2025-02-19 15:30:00,185.98,186.14,185.95,186.01,9858.0,185.1552,185.3145,185.1253,185.1851,9858.0
2025-02-19 15:40:00,186.03,186.05,185.92,186.0,18449.0,185.205,185.2249,185.0955,185.1751,18449.0
2025-02-19 15:50:00,186.05,186.19,186.0,186.15,26081.0,185.2249,185.3643,185.1751,185.3245,26081.0
2025-02-20 09:30:00,185.91,186.14,185.91,186.08,7027.0,185.0855,185.3145,185.0855,185.2548,7027.0
2025-02-20 09:40:00,186.1,186.1,185.74,185.88,4013.0,185.2747,185.2747,184.9163,185.0557,4013.0
2025-02-20 09:50:00,185.91,185.91,185.36,185.36,6404.0,185.0855,185.0855,184.538,184.538,6404.0
2025-02-20 10:00:00,185.34,185.37,185.08,185.15,193026.0,184.5181,184.5479,184.2592,184.3289,193026.0
2025-02-20 10:10:00,185.14,185.55,185.12,185.5,7987.0,184.3189,184.7271,184.299,184.6773,7987.0
2025-02-20 10:20:00,185.56,185.58,185.42,185.53,7143.0,184.7371,184.757,184.5977,184.7072,7143.0
2025-02-20 10:30:00,185.64,185.73,185.41,185.48,7647.0,184.8167,184.9063,184.5877,184.6574,7647.0
2025-02-20 10:40:00,185.5,185.5,185.24,185.24,10041.0,184.6773,184.6773,184.4185,184.4185,10041.0
2025-02-20 10:50:00,185.22,185.23,185.01,185.06,12835.0,184.3986,184.4085,184.1895,184.2393,12835.0
2025-02-20 11:00:00,185.08,185.34,185.08,185.34,5320.0,184.2592,184.5181,184.2592,184.5181,5320.0
2025-02-20 11:10:00,185.4,185.42,185.15,185.17,6420.0,184.5778,184.5977,184.3289,184.3488,6420.0
2025-02-20 11:20:00,185.16,185.3,185.16,185.25,7748.0,184.3388,184.4782,184.3388,184.4284,7748.0
2025-02-20 11:30:00,185.25,185.29,184.89,185.01,4961.0,184.4284,184.4683,184.07,184.1895,4961.0
2025-02-20 11:40:00,184.97,185.1,184.97,184.99,9517.0,184.1497,184.2791,184.1497,184.1696,9517.0
2025-02-20 11:50:00,185.0,185.11,184.94,184.96,11426.0,184.1796,184.2891,184.1198,184.1397,11426.0
2025-02-20 12:00:00,184.95,185.27,184.94,185.22,20806.0,184.1298,184.4484,184.1198,184.3986,20806.0
2025-02-20 12:10:00,185.23,185.38,185.22,185.36,9312.0,184.4085,184.5579,184.3986,184.538,9312.0
2025-02-20 12:20:00,185.38,185.41,185.34,185.36,22432.0,184.5579,184.5877,184.5181,184.538,22432.0
2025-02-20 12:30:00,185.38,185.44,185.32,185.33,6768.0,184.5579,184.6176,184.4981,184.5081,6768.0
2025-02-20 12:40:00,185.34,185.41,185.28,185.32,7534.0,184.5181,184.5877,184.4583,184.4981,7534.0
2025-02-20 12:50:00,185.29,185.3,185.13,185.19,8147.0,184.4683,184.4782,184.309,184.3687,8147.0
2025-02-20 13:00:00,185.08,185.18,185.08,185.18,10080.0,184.2592,184.3588,184.2592,184.3588,10080.0
2025-02-20 13:10:00,185.17,185.3,185.12,185.12,5901.0,184.3488,184.4782,184.299,184.299,5901.0
2025-02-20 13:20:00,185.12,185.13,185.03,185.09,35300.0,184.299,184.309,184.2094,184.2692,35300.0
2025-02-20 13:30:00,185.06,185.25,185.06,185.22,5148.0,184.2393,184.4284,184.2393,184.3986,5148.0
2025-02-20 13:40:00,185.21,185.29,185.15,185.25,5100.0,184.3886,184.4683,184.3289,184.4284,5100.0
2025-02-20 13:50:00,185.17,185.31,185.15,185.3,16314.0,184.3488,184.4882,184.3289,184.4782,16314.0
2025-02-20 14:00:00,185.25,185.32,185.23,185.31,5186.0,184.4284,184.4981,184.4085,184.4882,5186.0
2025-02-20 14:10:00,185.28,185.47,185.28,185.44,12148.0,184.4583,184.6475,184.4583,184.6176,12148.0
2025-02-20 14:20:00,185.46,185.47,185.37,185.38,11568.0,184.6375,184.6475,184.5479,184.5579,11568.0
2025-02-20 14:30:00,185.38,185.42,185.25,185.26,10620.0,184.5579,184.5977,184.4284,184.4384,10620.0
2025-02-20 14:40:00,185.25,185.58,185.24,185.56,35901.0,184.4284,184.757,184.4185,184.7371,35901.0
2025-02-20 14:50:00,185.58,185.64,185.51,185.58,12890.0,184.757,184.8167,184.6873,184.757,12890.0
2025-02-20 15:00:00,185.57,185.58,185.47,185.49,23200.0,184.747,184.757,184.6475,184.6674,23200.0
2025-02-20 15:10:00,185.5,185.52,185.35,185.51,14588.0,184.6773,184.6973,184.528,184.6873,14588.0
2025-02-20 15:20:00,185.53,185.6,185.49,185.53,28679.0,184.7072,184.7769,184.6674,184.7072,28679.0
2025-02-20 15:30:00,185.53,185.58,185.43,185.47,24691.0,184.7072,184.757,184.6077,184.6475,24691.0
2025-02-20 15:40:00,185.48,185.7,185.45,185.7,15019.0,184.6574,184.8765,184.6276,184.8765,15019.0
2025-02-20 15:50:00,185.7,185.83,185.66,185.72,39774.0,184.8765,185.0059,184.8366,184.8964,39774.0
2025-02-21 09:30:00,185.61,185.61,185.1,185.19,14795.0,184.7869,184.7869,184.2791,184.3687,14795.0
2025-02-21 09:40:00,185.18,185.22,185.01,185.01,4599.0,184.3588,184.3986,184.1895,184.1895,4599.0
2025-02-21 09:50:00,185.05,185.05,184.82,184.83,10044.0,184.2293,184.2293,184.0004,184.0103,10044.0
2025-02-21 10:00:00,184.78,184.89,184.63,184.89,6963.0,183.9605,184.07,183.8112,184.07,6963.0
2025-02-21 10:10:00,184.87,184.97,184.75,184.85,5404.0,184.0501,184.1497,183.9307,184.0302,5404.0
2025-02-21 10:20:00,184.78,184.81,184.42,184.5,6573.0,183.9605,183.9904,183.6021,183.6818,6573.0
2025-02-21 10:30:00,184.5,184.6,184.45,184.58,8612.0,183.6818,183.7813,183.632,183.7614,8612.0
2025-02-21 10:40:00,184.56,184.56,184.24,184.41,7371.0,183.7415,183.7415,183.4229,183.5922,7371.0
2025-02-21 10:50:00,184.41,184.49,184.36,184.49,22812.0,183.5922,183.6718,183.5424,183.6718,22812.0
2025-02-21 11:00:00,184.55,184.62,184.4,184.46,16818.0,183.7316,183.8012,183.5822,183.642,16818.0
2025-02-21 11:10:00,184.38,184.68,184.37,184.68,6514.0,183.5623,183.861,183.5524,183.861,6514.0
2025-02-21 11:20:00,184.66,184.72,184.49,184.55,7320.0,183.8411,183.9008,183.6718,183.7316,7320.0
2025-02-21 11:30:00,184.48,184.73,184.48,184.7,5579.0,183.6619,183.9108,183.6619,183.8809,5579.0
2025-02-21 11:40:00,184.7,184.71,184.43,184.52,16223.0,183.8809,183.8908,183.6121,183.7017,16223.0
2025-02-21 11:50:00,184.45,184.58,184.4,184.52,13946.0,183.632,183.7614,183.5822,183.7017,13946.0
2025-02-21 12:00:00,184.52,184.62,184.51,184.57,3746.0,183.7017,183.8012,183.6917,183.7515,3746.0
2025-02-21 12:10:00,184.5,184.5,184.25,184.25,8463.0,183.6818,183.6818,183.4329,183.4329,8463.0
2025-02-21 12:20:00,184.2,184.31,184.12,184.27,13128.0,183.3831,183.4926,183.3035,183.4528,13128.0
2025-02-21 12:30:00,184.29,184.29,183.95,183.96,12984.0,183.4727,183.4727,183.1342,183.1442,12984.0
2025-02-21 12:40:00,183.99,184.07,183.91,183.93,8874.0,183.174,183.2537,183.0944,183.1143,8874.0
2025-02-21 12:50:00,183.86,183.95,183.69,183.75,11392.0,183.0446,183.1342,182.8754,182.9351,11392.0
2025-02-21 13:00:00,183.71,183.74,183.5,183.52,21444.0,182.8953,182.9251,182.6862,182.7061,21444.0
2025-02-21 13:10:00,183.42,183.62,183.32,183.43,10934.0,182.6066,182.8057,182.507,182.6165,10934.0
2025-02-21 13:20:00,183.4,183.5,183.27,183.28,31285.0,182.5867,182.6862,182.4572,182.4672,31285.0
2025-02-21 13:30:00,183.28,183.53,183.15,183.33,12040.0,182.4672,182.7161,182.3378,182.517,12040.0
2025-02-21 13:40:00,183.36,183.38,183.14,183.18,14762.0,182.5468,182.5667,182.3278,182.3676,14762.0
2025-02-21 13:50:00,183.18,183.29,183.14,183.15,7253.0,182.3676,182.4771,182.3278,182.3378,7253.0
2025-02-21 14:00:00,183.17,183.18,183.03,183.11,18092.0,182.3577,182.3676,182.2183,182.2979,18092.0
2025-02-21 14:10:00,183.17,183.32,183.09,183.13,11412.0,182.3577,182.507,182.278,182.3179,11412.0
2025-02-21 14:20:00,183.06,183.07,182.62,182.67,44851.0,182.2482,182.2581,181.8101,181.8599,44851.0
2025-02-21 14:30:00,182.68,182.87,182.65,182.69,13821.0,181.8698,182.059,181.84,181.8798,13821.0
2025-02-21 14:40:00,182.64,182.75,182.6,182.72,7240.0,181.83,181.9395,181.7902,181.9097,7240.0
2025-02-21 14:50:00,182.74,182.89,182.72,182.74,12562.0,181.9296,182.0789,181.9097,181.9296,12562.0
2025-02-21 15:00:00,182.71,182.82,182.62,182.65,196870.0,181.8997,182.0092,181.8101,181.84,196870.0
2025-02-21 15:10:00,182.62,182.81,182.61,182.75,26236.0,181.8101,181.9993,181.8002,181.9395,26236.0
2025-02-21 15:20:00,182.73,182.85,182.68,182.83,15571.0,181.9196,182.0391,181.8698,182.0192,15571.0
2025-02-21 15:30:00,182.85,182.92,182.77,182.86,14343.0,182.0391,182.1088,181.9594,182.049,14343.0
2025-02-21 15:40:00,182.85,182.85,182.62,182.73,14765.0,182.0391,182.0391,181.8101,181.9196,14765.0
2025-02-21 15:50:00,182.74,182.85,182.56,182.66,45417.0,181.9296,182.0391,181.7504,181.8499,45417.0
2025-02-24 09:30:00,183.25,183.63,182.98,183.02,24643.0,182.4373,182.8156,182.1685,182.2083,24643.0
2025-02-24 09:40:00,183.0,183.16,182.94,182.99,18584.0,182.1884,182.3477,182.1287,182.1785,18584.0
2025-02-24 09:50:00,182.99,183.03,182.63,182.69,15820.0,182.1785,182.2183,181.8201,181.8798,15820.0
2025-02-24 10:00:00,182.71,182.79,182.1,182.5,19833.0,181.8997,181.9794,181.2924,181.6906,19833.0
2025-02-24 10:10:00,182.48,182.77,182.44,182.54,6307.0,181.6707,181.9594,181.6309,181.7305,6307.0
2025-02-24 10:20:00,182.54,182.71,182.39,182.4,22741.0,181.7305,181.8997,181.5811,181.5911,22741.0
2025-02-24 10:30:00,182.4,182.55,182.27,182.41,22495.0,181.5911,181.7404,181.4617,181.601,22495.0
2025-02-24 10:40:00,182.41,182.5,182.26,182.39,25201.0,181.601,181.6906,181.4517,181.5811,25201.0
2025-02-24 10:50:00,182.47,182.48,182.11,182.39,10790.0,181.6608,181.6707,181.3024,181.5811,10790.0
2025-02-24 11:00:00,182.37,182.55,182.31,182.43,16360.0,181.5612,181.7404,181.5015,181.621,16360.0
2025-02-24 11:10:00,182.44,182.67,182.42,182.67,61736.0,181.6309,181.8599,181.611,181.8599,61736.0
2025-02-24 11:20:00,182.72,183.02,182.67,182.93,9464.0,181.9097,182.2083,181.8599,182.1187,9464.0
2025-02-24 11:30:00,182.98,183.11,182.75,182.75,12261.0,182.1685,182.2979,181.9395,181.9395,12261.0
2025-02-24 11:40:00,182.77,183.13,182.75,183.06,10437.0,181.9594,182.3179,181.9395,182.2482,10437.0
2025-02-24 11:50:00,183.09,183.09,182.86,182.9,8073.0,182.278,182.278,182.049,182.0889,8073.0
2025-02-24 12:00:00,182.89,183.13,182.84,182.99,9429.0,182.0789,182.3179,182.0291,182.1785,9429.0
2025-02-24 12:10:00,183.02,183.26,182.93,183.24,22827.0,182.2083,182.4473,182.1187,182.4274,22827.0
2025-02-24 12:20:00,183.25,183.28,183.12,183.13,18439.0,182.4373,182.4672,182.3079,182.3179,18439.0
2025-02-24 12:30:00,183.13,183.18,183.03,183.18,9863.0,182.3179,182.3676,182.2183,182.3676,9863.0
2025-02-24 12:40:00,183.15,183.3,183.13,183.24,29146.0,182.3378,182.4871,182.3179,182.4274,29146.0
2025-02-24 12:50:00,183.22,183.22,183.04,183.04,7410.0,182.4075,182.4075,182.2283,182.2283,7410.0
2025-02-24 13:00:00,183.05,183.09,182.98,183.04,12206.0,182.2382,182.278,182.1685,182.2283,12206.0
2025-02-24 13:10:00,183.09,183.25,182.99,183.17,14032.0,182.278,182.4373,182.1785,182.3577,14032.0
2025-02-24 13:20:00,183.2,183.21,183.07,183.17,12181.0,182.3875,182.3975,182.2581,182.3577,12181.0
2025-02-24 13:30:00,183.15,183.17,183.06,183.12,11229.0,182.3378,182.3577,182.2482,182.3079,11229.0
2025-02-24 13:40:00,183.13,183.21,183.0,183.04,9428.0,182.3179,182.3975,182.1884,182.2283,9428.0
2025-02-24 13:50:00,183.03,183.05,182.85,182.91,11455.0,182.2183,182.2382,182.0391,182.0988,11455.0
2025-02-24 14:00:00,182.93,183.09,182.91,182.94,8754.0,182.1187,182.278,182.0988,182.1287,8754.0
2025-02-24 14:10:00,182.94,182.94,182.78,182.82,10328.0,182.1287,182.1287,181.9694,182.0092,10328.0
2025-02-24 14:20:00,182.83,182.88,182.75,182.8,30695.0,182.0192,182.069,181.9395,181.9893,30695.0
2025-02-24 14:30:00,182.84,182.99,182.82,182.87,14287.0,182.0291,182.1785,182.0092,182.059,14287.0
2025-02-24 14:40:00,182.85,182.86,182.69,182.77,6719.0,182.0391,182.049,181.8798,181.9594,6719.0
2025-02-24 14:50:00,182.78,182.82,182.62,182.69,12321.0,181.9694,182.0092,181.8101,181.8798,12321.0
2025-02-24 15:00:00,182.75,182.75,182.53,182.71,13526.0,181.9395,181.9395,181.7205,181.8997,13526.0
2025-02-24 15:10:00,182.71,182.79,182.62,182.73,29910.0,181.8997,181.9794,181.8101,181.9196,29910.0
2025-02-24 15:20:00,182.73,182.8,182.5,182.51,23993.0,181.9196,181.9893,181.6906,181.7006,23993.0
2025-02-24 15:30:00,182.52,182.67,182.52,182.55,26813.0,181.7106,181.8599,181.7106,181.7404,26813.0
2025-02-24 15:40:00,182.53,182.61,182.42,182.53,12234.0,181.7205,181.8002,181.611,181.7205,12234.0
2025-02-24 15:50:00,182.6,182.62,181.89,182.06,43294.0,181.7902,181.8101,181.0834,181.2526,43294.0
2025-02-25 09:30:00,181.65,182.28,181.65,182.02,12118.0,180.8444,181.4716,180.8444,181.2128,12118.0
2025-02-25 09:40:00,182.23,182.27,181.88,181.92,4712.0,181.4218,181.4617,181.0734,181.1132,4712.0
2025-02-25 09:50:00,181.95,181.97,181.61,181.81,8256.0,181.1431,181.163,180.8046,181.0037,8256.0
2025-02-25 10:00:00,181.51,181.55,181.25,181.36,159816.0,180.705,180.7449,180.4462,180.5557,159816.0
2025-02-25 10:10:00,181.42,181.42,180.75,180.75,8117.0,180.6154,180.6154,179.9484,179.9484,8117.0
2025-02-25 10:20:00,180.78,180.89,180.53,180.53,9639.0,179.9783,180.0878,179.7294,179.7294,9639.0
2025-02-25 10:30:00,180.68,181.08,180.55,181.06,24158.0,179.8787,180.2769,179.7493,180.257,24158.0
2025-02-25 10:40:00,181.08,181.22,180.9,181.14,12512.0,180.2769,180.4163,180.0977,180.3367,12512.0
2025-02-25 10:50:00,181.11,181.42,181.09,181.15,16271.0,180.3068,180.6154,180.2869,180.3466,16271.0
2025-02-25 11:00:00,181.03,181.11,180.86,181.03,10727.0,180.2272,180.3068,180.0579,180.2272,10727.0
2025-02-25 11:10:00,181.07,181.23,181.03,181.13,232327.0,180.267,180.4263,180.2272,180.3267,232327.0
2025-02-25 11:20:00,181.1,181.13,180.8,180.82,7991.0,180.2969,180.3267,179.9982,180.0181,7991.0
2025-02-25 11:30:00,180.71,180.96,180.51,180.95,16175.0,179.9086,180.1575,179.7095,180.1475,16175.0
2025-02-25 11:40:00,180.94,181.27,180.88,181.27,5677.0,180.1376,180.4661,180.0778,180.4661,5677.0
2025-02-25 11:50:00,181.25,181.66,181.24,181.5,11031.0,180.4462,180.8544,180.4362,180.6951,11031.0
2025-02-25 12:00:00,181.48,181.5,181.28,181.28,14475.0,180.6752,180.6951,180.4761,180.4761,14475.0
2025-02-25 12:10:00,181.34,181.43,181.26,181.3,8320.0,180.5358,180.6254,180.4561,180.496,8320.0
2025-02-25 12:20:00,181.24,181.58,181.1,181.58,6187.0,180.4362,180.7747,180.2969,180.7747,6187.0
2025-02-25 12:30:00,181.65,181.77,181.55,181.73,13420.0,180.8444,180.9639,180.7449,180.9241,13420.0
2025-02-25 12:40:00,181.73,181.8,181.62,181.69,138864.0,180.9241,180.9937,180.8145,180.8842,138864.0
2025-02-25 12:50:00,181.68,181.88,181.67,181.85,57912.0,180.8743,181.0734,180.8643,181.0435,57912.0
2025-02-25 13:00:00,181.92,182.23,181.92,182.11,12333.0,181.1132,181.4218,181.1132,181.3024,12333.0
2025-02-25 13:10:00,182.12,182.17,181.82,181.83,17119.0,181.3123,181.3621,181.0137,181.0236,17119.0
2025-02-25 13:20:00,181.83,181.91,181.56,181.57,6991.0,181.0236,181.1033,180.7548,180.7648,6991.0
2025-02-25 13:30:00,181.54,182.07,181.54,182.07,20655.0,180.7349,181.2626,180.7349,181.2626,20655.0
2025-02-25 13:40:00,182.13,182.25,182.1,182.15,6687.0,181.3223,181.4418,181.2924,181.3422,6687.0
2025-02-25 13:50:00,182.03,182.06,181.93,181.93,8465.0,181.2227,181.2526,181.1232,181.1232,8465.0
2025-02-25 14:00:00,181.92,181.94,181.82,181.89,7117.0,181.1132,181.1331,181.0137,181.0834,7117.0
2025-02-25 14:10:00,181.88,181.88,181.47,181.68,63887.0,181.0734,181.0734,180.6652,180.8743,63887.0
2025-02-25 14:20:00,181.65,181.65,181.48,181.51,9298.0,180.8444,180.8444,180.6752,180.705,9298.0
2025-02-25 14:30:00,181.47,182.09,181.47,182.09,12830.0,180.6652,181.2825,180.6652,181.2825,12830.0
2025-02-25 14:40:00,182.11,182.23,181.92,182.19,9419.0,181.3024,181.4218,181.1132,181.382,9419.0
2025-02-25 14:50:00,182.22,182.22,182.09,182.13,23021.0,181.4119,181.4119,181.2825,181.3223,23021.0
2025-02-25 15:00:00,182.17,182.29,182.05,182.14,16214.0,181.3621,181.4816,181.2426,181.3322,16214.0
2025-02-25 15:10:00,182.13,182.24,181.98,182.22,74336.0,181.3223,181.4318,181.173,181.4119,74336.0
2025-02-25 15:20:00,182.21,182.5,182.2,182.26,25271.0,181.4019,181.6906,181.392,181.4517,25271.0
2025-02-25 15:30:00,182.2,182.24,181.84,181.84,26485.0,181.392,181.4318,181.0336,181.0336,26485.0
2025-02-25 15:40:00,181.85,181.95,181.71,181.95,24405.0,181.0435,181.1431,180.9041,181.1431,24405.0
2025-02-25 15:50:00,181.9,182.0,181.6,181.81,23403.0,181.0933,181.1929,180.7946,181.0037,23403.0
2025-02-26 09:30:00,181.94,182.1,181.57,182.03,17829.0,181.1331,181.2924,180.7648,181.2227,17829.0
2025-02-26 09:40:00,182.0,182.03,181.63,182.03,22891.0,181.1929,181.2227,180.8245,181.2227,22891.0
2025-02-26 09:50:00,182.2,182.27,182.09,182.19,9392.0,181.392,181.4617,181.2825,181.382,9392.0
2025-02-26 10:00:00,182.23,182.39,182.15,182.39,23890.0,181.4218,181.5811,181.3422,181.5811,23890.0
2025-02-26 10:10:00,182.39,182.71,182.31,182.71,8800.0,181.5811,181.8997,181.5015,181.8997,8800.0
2025-02-26 10:20:00,182.67,182.8,182.47,182.5,18195.0,181.8599,181.9893,181.6608,181.6906,18195.0
2025-02-26 10:30:00,182.61,182.78,182.54,182.6,20139.0,181.8002,181.9694,181.7305,181.7902,20139.0
2025-02-26 10:40:00,182.57,182.8,182.57,182.76,9437.0,181.7603,181.9893,181.7603,181.9495,9437.0
2025-02-26 10:50:00,182.76,182.87,182.68,182.79,12465.0,181.9495,182.059,181.8698,181.9794,12465.0
2025-02-26 11:00:00,182.81,183.02,182.81,183.02,12015.0,181.9993,182.2083,181.9993,182.2083,12015.0
2025-02-26 11:10:00,183.02,183.07,182.95,182.99,16342.0,182.2083,182.2581,182.1386,182.1785,16342.0
2025-02-26 11:20:00,183.0,183.02,182.82,182.83,27104.0,182.1884,182.2083,182.0092,182.0192,27104.0
2025-02-26 11:30:00,182.84,182.99,182.68,182.99,102094.0,182.0291,182.1785,181.8698,182.1785,102094.0
2025-02-26 11:40:00,183.0,183.0,182.7,182.87,9555.0,182.1884,182.1884,181.8898,182.059,9555.0
2025-02-26 11:50:00,182.9,183.0,182.63,182.66,27600.0,182.0889,182.1884,181.8201,181.8499,27600.0
2025-02-26 12:00:00,182.67,182.95,182.59,182.81,11304.0,181.8599,182.1386,181.7802,181.9993,11304.0
2025-02-26 12:10:00,182.82,183.0,182.68,182.8,8170.0,182.0092,182.1884,181.8698,181.9893,8170.0
2025-02-26 12:20:00,182.77,182.83,182.61,182.75,17092.0,181.9594,182.0192,181.8002,181.9395,17092.0
2025-02-26 12:30:00,182.74,182.86,182.34,182.41,30749.0,181.9296,182.049,181.5314,181.601,30749.0
2025-02-26 12:40:00,182.34,182.4,182.21,182.3,15943.0,181.5314,181.5911,181.4019,181.4915,15943.0
2025-02-26 12:50:00,182.25,182.25,181.82,181.9,6187.0,181.4418,181.4418,181.0137,181.0933,6187.0
2025-02-26 13:00:00,181.86,181.93,181.7,181.78,6120.0,181.0535,181.1232,180.8942,180.9738,6120.0
2025-02-26 13:10:00,181.87,181.87,181.59,181.73,7857.0,181.0634,181.0634,180.7847,180.9241,7857.0
2025-02-26 13:20:00,181.73,181.85,181.43,181.43,6381.0,180.9241,181.0435,180.6254,180.6254,6381.0
2025-02-26 13:30:00,181.5,181.57,181.37,181.37,2742.0,180.6951,180.7648,180.5657,180.5657,2742.0
2025-02-26 13:40:00,181.36,181.41,181.2,181.2,16763.0,180.5557,180.6055,180.3964,180.3964,16763.0
2025-02-26 13:50:00,181.23,181.26,180.93,181.1,16044.0,180.4263,180.4561,180.1276,180.2969,16044.0
2025-02-26 14:00:00,181.0,181.17,180.87,180.9,9324.0,180.1973,180.3665,180.0679,180.0977,9324.0
2025-02-26 14:10:00,180.93,181.15,180.88,181.15,8475.0,180.1276,180.3466,180.0778,180.3466,8475.0
2025-02-26 14:20:00,181.17,181.47,181.15,181.33,18993.0,180.3665,180.6652,180.3466,180.5258,18993.0
2025-02-26 14:30:00,181.29,181.49,181.29,181.49,32082.0,180.486,180.6851,180.486,180.6851,32082.0
2025-02-26 14:40:00,181.47,181.64,181.45,181.51,20880.0,180.6652,180.8345,180.6453,180.705,20880.0
2025-02-26 14:50:00,181.48,181.52,181.1,181.12,20287.0,180.6752,180.715,180.2969,180.3168,20287.0
2025-02-26 15:00:00,181.14,181.33,181.07,181.3,12947.0,180.3367,180.5258,180.267,180.496,12947.0
2025-02-26 15:10:00,181.32,181.41,181.22,181.37,19308.0,180.5159,180.6055,180.4163,180.5657,19308.0
2025-02-26 15:20:00,181.31,181.57,181.25,181.48,16014.0,180.5059,180.7648,180.4462,180.6752,16014.0
2025-02-26 15:30:00,181.4,181.6,181.32,181.56,16761.0,180.5955,180.7946,180.5159,180.7548,16761.0
2025-02-26 15:40:00,181.56,181.91,181.48,181.77,28887.0,180.7548,181.1033,180.6752,180.9639,28887.0
2025-02-26 15:50:00,181.75,181.77,181.4,181.62,38186.0,180.944,180.9639,180.5955,180.8145,38186.0
2025-02-27 09:30:00,182.44,182.5,182.11,182.25,59596.0,181.6309,181.6906,181.3024,181.4418,59596.0
2025-02-27 09:40:00,182.22,182.26,181.84,181.88,37049.0,181.4119,181.4517,181.0336,181.0734,37049.0
2025-02-27 09:50:00,181.94,181.94,181.06,181.18,19480.0,181.1331,181.1331,180.257,180.3765,19480.0
2025-02-27 10:00:00,181.14,181.14,180.63,180.91,21890.0,180.3367,180.3367,179.8289,180.1077,21890.0
2025-02-27 10:10:00,181.02,181.78,180.98,181.7,832890.0,180.2172,180.9738,180.1774,180.8942,832890.0
2025-02-27 10:20:00,181.72,182.29,181.66,181.97,54218.0,180.9141,181.4816,180.8544,181.163,54218.0
2025-02-27 10:30:00,181.96,182.04,181.5,181.91,77686.0,181.153,181.2327,180.6951,181.1033,77686.0
2025-02-27 10:40:00,181.92,182.02,181.71,181.94,27477.0,181.1132,181.2128,180.9041,181.1331,27477.0
2025-02-27 10:50:00,181.93,181.98,181.45,181.46,70215.0,181.1232,181.173,180.6453,180.6553,70215.0
2025-02-27 11:00:00,181.44,181.76,181.44,181.57,81944.0,180.6353,180.9539,180.6353,180.7648,81944.0
2025-02-27 11:10:00,181.67,182.15,181.66,182.06,189599.0,180.8643,181.3422,180.8544,181.2526,189599.0
2025-02-27 11:20:00,182.11,182.12,181.55,181.59,286143.0,181.3024,181.3123,180.7449,180.7847,286143.0
2025-02-27 11:30:00,181.56,181.82,181.55,181.65,39720.0,180.7548,181.0137,180.7449,180.8444,39720.0
2025-02-27 11:40:00,181.72,181.72,181.45,181.49,27020.0,180.9141,180.9141,180.6453,180.6851,27020.0
2025-02-27 11:50:00,181.47,181.47,181.09,181.1,213073.0,180.6652,180.6652,180.2869,180.2969,213073.0
2025-02-27 12:00:00,181.12,181.26,181.06,181.09,19959.0,180.3168,180.4561,180.257,180.2869,19959.0
2025-02-27 12:10:00,181.06,181.15,180.88,180.9,90163.0,180.257,180.3466,180.0778,180.0977,90163.0
2025-02-27 12:20:00,180.84,181.5,180.82,181.5,68825.0,180.038,180.6951,180.0181,180.6951,68825.0
2025-02-27 12:30:00,181.58,181.66,181.48,181.56,25031.0,180.7747,180.8544,180.6752,180.7548,25031.0
2025-02-27 12:40:00,181.55,181.55,181.12,181.22,168791.0,180.7449,180.7449,180.3168,180.4163,168791.0
2025-02-27 12:50:00,181.25,181.4,181.1,181.31,47630.0,180.4462,180.5955,180.2969,180.5059,47630.0
2025-02-27 13:00:00,181.36,181.59,181.34,181.42,61852.0,180.5557,180.7847,180.5358,180.6154,61852.0
2025-02-27 13:10:00,181.41,181.73,181.4,181.67,102601.0,180.6055,180.9241,180.5955,180.8643,102601.0
2025-02-27 13:20:00,181.62,181.78,181.58,181.65,86101.0,180.8145,180.9738,180.7747,180.8444,86101.0
2025-02-27 13:30:00,181.61,181.76,181.57,181.71,185858.0,180.8046,180.9539,180.7648,180.9041,185858.0
2025-02-27 13:40:00,181.7,181.74,181.46,181.56,127503.0,180.8942,180.934,180.6553,180.7548,127503.0
2025-02-27 13:50:00,181.52,181.64,181.36,181.36,41073.0,180.715,180.8345,180.5557,180.5557,41073.0
2025-02-27 14:00:00,181.36,181.38,181.21,181.25,39711.0,180.5557,180.5756,180.4064,180.4462,39711.0
2025-02-27 14:10:00,181.25,181.26,180.91,181.06,355575.0,180.4462,180.4561,180.1077,180.257,355575.0
2025-02-27 14:20:00,181.08,181.13,180.55,180.57,175717.0,180.2769,180.3267,179.7493,179.7692,175717.0
2025-02-27 14:30:00,180.54,180.55,180.03,180.27,268815.0,179.7393,179.7493,179.2316,179.4705,268815.0
2025-02-27 14:40:00,180.21,180.36,179.96,180.2,102605.0,179.4108,179.5601,179.1619,179.4008,102605.0
2025-02-27 14:50:00,180.22,180.42,180.13,180.23,46951.0,179.4208,179.6199,179.3312,179.4307,46951.0
2025-02-27 15:00:00,180.21,180.22,179.64,179.74,41328.0,179.4108,179.4208,178.8433,178.9429,41328.0
2025-02-27 15:10:00,179.74,179.77,179.47,179.54,72053.0,178.9429,178.9728,178.6741,178.7438,72053.0
2025-02-27 15:20:00,179.47,179.87,179.36,179.36,83225.0,178.6741,179.0723,178.5646,178.5646,83225.0
2025-02-27 15:30:00,179.42,179.71,179.4,179.45,52466.0,178.6243,178.913,178.6044,178.6542,52466.0
2025-02-27 15:40:00,179.41,179.49,179.26,179.42,80452.0,178.6143,178.694,178.465,178.6243,80452.0
2025-02-27 15:50:00,179.36,179.51,178.85,178.96,56220.0,178.5646,178.7139,178.0568,178.1663,56220.0
2025-02-28 09:30:00,178.84,179.26,178.49,179.22,34725.0,178.0469,178.465,177.6984,178.4252,34725.0
2025-02-28 09:40:00,179.2,179.46,178.99,179.09,9347.0,178.4053,178.6641,178.1962,178.2958,9347.0
2025-02-28 09:50:00,179.0,179.36,179.0,179.36,32321.0,178.2062,178.5646,178.2062,178.5646,32321.0
2025-02-28 10:00:00,179.32,179.6,179.17,179.47,8951.0,178.5247,178.8035,178.3754,178.6741,8951.0
2025-02-28 10:10:00,179.47,179.65,179.25,179.28,410351.0,178.6741,178.8533,178.4551,178.4849,410351.0
2025-02-28 10:20:00,179.2,179.85,179.16,179.85,28114.0,178.4053,179.0524,178.3655,179.0524,28114.0
2025-02-28 10:30:00,179.8,179.92,179.51,179.62,34528.0,179.0026,179.1221,178.7139,178.8234,34528.0
2025-02-28 10:40:00,179.7,179.7,179.39,179.44,13856.0,178.9031,178.9031,178.5944,178.6442,13856.0
2025-02-28 10:50:00,179.51,179.88,179.51,179.88,6941.0,178.7139,179.0823,178.7139,179.0823,6941.0
2025-02-28 11:00:00,179.84,179.92,179.68,179.75,12593.0,179.0424,179.1221,178.8832,178.9528,12593.0
2025-02-28 11:10:00,179.73,179.8,179.2,179.39,13036.0,178.9329,179.0026,178.4053,178.5944,13036.0
2025-02-28 11:20:00,179.41,179.54,179.1,179.11,11997.0,178.6143,178.7438,178.3057,178.3157,11997.0
2025-02-28 11:30:00,179.06,179.57,179.06,179.53,8346.0,178.2659,178.7736,178.2659,178.7338,8346.0
2025-02-28 11:40:00,179.65,179.8,179.61,179.74,81720.0,178.8533,179.0026,178.8135,178.9429,81720.0
2025-02-28 11:50:00,179.74,179.77,179.47,179.47,151285.0,178.9429,178.9728,178.6741,178.6741,151285.0
2025-02-28 12:00:00,179.55,179.58,179.29,179.38,273266.0,178.7537,178.7836,178.4949,178.5845,273266.0
2025-02-28 12:10:00,179.38,179.76,179.35,179.74,17871.0,178.5845,178.9628,178.5546,178.9429,17871.0
2025-02-28 12:20:00,179.74,179.77,179.31,179.49,32403.0,178.9429,178.9728,178.5148,178.694,32403.0
2025-02-28 12:30:00,179.46,179.46,179.24,179.35,13029.0,178.6641,178.6641,178.4451,178.5546,13029.0
2025-02-28 12:40:00,179.33,179.34,178.74,178.75,50099.0,178.5347,178.5447,177.9473,177.9573,50099.0
2025-02-28 12:50:00,178.72,179.02,178.52,178.52,40250.0,177.9274,178.2261,177.7283,177.7283,40250.0
2025-02-28 13:00:00,178.54,178.79,178.52,178.55,52879.0,177.7482,177.9971,177.7283,177.7582,52879.0
2025-02-28 13:10:00,178.48,178.74,178.14,178.19,55117.0,177.6885,177.9473,177.35,177.3998,55117.0
2025-02-28 13:20:00,178.18,178.74,178.11,178.74,44183.0,177.3898,177.9473,177.3201,177.9473,44183.0
2025-02-28 13:30:00,178.64,179.07,178.64,179.05,21233.0,177.8478,178.2759,177.8478,178.2559,21233.0
2025-02-28 13:40:00,179.09,179.22,178.89,179.01,48853.0,178.2958,178.4252,178.0967,178.2161,48853.0
2025-02-28 13:50:00,179.0,179.16,178.46,178.5,124780.0,178.2062,178.3655,177.6686,177.7084,124780.0
2025-02-28 14:00:00,178.49,178.85,178.49,178.74,25179.0,177.6984,178.0568,177.6984,177.9473,25179.0
2025-02-28 14:10:00,178.73,179.03,178.62,179.01,54624.0,177.9374,178.236,177.8279,178.2161,54624.0
2025-02-28 14:20:00,179.03,179.03,178.7,178.95,31436.0,178.236,178.236,177.9075,178.1564,31436.0
2025-02-28 14:30:00,178.92,179.5,178.89,179.39,23678.0,178.1265,178.7039,178.0967,178.5944,23678.0
2025-02-28 14:40:00,179.4,179.67,179.37,179.65,31752.0,178.6044,178.8732,178.5745,178.8533,31752.0
2025-02-28 14:50:00,179.62,179.75,179.5,179.71,51344.0,178.8234,178.9528,178.7039,178.913,51344.0
2025-02-28 15:00:00,179.7,180.03,179.65,179.97,47232.0,178.9031,179.2316,178.8533,179.1719,47232.0
2025-02-28 15:10:00,179.98,180.02,179.78,179.79,22935.0,179.1818,179.2216,178.9827,178.9927,22935.0
2025-02-28 15:20:00,179.76,180.14,179.59,180.14,49660.0,178.9628,179.3411,178.7936,179.3411,49660.0
2025-02-28 15:30:00,180.13,180.13,179.64,179.93,24035.0,179.3312,179.3312,178.8433,179.132,24035.0
2025-02-28 15:40:00,179.94,180.43,179.93,180.42,45983.0,179.142,179.6298,179.132,179.6199,45983.0
2025-02-28 15:50:00,180.43,181.7,180.42,181.5,132434.0,179.6298,180.8942,179.6199,180.6951,132434.0
2025-03-03 09:30:00,181.83,182.49,181.83,182.09,19980.0,181.0236,181.6807,181.0236,181.2825,19980.0
2025-03-03 09:40:00,182.18,182.27,181.79,181.81,39719.0,181.3721,181.4617,180.9838,181.0037,39719.0
2025-03-03 09:50:00,181.83,181.88,181.37,181.47,36027.0,181.0236,181.0734,180.5657,180.6652,36027.0
2025-03-03 10:00:00,181.38,181.5,180.91,181.11,30767.0,180.5756,180.6951,180.1077,180.3068,30767.0
2025-03-03 10:10:00,181.08,181.44,181.05,181.26,23084.0,180.2769,180.6353,180.2471,180.4561,23084.0
2025-03-03 10:20:00,181.31,181.77,181.31,181.77,16957.0,180.5059,180.9639,180.5059,180.9639,16957.0
2025-03-03 10:30:00,181.84,181.92,181.44,181.66,19246.0,181.0336,181.1132,180.6353,180.8544,19246.0
2025-03-03 10:40:00,181.59,182.06,181.48,181.53,17028.0,180.7847,181.2526,180.6752,180.7249,17028.0
2025-03-03 10:50:00,181.61,181.75,181.37,181.38,11348.0,180.8046,180.944,180.5657,180.5756,11348.0
2025-03-03 11:00:00,181.38,181.62,181.37,181.49,40722.0,180.5756,180.8145,180.5657,180.6851,40722.0
2025-03-03 11:10:00,181.53,181.68,181.31,181.64,80099.0,180.7249,180.8743,180.5059,180.8345,80099.0
2025-03-03 11:20:00,181.66,181.96,181.38,181.38,65998.0,180.8544,181.153,180.5756,180.5756,65998.0
2025-03-03 11:30:00,181.39,181.48,181.13,181.13,42246.0,180.5856,180.6752,180.3267,180.3267,42246.0
2025-03-03 11:40:00,181.21,181.46,181.07,181.44,10300.0,180.4064,180.6553,180.267,180.6353,10300.0
2025-03-03 11:50:00,181.57,181.7,181.53,181.59,412931.0,180.7648,180.8942,180.7249,180.7847,412931.0
2025-03-03 12:00:00,181.57,181.77,181.52,181.65,17213.0,180.7648,180.9639,180.715,180.8444,17213.0
2025-03-03 12:10:00,181.7,181.95,181.68,181.9,37623.0,180.8942,181.1431,180.8743,181.0933,37623.0
2025-03-03 12:20:00,181.96,181.98,181.81,181.92,20259.0,181.153,181.173,181.0037,181.1132,20259.0
2025-03-03 12:30:00,181.9,181.94,181.77,181.89,14736.0,181.0933,181.1331,180.9639,181.0834,14736.0
2025-03-03 12:40:00,181.88,182.0,181.6,181.76,17916.0,181.0734,181.1929,180.7946,180.9539,17916.0
2025-03-03 12:50:00,181.75,181.78,181.29,181.43,33913.0,180.944,180.9738,180.486,180.6254,33913.0
2025-03-03 13:00:00,181.4,181.44,180.9,180.91,24821.0,180.5955,180.6353,180.0977,180.1077,24821.0
2025-03-03 13:10:00,180.8,180.88,180.71,180.81,23391.0,179.9982,180.0778,179.9086,180.0081,23391.0
2025-03-03 13:20:00,180.82,180.91,180.31,180.41,49615.0,180.0181,180.1077,179.5104,179.6099,49615.0
2025-03-03 13:30:00,180.41,180.51,180.17,180.23,37035.0,179.6099,179.7095,179.371,179.4307,37035.0
2025-03-03 13:40:00,180.23,180.86,180.15,180.55,296236.0,179.4307,180.0579,179.3511,179.7493,296236.0
2025-03-03 13:50:00,180.46,180.75,180.41,180.62,23153.0,179.6597,179.9484,179.6099,179.819,23153.0
2025-03-03 14:00:00,180.61,180.91,180.61,180.78,15827.0,179.809,180.1077,179.809,179.9783,15827.0
2025-03-03 14:10:00,180.72,180.82,180.36,180.41,29316.0,179.9185,180.0181,179.5601,179.6099,29316.0
2025-03-03 14:20:00,180.44,180.6,180.33,180.41,32244.0,179.6398,179.7991,179.5303,179.6099,32244.0
2025-03-03 14:30:00,180.4,180.78,180.4,180.76,32200.0,179.6,179.9783,179.6,179.9584,32200.0
2025-03-03 14:40:00,180.78,181.05,180.45,180.47,53267.0,179.9783,180.2471,179.6497,179.6696,53267.0
2025-03-03 14:50:00,180.49,180.58,179.75,179.75,95963.0,179.6896,179.7792,178.9528,178.9528,95963.0
2025-03-03 15:00:00,179.67,179.67,178.97,179.03,71541.0,178.8732,178.8732,178.1763,178.236,71541.0
2025-03-03 15:10:00,179.09,179.09,178.61,178.82,57802.0,178.2958,178.2958,177.8179,178.027,57802.0
2025-03-03 15:20:00,178.77,178.84,178.29,178.37,35019.0,177.9772,178.0469,177.4993,177.579,35019.0
2025-03-03 15:30:00,178.37,178.72,178.16,178.16,40201.0,177.579,177.9274,177.3699,177.3699,40201.0
2025-03-03 15:40:00,178.16,178.68,178.05,178.59,42791.0,177.3699,177.8876,177.2604,177.798,42791.0
2025-03-03 15:50:00,178.55,179.1,178.42,179.08,88019.0,177.7582,178.3057,177.6287,178.2858,88019.0
2025-03-04 09:30:00,177.85,178.18,177.56,178.02,39434.0,177.0613,177.3898,176.7726,177.2305,39434.0
2025-03-04 09:40:00,177.89,178.05,177.58,177.81,16208.0,177.1011,177.2604,176.7925,177.0214,16208.0
2025-03-04 09:50:00,177.46,177.57,177.11,177.11,14748.0,176.673,176.7825,176.3245,176.3245,14748.0
2025-03-04 10:00:00,176.97,177.2,176.8,176.83,252586.0,176.1852,176.4141,176.0159,176.0458,252586.0
2025-03-04 10:10:00,176.68,176.96,176.27,176.27,13102.0,175.8965,176.1752,175.4883,175.4883,13102.0
2025-03-04 10:20:00,176.33,176.94,176.21,176.86,14307.0,175.548,176.1553,175.4285,176.0757,14307.0
2025-03-04 10:30:00,176.85,177.26,176.8,176.86,46432.0,176.0657,176.4739,176.0159,176.0757,46432.0
2025-03-04 10:40:00,176.84,177.16,176.55,177.0,25075.0,176.0557,176.3743,175.767,176.215,25075.0
2025-03-04 10:50:00,176.89,176.89,176.46,176.66,15252.0,176.1055,176.1055,175.6774,175.8765,15252.0
2025-03-04 11:00:00,176.67,176.92,176.34,176.36,11129.0,175.8865,176.1354,175.558,175.5779,11129.0
2025-03-04 11:10:00,176.38,176.94,176.3,176.57,9073.0,175.5978,176.1553,175.5181,175.7869,9073.0
2025-03-04 11:20:00,176.63,176.76,176.21,176.34,24809.0,175.8467,175.9761,175.4285,175.558,24809.0
2025-03-04 11:30:00,176.49,176.71,176.47,176.56,16246.0,175.7073,175.9263,175.6874,175.777,16246.0
2025-03-04 11:40:00,176.48,177.11,176.48,177.11,16310.0,175.6973,176.3245,175.6973,176.3245,16310.0
2025-03-04 11:50:00,177.06,177.31,176.88,177.17,36449.0,176.2748,176.5237,176.0956,176.3843,36449.0
2025-03-04 12:00:00,177.18,177.26,176.99,177.1,15330.0,176.3942,176.4739,176.2051,176.3146,15330.0
2025-03-04 12:10:00,177.19,177.4,177.13,177.35,19354.0,176.4042,176.6133,176.3445,176.5635,19354.0
2025-03-04 12:20:00,177.34,177.79,177.33,177.65,24294.0,176.5535,177.0015,176.5436,176.8622,24294.0
2025-03-04 12:30:00,177.58,177.69,177.37,177.6,48250.0,176.7925,176.902,176.5834,176.8124,48250.0
2025-03-04 12:40:00,177.61,177.71,177.39,177.47,17300.0,176.8223,176.9219,176.6033,176.683,17300.0
2025-03-04 12:50:00,177.43,177.43,177.06,177.18,22114.0,176.6431,176.6431,176.2748,176.3942,22114.0
2025-03-04 13:00:00,177.16,177.77,177.05,177.76,20886.0,176.3743,176.9816,176.2648,176.9717,20886.0
2025-03-04 13:10:00,177.77,178.2,177.65,177.91,10754.0,176.9816,177.4097,176.8622,177.121,10754.0
2025-03-04 13:20:00,177.8,177.8,177.4,177.47,27150.0,177.0115,177.0115,176.6133,176.683,27150.0
2025-03-04 13:30:00,177.45,177.81,177.34,177.75,20760.0,176.663,177.0214,176.5535,176.9617,20760.0
2025-03-04 13:40:00,177.88,178.06,177.84,177.94,12089.0,177.0911,177.2703,177.0513,177.1509,12089.0
2025-03-04 13:50:00,177.91,178.42,177.88,178.28,26954.0,177.121,177.6287,177.0911,177.4894,26954.0
2025-03-04 14:00:00,178.26,178.96,178.26,178.86,31268.0,177.4694,178.1663,177.4694,178.0668,31268.0
2025-03-04 14:10:00,178.87,178.87,178.6,178.68,16729.0,178.0767,178.0767,177.8079,177.8876,16729.0
2025-03-04 14:20:00,178.69,179.0,178.54,178.56,61642.0,177.8975,178.2062,177.7482,177.7681,61642.0
2025-03-04 14:30:00,178.6,178.77,178.43,178.76,23521.0,177.8079,177.9772,177.6387,177.9672,23521.0
2025-03-04 14:40:00,178.85,179.05,178.69,178.82,40120.0,178.0568,178.2559,177.8975,178.027,40120.0
2025-03-04 14:50:00,178.84,179.11,178.83,179.08,39043.0,178.0469,178.3157,178.0369,178.2858,39043.0
2025-03-04 15:00:00,179.03,179.23,178.84,179.05,75434.0,178.236,178.4351,178.0469,178.2559,75434.0
2025-03-04 15:10:00,179.06,179.35,179.04,179.34,38721.0,178.2659,178.5546,178.246,178.5447,38721.0
2025-03-04 15:20:00,179.34,179.71,179.28,179.32,264396.0,178.5447,178.913,178.4849,178.5247,264396.0
2025-03-04 15:30:00,179.3,179.3,178.23,178.27,72856.0,178.5048,178.5048,177.4396,177.4794,72856.0
2025-03-04 15:40:00,178.21,178.4,177.75,177.77,38213.0,177.4197,177.6088,176.9617,176.9816,38213.0
2025-03-04 15:50:00,177.71,177.71,176.72,177.29,82261.0,176.9219,176.9219,175.9363,176.5038,82261.0
2025-03-05 09:30:00,177.27,177.64,176.9,177.56,33134.0,176.4838,176.8522,176.1155,176.7726,33134.0
2025-03-05 09:40:00,177.59,177.89,177.33,177.33,20129.0,176.8024,177.1011,176.5436,176.5436,20129.0
2025-03-05 09:50:00,177.33,177.56,176.76,177.05,25697.0,176.5436,176.7726,175.9761,176.2648,25697.0
2025-03-05 10:00:00,177.11,178.0,177.11,177.85,37377.0,176.3245,177.2106,176.3245,177.0613,37377.0
2025-03-05 10:10:00,177.82,177.88,177.27,177.34,161681.0,177.0314,177.0911,176.4838,176.5535,161681.0
2025-03-05 10:20:00,177.33,177.33,176.96,177.05,7948.0,176.5436,176.5436,176.1752,176.2648,7948.0
2025-03-05 10:30:00,177.05,177.64,176.93,177.55,27637.0,176.2648,176.8522,176.1453,176.7626,27637.0
2025-03-05 10:40:00,177.55,177.62,177.23,177.25,33172.0,176.7626,176.8323,176.444,176.4639,33172.0
2025-03-05 10:50:00,177.25,177.53,177.06,177.32,20114.0,176.4639,176.7427,176.2748,176.5336,20114.0
2025-03-05 11:00:00,177.31,177.31,176.81,176.82,23736.0,176.5237,176.5237,176.0259,176.0358,23736.0
2025-03-05 11:10:00,176.82,176.82,176.46,176.56,19290.0,176.0358,176.0358,175.6774,175.777,19290.0
2025-03-05 11:20:00,176.51,176.75,176.44,176.72,19516.0,175.7272,175.9661,175.6575,175.9363,19516.0
2025-03-05 11:30:00,176.73,176.74,176.33,176.62,31218.0,175.9462,175.9562,175.548,175.8367,31218.0
2025-03-05 11:40:00,176.46,176.47,176.24,176.42,19710.0,175.6774,175.6874,175.4584,175.6376,19710.0
2025-03-05 11:50:00,176.37,177.18,176.23,177.05,46618.0,175.5878,176.3942,175.4485,176.2648,46618.0
2025-03-05 12:00:00,176.99,177.45,176.96,177.11,20417.0,176.2051,176.663,176.1752,176.3245,20417.0
2025-03-05 12:10:00,177.23,177.47,177.13,177.38,34504.0,176.444,176.683,176.3445,176.5934,34504.0
2025-03-05 12:20:00,177.34,177.85,177.27,177.84,17658.0,176.5535,177.0613,176.4838,177.0513,17658.0
2025-03-05 12:30:00,177.87,178.02,177.81,178.01,14211.0,177.0812,177.2305,177.0214,177.2206,14211.0
2025-03-05 12:40:00,178.0,178.06,177.67,177.92,24298.0,177.2106,177.2703,176.8821,177.131,24298.0
2025-03-05 12:50:00,178.07,178.47,178.07,178.47,6944.0,177.2803,177.6785,177.2803,177.6785,6944.0
2025-03-05 13:00:00,178.39,178.52,177.65,177.66,50691.0,177.5989,177.7283,176.8622,176.8721,50691.0
2025-03-05 13:10:00,177.77,178.23,177.77,178.13,15680.0,176.9816,177.4396,176.9816,177.34,15680.0
2025-03-05 13:20:00,178.16,178.21,177.93,178.0,13258.0,177.3699,177.4197,177.1409,177.2106,13258.0
2025-03-05 13:30:00,177.96,178.06,177.68,178.03,14784.0,177.1708,177.2703,176.892,177.2405,14784.0
2025-03-05 13:40:00,178.02,178.33,177.78,178.31,17948.0,177.2305,177.5391,176.9916,177.5192,17948.0
2025-03-05 13:50:00,178.36,178.66,178.29,178.66,24696.0,177.569,177.8677,177.4993,177.8677,24696.0
2025-03-05 14:00:00,178.69,179.36,178.55,179.36,29192.0,177.8975,178.5646,177.7582,178.5646,29192.0
2025-03-05 14:10:00,179.33,179.44,179.02,179.06,25063.0,178.5347,178.6442,178.2261,178.2659,25063.0
2025-03-05 14:20:00,179.02,179.4,178.94,179.07,57858.0,178.2261,178.6044,178.1464,178.2759,57858.0
2025-03-05 14:30:00,179.17,179.29,178.9,179.14,22459.0,178.3754,178.4949,178.1066,178.3455,22459.0
2025-03-05 14:40:00,179.17,179.33,179.05,179.3,16627.0,178.3754,178.5347,178.2559,178.5048,16627.0
2025-03-05 14:50:00,179.32,179.44,179.11,179.11,29239.0,178.5247,178.6442,178.3157,178.3157,29239.0
2025-03-05 15:00:00,179.14,179.68,179.11,179.65,29881.0,178.3455,178.8832,178.3157,178.8533,29881.0
2025-03-05 15:10:00,179.62,179.7,179.02,179.27,54725.0,178.8234,178.9031,178.2261,178.475,54725.0
2025-03-05 15:20:00,179.32,179.56,179.02,179.53,130293.0,178.5247,178.7637,178.2261,178.7338,130293.0
2025-03-05 15:30:00,179.46,179.46,179.12,179.35,35340.0,178.6641,178.6641,178.3256,178.5546,35340.0
2025-03-05 15:40:00,179.31,179.49,179.14,179.23,37127.0,178.5148,178.694,178.3455,178.4351,37127.0
2025-03-05 15:50:00,179.15,179.45,178.75,179.18,87467.0,178.3555,178.6542,177.9573,178.3854,87467.0
2025-03-06 09:30:00,177.16,177.24,176.81,177.19,25215.0,176.3743,176.454,176.0259,176.4042,25215.0
2025-03-06 09:40:00,177.18,177.29,176.8,177.16,16913.0,176.3942,176.5038,176.0159,176.3743,16913.0
2025-03-06 09:50:00,177.26,177.47,176.92,176.96,7185.0,176.4739,176.683,176.1354,176.1752,7185.0
2025-03-06 10:00:00,176.91,177.86,176.89,177.83,14849.0,176.1254,177.0712,176.1055,177.0414,14849.0
2025-03-06 10:10:00,177.77,178.03,177.65,177.93,451420.0,176.9816,177.2405,176.8622,177.1409,451420.0
2025-03-06 10:20:00,177.99,178.14,177.65,178.03,24253.0,177.2006,177.35,176.8622,177.2405,24253.0
2025-03-06 10:30:00,178.06,178.31,177.91,178.31,13795.0,177.2703,177.5192,177.121,177.5192,13795.0
2025-03-06 10:40:00,178.46,178.46,178.22,178.25,19375.0,177.6686,177.6686,177.4296,177.4595,19375.0
2025-03-06 10:50:00,178.18,178.21,177.79,178.16,29790.0,177.3898,177.4197,177.0015,177.3699,29790.0
2025-03-06 11:00:00,178.21,178.57,178.18,178.55,11160.0,177.4197,177.7781,177.3898,177.7582,11160.0
2025-03-06 11:10:00,178.55,178.56,178.25,178.29,10980.0,177.7582,177.7681,177.4595,177.4993,10980.0
2025-03-06 11:20:00,178.33,178.34,177.74,178.18,31167.0,177.5391,177.5491,176.9518,177.3898,31167.0
2025-03-06 11:30:00,178.17,178.55,177.69,177.75,15361.0,177.3798,177.7582,176.902,176.9617,15361.0
2025-03-06 11:40:00,177.76,177.77,177.51,177.51,20138.0,176.9717,176.9816,176.7228,176.7228,20138.0
2025-03-06 11:50:00,177.5,177.5,176.96,176.96,10271.0,176.7128,176.7128,176.1752,176.1752,10271.0
2025-03-06 12:00:00,176.93,177.06,176.33,176.67,23414.0,176.1453,176.2748,175.548,175.8865,23414.0
2025-03-06 12:10:00,176.66,176.7,176.37,176.56,24549.0,175.8765,175.9164,175.5878,175.777,24549.0
2025-03-06 12:20:00,176.64,176.87,176.16,176.35,26422.0,175.8566,176.0856,175.3788,175.5679,26422.0
2025-03-06 12:30:00,176.32,176.62,176.16,176.16,11133.0,175.5381,175.8367,175.3788,175.3788,11133.0
2025-03-06 12:40:00,176.13,176.48,175.78,175.87,18467.0,175.3489,175.6973,175.0004,175.09,18467.0
2025-03-06 12:50:00,175.9,176.5,175.81,176.41,9107.0,175.1199,175.7173,175.0303,175.6277,9107.0
2025-03-06 13:00:00,176.36,176.42,176.1,176.18,28510.0,175.5779,175.6376,175.319,175.3987,28510.0
2025-03-06 13:10:00,176.17,176.6,176.04,176.58,12904.0,175.3887,175.8168,175.2593,175.7969,12904.0
2025-03-06 13:20:00,176.49,176.64,176.11,176.15,16159.0,175.7073,175.8566,175.329,175.3688,16159.0
2025-03-06 13:30:00,176.24,176.31,175.78,175.78,35768.0,175.4584,175.5281,175.0004,175.0004,35768.0
2025-03-06 13:40:00,175.71,175.97,175.52,175.9,24047.0,174.9308,175.1896,174.7416,175.1199,24047.0
2025-03-06 13:50:00,175.89,176.17,175.89,175.99,30866.0,175.11,175.3887,175.11,175.2095,30866.0
2025-03-06 14:00:00,175.99,175.99,175.68,175.82,17692.0,175.2095,175.2095,174.9009,175.0403,17692.0
2025-03-06 14:10:00,175.93,176.09,175.62,175.7,74600.0,175.1498,175.3091,174.8412,174.9208,74600.0
2025-03-06 14:20:00,175.67,175.75,175.47,175.57,31046.0,174.8909,174.9706,174.6918,174.7914,31046.0
2025-03-06 14:30:00,175.57,175.75,175.45,175.65,29070.0,174.7914,174.9706,174.6719,174.871,29070.0
2025-03-06 14:40:00,175.62,176.62,175.6,176.53,24018.0,174.8412,175.8367,174.8212,175.7471,24018.0
2025-03-06 14:50:00,176.48,176.86,175.72,175.72,45054.0,175.6973,176.0757,174.9407,174.9407,45054.0
2025-03-06 15:00:00,175.62,176.31,175.62,176.15,32658.0,174.8412,175.5281,174.8412,175.3688,32658.0
2025-03-06 15:10:00,176.17,176.5,176.13,176.43,52962.0,175.3887,175.7173,175.3489,175.6476,52962.0
2025-03-06 15:20:00,176.45,176.5,175.84,176.39,44818.0,175.6675,175.7173,175.0602,175.6077,44818.0
2025-03-06 15:30:00,176.43,176.68,176.1,176.11,108391.0,175.6476,175.8965,175.319,175.329,108391.0
2025-03-06 15:40:00,176.12,176.27,175.91,176.27,87095.0,175.3389,175.4883,175.1299,175.4883,87095.0
2025-03-06 15:50:00,176.35,176.5,176.08,176.25,140213.0,175.5679,175.7173,175.2991,175.4684,140213.0
2025-03-07 09:30:00,175.59,176.11,175.46,175.84,43217.0,174.8113,175.329,174.6819,175.0602,43217.0
2025-03-07 09:40:00,175.92,176.94,175.92,176.87,32888.0,175.1398,176.1553,175.1398,176.0856,32888.0
2025-03-07 09:50:00,176.85,176.99,176.47,176.47,48339.0,176.0657,176.2051,175.6874,175.6874,48339.0
2025-03-07 10:00:00,176.39,176.64,176.12,176.53,42266.0,175.6077,175.8566,175.3389,175.7471,42266.0
2025-03-07 10:10:00,176.55,176.58,175.64,175.73,56123.0,175.767,175.7969,174.8611,174.9507,56123.0
2025-03-07 10:20:00,175.75,176.13,175.7,175.83,303858.0,174.9706,175.3489,174.9208,175.0502,303858.0
2025-03-07 10:30:00,175.81,175.81,174.84,174.84,26276.0,175.0303,175.0303,174.0646,174.0646,26276.0
2025-03-07 10:40:00,174.79,175.93,174.65,175.6,32378.0,174.0148,175.1498,173.8755,174.8212,32378.0
2025-03-07 10:50:00,175.62,175.62,175.12,175.34,26167.0,174.8412,174.8412,174.3434,174.5624,26167.0
2025-03-07 11:00:00,175.32,175.48,175.13,175.31,13585.0,174.5425,174.7018,174.3533,174.5325,13585.0
2025-03-07 11:10:00,175.32,175.36,174.86,174.89,10630.0,174.5425,174.5823,174.0845,174.1144,10630.0
2025-03-07 11:20:00,174.93,174.93,174.37,174.4,53466.0,174.1542,174.1542,173.5967,173.6266,53466.0
2025-03-07 11:30:00,174.45,174.51,174.27,174.3,19522.0,173.6763,173.7361,173.4971,173.527,19522.0
2025-03-07 11:40:00,174.23,174.32,174.04,174.1,110698.0,173.4573,173.5469,173.2682,173.3279,110698.0
2025-03-07 11:50:00,174.14,174.3,173.87,174.3,24583.0,173.3677,173.527,173.0989,173.527,24583.0
2025-03-07 12:00:00,174.31,174.66,173.98,173.99,21237.0,173.537,173.8854,173.2084,173.2184,21237.0
2025-03-07 12:10:00,174.05,174.17,173.84,173.9,28985.0,173.2781,173.3976,173.0691,173.1288,28985.0
2025-03-07 12:20:00,173.91,174.42,173.87,174.4,66308.0,173.1387,173.6465,173.0989,173.6266,66308.0
2025-03-07 12:30:00,174.39,175.15,174.29,174.98,27986.0,173.6166,174.3732,173.5171,174.204,27986.0
2025-03-07 12:40:00,174.86,175.71,174.86,175.51,45636.0,174.0845,174.9308,174.0845,174.7316,45636.0
2025-03-07 12:50:00,175.52,175.89,175.01,175.2,26791.0,174.7416,175.11,174.2339,174.423,26791.0
2025-03-07 13:00:00,175.17,176.21,175.15,175.88,43103.0,174.3932,175.4285,174.3732,175.1,43103.0
2025-03-07 13:10:00,175.82,176.1,175.58,176.1,16181.0,175.0403,175.319,174.8013,175.319,16181.0
2025-03-07 13:20:00,176.03,176.24,175.69,175.79,17057.0,175.2493,175.4584,174.9108,175.0104,17057.0
2025-03-07 13:30:00,175.83,176.45,175.77,176.38,9955.0,175.0502,175.6675,174.9905,175.5978,9955.0
2025-03-07 13:40:00,176.47,176.52,176.15,176.39,87821.0,175.6874,175.7372,175.3688,175.6077,87821.0
2025-03-07 13:50:00,176.37,176.65,176.37,176.62,59365.0,175.5878,175.8666,175.5878,175.8367,59365.0
2025-03-07 14:00:00,176.61,176.92,176.33,176.34,14578.0,175.8268,176.1354,175.548,175.558,14578.0
2025-03-07 14:10:00,176.41,176.84,176.41,176.84,107632.0,175.6277,176.0557,175.6277,176.0557,107632.0
2025-03-07 14:20:00,176.84,177.22,176.84,177.04,33532.0,176.0557,176.4341,176.0557,176.2549,33532.0
2025-03-07 14:30:00,177.02,177.18,176.76,177.12,27393.0,176.2349,176.3942,175.9761,176.3345,27393.0
2025-03-07 14:40:00,177.08,177.16,176.61,176.61,20131.0,176.2947,176.3743,175.8268,175.8268,20131.0
2025-03-07 14:50:00,176.59,176.84,176.56,176.66,18703.0,175.8069,176.0557,175.777,175.8765,18703.0
2025-03-07 15:00:00,176.64,177.04,176.49,177.04,40638.0,175.8566,176.2549,175.7073,176.2549,40638.0
2025-03-07 15:10:00,177.02,177.1,176.58,177.08,29892.0,176.2349,176.3146,175.7969,176.2947,29892.0
2025-03-07 15:20:00,177.04,177.04,176.74,176.98,22275.0,176.2549,176.2549,175.9562,176.1951,22275.0
2025-03-07 15:30:00,176.91,177.05,176.2,176.34,34123.0,176.1254,176.2648,175.4186,175.558,34123.0
2025-03-07 15:40:00,176.2,176.92,176.05,176.89,31225.0,175.4186,176.1354,175.2692,176.1055,31225.0
2025-03-07 15:50:00,176.82,177.35,176.61,176.92,51902.0,176.0358,176.5635,175.8268,176.1354,51902.0
2025-03-10 09:30:00,174.55,175.04,174.37,175.04,12488.0,173.7759,174.2637,173.5967,174.2637,12488.0
2025-03-10 09:40:00,175.0,175.45,175.0,175.26,7098.0,174.2239,174.6719,174.2239,174.4828,7098.0
2025-03-10 09:50:00,175.37,175.44,174.87,175.09,26812.0,174.5923,174.662,174.0945,174.3135,26812.0
2025-03-10 10:00:00,175.0,175.01,174.5,174.69,12351.0,174.2239,174.2339,173.7261,173.9153,12351.0
2025-03-10 10:10:00,174.6,174.97,174.59,174.61,15397.0,173.8257,174.194,173.8157,173.8356,15397.0
2025-03-10 10:20:00,174.71,174.88,174.58,174.72,6440.0,173.9352,174.1044,173.8058,173.9451,6440.0
2025-03-10 10:30:00,174.62,174.77,174.39,174.71,7568.0,173.8456,173.9949,173.6166,173.9352,7568.0
2025-03-10 10:40:00,174.52,174.58,174.26,174.47,30982.0,173.746,173.8058,173.4872,173.6963,30982.0
2025-03-10 10:50:00,174.42,174.46,174.01,174.25,11196.0,173.6465,173.6863,173.2383,173.4772,11196.0
2025-03-10 11:00:00,174.29,174.57,174.24,174.57,15601.0,173.5171,173.7958,173.4673,173.7958,15601.0
2025-03-10 11:10:00,174.52,174.58,174.23,174.24,13103.0,173.746,173.8058,173.4573,173.4673,13103.0
2025-03-10 11:20:00,174.15,174.5,174.15,174.4,8471.0,173.3777,173.7261,173.3777,173.6266,8471.0
2025-03-10 11:30:00,174.47,174.71,174.44,174.45,33568.0,173.6963,173.9352,173.6664,173.6763,33568.0
2025-03-10 11:40:00,174.42,174.42,173.95,174.31,10678.0,173.6465,173.6465,173.1786,173.537,10678.0
2025-03-10 11:50:00,174.26,174.28,174.02,174.09,10269.0,173.4872,173.5071,173.2483,173.3179,10269.0
2025-03-10 12:00:00,174.09,174.26,173.97,173.97,5741.0,173.3179,173.4872,173.1985,173.1985,5741.0
2025-03-10 12:10:00,174.01,174.18,173.8,173.89,11412.0,173.2383,173.4075,173.0292,173.1188,11412.0
2025-03-10 12:20:00,173.83,174.08,173.67,174.04,9200.0,173.0591,173.308,172.8998,173.2682,9200.0
2025-03-10 12:30:00,174.02,174.42,173.85,173.85,28924.0,173.2483,173.6465,173.079,173.079,28924.0
2025-03-10 12:40:00,173.85,174.06,173.85,173.96,8422.0,173.079,173.2881,173.079,173.1885,8422.0
2025-03-10 12:50:00,173.95,174.11,173.92,173.96,18395.0,173.1786,173.3379,173.1487,173.1885,18395.0
2025-03-10 13:00:00,173.9,173.94,173.65,173.69,11212.0,173.1288,173.1686,172.8799,172.9197,11212.0
2025-03-10 13:10:00,173.63,173.79,173.52,173.73,13140.0,172.86,173.0193,172.7505,172.9595,13140.0
2025-03-10 13:20:00,173.71,173.91,173.59,173.59,13174.0,172.9396,173.1387,172.8202,172.8202,13174.0
2025-03-10 13:30:00,173.53,173.57,173.18,173.33,22090.0,172.7604,172.8002,172.412,172.5613,22090.0
2025-03-10 13:40:00,173.34,173.36,173.09,173.12,16796.0,172.5713,172.5912,172.3224,172.3522,16796.0
2025-03-10 13:50:00,173.12,173.28,173.01,173.11,12621.0,172.3522,172.5115,172.2427,172.3423,12621.0
2025-03-10 14:00:00,173.11,173.12,172.8,172.93,37837.0,172.3423,172.3522,172.0337,172.1631,37837.0
2025-03-10 14:10:00,172.99,173.3,172.94,173.09,48438.0,172.2228,172.5314,172.173,172.3224,48438.0
2025-03-10 14:20:00,173.09,173.11,172.79,172.83,52224.0,172.3224,172.3423,172.0237,172.0635,52224.0
2025-03-10 14:30:00,172.91,173.06,172.65,172.7,13557.0,172.1432,172.2925,171.8843,171.9341,13557.0
2025-03-10 14:40:00,172.66,172.69,172.49,172.59,46789.0,171.8943,171.9242,171.725,171.8246,46789.0
2025-03-10 14:50:00,172.53,172.58,172.0,172.05,42528.0,171.7649,171.8146,171.2372,171.287,42528.0
2025-03-10 15:00:00,172.09,172.15,171.6,171.64,26052.0,171.3268,171.3865,170.839,170.8788,26052.0
2025-03-10 15:10:00,171.65,172.48,171.5,172.48,38419.0,170.8888,171.7151,170.7394,171.7151,38419.0
2025-03-10 15:20:00,172.45,173.19,172.45,172.77,37091.0,171.6852,172.4219,171.6852,172.0038,37091.0
2025-03-10 15:30:00,172.84,173.51,172.84,173.12,50559.0,172.0735,172.7405,172.0735,172.3522,50559.0
2025-03-10 15:40:00,173.19,173.21,172.57,172.94,50632.0,172.4219,172.4418,171.8047,172.173,50632.0
2025-03-10 15:50:00,172.96,173.19,172.61,172.91,118819.0,172.193,172.4219,171.8445,172.1432,118819.0
2025-03-11 09:30:00,172.21,172.72,172.02,172.54,31593.0,171.4463,171.954,171.2571,171.7748,31593.0
2025-03-11 09:40:00,172.6,172.73,172.18,172.63,23769.0,171.8346,171.964,171.4164,171.8644,23769.0
2025-03-11 09:50:00,172.58,172.65,172.0,172.1,12628.0,171.8146,171.8843,171.2372,171.3368,12628.0
2025-03-11 10:00:00,171.92,172.73,171.24,172.14,50673.0,171.1576,171.964,170.4806,171.3766,50673.0
2025-03-11 10:10:00,172.06,172.09,171.47,171.77,477025.0,171.2969,171.3268,170.7096,171.0082,477025.0
2025-03-11 10:20:00,171.77,171.82,171.1,171.15,11288.0,171.0082,171.058,170.3412,170.391,11288.0
2025-03-11 10:30:00,171.33,171.45,170.69,170.69,16003.0,170.5702,170.6897,169.933,169.933,16003.0
2025-03-11 10:40:00,170.81,171.19,170.58,170.9,22002.0,170.0525,170.4308,169.8235,170.1421,22002.0
2025-03-11 10:50:00,170.99,171.38,170.72,170.72,50763.0,170.2317,170.62,169.9629,169.9629,50763.0
2025-03-11 11:00:00,170.54,171.62,170.54,171.61,62693.0,169.7837,170.8589,169.7837,170.8489,62693.0
2025-03-11 11:10:00,171.6,171.79,171.42,171.66,119597.0,170.839,171.0281,170.6598,170.8987,119597.0
2025-03-11 11:20:00,171.69,171.7,171.21,171.21,70470.0,170.9286,170.9385,170.4507,170.4507,70470.0
2025-03-11 11:30:00,171.22,171.67,171.18,171.61,18007.0,170.4607,170.9087,170.4208,170.8489,18007.0
2025-03-11 11:40:00,171.68,172.04,171.55,171.75,20294.0,170.9186,171.277,170.7892,170.9883,20294.0
2025-03-11 11:50:00,171.87,171.91,171.26,171.26,26743.0,171.1078,171.1476,170.5005,170.5005,26743.0
2025-03-11 12:00:00,171.25,171.4,170.89,170.9,26180.0,170.4905,170.6399,170.1321,170.1421,26180.0
2025-03-11 12:10:00,170.9,170.92,170.58,170.77,25818.0,170.1421,170.162,169.8235,170.0127,25818.0
2025-03-11 12:20:00,170.77,171.07,170.71,170.9,38069.0,170.0127,170.3113,169.9529,170.1421,38069.0
2025-03-11 12:30:00,170.95,171.07,170.69,170.69,11840.0,170.1919,170.3113,169.933,169.933,11840.0
2025-03-11 12:40:00,170.74,171.02,170.54,170.71,26909.0,169.9828,170.2616,169.7837,169.9529,26909.0
2025-03-11 12:50:00,170.69,170.77,170.13,170.34,35098.0,169.933,170.0127,169.3755,169.5846,35098.0
2025-03-11 13:00:00,170.28,170.28,170.04,170.16,18108.0,169.5248,169.5248,169.2859,169.4054,18108.0
2025-03-11 13:10:00,170.13,170.31,170.0,170.18,17538.0,169.3755,169.5547,169.2461,169.4253,17538.0
2025-03-11 13:20:00,170.15,170.23,169.73,169.82,17883.0,169.3954,169.4751,168.9773,169.0669,17883.0
2025-03-11 13:30:00,169.73,170.06,169.73,169.97,44109.0,168.9773,169.3058,168.9773,169.2162,44109.0
2025-03-11 13:40:00,169.97,170.67,169.95,170.53,16594.0,169.2162,169.9131,169.1963,169.7737,16594.0
2025-03-11 13:50:00,170.43,170.65,170.07,170.34,43331.0,169.6742,169.8932,169.3158,169.5846,43331.0
2025-03-11 14:00:00,170.44,171.18,170.43,170.98,29418.0,169.6841,170.4208,169.6742,170.2217,29418.0
2025-03-11 14:10:00,171.13,171.35,171.11,171.31,73692.0,170.3711,170.5901,170.3512,170.5503,73692.0
2025-03-11 14:20:00,171.27,171.79,171.27,171.53,36236.0,170.5104,171.0281,170.5104,170.7693,36236.0
2025-03-11 14:30:00,171.47,171.67,171.26,171.61,28707.0,170.7096,170.9087,170.5005,170.8489,28707.0
2025-03-11 14:40:00,171.69,172.44,171.67,172.39,28596.0,170.9286,171.6753,170.9087,171.6255,28596.0
2025-03-11 14:50:00,172.37,172.83,172.34,172.52,32777.0,171.6056,172.0635,171.5757,171.7549,32777.0
2025-03-11 15:00:00,172.49,172.75,171.97,172.51,141797.0,171.725,171.9839,171.2073,171.7449,141797.0
2025-03-11 15:10:00,172.47,172.55,171.75,171.93,41639.0,171.7051,171.7848,170.9883,171.1675,41639.0
2025-03-11 15:20:00,171.92,172.24,171.6,171.83,73065.0,171.1576,171.4761,170.839,171.068,73065.0
2025-03-11 15:30:00,171.85,172.01,171.6,171.63,48952.0,171.0879,171.2472,170.839,170.8689,48952.0
2025-03-11 15:40:00,171.66,171.85,171.39,171.84,45829.0,170.8987,171.0879,170.6299,171.0779,45829.0
2025-03-11 15:50:00,171.81,171.81,170.69,170.75,114909.0,171.0481,171.0481,169.933,169.9928,114909.0
2025-03-12 09:30:00,172.56,172.62,172.09,172.33,34631.0,171.7947,171.8545,171.3268,171.5657,34631.0
2025-03-12 09:40:00,172.34,172.45,171.62,171.84,36531.0,171.5757,171.6852,170.8589,171.0779,36531.0
2025-03-12 09:50:00,171.95,172.22,171.25,171.42,50790.0,171.1874,171.4562,170.4905,170.6598,50790.0
2025-03-12 10:00:00,171.42,171.73,171.09,171.71,14588.0,170.6598,170.9684,170.3312,170.9485,14588.0
2025-03-12 10:10:00,171.83,171.83,171.23,171.43,12156.0,171.068,171.068,170.4706,170.6697,12156.0
2025-03-12 10:20:00,171.52,171.58,171.12,171.45,11890.0,170.7593,170.8191,170.3611,170.6897,11890.0
2025-03-12 10:30:00,171.41,171.41,170.83,170.84,12618.0,170.6498,170.6498,170.0724,170.0824,12618.0
2025-03-12 10:40:00,170.81,170.84,170.42,170.46,248531.0,170.0525,170.0824,169.6642,169.704,248531.0
2025-03-12 10:50:00,170.44,170.74,170.31,170.31,10399.0,169.6841,169.9828,169.5547,169.5547,10399.0
2025-03-12 11:00:00,170.25,170.3,169.8,170.05,34280.0,169.495,169.5448,169.047,169.2959,34280.0
2025-03-12 11:10:00,170.05,170.41,170.0,170.38,13197.0,169.2959,169.6543,169.2461,169.6244,13197.0
2025-03-12 11:20:00,170.32,170.69,170.2,170.69,48213.0,169.5647,169.933,169.4452,169.933,48213.0
2025-03-12 11:30:00,170.67,170.99,170.58,170.95,15528.0,169.9131,170.2317,169.8235,170.1919,15528.0
2025-03-12 11:40:00,170.84,171.11,170.76,171.01,13417.0,170.0824,170.3512,170.0027,170.2516,13417.0
2025-03-12 11:50:00,171.01,171.22,170.83,171.22,15124.0,170.2516,170.4607,170.0724,170.4607,15124.0
2025-03-12 12:00:00,171.2,171.38,170.99,171.38,25644.0,170.4408,170.62,170.2317,170.62,25644.0
2025-03-12 12:10:00,171.3,171.61,171.19,171.54,31069.0,170.5403,170.8489,170.4308,170.7793,31069.0
2025-03-12 12:20:00,171.58,171.68,171.47,171.5,18724.0,170.8191,170.9186,170.7096,170.7394,18724.0
2025-03-12 12:30:00,171.57,171.83,171.57,171.62,173728.0,170.8091,171.068,170.8091,170.8589,173728.0
2025-03-12 12:40:00,171.54,171.7,171.11,171.7,13290.0,170.7793,170.9385,170.3512,170.9385,13290.0
2025-03-12 12:50:00,171.72,171.76,171.28,171.28,17021.0,170.9585,170.9983,170.5204,170.5204,17021.0
2025-03-12 13:00:00,171.22,171.47,171.15,171.47,43018.0,170.4607,170.7096,170.391,170.7096,43018.0
2025-03-12 13:10:00,171.41,171.66,171.37,171.66,9682.0,170.6498,170.8987,170.61,170.8987,9682.0
2025-03-12 13:20:00,171.58,171.91,171.58,171.91,32726.0,170.8191,171.1476,170.8191,171.1476,32726.0
2025-03-12 13:30:00,171.98,172.02,171.77,171.79,13728.0,171.2173,171.2571,171.0082,171.0281,13728.0
2025-03-12 13:40:00,171.86,171.88,171.59,171.59,47147.0,171.0978,171.1177,170.829,170.829,47147.0
2025-03-12 13:50:00,171.58,171.63,170.87,170.9,17384.0,170.8191,170.8689,170.1122,170.1421,17384.0
2025-03-12 14:00:00,170.91,171.29,170.84,171.06,10873.0,170.152,170.5304,170.0824,170.3014,10873.0
2025-03-12 14:10:00,171.08,171.33,171.08,171.32,12172.0,170.3213,170.5702,170.3213,170.5602,12172.0
2025-03-12 14:20:00,171.33,171.46,171.17,171.44,350649.0,170.5702,170.6996,170.4109,170.6797,350649.0
2025-03-12 14:30:00,171.46,171.56,171.38,171.5,21882.0,170.6996,170.7992,170.62,170.7394,21882.0
2025-03-12 14:40:00,171.54,171.98,171.54,171.98,18998.0,170.7793,171.2173,170.7793,171.2173,18998.0
2025-03-12 14:50:00,171.84,171.89,171.56,171.79,42429.0,171.0779,171.1277,170.7992,171.0281,42429.0
2025-03-12 15:00:00,171.65,171.67,171.36,171.59,23588.0,170.8888,170.9087,170.6,170.829,23588.0
2025-03-12 15:10:00,171.55,171.61,171.25,171.51,67601.0,170.7892,170.8489,170.4905,170.7494,67601.0
2025-03-12 15:20:00,171.52,171.54,171.11,171.34,62847.0,170.7593,170.7793,170.3512,170.5801,62847.0
2025-03-12 15:30:00,171.33,171.51,170.94,171.15,70118.0,170.5702,170.7494,170.1819,170.391,70118.0
2025-03-12 15:40:00,171.2,171.3,170.98,171.26,29568.0,170.4408,170.5403,170.2217,170.5005,29568.0
2025-03-12 15:50:00,171.25,171.38,170.89,171.1,96689.0,170.4905,170.62,170.1321,170.3412,96689.0
2025-03-13 09:30:00,170.79,170.79,170.24,170.47,58182.0,170.0326,170.0326,169.485,169.714,58182.0
2025-03-13 09:40:00,170.52,170.62,170.03,170.11,13049.0,169.7638,169.8633,169.2759,169.3556,13049.0
2025-03-13 09:50:00,170.1,170.12,169.43,169.66,29645.0,169.3456,169.3655,168.6786,168.9076,29645.0
2025-03-13 10:00:00,169.52,170.18,169.46,170.12,10596.0,168.7682,169.4253,168.7085,169.3655,10596.0
2025-03-13 10:10:00,170.08,170.61,170.01,170.61,10662.0,169.3257,169.8534,169.256,169.8534,10662.0
2025-03-13 10:20:00,170.57,170.72,170.21,170.21,13104.0,169.8136,169.9629,169.4551,169.4551,13104.0
2025-03-13 10:30:00,170.18,170.51,169.88,169.89,21369.0,169.4253,169.7538,169.1266,169.1366,21369.0
2025-03-13 10:40:00,169.94,170.1,169.81,169.88,39570.0,169.1863,169.3456,169.0569,169.1266,39570.0
2025-03-13 10:50:00,169.99,170.25,169.78,169.88,11323.0,169.2361,169.495,169.0271,169.1266,11323.0
2025-03-13 11:00:00,170.01,170.13,169.53,169.58,17792.0,169.256,169.3755,168.7782,168.8279,17792.0
2025-03-13 11:10:00,169.6,169.67,169.43,169.55,8806.0,168.8479,168.9175,168.6786,168.7981,8806.0
2025-03-13 11:20:00,169.5,169.56,169.22,169.27,9118.0,168.7483,168.808,168.4695,168.5193,9118.0
2025-03-13 11:30:00,169.24,169.4,168.8,168.89,27081.0,168.4895,168.6487,168.0514,168.141,27081.0
2025-03-13 11:40:00,168.86,169.37,168.73,169.19,30673.0,168.1111,168.6189,167.9817,168.4397,30673.0
2025-03-13 11:50:00,169.03,169.07,168.67,168.7,13111.0,168.2804,168.3202,167.922,167.9518,13111.0
2025-03-13 12:00:00,168.66,169.11,168.64,169.06,558185.0,167.912,168.36,167.8921,168.3102,558185.0
2025-03-13 12:10:00,169.03,169.06,168.61,168.79,85605.0,168.2804,168.3102,167.8622,168.0414,85605.0
2025-03-13 12:20:00,168.78,168.85,168.61,168.74,14047.0,168.0315,168.1012,167.8622,167.9917,14047.0
2025-03-13 12:30:00,168.64,169.25,168.6,169.25,12862.0,167.8921,168.4994,167.8523,168.4994,12862.0
2025-03-13 12:40:00,169.23,169.29,168.42,168.54,31643.0,168.4795,168.5392,167.6731,167.7926,31643.0
2025-03-13 12:50:00,168.48,168.8,168.48,168.64,18963.0,167.7328,168.0514,167.7328,167.8921,18963.0
2025-03-13 13:00:00,168.72,168.85,168.5,168.53,29559.0,167.9718,168.1012,167.7527,167.7826,29559.0
2025-03-13 13:10:00,168.5,168.51,167.97,168.04,20601.0,167.7527,167.7627,167.2251,167.2948,20601.0
2025-03-13 13:20:00,168.07,168.27,168.01,168.17,44134.0,167.3246,167.5238,167.2649,167.4242,44134.0
2025-03-13 13:30:00,168.15,168.18,167.85,167.89,12067.0,167.4043,167.4342,167.1056,167.1454,12067.0
2025-03-13 13:40:00,167.9,167.98,167.75,167.82,33913.0,167.1554,167.235,167.0061,167.0757,33913.0
2025-03-13 13:50:00,167.83,168.05,167.8,167.83,13455.0,167.0857,167.3047,167.0558,167.0857,13455.0
2025-03-13 14:00:00,167.81,168.46,167.8,168.38,24244.0,167.0658,167.7129,167.0558,167.6333,24244.0
2025-03-13 14:10:00,168.39,168.8,168.36,168.53,37347.0,167.6432,168.0514,167.6134,167.7826,37347.0
2025-03-13 14:20:00,168.44,168.76,168.42,168.73,18238.0,167.693,168.0116,167.6731,167.9817,18238.0
2025-03-13 14:30:00,168.74,169.0,168.63,168.93,27896.0,167.9917,168.2505,167.8822,168.1808,27896.0
2025-03-13 14:40:00,168.97,169.12,168.86,169.12,48603.0,168.2206,168.37,168.1111,168.37,48603.0
2025-03-13 14:50:00,169.08,169.08,168.77,169.02,13682.0,168.3302,168.3302,168.0215,168.2704,13682.0
2025-03-13 15:00:00,168.99,169.19,168.56,168.6,20740.0,168.2406,168.4397,167.8125,167.8523,20740.0
2025-03-13 15:10:00,168.57,168.88,168.55,168.83,40918.0,167.8224,168.131,167.8025,168.0813,40918.0
2025-03-13 15:20:00,168.82,168.82,168.15,168.34,19939.0,168.0713,168.0713,167.4043,167.5934,19939.0
2025-03-13 15:30:00,168.26,168.46,168.0,168.01,30012.0,167.5138,167.7129,167.255,167.2649,30012.0
2025-03-13 15:40:00,168.01,168.25,168.0,168.21,26497.0,167.2649,167.5038,167.255,167.464,26497.0
2025-03-13 15:50:00,168.19,168.2,167.83,168.17,181778.0,167.4441,167.4541,167.0857,167.4242,181778.0
2025-03-14 09:30:00,169.57,170.08,169.34,170.02,18969.0,168.818,169.3257,168.589,169.266,18969.0
2025-03-14 09:40:00,170.03,170.5,170.0,170.5,11878.0,169.2759,169.7439,169.2461,169.7439,11878.0
2025-03-14 09:50:00,170.53,170.63,170.25,170.25,6817.0,169.7737,169.8733,169.495,169.495,6817.0
2025-03-14 10:00:00,170.13,170.41,169.56,170.01,10621.0,169.3755,169.6543,168.808,169.256,10621.0
2025-03-14 10:10:00,170.05,170.11,169.7,169.78,13415.0,169.2959,169.3556,168.9474,169.0271,13415.0
2025-03-14 10:20:00,169.78,169.97,169.55,169.74,8418.0,169.0271,169.2162,168.7981,168.9872,8418.0
2025-03-14 10:30:00,169.8,170.26,169.8,170.26,10388.0,169.047,169.5049,169.047,169.5049,10388.0
2025-03-14 10:40:00,170.3,170.41,170.09,170.33,124874.0,169.5448,169.6543,169.3357,169.5746,124874.0
2025-03-14 10:50:00,170.38,170.75,170.3,170.75,10989.0,169.6244,169.9928,169.5448,169.9928,10989.0
2025-03-14 11:00:00,170.88,170.89,170.71,170.71,7213.0,170.1222,170.1321,169.9529,169.9529,7213.0
2025-03-14 11:10:00,170.74,171.0,170.71,170.95,8001.0,169.9828,170.2416,169.9529,170.1919,8001.0
2025-03-14 11:20:00,170.99,171.12,170.91,171.01,13210.0,170.2317,170.3611,170.152,170.2516,13210.0
2025-03-14 11:30:00,171.04,171.26,171.02,171.23,10936.0,170.2815,170.5005,170.2616,170.4706,10936.0
2025-03-14 11:40:00,171.25,171.44,171.15,171.25,21372.0,170.4905,170.6797,170.391,170.4905,21372.0
2025-03-14 11:50:00,171.16,171.36,171.1,171.33,18623.0,170.4009,170.6,170.3412,170.5702,18623.0
2025-03-14 12:00:00,171.33,171.36,171.03,171.03,4508.0,170.5702,170.6,170.2715,170.2715,4508.0
2025-03-14 12:10:00,171.03,171.06,170.79,170.8,22565.0,170.2715,170.3014,170.0326,170.0425,22565.0
2025-03-14 12:20:00,170.87,171.0,170.69,170.73,24193.0,170.1122,170.2416,169.933,169.9728,24193.0
2025-03-14 12:30:00,170.81,171.18,170.72,171.01,6132.0,170.0525,170.4208,169.9629,170.2516,6132.0
2025-03-14 12:40:00,171.02,171.16,171.02,171.15,10072.0,170.2616,170.4009,170.2616,170.391,10072.0
2025-03-14 12:50:00,171.19,171.4,171.19,171.27,11069.0,170.4308,170.6399,170.4308,170.5104,11069.0
2025-03-14 13:00:00,171.22,171.49,171.21,171.37,26190.0,170.4607,170.7295,170.4507,170.61,26190.0
2025-03-14 13:10:00,171.31,171.37,171.2,171.22,10637.0,170.5503,170.61,170.4408,170.4607,10637.0
2025-03-14 13:20:00,171.22,171.28,171.06,171.11,5669.0,170.4607,170.5204,170.3014,170.3512,5669.0
2025-03-14 13:30:00,171.14,171.26,170.94,171.11,17062.0,170.381,170.5005,170.1819,170.3512,17062.0
2025-03-14 13:40:00,171.12,171.13,170.82,170.86,9892.0,170.3611,170.3711,170.0624,170.1023,9892.0
2025-03-14 13:50:00,170.92,171.06,170.86,170.86,17673.0,170.162,170.3014,170.1023,170.1023,17673.0
2025-03-14 14:00:00,170.94,171.14,170.91,171.02,22163.0,170.1819,170.381,170.152,170.2616,22163.0
2025-03-14 14:10:00,171.03,171.06,170.83,170.87,18855.0,170.2715,170.3014,170.0724,170.1122,18855.0
2025-03-14 14:20:00,170.84,170.93,170.74,170.87,29976.0,170.0824,170.172,169.9828,170.1122,29976.0
2025-03-14 14:30:00,170.92,171.27,170.92,171.27,10787.0,170.162,170.5104,170.162,170.5104,10787.0
2025-03-14 14:40:00,171.24,171.36,171.18,171.26,11254.0,170.4806,170.6,170.4208,170.5005,11254.0
2025-03-14 14:50:00,171.28,171.28,171.02,171.15,31893.0,170.5204,170.5204,170.2616,170.391,31893.0
2025-03-14 15:00:00,171.13,171.37,171.07,171.35,73474.0,170.3711,170.61,170.3113,170.5901,73474.0
2025-03-14 15:10:00,171.35,171.45,171.29,171.32,33149.0,170.5901,170.6897,170.5304,170.5602,33149.0
2025-03-14 15:20:00,171.33,171.38,171.16,171.16,22921.0,170.5702,170.62,170.4009,170.4009,22921.0
2025-03-14 15:30:00,171.16,171.29,171.08,171.09,35435.0,170.4009,170.5304,170.3213,170.3312,35435.0
2025-03-14 15:40:00,171.08,171.34,171.02,171.33,26224.0,170.3213,170.5801,170.2616,170.5702,26224.0
2025-03-14 15:50:00,171.3,171.71,171.12,171.49,59908.0,170.5403,170.9485,170.3611,170.7295,59908.0
2025-03-17 09:30:00,171.39,172.5,171.39,172.44,18640.0,170.6299,171.735,170.6299,171.6753,18640.0
2025-03-17 09:40:00,172.44,172.71,172.35,172.35,8428.0,171.6753,171.9441,171.5857,171.5857,8428.0
2025-03-17 09:50:00,172.3,172.68,172.23,172.44,12647.0,171.5359,171.9142,171.4662,171.6753,12647.0
2025-03-17 10:00:00,172.4,172.44,172.06,172.44,9365.0,171.6354,171.6753,171.2969,171.6753,9365.0
2025-03-17 10:10:00,172.44,172.69,172.43,172.52,6808.0,171.6753,171.9242,171.6653,171.7549,6808.0
2025-03-17 10:20:00,172.58,172.66,172.29,172.29,9490.0,171.8146,171.8943,171.5259,171.5259,9490.0
2025-03-17 10:30:00,172.23,172.49,172.11,172.45,13011.0,171.4662,171.725,171.3467,171.6852,13011.0
2025-03-17 10:40:00,172.46,172.52,172.33,172.43,13120.0,171.6952,171.7549,171.5657,171.6653,13120.0
2025-03-17 10:50:00,172.37,172.37,172.0,172.06,24160.0,171.6056,171.6056,171.2372,171.2969,24160.0
2025-03-17 11:00:00,172.11,172.26,172.0,172.12,16548.0,171.3467,171.4961,171.2372,171.3567,16548.0
2025-03-17 11:10:00,172.14,172.44,171.99,172.44,14882.0,171.3766,171.6753,171.2273,171.6753,14882.0
2025-03-17 11:20:00,172.39,172.46,172.12,172.12,9607.0,171.6255,171.6952,171.3567,171.3567,9607.0
2025-03-17 11:30:00,172.12,172.21,171.77,171.9,13038.0,171.3567,171.4463,171.0082,171.1377,13038.0
2025-03-17 11:40:00,171.9,172.1,171.84,172.09,23999.0,171.1377,171.3368,171.0779,171.3268,23999.0
2025-03-17 11:50:00,172.07,172.17,171.96,172.0,18723.0,171.3069,171.4065,171.1974,171.2372,18723.0
2025-03-17 12:00:00,172.02,172.37,171.86,172.36,8051.0,171.2571,171.6056,171.0978,171.5956,8051.0
2025-03-17 12:10:00,172.33,172.38,172.11,172.13,7532.0,171.5657,171.6155,171.3467,171.3666,7532.0
2025-03-17 12:20:00,172.11,172.12,171.96,172.08,20131.0,171.3467,171.3567,171.1974,171.3169,20131.0
2025-03-17 12:30:00,172.02,172.24,171.97,172.13,13031.0,171.2571,171.4761,171.2073,171.3666,13031.0
2025-03-17 12:40:00,172.1,172.11,171.9,172.11,36539.0,171.3368,171.3467,171.1377,171.3467,36539.0
2025-03-17 12:50:00,172.17,172.33,172.08,172.22,9547.0,171.4065,171.5657,171.3169,171.4562,9547.0
2025-03-17 13:00:00,172.24,172.27,172.03,172.25,8814.0,171.4761,171.506,171.2671,171.4861,8814.0
2025-03-17 13:10:00,172.25,172.34,172.2,172.29,15391.0,171.4861,171.5757,171.4363,171.5259,15391.0
2025-03-17 13:20:00,172.28,172.58,172.22,172.49,44650.0,171.516,171.8146,171.4562,171.725,44650.0
2025-03-17 13:30:00,172.56,172.83,172.51,172.83,8485.0,171.7947,172.0635,171.7449,172.0635,8485.0
2025-03-17 13:40:00,172.88,172.99,172.81,172.94,11876.0,172.1133,172.2228,172.0436,172.173,11876.0
2025-03-17 13:50:00,173.0,173.13,172.99,173.07,22901.0,172.2328,172.3622,172.2228,172.3025,22901.0
2025-03-17 14:00:00,173.09,173.3,173.08,173.23,22459.0,172.3224,172.5314,172.3124,172.4618,22459.0
2025-03-17 14:10:00,173.25,173.52,173.19,173.45,9992.0,172.4817,172.7505,172.4219,172.6808,9992.0
2025-03-17 14:20:00,173.51,173.58,173.34,173.51,16401.0,172.7405,172.8102,172.5713,172.7405,16401.0
2025-03-17 14:30:00,173.47,173.64,173.43,173.63,45832.0,172.7007,172.8699,172.6609,172.86,45832.0
2025-03-17 14:40:00,173.59,173.75,173.52,173.75,7013.0,172.8202,172.9795,172.7505,172.9795,7013.0
2025-03-17 14:50:00,173.73,173.8,173.66,173.66,11933.0,172.9595,173.0292,172.8898,172.8898,11933.0
2025-03-17 15:00:00,173.62,173.65,173.5,173.54,55698.0,172.85,172.8799,172.7306,172.7704,55698.0
2025-03-17 15:10:00,173.52,173.54,173.41,173.48,34363.0,172.7505,172.7704,172.641,172.7106,34363.0
2025-03-17 15:20:00,173.51,173.61,173.48,173.59,21927.0,172.7405,172.8401,172.7106,172.8202,21927.0
2025-03-17 15:30:00,173.58,173.69,173.47,173.52,43203.0,172.8102,172.9197,172.7007,172.7505,43203.0
2025-03-17 15:40:00,173.51,173.62,173.49,173.56,50723.0,172.7405,172.85,172.7206,172.7903,50723.0
2025-03-17 15:50:00,173.53,173.57,173.07,173.1,68728.0,172.7604,172.8002,172.3025,172.3323,68728.0
2025-03-18 09:30:00,171.91,172.17,171.56,171.56,34163.0,171.5388,171.7982,171.1895,171.1895,34163.0
2025-03-18 09:40:00,171.48,171.75,171.12,171.33,17420.0,171.1097,171.3791,170.7505,170.96,17420.0
2025-03-18 09:50:00,171.26,171.32,171.01,171.02,8670.0,170.8902,170.95,170.6407,170.6507,8670.0
2025-03-18 10:00:00,170.96,171.19,170.89,171.15,10227.0,170.5908,170.8203,170.521,170.7804,10227.0
2025-03-18 10:10:00,171.17,171.18,170.83,170.86,17350.0,170.8004,170.8103,170.4611,170.491,17350.0
2025-03-18 10:20:00,170.95,171.1,170.87,171.06,666330.0,170.5808,170.7305,170.501,170.6906,666330.0
2025-03-18 10:30:00,171.1,171.17,170.95,171.17,6847.0,170.7305,170.8004,170.5808,170.8004,6847.0
2025-03-18 10:40:00,171.18,171.25,170.76,170.83,16828.0,170.8103,170.8802,170.3912,170.4611,16828.0
2025-03-18 10:50:00,170.83,171.09,170.8,170.86,10480.0,170.4611,170.7205,170.4312,170.491,10480.0
2025-03-18 11:00:00,170.87,170.87,170.44,170.56,7878.0,170.501,170.501,170.0719,170.1917,7878.0
2025-03-18 11:10:00,170.56,170.66,170.5,170.63,13249.0,170.1917,170.2915,170.1318,170.2615,13249.0
2025-03-18 11:20:00,170.6,170.68,170.41,170.5,6063.0,170.2316,170.3114,170.042,170.1318,6063.0
2025-03-18 11:30:00,170.48,170.64,170.42,170.63,12657.0,170.1119,170.2715,170.052,170.2615,12657.0
2025-03-18 11:40:00,170.71,170.73,170.48,170.48,8420.0,170.3414,170.3613,170.1119,170.1119,8420.0
2025-03-18 11:50:00,170.45,170.47,170.24,170.39,7340.0,170.0819,170.1019,169.8724,170.022,7340.0
2025-03-18 12:00:00,170.36,170.59,170.36,170.52,12677.0,169.9921,170.2216,169.9921,170.1518,12677.0
2025-03-18 12:10:00,170.58,170.84,170.58,170.63,15579.0,170.2116,170.4711,170.2116,170.2615,15579.0
2025-03-18 12:20:00,170.62,170.96,170.61,170.96,6486.0,170.2516,170.5908,170.2416,170.5908,6486.0
2025-03-18 12:30:00,170.98,171.0,170.74,170.86,19693.0,170.6108,170.6307,170.3713,170.491,19693.0
2025-03-18 12:40:00,170.89,170.9,170.45,170.49,15645.0,170.521,170.5309,170.0819,170.1218,15645.0
2025-03-18 12:50:00,170.5,170.85,170.33,170.75,7679.0,170.1318,170.4811,169.9622,170.3813,7679.0
2025-03-18 13:00:00,170.73,170.82,170.51,170.57,71303.0,170.3613,170.4511,170.1418,170.2017,71303.0
2025-03-18 13:10:00,170.59,170.9,170.51,170.58,29029.0,170.2216,170.5309,170.1418,170.2116,29029.0
2025-03-18 13:20:00,170.65,170.98,170.6,170.81,19237.0,170.2815,170.6108,170.2316,170.4411,19237.0
2025-03-18 13:30:00,170.77,171.1,170.71,171.06,16411.0,170.4012,170.7305,170.3414,170.6906,16411.0
2025-03-18 13:40:00,171.07,171.07,170.92,171.01,494179.0,170.7006,170.7006,170.5509,170.6407,494179.0
2025-03-18 13:50:00,171.02,171.1,170.81,170.93,74500.0,170.6507,170.7305,170.4411,170.5609,74500.0
2025-03-18 14:00:00,170.9,170.93,170.64,170.78,15012.0,170.5309,170.5609,170.2715,170.4112,15012.0
2025-03-18 14:10:00,170.78,170.81,170.61,170.8,14832.0,170.4112,170.4411,170.2416,170.4312,14832.0
2025-03-18 14:20:00,170.8,171.06,170.79,170.79,39104.0,170.4312,170.6906,170.4212,170.4212,39104.0
2025-03-18 14:30:00,170.82,171.05,170.8,171.0,14896.0,170.4511,170.6806,170.4312,170.6307,14896.0
2025-03-18 14:40:00,170.93,171.1,170.82,171.04,19511.0,170.5609,170.7305,170.4511,170.6706,19511.0
2025-03-18 14:50:00,171.09,171.24,170.94,171.06,35765.0,170.7205,170.8702,170.5709,170.6906,35765.0
2025-03-18 15:00:00,171.01,171.01,170.8,170.88,16479.0,170.6407,170.6407,170.4312,170.511,16479.0
2025-03-18 15:10:00,170.87,171.11,170.81,171.06,20064.0,170.501,170.7405,170.4411,170.6906,20064.0
2025-03-18 15:20:00,171.04,171.12,170.85,170.99,72278.0,170.6706,170.7505,170.4811,170.6208,72278.0
2025-03-18 15:30:00,171.01,171.08,170.85,170.89,31785.0,170.6407,170.7106,170.4811,170.521,31785.0
2025-03-18 15:40:00,170.91,170.99,170.68,170.72,13853.0,170.5409,170.6208,170.3114,170.3513,13853.0
2025-03-18 15:50:00,170.76,171.02,170.74,170.94,31104.0,170.3912,170.6507,170.3713,170.5709,31104.0
2025-03-19 09:30:00,171.13,171.51,171.13,171.39,22658.0,170.7604,171.1396,170.7604,171.0199,22658.0
2025-03-19 09:40:00,171.4,171.54,171.1,171.48,21783.0,171.0299,171.1696,170.7305,171.1097,21783.0
2025-03-19 09:50:00,171.54,171.89,171.46,171.84,11271.0,171.1696,171.5188,171.0897,171.4689,11271.0
2025-03-19 10:00:00,171.83,172.22,171.83,172.21,12454.0,171.4589,171.8481,171.4589,171.8381,12454.0
2025-03-19 10:10:00,172.13,172.13,172.02,172.09,419697.0,171.7583,171.7583,171.6485,171.7184,419697.0
2025-03-19 10:20:00,172.08,172.17,172.01,172.01,75677.0,171.7084,171.7982,171.6385,171.6385,75677.0
2025-03-19 10:30:00,172.04,172.06,171.95,171.96,19256.0,171.6685,171.6884,171.5787,171.5887,19256.0
2025-03-19 10:40:00,171.99,172.01,171.71,171.81,21759.0,171.6186,171.6385,171.3392,171.439,21759.0
2025-03-19 10:50:00,171.83,171.84,171.69,171.71,4997.0,171.4589,171.4689,171.3192,171.3392,4997.0
2025-03-19 11:00:00,171.71,171.92,171.68,171.9,6198.0,171.3392,171.5487,171.3093,171.5288,6198.0
2025-03-19 11:10:00,171.99,172.06,171.72,171.75,7499.0,171.6186,171.6884,171.3492,171.3791,7499.0
2025-03-19 11:20:00,171.73,172.04,171.71,172.01,15909.0,171.3592,171.6685,171.3392,171.6385,15909.0
2025-03-19 11:30:00,172.03,172.1,171.93,172.04,43878.0,171.6585,171.7284,171.5587,171.6685,43878.0
2025-03-19 11:40:00,172.06,172.17,172.06,172.17,20549.0,171.6884,171.7982,171.6884,171.7982,20549.0
2025-03-19 11:50:00,172.22,172.45,172.22,172.28,18636.0,171.8481,172.0776,171.8481,171.908,18636.0
2025-03-19 12:00:00,172.32,172.39,172.25,172.28,40720.0,171.9479,172.0177,171.878,171.908,40720.0
2025-03-19 12:10:00,172.29,172.29,172.04,172.09,49379.0,171.9179,171.9179,171.6685,171.7184,49379.0
2025-03-19 12:20:00,172.08,172.18,172.02,172.17,13964.0,171.7084,171.8082,171.6485,171.7982,13964.0
2025-03-19 12:30:00,172.19,172.19,172.0,172.05,26241.0,171.8182,171.8182,171.6286,171.6785,26241.0
2025-03-19 12:40:00,172.0,172.06,171.97,172.01,8550.0,171.6286,171.6884,171.5986,171.6385,8550.0
2025-03-19 12:50:00,172.01,172.12,171.9,171.97,84402.0,171.6385,171.7483,171.5288,171.5986,84402.0
2025-03-19 13:00:00,172.03,172.07,171.74,171.77,9230.0,171.6585,171.6984,171.3691,171.3991,9230.0
2025-03-19 13:10:00,171.74,171.77,171.45,171.56,15713.0,171.3691,171.3991,171.0798,171.1895,15713.0
2025-03-19 13:20:00,171.55,171.61,171.45,171.45,23472.0,171.1795,171.2394,171.0798,171.0798,23472.0
2025-03-19 13:30:00,171.42,171.66,171.33,171.66,6715.0,171.0498,171.2893,170.96,171.2893,6715.0
2025-03-19 13:40:00,171.62,171.67,171.25,171.29,21635.0,171.2494,171.2993,170.8802,170.9201,21635.0
2025-03-19 13:50:00,171.3,171.47,171.3,171.42,32756.0,170.9301,171.0997,170.9301,171.0498,32756.0
2025-03-19 14:00:00,171.38,171.89,171.38,171.8,21412.0,171.0099,171.5188,171.0099,171.429,21412.0
2025-03-19 14:10:00,171.81,172.13,171.81,171.95,28740.0,171.439,171.7583,171.439,171.5787,28740.0
2025-03-19 14:20:00,171.95,171.97,171.7,171.74,112759.0,171.5787,171.5986,171.3292,171.3691,112759.0
2025-03-19 14:30:00,171.78,172.35,171.78,172.01,43851.0,171.409,171.9778,171.409,171.6385,43851.0
2025-03-19 14:40:00,172.07,172.53,171.96,172.36,170770.0,171.6984,172.1574,171.5887,171.9878,170770.0
2025-03-19 14:50:00,172.45,172.92,172.36,172.83,20588.0,172.0776,172.5466,171.9878,172.4568,20588.0
2025-03-19 15:00:00,172.9,173.56,172.89,173.53,37110.0,172.5266,173.1852,172.5166,173.1553,37110.0
2025-03-19 15:10:00,173.5,173.62,173.22,173.27,41761.0,173.1253,173.2451,172.8459,172.8958,41761.0
2025-03-19 15:20:00,173.24,173.26,172.53,172.66,31728.0,172.8659,172.8858,172.1574,172.2871,31728.0
2025-03-19 15:30:00,172.63,173.06,172.61,172.98,35290.0,172.2572,172.6863,172.2373,172.6065,35290.0
2025-03-19 15:40:00,172.99,173.24,172.93,172.97,15694.0,172.6164,172.8659,172.5566,172.5965,15694.0
2025-03-19 15:50:00,172.82,172.85,172.46,172.58,27258.0,172.4468,172.4767,172.0876,172.2073,27258.0
2025-03-20 09:30:00,171.47,171.89,171.12,171.85,23049.0,171.0997,171.5188,170.7505,171.4789,23049.0
2025-03-20 09:40:00,171.83,172.13,171.81,172.12,4746.0,171.4589,171.7583,171.439,171.7483,4746.0
2025-03-20 09:50:00,172.14,172.54,172.14,172.54,15134.0,171.7683,172.1674,171.7683,172.1674,15134.0
2025-03-20 10:00:00,172.61,173.09,172.61,173.0,11964.0,172.2373,172.7162,172.2373,172.6264,11964.0
2025-03-20 10:10:00,172.97,173.18,172.82,173.07,6515.0,172.5965,172.806,172.4468,172.6963,6515.0
2025-03-20 10:20:00,173.09,173.58,173.06,173.39,412676.0,172.7162,173.2052,172.6863,173.0156,412676.0
2025-03-20 10:30:00,173.41,173.51,173.22,173.43,16105.0,173.0355,173.1353,172.8459,173.0555,16105.0
2025-03-20 10:40:00,173.33,173.63,173.33,173.56,6043.0,172.9557,173.2551,172.9557,173.1852,6043.0
2025-03-20 10:50:00,173.54,173.54,173.22,173.22,4471.0,173.1652,173.1652,172.8459,172.8459,4471.0
2025-03-20 11:00:00,173.29,173.32,173.13,173.29,16153.0,172.9158,172.9457,172.7561,172.9158,16153.0
2025-03-20 11:10:00,173.32,173.35,173.09,173.09,6018.0,172.9457,172.9757,172.7162,172.7162,6018.0
2025-03-20 11:20:00,173.14,173.2,173.04,173.12,6180.0,172.7661,172.826,172.6663,172.7462,6180.0
2025-03-20 11:30:00,173.15,173.16,172.83,172.94,9370.0,172.7761,172.7861,172.4568,172.5665,9370.0
2025-03-20 11:40:00,173.08,173.3,173.08,173.24,5288.0,172.7062,172.9258,172.7062,172.8659,5288.0
2025-03-20 11:50:00,173.2,173.29,172.91,172.91,8615.0,172.826,172.9158,172.5366,172.5366,8615.0
2025-03-20 12:00:00,172.89,173.2,172.82,172.86,43837.0,172.5166,172.826,172.4468,172.4867,43837.0
2025-03-20 12:10:00,172.86,172.86,172.66,172.77,15065.0,172.4867,172.4867,172.2871,172.3969,15065.0
2025-03-20 12:20:00,172.74,172.74,172.22,172.22,18967.0,172.367,172.367,171.8481,171.8481,18967.0
2025-03-20 12:30:00,172.3,172.54,172.26,172.5,35081.0,171.9279,172.1674,171.888,172.1275,35081.0
2025-03-20 12:40:00,172.48,172.48,172.18,172.18,8737.0,172.1075,172.1075,171.8082,171.8082,8737.0
2025-03-20 12:50:00,172.21,172.41,172.19,172.21,7422.0,171.8381,172.0377,171.8182,171.8381,7422.0
2025-03-20 13:00:00,172.22,172.57,172.2,172.52,16621.0,171.8481,172.1973,171.8281,172.1474,16621.0
2025-03-20 13:10:00,172.55,172.57,172.32,172.42,5668.0,172.1774,172.1973,171.9479,172.0477,5668.0
2025-03-20 13:20:00,172.41,172.44,171.88,171.89,9509.0,172.0377,172.0676,171.5088,171.5188,9509.0
2025-03-20 13:30:00,171.89,172.21,171.89,172.18,14157.0,171.5188,171.8381,171.5188,171.8082,14157.0
2025-03-20 13:40:00,172.17,172.32,172.06,172.16,20727.0,171.7982,171.9479,171.6884,171.7882,20727.0
2025-03-20 13:50:00,172.18,172.18,171.86,171.97,14335.0,171.8082,171.8082,171.4889,171.5986,14335.0
2025-03-20 14:00:00,171.98,172.09,171.94,172.02,29965.0,171.6086,171.7184,171.5687,171.6485,29965.0
2025-03-20 14:10:00,172.05,172.23,172.03,172.04,29345.0,171.6785,171.8581,171.6585,171.6685,29345.0
2025-03-20 14:20:00,172.0,172.0,171.59,171.6,24666.0,171.6286,171.6286,171.2195,171.2294,24666.0
2025-03-20 14:30:00,171.55,171.83,171.5,171.78,12465.0,171.1795,171.4589,171.1297,171.409,12465.0
2025-03-20 14:40:00,171.78,171.84,171.61,171.83,117825.0,171.409,171.4689,171.2394,171.4589,117825.0
2025-03-20 14:50:00,171.84,172.17,171.7,171.77,17326.0,171.4689,171.7982,171.3292,171.3991,17326.0
2025-03-20 15:00:00,171.72,172.04,171.72,171.87,22079.0,171.3492,171.6685,171.3492,171.4989,22079.0
2025-03-20 15:10:00,171.86,172.12,171.84,172.07,25135.0,171.4889,171.7483,171.4689,171.6984,25135.0
2025-03-20 15:20:00,172.1,172.24,171.76,171.76,14633.0,171.7284,171.8681,171.3891,171.3891,14633.0
2025-03-20 15:30:00,171.79,172.07,171.79,171.88,17570.0,171.419,171.6984,171.419,171.5088,17570.0
2025-03-20 15:40:00,171.91,172.27,171.91,172.2,44669.0,171.5388,171.898,171.5388,171.8281,44669.0
2025-03-20 15:50:00,172.22,172.26,171.87,171.92,76667.0,171.8481,171.888,171.4989,171.5487,76667.0
2025-03-21 09:30:00,170.42,170.64,169.95,170.08,112992.0,170.052,170.2715,169.583,169.7127,112992.0
2025-03-21 09:40:00,170.09,170.53,170.04,170.41,100585.0,169.7227,170.1617,169.6728,170.042,100585.0
2025-03-21 09:50:00,170.41,170.63,170.09,170.5,125680.0,170.042,170.2615,169.7227,170.1318,125680.0
2025-03-21 10:00:00,170.5,170.5,170.12,170.15,50708.0,170.1318,170.1318,169.7526,169.7826,50708.0
2025-03-21 10:10:00,170.15,170.39,169.95,170.32,41032.0,169.7826,170.022,169.583,169.9522,41032.0
2025-03-21 10:20:00,170.37,170.66,170.33,170.57,12305.0,170.0021,170.2915,169.9622,170.2017,12305.0
2025-03-21 10:30:00,170.5,170.65,170.47,170.49,7857.0,170.1318,170.2815,170.1019,170.1218,7857.0
2025-03-21 10:40:00,170.38,170.74,170.36,170.74,11573.0,170.0121,170.3713,169.9921,170.3713,11573.0
2025-03-21 10:50:00,170.71,171.14,170.66,171.14,14420.0,170.3414,170.7704,170.2915,170.7704,14420.0
2025-03-21 11:00:00,171.17,171.21,170.97,171.07,7387.0,170.8004,170.8403,170.6008,170.7006,7387.0
2025-03-21 11:10:00,171.07,171.09,170.69,170.69,8032.0,170.7006,170.7205,170.3214,170.3214,8032.0
2025-03-21 11:20:00,170.63,170.69,170.51,170.57,49241.0,170.2615,170.3214,170.1418,170.2017,49241.0
2025-03-21 11:30:00,170.53,170.71,170.53,170.59,14260.0,170.1617,170.3414,170.1617,170.2216,14260.0
2025-03-21 11:40:00,170.57,170.6,170.29,170.38,17719.0,170.2017,170.2316,169.9223,170.0121,17719.0
2025-03-21 11:50:00,170.39,170.47,170.18,170.34,23359.0,170.022,170.1019,169.8125,169.9722,23359.0
2025-03-21 12:00:00,170.32,170.62,170.2,170.6,37899.0,169.9522,170.2516,169.8325,170.2316,37899.0
2025-03-21 12:10:00,170.65,171.09,170.65,171.07,5730.0,170.2815,170.7205,170.2815,170.7006,5730.0
2025-03-21 12:20:00,171.14,171.23,171.08,171.17,33251.0,170.7704,170.8602,170.7106,170.8004,33251.0
2025-03-21 12:30:00,171.12,171.22,170.96,171.06,41553.0,170.7505,170.8503,170.5908,170.6906,41553.0
2025-03-21 12:40:00,171.04,171.25,170.96,171.25,8669.0,170.6706,170.8802,170.5908,170.8802,8669.0
2025-03-21 12:50:00,171.23,171.43,171.17,171.43,14347.0,170.8602,171.0598,170.8004,171.0598,14347.0
2025-03-21 13:00:00,171.45,171.45,171.25,171.37,7708.0,171.0798,171.0798,170.8802,170.9999,7708.0
2025-03-21 13:10:00,171.39,171.39,171.06,171.06,19616.0,171.0199,171.0199,170.6906,170.6906,19616.0
2025-03-21 13:20:00,171.02,171.2,170.94,170.97,20996.0,170.6507,170.8303,170.5709,170.6008,20996.0
2025-03-21 13:30:00,170.91,171.09,170.79,171.06,6125.0,170.5409,170.7205,170.4212,170.6906,6125.0
2025-03-21 13:40:00,171.11,171.36,171.09,171.36,9623.0,170.7405,170.99,170.7205,170.99,9623.0
2025-03-21 13:50:00,171.41,171.45,171.12,171.14,10398.0,171.0398,171.0798,170.7505,170.7704,10398.0
2025-03-21 14:00:00,171.19,171.23,171.03,171.15,7177.0,170.8203,170.8602,170.6607,170.7804,7177.0
2025-03-21 14:10:00,171.12,171.22,171.05,171.22,20331.0,170.7505,170.8503,170.6806,170.8503,20331.0
2025-03-21 14:20:00,171.2,171.21,170.94,170.95,24357.0,170.8303,170.8403,170.5709,170.5808,24357.0
2025-03-21 14:30:00,170.96,171.24,170.96,171.21,50334.0,170.5908,170.8702,170.5908,170.8403,50334.0
2025-03-21 14:40:00,171.24,171.32,171.09,171.19,23572.0,170.8702,170.95,170.7205,170.8203,23572.0
2025-03-21 14:50:00,171.21,171.26,171.07,171.17,18175.0,170.8403,170.8902,170.7006,170.8004,18175.0
2025-03-21 15:00:00,171.1,171.14,170.94,170.98,15623.0,170.7305,170.7704,170.5709,170.6108,15623.0
2025-03-21 15:10:00,170.97,171.06,170.86,171.05,40210.0,170.6008,170.6906,170.491,170.6806,40210.0
2025-03-21 15:20:00,171.05,171.14,170.91,171.05,18806.0,170.6806,170.7704,170.5409,170.6806,18806.0
2025-03-21 15:30:00,171.05,171.2,170.96,171.1,21824.0,170.6806,170.8303,170.5908,170.7305,21824.0
2025-03-21 15:40:00,171.02,171.18,170.98,171.15,17997.0,170.6507,170.8103,170.6108,170.7804,17997.0
2025-03-21 15:50:00,171.2,171.72,171.14,171.54,38379.0,170.8303,171.3492,170.7704,171.1696,38379.0
2025-03-24 09:30:00,173.32,173.72,173.22,173.67,20464.0,172.9457,173.3449,172.8459,173.295,20464.0
2025-03-24 09:40:00,173.74,173.89,173.73,173.88,11757.0,173.3648,173.5145,173.3548,173.5045,11757.0
2025-03-24 09:50:00,173.93,173.98,173.87,173.93,6187.0,173.5544,173.6043,173.4945,173.5544,6187.0
2025-03-24 10:00:00,173.93,173.96,173.73,173.75,20482.0,173.5544,173.5843,173.3548,173.3748,20482.0
2025-03-24 10:10:00,173.78,174.02,173.77,174.01,12068.0,173.4047,173.6442,173.3947,173.6342,12068.0
2025-03-24 10:20:00,174.0,174.08,174.0,174.05,6564.0,173.6243,173.7041,173.6243,173.6741,6564.0
2025-03-24 10:30:00,173.99,174.03,173.87,173.91,9745.0,173.6143,173.6542,173.4945,173.5344,9745.0
2025-03-24 10:40:00,173.89,174.09,173.88,174.08,4666.0,173.5145,173.7141,173.5045,173.7041,4666.0
2025-03-24 10:50:00,174.12,174.21,174.12,174.21,11217.0,173.744,173.8338,173.744,173.8338,11217.0
2025-03-24 11:00:00,174.23,174.37,174.12,174.31,17230.0,173.8538,173.9935,173.744,173.9336,17230.0
2025-03-24 11:10:00,174.3,174.39,174.27,174.36,8410.0,173.9236,174.0134,173.8937,173.9835,8410.0
2025-03-24 11:20:00,174.36,174.38,174.26,174.33,8496.0,173.9835,174.0034,173.8837,173.9535,8496.0
2025-03-24 11:30:00,174.31,174.35,174.23,174.23,6986.0,173.9336,173.9735,173.8538,173.8538,6986.0
2025-03-24 11:40:00,174.29,174.36,174.21,174.31,11358.0,173.9136,173.9835,173.8338,173.9336,11358.0
2025-03-24 11:50:00,174.31,174.45,174.3,174.42,20219.0,173.9336,174.0733,173.9236,174.0433,20219.0
2025-03-24 12:00:00,174.43,174.59,174.41,174.55,6240.0,174.0533,174.213,174.0334,174.1731,6240.0
2025-03-24 12:10:00,174.55,174.56,174.46,174.47,6255.0,174.1731,174.183,174.0833,174.0932,6255.0
2025-03-24 12:20:00,174.45,174.53,174.27,174.27,22395.0,174.0733,174.1531,173.8937,173.8937,22395.0
2025-03-24 12:30:00,174.22,174.37,174.21,174.22,3836.0,173.8438,173.9935,173.8338,173.8438,3836.0
2025-03-24 12:40:00,174.21,174.32,174.14,174.31,6024.0,173.8338,173.9436,173.7639,173.9336,6024.0
2025-03-24 12:50:00,174.29,174.31,174.2,174.22,3525.0,173.9136,173.9336,173.8238,173.8438,3525.0
2025-03-24 13:00:00,174.26,174.26,174.12,174.13,1039.0,173.8837,173.8837,173.744,173.754,1039.0
2025-03-24 13:10:00,174.14,174.14,174.04,174.08,12395.0,173.7639,173.7639,173.6642,173.7041,12395.0
2025-03-24 13:20:00,174.06,174.16,174.01,174.16,5252.0,173.6841,173.7839,173.6342,173.7839,5252.0
2025-03-24 13:30:00,174.18,174.24,174.13,174.23,14140.0,173.8039,173.8637,173.754,173.8538,14140.0
2025-03-24 13:40:00,174.22,174.22,174.11,174.18,11756.0,173.8438,173.8438,173.734,173.8039,11756.0
2025-03-24 13:50:00,174.21,174.24,174.08,174.16,33619.0,173.8338,173.8637,173.7041,173.7839,33619.0
2025-03-24 14:00:00,174.17,174.18,173.9,174.01,35361.0,173.7939,173.8039,173.5245,173.6342,35361.0
2025-03-24 14:10:00,174.02,174.04,173.95,173.99,12309.0,173.6442,173.6642,173.5744,173.6143,12309.0
2025-03-24 14:20:00,173.99,174.0,173.93,173.99,17454.0,173.6143,173.6243,173.5544,173.6143,17454.0
2025-03-24 14:30:00,173.98,174.22,173.91,174.17,39871.0,173.6043,173.8438,173.5344,173.7939,39871.0
2025-03-24 14:40:00,174.16,174.36,174.12,174.32,50233.0,173.7839,173.9835,173.744,173.9436,50233.0
2025-03-24 14:50:00,174.34,174.46,174.33,174.44,15789.0,173.9635,174.0833,173.9535,174.0633,15789.0
2025-03-24 15:00:00,174.44,174.59,174.41,174.5,25756.0,174.0633,174.213,174.0334,174.1232,25756.0
2025-03-24 15:10:00,174.49,174.58,174.46,174.56,25988.0,174.1132,174.203,174.0833,174.183,25988.0
2025-03-24 15:20:00,174.55,174.61,174.5,174.52,16030.0,174.1731,174.2329,174.1232,174.1431,16030.0
2025-03-24 15:30:00,174.53,174.57,174.49,174.56,21129.0,174.1531,174.193,174.1132,174.183,21129.0
2025-03-24 15:40:00,174.56,174.75,174.51,174.69,30420.0,174.183,174.3726,174.1332,174.3128,30420.0
2025-03-24 15:50:00,174.73,174.91,174.54,174.55,66231.0,174.3527,174.5323,174.1631,174.1731,66231.0
2025-03-25 09:30:00,175.07,175.07,174.69,174.75,10233.0,174.6919,174.6919,174.3128,174.3726,10233.0
2025-03-25 09:40:00,174.81,174.84,174.62,174.62,7860.0,174.4325,174.4624,174.2429,174.2429,7860.0
2025-03-25 09:50:00,174.57,174.81,174.52,174.64,7182.0,174.193,174.4325,174.1431,174.2629,7182.0
2025-03-25 10:00:00,174.66,174.8,174.48,174.8,8650.0,174.2828,174.4225,174.1032,174.4225,8650.0
2025-03-25 10:10:00,174.76,174.87,174.73,174.83,7125.0,174.3826,174.4924,174.3527,174.4525,7125.0
2025-03-25 10:20:00,174.85,175.03,174.85,175.02,7303.0,174.4724,174.652,174.4724,174.642,7303.0
2025-03-25 10:30:00,175.04,175.1,174.96,175.09,11209.0,174.662,174.7219,174.5822,174.7119,11209.0
2025-03-25 10:40:00,175.09,175.21,175.07,175.2,13280.0,174.7119,174.8316,174.6919,174.8217,13280.0
2025-03-25 10:50:00,175.19,175.3,175.17,175.22,23740.0,174.8117,174.9214,174.7917,174.8416,23740.0
2025-03-25 11:00:00,175.21,175.27,175.18,175.21,6608.0,174.8316,174.8915,174.8017,174.8316,6608.0
2025-03-25 11:10:00,175.23,175.25,175.11,175.14,9586.0,174.8516,174.8716,174.7319,174.7618,9586.0
2025-03-25 11:20:00,175.12,175.18,175.05,175.14,9424.0,174.7418,174.8017,174.672,174.7618,9424.0
2025-03-25 11:30:00,175.1,175.11,175.04,175.09,8122.0,174.7219,174.7319,174.662,174.7119,8122.0
2025-03-25 11:40:00,175.1,175.1,174.96,174.97,10996.0,174.7219,174.7219,174.5822,174.5922,10996.0
2025-03-25 11:50:00,174.99,174.99,174.77,174.81,14107.0,174.6121,174.6121,174.3926,174.4325,14107.0
2025-03-25 12:00:00,174.85,174.85,174.75,174.82,7854.0,174.4724,174.4724,174.3726,174.4425,7854.0
2025-03-25 12:10:00,174.83,174.85,174.71,174.75,5632.0,174.4525,174.4724,174.3327,174.3726,5632.0
2025-03-25 12:20:00,174.74,174.83,174.71,174.72,305801.0,174.3627,174.4525,174.3327,174.3427,305801.0
2025-03-25 12:30:00,174.71,174.73,174.58,174.58,5910.0,174.3327,174.3527,174.203,174.203,5910.0
2025-03-25 12:40:00,174.61,174.71,174.61,174.66,14115.0,174.2329,174.3327,174.2329,174.2828,14115.0
2025-03-25 12:50:00,174.67,174.78,174.66,174.76,5926.0,174.2928,174.4026,174.2828,174.3826,5926.0
2025-03-25 13:00:00,174.79,174.9,174.76,174.89,18454.0,174.4125,174.5223,174.3826,174.5123,18454.0
2025-03-25 13:10:00,174.92,174.93,174.72,174.75,7901.0,174.5423,174.5522,174.3427,174.3726,7901.0
2025-03-25 13:20:00,174.77,174.77,174.54,174.56,7752.0,174.3926,174.3926,174.1631,174.183,7752.0
2025-03-25 13:30:00,174.58,174.67,174.57,174.63,9498.0,174.203,174.2928,174.193,174.2529,9498.0
2025-03-25 13:40:00,174.63,174.72,174.63,174.63,8103.0,174.2529,174.3427,174.2529,174.2529,8103.0
2025-03-25 13:50:00,174.61,174.68,174.56,174.58,5926.0,174.2329,174.3028,174.183,174.203,5926.0
2025-03-25 14:00:00,174.58,174.64,174.5,174.62,27079.0,174.203,174.2629,174.1232,174.2429,27079.0
2025-03-25 14:10:00,174.63,174.73,174.63,174.7,13779.0,174.2529,174.3527,174.2529,174.3227,13779.0
2025-03-25 14:20:00,174.73,174.78,174.61,174.62,77526.0,174.3527,174.4026,174.2329,174.2429,77526.0
2025-03-25 14:30:00,174.64,174.67,174.55,174.61,32123.0,174.2629,174.2928,174.1731,174.2329,32123.0
2025-03-25 14:40:00,174.61,174.64,174.52,174.55,12446.0,174.2329,174.2629,174.1431,174.1731,12446.0
2025-03-25 14:50:00,174.56,174.59,174.45,174.52,20390.0,174.183,174.213,174.0733,174.1431,20390.0
2025-03-25 15:00:00,174.53,174.7,174.51,174.66,23548.0,174.1531,174.3227,174.1332,174.2828,23548.0
2025-03-25 15:10:00,174.7,174.72,174.51,174.61,16379.0,174.3227,174.3427,174.1332,174.2329,16379.0
2025-03-25 15:20:00,174.61,174.62,174.56,174.58,16919.0,174.2329,174.2429,174.183,174.203,16919.0
2025-03-25 15:30:00,174.57,174.76,174.35,174.62,87716.0,174.193,174.3826,173.9735,174.2429,87716.0
2025-03-25 15:40:00,174.6,174.87,174.6,174.87,28990.0,174.223,174.4924,174.223,174.4924,28990.0
2025-03-25 15:50:00,174.84,174.97,174.7,174.82,30825.0,174.4624,174.5922,174.3227,174.4425,30825.0
2025-03-26 09:30:00,174.69,175.1,174.69,175.1,20075.0,174.3128,174.7219,174.3128,174.7219,20075.0
2025-03-26 09:40:00,175.12,175.21,174.87,174.88,8170.0,174.7418,174.8316,174.4924,174.5024,8170.0
2025-03-26 09:50:00,174.82,174.86,174.48,174.59,15523.0,174.4425,174.4824,174.1032,174.213,15523.0
2025-03-26 10:00:00,174.56,174.82,174.52,174.64,23236.0,174.183,174.4425,174.1431,174.2629,23236.0
2025-03-26 10:10:00,174.64,174.73,174.61,174.62,168918.0,174.2629,174.3527,174.2329,174.2429,168918.0
2025-03-26 10:20:00,174.55,174.61,174.41,174.61,13333.0,174.1731,174.2329,174.0334,174.2329,13333.0
2025-03-26 10:30:00,174.59,174.69,174.5,174.63,34775.0,174.213,174.3128,174.1232,174.2529,34775.0
2025-03-26 10:40:00,174.62,174.65,174.48,174.5,7999.0,174.2429,174.2728,174.1032,174.1232,7999.0
2025-03-26 10:50:00,174.52,174.78,174.52,174.63,8871.0,174.1431,174.4026,174.1431,174.2529,8871.0
2025-03-26 11:00:00,174.68,174.75,174.65,174.68,13196.0,174.3028,174.3726,174.2728,174.3028,13196.0
2025-03-26 11:10:00,174.75,174.75,174.6,174.61,4291.0,174.3726,174.3726,174.223,174.2329,4291.0
2025-03-26 11:20:00,174.62,174.62,174.27,174.27,6917.0,174.2429,174.2429,173.8937,173.8937,6917.0
2025-03-26 11:30:00,174.37,174.45,174.33,174.39,7388.0,173.9935,174.0733,173.9535,174.0134,7388.0
2025-03-26 11:40:00,174.41,174.43,174.11,174.17,12367.0,174.0334,174.0533,173.734,173.7939,12367.0
2025-03-26 11:50:00,174.14,174.14,173.73,173.88,39947.0,173.7639,173.7639,173.3548,173.5045,39947.0
2025-03-26 12:00:00,173.84,173.98,173.81,173.89,16556.0,173.4646,173.6043,173.4347,173.5145,16556.0
2025-03-26 12:10:00,173.88,173.99,173.81,173.82,38624.0,173.5045,173.6143,173.4347,173.4446,38624.0
2025-03-26 12:20:00,173.81,174.0,173.8,173.98,20626.0,173.4347,173.6243,173.4247,173.6043,20626.0
2025-03-26 12:30:00,173.99,174.09,173.83,173.83,40780.0,173.6143,173.7141,173.4546,173.4546,40780.0
2025-03-26 12:40:00,173.85,173.94,173.79,173.94,6506.0,173.4746,173.5644,173.4147,173.5644,6506.0
2025-03-26 12:50:00,173.94,173.94,173.51,173.52,9552.0,173.5644,173.5644,173.1353,173.1453,9552.0
2025-03-26 13:00:00,173.6,173.65,173.53,173.61,27290.0,173.2251,173.275,173.1553,173.2351,27290.0
2025-03-26 13:10:00,173.68,173.76,173.43,173.43,13938.0,173.3049,173.3848,173.0555,173.0555,13938.0
2025-03-26 13:20:00,173.46,173.51,173.34,173.4,15689.0,173.0854,173.1353,172.9657,173.0255,15689.0
2025-03-26 13:30:00,173.33,173.33,173.14,173.19,4566.0,172.9557,172.9557,172.7661,172.816,4566.0
2025-03-26 13:40:00,173.26,173.44,173.16,173.19,12974.0,172.8858,173.0655,172.7861,172.816,12974.0
2025-03-26 13:50:00,173.24,173.25,173.14,173.15,6968.0,172.8659,172.8759,172.7661,172.7761,6968.0
2025-03-26 14:00:00,173.19,173.29,173.13,173.28,8968.0,172.816,172.9158,172.7561,172.9058,8968.0
2025-03-26 14:10:00,173.35,173.5,173.33,173.45,12194.0,172.9757,173.1253,172.9557,173.0754,12194.0
2025-03-26 14:20:00,173.44,173.59,173.39,173.48,25137.0,173.0655,173.2151,173.0156,173.1054,25137.0
2025-03-26 14:30:00,173.49,173.56,173.33,173.36,55175.0,173.1154,173.1852,172.9557,172.9856,55175.0
2025-03-26 14:40:00,173.38,173.4,172.95,173.0,27489.0,173.0056,173.0255,172.5765,172.6264,27489.0
2025-03-26 14:50:00,173.03,173.03,172.93,172.97,10322.0,172.6563,172.6563,172.5566,172.5965,10322.0
2025-03-26 15:00:00,173.04,173.14,172.92,172.92,17816.0,172.6663,172.7661,172.5466,172.5466,17816.0
2025-03-26 15:10:00,172.94,173.21,172.9,173.17,28299.0,172.5665,172.836,172.5266,172.796,28299.0
2025-03-26 15:20:00,173.18,173.32,173.06,173.06,27906.0,172.806,172.9457,172.6863,172.6863,27906.0
2025-03-26 15:30:00,173.06,173.19,173.05,173.14,33468.0,172.6863,172.816,172.6763,172.7661,33468.0
2025-03-26 15:40:00,173.13,173.4,173.12,173.37,21106.0,172.7561,173.0255,172.7462,172.9956,21106.0
2025-03-26 15:50:00,173.41,173.6,173.35,173.39,26054.0,173.0355,173.2251,172.9757,173.0156,26054.0
2025-03-27 09:30:00,172.98,173.09,172.51,172.52,9841.0,172.6065,172.7162,172.1375,172.1474,9841.0
2025-03-27 09:40:00,172.49,172.72,172.39,172.61,5449.0,172.1175,172.347,172.0177,172.2373,5449.0
2025-03-27 09:50:00,172.96,173.44,172.88,173.44,9391.0,172.5865,173.0655,172.5067,173.0655,9391.0
2025-03-27 10:00:00,173.39,173.56,173.33,173.36,2815.0,173.0156,173.1852,172.9557,172.9856,2815.0
2025-03-27 10:10:00,173.44,173.77,173.28,173.74,15909.0,173.0655,173.3947,172.9058,173.3648,15909.0
2025-03-27 10:20:00,173.77,173.84,173.51,173.82,6569.0,173.3947,173.4646,173.1353,173.4446,6569.0
2025-03-27 10:30:00,173.77,174.04,173.77,174.01,45016.0,173.3947,173.6642,173.3947,173.6342,45016.0
2025-03-27 10:40:00,174.06,174.17,173.99,173.99,6016.0,173.6841,173.7939,173.6143,173.6143,6016.0
2025-03-27 10:50:00,174.05,174.17,173.98,174.11,14539.0,173.6741,173.7939,173.6043,173.734,14539.0
2025-03-27 11:00:00,174.19,174.19,174.0,174.02,12115.0,173.8138,173.8138,173.6243,173.6442,12115.0
2025-03-27 11:10:00,174.0,174.2,173.99,174.2,15815.0,173.6243,173.8238,173.6143,173.8238,15815.0
2025-03-27 11:20:00,174.16,174.17,173.89,173.91,12972.0,173.7839,173.7939,173.5145,173.5344,12972.0
2025-03-27 11:30:00,173.87,173.87,173.49,173.51,19830.0,173.4945,173.4945,173.1154,173.1353,19830.0
2025-03-27 11:40:00,173.56,173.56,173.33,173.33,87690.0,173.1852,173.1852,172.9557,172.9557,87690.0
2025-03-27 11:50:00,173.4,173.52,173.32,173.33,7666.0,173.0255,173.1453,172.9457,172.9557,7666.0
2025-03-27 12:00:00,173.33,173.74,173.33,173.71,20539.0,172.9557,173.3648,172.9557,173.3349,20539.0
2025-03-27 12:10:00,173.7,173.82,173.56,173.82,8178.0,173.3249,173.4446,173.1852,173.4446,8178.0
2025-03-27 12:20:00,173.9,173.94,173.63,173.64,7298.0,173.5245,173.5644,173.2551,173.265,7298.0
2025-03-27 12:30:00,173.72,173.82,173.61,173.65,7917.0,173.3449,173.4446,173.2351,173.275,7917.0
2025-03-27 12:40:00,173.63,173.77,173.36,173.36,7332.0,173.2551,173.3947,172.9856,172.9856,7332.0
2025-03-27 12:50:00,173.35,173.35,173.12,173.15,16823.0,172.9757,172.9757,172.7462,172.7761,16823.0
2025-03-27 13:00:00,173.19,173.38,173.06,173.38,13388.0,172.816,173.0056,172.6863,173.0056,13388.0
2025-03-27 13:10:00,173.37,173.58,173.36,173.42,17871.0,172.9956,173.2052,172.9856,173.0455,17871.0
2025-03-27 13:20:00,173.46,173.5,173.18,173.21,25200.0,173.0854,173.1253,172.806,172.836,25200.0
2025-03-27 13:30:00,173.26,173.37,173.14,173.24,9316.0,172.8858,172.9956,172.7661,172.8659,9316.0
2025-03-27 13:40:00,173.2,173.36,173.17,173.35,9115.0,172.826,172.9856,172.796,172.9757,9115.0
2025-03-27 13:50:00,173.36,173.42,173.06,173.13,10847.0,172.9856,173.0455,172.6863,172.7561,10847.0
2025-03-27 14:00:00,173.15,173.54,173.15,173.48,10622.0,172.7761,173.1652,172.7761,173.1054,10622.0
2025-03-27 14:10:00,173.5,173.69,173.42,173.54,33184.0,173.1253,173.3149,173.0455,173.1652,33184.0
2025-03-27 14:20:00,173.56,173.64,173.38,173.44,19124.0,173.1852,173.265,173.0056,173.0655,19124.0
2025-03-27 14:30:00,173.48,173.59,173.34,173.54,22314.0,173.1054,173.2151,172.9657,173.1652,22314.0
2025-03-27 14:40:00,173.56,173.69,173.54,173.69,17460.0,173.1852,173.3149,173.1652,173.3149,17460.0
2025-03-27 14:50:00,173.68,173.75,173.24,173.24,14180.0,173.3049,173.3748,172.8659,172.8659,14180.0
2025-03-27 15:00:00,173.3,173.51,173.29,173.48,24474.0,172.9258,173.1353,172.9158,173.1054,24474.0
2025-03-27 15:10:00,173.48,173.83,173.45,173.83,17128.0,173.1054,173.4546,173.0754,173.4546,17128.0
2025-03-27 15:20:00,173.79,173.97,173.79,173.91,11865.0,173.4147,173.5943,173.4147,173.5344,11865.0
2025-03-27 15:30:00,173.91,173.91,173.56,173.56,32283.0,173.5344,173.5344,173.1852,173.1852,32283.0
2025-03-27 15:40:00,173.52,173.68,173.48,173.67,21576.0,173.1453,173.3049,173.1054,173.295,21576.0
2025-03-27 15:50:00,173.61,173.61,173.03,173.06,52997.0,173.2351,173.2351,172.6563,172.6863,52997.0
2025-03-28 09:30:00,172.7,172.88,172.33,172.76,18999.0,172.3271,172.5067,171.9579,172.3869,18999.0
2025-03-28 09:40:00,172.8,172.82,172.45,172.46,12277.0,172.4268,172.4468,172.0776,172.0876,12277.0
2025-03-28 09:50:00,172.54,172.56,172.12,172.18,225543.0,172.1674,172.1874,171.7483,171.8082,225543.0
2025-03-28 10:00:00,172.09,172.3,171.71,171.8,24321.0,171.7184,171.9279,171.3392,171.429,24321.0
2025-03-28 10:10:00,171.78,171.78,171.36,171.36,25266.0,171.409,171.409,170.99,170.99,25266.0
2025-03-28 10:20:00,171.28,171.36,171.01,171.06,5727.0,170.9101,170.99,170.6407,170.6906,5727.0
2025-03-28 10:30:00,171.09,171.14,170.66,170.91,15303.0,170.7205,170.7704,170.2915,170.5409,15303.0
2025-03-28 10:40:00,170.95,171.03,170.7,170.72,12433.0,170.5808,170.6607,170.3314,170.3513,12433.0
2025-03-28 10:50:00,170.74,170.87,170.57,170.7,13307.0,170.3713,170.501,170.2017,170.3314,13307.0
2025-03-28 11:00:00,170.6,170.62,170.42,170.53,17848.0,170.2316,170.2516,170.052,170.1617,17848.0
2025-03-28 11:10:00,170.54,170.82,170.54,170.66,17523.0,170.1717,170.4511,170.1717,170.2915,17523.0
2025-03-28 11:20:00,170.7,170.81,170.55,170.74,3059.0,170.3314,170.4411,170.1817,170.3713,3059.0
2025-03-28 11:30:00,170.7,170.92,170.7,170.91,3166.0,170.3314,170.5509,170.3314,170.5409,3166.0
2025-03-28 11:40:00,170.95,170.96,170.67,170.74,16629.0,170.5808,170.5908,170.3014,170.3713,16629.0
2025-03-28 11:50:00,170.81,170.81,170.57,170.6,9168.0,170.4411,170.4411,170.2017,170.2316,9168.0
2025-03-28 12:00:00,170.53,170.73,170.53,170.61,31958.0,170.1617,170.3613,170.1617,170.2416,31958.0
2025-03-28 12:10:00,170.58,170.67,170.21,170.21,6093.0,170.2116,170.3014,169.8424,169.8424,6093.0
2025-03-28 12:20:00,170.2,170.25,170.11,170.16,5031.0,169.8325,169.8823,169.7427,169.7925,5031.0
2025-03-28 12:30:00,170.18,170.3,170.15,170.18,13215.0,169.8125,169.9322,169.7826,169.8125,13215.0
2025-03-28 12:40:00,170.16,170.31,170.12,170.22,17286.0,169.7925,169.9422,169.7526,169.8524,17286.0
2025-03-28 12:50:00,170.25,170.35,170.06,170.08,14059.0,169.8823,169.9821,169.6928,169.7127,14059.0
2025-03-28 13:00:00,170.03,170.03,169.81,169.81,55046.0,169.6628,169.6628,169.4433,169.4433,55046.0
2025-03-28 13:10:00,169.81,169.98,169.75,169.92,28564.0,169.4433,169.6129,169.3834,169.5531,28564.0
2025-03-28 13:20:00,169.89,169.89,169.66,169.66,5200.0,169.5231,169.5231,169.2936,169.2936,5200.0
2025-03-28 13:30:00,169.71,169.84,169.69,169.84,71266.0,169.3435,169.4732,169.3236,169.4732,71266.0
2025-03-28 13:40:00,169.84,169.94,169.77,169.8,13001.0,169.4732,169.573,169.4034,169.4333,13001.0
2025-03-28 13:50:00,169.76,170.03,169.76,170.03,14165.0,169.3934,169.6628,169.3934,169.6628,14165.0
2025-03-28 14:00:00,170.04,170.11,169.89,170.01,12013.0,169.6728,169.7427,169.5231,169.6429,12013.0
2025-03-28 14:10:00,170.03,170.05,169.83,169.86,36637.0,169.6628,169.6828,169.4633,169.4932,36637.0
2025-03-28 14:20:00,169.9,169.9,169.66,169.75,15657.0,169.5331,169.5331,169.2936,169.3834,15657.0
2025-03-28 14:30:00,169.71,169.82,169.62,169.68,11114.0,169.3435,169.4533,169.2537,169.3136,11114.0
2025-03-28 14:40:00,169.61,169.67,169.56,169.62,4189.0,169.2437,169.3036,169.1938,169.2537,4189.0
2025-03-28 14:50:00,169.64,169.81,169.59,169.79,26343.0,169.2737,169.4433,169.2238,169.4233,26343.0
2025-03-28 15:00:00,169.79,169.93,169.75,169.86,13876.0,169.4233,169.563,169.3834,169.4932,13876.0
2025-03-28 15:10:00,169.89,169.89,169.7,169.82,29807.0,169.5231,169.5231,169.3335,169.4533,29807.0
2025-03-28 15:20:00,169.8,169.81,169.61,169.62,27266.0,169.4333,169.4433,169.2437,169.2537,27266.0
2025-03-28 15:30:00,169.62,169.62,169.42,169.5,24617.0,169.2537,169.2537,169.0541,169.134,24617.0
2025-03-28 15:40:00,169.49,169.67,169.41,169.67,24969.0,169.124,169.3036,169.0442,169.3036,24969.0
2025-03-28 15:50:00,169.69,169.74,169.48,169.56,54200.0,169.3236,169.3735,169.114,169.1938,54200.0
2025-03-31 09:30:00,167.82,168.22,167.76,167.84,37035.0,167.4576,167.8567,167.3977,167.4776,37035.0
2025-03-31 09:40:00,167.86,167.86,167.18,167.42,32843.0,167.4975,167.4975,166.819,167.0585,32843.0
2025-03-31 09:50:00,167.53,168.25,167.42,168.02,10310.0,167.1682,167.8867,167.0585,167.6572,10310.0
2025-03-31 10:00:00,168.25,168.5,168.15,168.5,4615.0,167.8867,168.1361,167.7869,168.1361,4615.0
2025-03-31 10:10:00,168.48,168.48,168.01,168.03,600319.0,168.1162,168.1162,167.6472,167.6671,600319.0
2025-03-31 10:20:00,168.04,168.16,167.97,168.07,147650.0,167.6771,167.7969,167.6073,167.7071,147650.0
2025-03-31 10:30:00,168.13,168.7,168.11,168.61,60352.0,167.7669,168.3357,167.747,168.2459,60352.0
2025-03-31 10:40:00,168.54,168.77,168.37,168.59,38594.0,168.176,168.4055,168.0064,168.2259,38594.0
2025-03-31 10:50:00,168.67,168.68,168.42,168.67,2292.0,168.3058,168.3157,168.0563,168.3058,2292.0
2025-03-31 11:00:00,168.78,168.89,168.67,168.69,6266.0,168.4155,168.5253,168.3058,168.3257,6266.0
2025-03-31 11:10:00,168.68,168.84,168.6,168.8,5515.0,168.3157,168.4754,168.2359,168.4355,5515.0
2025-03-31 11:20:00,168.84,169.15,168.83,168.95,6505.0,168.4754,168.7847,168.4654,168.5852,6505.0
2025-03-31 11:30:00,168.9,169.22,168.85,169.19,7562.0,168.5353,168.8546,168.4854,168.8246,7562.0
2025-03-31 11:40:00,169.23,169.32,169.14,169.32,7256.0,168.8646,168.9544,168.7747,168.9544,7256.0
2025-03-31 11:50:00,169.32,169.37,169.07,169.11,15773.0,168.9544,169.0042,168.7049,168.7448,15773.0
2025-03-31 12:00:00,169.13,169.21,168.94,168.95,11371.0,168.7648,168.8446,168.5752,168.5852,11371.0
2025-03-31 12:10:00,168.92,169.17,168.72,169.17,7778.0,168.5552,168.8047,168.3557,168.8047,7778.0
2025-03-31 12:20:00,169.08,169.45,169.01,169.45,8732.0,168.7149,169.0841,168.645,169.0841,8732.0
2025-03-31 12:30:00,169.44,169.44,169.25,169.4,11907.0,169.0741,169.0741,168.8845,169.0342,11907.0
2025-03-31 12:40:00,169.39,169.44,169.25,169.28,21753.0,169.0242,169.0741,168.8845,168.9144,21753.0
2025-03-31 12:50:00,169.27,169.42,169.12,169.16,13585.0,168.9045,169.0541,168.7548,168.7947,13585.0
2025-03-31 13:00:00,169.17,169.57,169.11,169.56,8075.0,168.8047,169.2038,168.7448,169.1938,8075.0
2025-03-31 13:10:00,169.64,169.72,169.26,169.26,65223.0,169.2737,169.3535,168.8945,168.8945,65223.0
2025-03-31 13:20:00,169.24,169.24,169.07,169.15,8720.0,168.8745,168.8745,168.7049,168.7847,8720.0
2025-03-31 13:30:00,169.27,169.39,169.2,169.39,7304.0,168.9045,169.0242,168.8346,169.0242,7304.0
2025-03-31 13:40:00,169.31,169.31,169.04,169.13,17560.0,168.9444,168.9444,168.675,168.7648,17560.0
2025-03-31 13:50:00,169.15,169.42,169.1,169.16,27666.0,168.7847,169.0541,168.7348,168.7947,27666.0
2025-03-31 14:00:00,169.16,170.08,169.15,170.08,35321.0,168.7947,169.7127,168.7847,169.7127,35321.0
2025-03-31 14:10:00,170.09,170.23,169.97,170.22,43743.0,169.7227,169.8624,169.603,169.8524,43743.0
2025-03-31 14:20:00,170.25,170.29,170.11,170.29,29420.0,169.8823,169.9223,169.7427,169.9223,29420.0
2025-03-31 14:30:00,170.24,170.53,170.24,170.49,14944.0,169.8724,170.1617,169.8724,170.1218,14944.0
2025-03-31 14:40:00,170.47,170.62,170.18,170.37,39182.0,170.1019,170.2516,169.8125,170.0021,39182.0
2025-03-31 14:50:00,170.34,170.6,170.19,170.22,15002.0,169.9722,170.2316,169.8225,169.8524,15002.0
2025-03-31 15:00:00,170.2,170.67,170.2,170.57,28974.0,169.8325,170.3014,169.8325,170.2017,28974.0
2025-03-31 15:10:00,170.56,170.93,170.56,170.73,40437.0,170.1917,170.5609,170.1917,170.3613,40437.0
2025-03-31 15:20:00,170.84,171.0,170.49,170.49,173300.0,170.4711,170.6307,170.1218,170.1218,173300.0
2025-03-31 15:30:00,170.49,170.97,170.43,170.85,61365.0,170.1218,170.6008,170.062,170.4811,61365.0
2025-03-31 15:40:00,170.86,171.44,170.86,170.92,249078.0,170.491,171.0698,170.491,170.5509,249078.0
2025-03-31 15:50:00,170.99,171.19,170.65,170.95,607952.0,170.6208,170.8203,170.2815,170.5808,607952.0
2025-04-01 09:30:00,170.28,170.36,170.09,170.19,35279.0,169.9123,169.9921,169.7227,169.8225,35279.0
2025-04-01 09:40:00,170.26,170.63,170.02,170.63,11492.0,169.8923,170.2615,169.6528,170.2615,11492.0
2025-04-01 09:50:00,170.52,170.64,170.32,170.44,13211.0,170.1518,170.2715,169.9522,170.0719,13211.0
2025-04-01 10:00:00,170.25,170.33,169.72,169.79,17025.0,169.8823,169.9622,169.3535,169.4233,17025.0
2025-04-01 10:10:00,169.78,169.78,169.4,169.44,11349.0,169.4134,169.4134,169.0342,169.0741,11349.0
2025-04-01 10:20:00,169.39,169.85,169.26,169.75,6955.0,169.0242,169.4832,168.8945,169.3834,6955.0
2025-04-01 10:30:00,169.77,170.32,169.68,170.25,8361.0,169.4034,169.9522,169.3136,169.8823,8361.0
2025-04-01 10:40:00,170.19,170.61,170.18,170.46,13044.0,169.8225,170.2416,169.8125,170.0919,13044.0
2025-04-01 10:50:00,170.53,170.99,170.53,170.95,54669.0,170.1617,170.6208,170.1617,170.5808,54669.0
2025-04-01 11:00:00,170.93,171.21,170.93,171.2,14614.0,170.5609,170.8403,170.5609,170.8303,14614.0
2025-04-01 11:10:00,171.16,171.58,171.14,171.38,4619.0,170.7904,171.2095,170.7704,171.0099,4619.0
2025-04-01 11:20:00,171.26,171.49,171.26,171.28,6806.0,170.8902,171.1197,170.8902,170.9101,6806.0
2025-04-01 11:30:00,171.22,171.29,171.09,171.24,10813.0,170.8503,170.9201,170.7205,170.8702,10813.0
2025-04-01 11:40:00,171.19,171.45,171.08,171.43,7538.0,170.8203,171.0798,170.7106,171.0598,7538.0
2025-04-01 11:50:00,171.45,171.47,171.2,171.4,18562.0,171.0798,171.0997,170.8303,171.0299,18562.0
2025-04-01 12:00:00,171.4,171.62,171.39,171.57,7112.0,171.0299,171.2494,171.0199,171.1995,7112.0
2025-04-01 12:10:00,171.58,171.69,171.43,171.62,8153.0,171.2095,171.3192,171.0598,171.2494,8153.0
2025-04-01 12:20:00,171.73,171.74,171.12,171.12,36191.0,171.3592,171.3691,170.7505,170.7505,36191.0
2025-04-01 12:30:00,171.1,171.2,170.8,170.82,6290.0,170.7305,170.8303,170.4312,170.4511,6290.0
2025-04-01 12:40:00,170.86,170.98,170.76,170.98,39937.0,170.491,170.6108,170.3912,170.6108,39937.0
2025-04-01 12:50:00,170.95,171.33,170.95,171.21,11093.0,170.5808,170.96,170.5808,170.8403,11093.0
2025-04-01 13:00:00,171.16,171.31,171.03,171.12,42191.0,170.7904,170.9401,170.6607,170.7505,42191.0
2025-04-01 13:10:00,171.09,171.23,170.92,170.92,13617.0,170.7205,170.8602,170.5509,170.5509,13617.0
2025-04-01 13:20:00,170.94,170.98,170.75,170.78,11710.0,170.5709,170.6108,170.3813,170.4112,11710.0
2025-04-01 13:30:00,170.84,170.94,170.72,170.91,12561.0,170.4711,170.5709,170.3513,170.5409,12561.0
2025-04-01 13:40:00,170.91,171.02,170.81,170.93,19790.0,170.5409,170.6507,170.4411,170.5609,19790.0
2025-04-01 13:50:00,170.94,171.01,170.63,170.63,25719.0,170.5709,170.6407,170.2615,170.2615,25719.0
2025-04-01 14:00:00,170.61,170.61,170.13,170.15,14692.0,170.2416,170.2416,169.7626,169.7826,14692.0
2025-04-01 14:10:00,170.18,170.26,170.06,170.09,49182.0,169.8125,169.8923,169.6928,169.7227,49182.0
2025-04-01 14:20:00,170.08,170.09,169.89,169.94,16390.0,169.7127,169.7227,169.5231,169.573,16390.0
2025-04-01 14:30:00,169.96,170.08,169.89,169.9,7976.0,169.593,169.7127,169.5231,169.5331,7976.0
2025-04-01 14:40:00,169.91,170.04,169.91,169.93,16591.0,169.5431,169.6728,169.5431,169.563,16591.0
2025-04-01 14:50:00,169.89,170.27,169.79,170.27,225401.0,169.5231,169.9023,169.4233,169.9023,225401.0
2025-04-01 15:00:00,170.25,170.47,170.21,170.27,9599.0,169.8823,170.1019,169.8424,169.9023,9599.0
2025-04-01 15:10:00,170.24,170.58,170.23,170.41,16287.0,169.8724,170.2116,169.8624,170.042,16287.0
2025-04-01 15:20:00,170.39,170.61,170.38,170.48,41111.0,170.022,170.2416,170.0121,170.1119,41111.0
2025-04-01 15:30:00,170.43,170.9,170.41,170.84,25823.0,170.062,170.5309,170.042,170.4711,25823.0
2025-04-01 15:40:00,170.83,171.07,170.83,171.06,23131.0,170.4611,170.7006,170.4611,170.6906,23131.0
2025-04-01 15:50:00,171.12,171.44,170.92,171.3,80089.0,170.7505,171.0698,170.5509,170.9301,80089.0
2025-04-02 09:30:00,169.79,170.73,169.61,170.73,23531.0,169.4233,170.3613,169.2437,170.3613,23531.0
2025-04-02 09:40:00,170.71,170.94,170.62,170.88,14590.0,170.3414,170.5709,170.2516,170.511,14590.0
2025-04-02 09:50:00,170.95,170.95,170.64,170.67,6339.0,170.5808,170.5808,170.2715,170.3014,6339.0
2025-04-02 10:00:00,170.66,171.13,170.66,170.67,6291.0,170.2915,170.7604,170.2915,170.3014,6291.0
2025-04-02 10:10:00,170.73,171.05,170.49,171.05,6380.0,170.3613,170.6806,170.1218,170.6806,6380.0
2025-04-02 10:20:00,171.04,171.28,170.91,171.25,5920.0,170.6706,170.9101,170.5409,170.8802,5920.0
2025-04-02 10:30:00,171.24,171.47,171.16,171.34,8883.0,170.8702,171.0997,170.7904,170.97,8883.0
2025-04-02 10:40:00,171.3,171.46,171.2,171.28,8132.0,170.9301,171.0897,170.8303,170.9101,8132.0
2025-04-02 10:50:00,171.4,171.69,171.38,171.67,14013.0,171.0299,171.3192,171.0099,171.2993,14013.0
2025-04-02 11:00:00,171.62,171.62,171.46,171.6,10746.0,171.2494,171.2494,171.0897,171.2294,10746.0
2025-04-02 11:10:00,171.57,171.58,171.24,171.5,14330.0,171.1995,171.2095,170.8702,171.1297,14330.0
2025-04-02 11:20:00,171.53,172.01,171.53,171.9,14218.0,171.1596,171.6385,171.1596,171.5288,14218.0
2025-04-02 11:30:00,171.9,172.0,171.83,171.9,24802.0,171.5288,171.6286,171.4589,171.5288,24802.0
2025-04-02 11:40:00,171.91,171.91,171.36,171.39,19430.0,171.5388,171.5388,170.99,171.0199,19430.0
2025-04-02 11:50:00,171.4,171.54,171.24,171.48,786325.0,171.0299,171.1696,170.8702,171.1097,786325.0
2025-04-02 12:00:00,171.51,171.6,171.45,171.58,6568.0,171.1396,171.2294,171.0798,171.2095,6568.0
2025-04-02 12:10:00,171.56,171.89,171.56,171.8,3907.0,171.1895,171.5188,171.1895,171.429,3907.0
2025-04-02 12:20:00,171.79,172.06,171.79,172.06,3965.0,171.419,171.6884,171.419,171.6884,3965.0
2025-04-02 12:30:00,172.02,172.12,171.86,171.96,15722.0,171.6485,171.7483,171.4889,171.5887,15722.0
2025-04-02 12:40:00,171.96,172.43,171.9,172.43,12470.0,171.5887,172.0576,171.5288,172.0576,12470.0
2025-04-02 12:50:00,172.52,172.56,172.36,172.53,22696.0,172.1474,172.1874,171.9878,172.1574,22696.0
2025-04-02 13:00:00,172.55,172.8,172.53,172.74,18536.0,172.1774,172.4268,172.1574,172.367,18536.0
2025-04-02 13:10:00,172.86,173.06,172.83,172.84,6078.0,172.4867,172.6863,172.4568,172.4668,6078.0
2025-04-02 13:20:00,172.89,172.89,172.66,172.67,15921.0,172.5166,172.5166,172.2871,172.2971,15921.0
2025-04-02 13:30:00,172.66,172.67,172.3,172.41,20522.0,172.2871,172.2971,171.9279,172.0377,20522.0
2025-04-02 13:40:00,172.46,172.47,171.88,171.96,15987.0,172.0876,172.0976,171.5088,171.5887,15987.0
2025-04-02 13:50:00,171.95,172.05,171.81,172.0,13689.0,171.5787,171.6785,171.439,171.6286,13689.0
2025-04-02 14:00:00,171.95,172.08,171.6,171.69,28814.0,171.5787,171.7084,171.2294,171.3192,28814.0
2025-04-02 14:10:00,171.65,171.74,171.48,171.49,48607.0,171.2793,171.3691,171.1097,171.1197,48607.0
2025-04-02 14:20:00,171.56,171.57,171.15,171.15,17761.0,171.1895,171.1995,170.7804,170.7804,17761.0
2025-04-02 14:30:00,171.14,171.73,171.11,171.73,19213.0,170.7704,171.3592,170.7405,171.3592,19213.0
2025-04-02 14:40:00,171.74,171.87,171.64,171.75,11629.0,171.3691,171.4989,171.2693,171.3791,11629.0
2025-04-02 14:50:00,171.68,171.68,171.11,171.13,19919.0,171.3093,171.3093,170.7405,170.7604,19919.0
2025-04-02 15:00:00,171.14,171.59,171.14,171.56,17174.0,170.7704,171.2195,170.7704,171.1895,17174.0
2025-04-02 15:10:00,171.5,171.56,171.3,171.39,39491.0,171.1297,171.1895,170.9301,171.0199,39491.0
2025-04-02 15:20:00,171.44,171.78,171.37,171.73,34857.0,171.0698,171.409,170.9999,171.3592,34857.0
2025-04-02 15:30:00,171.68,172.12,171.59,172.0,29816.0,171.3093,171.7483,171.2195,171.6286,29816.0
2025-04-02 15:40:00,171.96,172.42,171.95,172.34,27067.0,171.5887,172.0477,171.5787,171.9678,27067.0
2025-04-02 15:50:00,172.27,172.5,172.23,172.24,28429.0,171.898,172.1275,171.8581,171.8681,28429.0
2025-04-03 09:30:00,166.07,167.34,166.05,167.26,60382.0,165.7114,166.9786,165.6914,166.8988,60382.0
2025-04-03 09:40:00,167.22,167.22,166.55,166.59,14328.0,166.8589,166.8589,166.1903,166.2303,14328.0
2025-04-03 09:50:00,166.63,167.17,166.39,166.65,39725.0,166.2702,166.809,166.0307,166.2901,39725.0
2025-04-03 10:00:00,166.53,166.65,165.93,165.99,16401.0,166.1704,166.2901,165.5717,165.6315,16401.0
2025-04-03 10:10:00,165.94,166.14,165.76,165.77,15657.0,165.5817,165.7812,165.402,165.412,15657.0
2025-04-03 10:20:00,165.67,166.15,165.59,165.95,16477.0,165.3122,165.7912,165.2324,165.5916,16477.0
2025-04-03 10:30:00,166.1,166.25,165.91,165.93,31270.0,165.7413,165.891,165.5517,165.5717,31270.0
2025-04-03 10:40:00,165.97,166.09,165.64,165.66,220395.0,165.6116,165.7313,165.2823,165.3023,220395.0
2025-04-03 10:50:00,165.67,165.68,165.33,165.42,40740.0,165.3122,165.3222,164.973,165.0628,40740.0
2025-04-03 11:00:00,165.39,165.51,165.17,165.32,27110.0,165.0328,165.1526,164.8133,164.963,27110.0
2025-04-03 11:10:00,165.32,166.07,165.27,166.0,750589.0,164.963,165.7114,164.9131,165.6415,750589.0
2025-04-03 11:20:00,165.95,166.08,165.65,165.82,17562.0,165.5916,165.7214,165.2923,165.4619,17562.0
2025-04-03 11:30:00,165.79,166.38,165.79,166.38,20503.0,165.432,166.0207,165.432,166.0207,20503.0
2025-04-03 11:40:00,166.47,166.6,166.12,166.25,16838.0,166.1105,166.2402,165.7613,165.891,16838.0
2025-04-03 11:50:00,166.09,166.59,165.95,166.41,32234.0,165.7313,166.2303,165.5916,166.0506,32234.0
2025-04-03 12:00:00,166.35,166.77,166.35,166.39,11152.0,165.9908,166.4099,165.9908,166.0307,11152.0
2025-04-03 12:10:00,166.45,167.03,166.44,167.03,96835.0,166.0906,166.6693,166.0806,166.6693,96835.0
2025-04-03 12:20:00,166.96,167.07,166.68,167.05,14406.0,166.5995,166.7092,166.3201,166.6893,14406.0
2025-04-03 12:30:00,167.08,167.16,166.48,166.56,17384.0,166.7192,166.799,166.1205,166.2003,17384.0
2025-04-03 12:40:00,166.6,166.96,166.55,166.67,31730.0,166.2402,166.5995,166.1903,166.3101,31730.0
2025-04-03 12:50:00,166.75,166.76,166.18,166.32,24401.0,166.3899,166.3999,165.8211,165.9608,24401.0
2025-04-03 13:00:00,166.41,166.53,166.24,166.34,13024.0,166.0506,166.1704,165.881,165.9808,13024.0
2025-04-03 13:10:00,166.25,166.38,166.14,166.2,20573.0,165.891,166.0207,165.7812,165.8411,20573.0
2025-04-03 13:20:00,166.22,166.29,165.85,165.95,21286.0,165.8611,165.9309,165.4919,165.5916,21286.0
2025-04-03 13:30:00,165.94,166.27,165.84,166.19,14220.0,165.5817,165.9109,165.4819,165.8311,14220.0
2025-04-03 13:40:00,166.18,166.34,166.08,166.11,23357.0,165.8211,165.9808,165.7214,165.7513,23357.0
2025-04-03 13:50:00,166.12,166.12,165.79,165.8,19575.0,165.7613,165.7613,165.432,165.442,19575.0
2025-04-03 14:00:00,165.82,165.98,165.64,165.71,18492.0,165.4619,165.6216,165.2823,165.3522,18492.0
2025-04-03 14:10:00,165.71,165.74,165.4,165.47,10701.0,165.3522,165.3821,165.0428,165.1127,10701.0
2025-04-03 14:20:00,165.5,165.69,165.43,165.57,36790.0,165.1426,165.3322,165.0728,165.2125,36790.0
2025-04-03 14:30:00,165.62,165.76,165.34,165.74,23335.0,165.2623,165.402,164.983,165.3821,23335.0
2025-04-03 14:40:00,165.72,166.0,165.67,165.93,15039.0,165.3621,165.6415,165.3122,165.5717,15039.0
2025-04-03 14:50:00,165.95,166.01,165.7,165.89,16649.0,165.5916,165.6515,165.3422,165.5318,16649.0
2025-04-03 15:00:00,165.77,165.95,165.74,165.81,35740.0,165.412,165.5916,165.3821,165.4519,35740.0
2025-04-03 15:10:00,165.83,165.89,164.96,165.21,44721.0,165.4719,165.5318,164.6038,164.8532,44721.0
2025-04-03 15:20:00,165.26,165.37,165.04,165.08,66229.0,164.9031,165.0129,164.6836,164.7235,66229.0
2025-04-03 15:30:00,165.13,165.14,164.79,165.04,71491.0,164.7734,164.7834,164.4341,164.6836,71491.0
2025-04-03 15:40:00,164.97,165.31,164.81,164.88,33718.0,164.6138,164.953,164.4541,164.5239,33718.0
2025-04-03 15:50:00,164.87,164.97,164.46,164.57,116880.0,164.514,164.6138,164.1049,164.2146,116880.0
2025-04-04 09:30:00,160.61,161.53,160.06,160.47,79519.0,160.2632,161.1812,159.7144,160.1235,79519.0
2025-04-04 09:40:00,160.34,160.8,159.57,160.32,40265.0,159.9938,160.4528,159.2254,159.9738,40265.0
2025-04-04 09:50:00,160.27,161.28,160.14,160.92,71713.0,159.9239,160.9317,159.7942,160.5725,71713.0
2025-04-04 10:00:00,160.87,160.87,160.1,160.16,38930.0,160.5226,160.5226,159.7543,159.8141,38930.0
2025-04-04 10:10:00,160.05,160.06,159.35,159.69,447683.0,159.7044,159.7144,159.0059,159.3452,447683.0
2025-04-04 10:20:00,159.66,159.84,159.09,159.1,23575.0,159.3152,159.4948,158.7464,158.7564,23575.0
2025-04-04 10:30:00,159.01,159.36,158.56,159.03,31716.0,158.6666,159.0159,158.2176,158.6866,31716.0
2025-04-04 10:40:00,159.0,159.0,157.65,157.66,42447.0,158.6566,158.6566,157.3096,157.3195,42447.0
2025-04-04 10:50:00,157.61,159.01,157.23,158.83,38494.0,157.2696,158.6666,156.8905,158.487,38494.0
2025-04-04 11:00:00,158.78,160.55,158.68,159.89,56413.0,158.4371,160.2033,158.3373,159.5447,56413.0
2025-04-04 11:10:00,160.0,161.16,159.87,160.32,72103.0,159.6545,160.812,159.5248,159.9738,72103.0
2025-04-04 11:20:00,160.4,160.87,159.21,159.28,75837.0,160.0536,160.5226,158.8662,158.936,75837.0
2025-04-04 11:30:00,159.42,159.63,158.37,158.64,53299.0,159.0757,159.2853,158.028,158.2974,53299.0
2025-04-04 11:40:00,158.64,159.64,158.45,159.57,99619.0,158.2974,159.2953,158.1078,159.2254,99619.0
2025-04-04 11:50:00,159.52,159.71,158.75,158.78,25951.0,159.1755,159.3651,158.4072,158.4371,25951.0
2025-04-04 12:00:00,158.74,159.56,158.74,158.96,43371.0,158.3972,159.2154,158.3972,158.6167,43371.0
2025-04-04 12:10:00,158.9,159.45,158.29,158.37,50009.0,158.5569,159.1057,157.9482,158.028,50009.0
2025-04-04 12:20:00,158.39,158.42,157.92,158.1,15380.0,158.048,158.0779,157.579,157.7586,15380.0
2025-04-04 12:30:00,158.07,158.52,157.66,158.36,139571.0,157.7287,158.1777,157.3195,158.018,139571.0
2025-04-04 12:40:00,158.45,158.57,157.65,157.7,63379.0,158.1078,158.2276,157.3096,157.3595,63379.0
2025-04-04 12:50:00,157.7,158.08,157.57,157.81,51096.0,157.3595,157.7386,157.2297,157.4692,51096.0
2025-04-04 13:00:00,157.8,158.19,157.4,157.55,26785.0,157.4592,157.8484,157.0601,157.2098,26785.0
2025-04-04 13:10:00,157.5,157.53,156.65,156.98,37236.0,157.1599,157.1898,156.3117,156.641,37236.0
2025-04-04 13:20:00,156.97,157.73,156.91,157.46,28219.0,156.631,157.3894,156.5712,157.12,28219.0
2025-04-04 13:30:00,157.42,158.24,157.07,158.07,39859.0,157.0801,157.8983,156.7308,157.7287,39859.0
2025-04-04 13:40:00,158.01,158.43,157.78,158.43,32822.0,157.6688,158.0879,157.4393,158.0879,32822.0
2025-04-04 13:50:00,158.28,158.31,157.69,158.28,38108.0,157.9382,157.9681,157.3495,157.9382,38108.0
2025-04-04 14:00:00,158.39,158.72,157.67,157.79,118657.0,158.048,158.3772,157.3295,157.4493,118657.0
2025-04-04 14:10:00,157.73,157.76,157.01,157.04,26891.0,157.3894,157.4193,156.6709,156.7009,26891.0
2025-04-04 14:20:00,157.08,157.09,156.48,156.59,44835.0,156.7408,156.7508,156.1421,156.2518,44835.0
2025-04-04 14:30:00,156.61,156.66,156.03,156.06,134515.0,156.2718,156.3217,155.6931,155.723,134515.0
2025-04-04 14:40:00,156.08,156.42,155.69,156.38,151631.0,155.7429,156.0822,155.3538,156.0423,151631.0
2025-04-04 14:50:00,156.35,156.7,156.16,156.4,47325.0,156.0124,156.3616,155.8228,156.0623,47325.0
2025-04-04 15:00:00,156.42,156.5,155.95,156.34,146987.0,156.0822,156.162,155.6132,156.0024,146987.0
2025-04-04 15:10:00,156.4,157.23,156.28,156.46,126411.0,156.0623,156.8905,155.9425,156.1221,126411.0
2025-04-04 15:20:00,156.47,157.58,156.46,157.11,79614.0,156.1321,157.2397,156.1221,156.7707,79614.0
2025-04-04 15:30:00,157.12,158.15,157.01,157.64,128860.0,156.7807,157.8085,156.6709,157.2996,128860.0
2025-04-04 15:40:00,157.65,157.87,156.75,156.91,104721.0,157.3096,157.5291,156.4115,156.5712,104721.0
2025-04-04 15:50:00,156.81,156.82,155.45,155.62,140129.0,156.4714,156.4814,155.1143,155.2839,140129.0
2025-04-07 09:30:00,150.77,150.93,149.06,149.65,123590.0,150.4444,150.6041,148.7381,149.3268,123590.0
2025-04-07 09:40:00,149.64,150.16,148.34,150.16,75142.0,149.3169,149.8357,148.0197,149.8357,75142.0
2025-04-07 09:50:00,150.0,152.45,150.0,152.43,26930.0,149.6761,152.1208,149.6761,152.1008,26930.0
2025-04-07 10:00:00,152.31,152.86,151.8,152.03,34572.0,151.9811,152.5299,151.4722,151.7017,34572.0
2025-04-07 10:10:00,151.96,160.36,151.95,158.14,131724.0,151.6318,160.0137,151.6219,157.7985,131724.0
2025-04-07 10:20:00,157.66,157.81,153.01,153.26,44508.0,157.3195,157.4692,152.6796,152.929,44508.0
2025-04-07 10:30:00,153.2,155.15,151.86,151.97,448479.0,152.8692,154.815,151.5321,151.6418,448479.0
2025-04-07 10:40:00,152.12,153.89,151.77,153.44,124956.0,151.7915,153.5577,151.4423,153.1087,124956.0
2025-04-07 10:50:00,153.69,156.01,153.61,155.26,49722.0,153.3581,155.6731,153.2783,154.9247,49722.0
2025-04-07 11:00:00,155.11,156.45,154.09,154.09,32298.0,154.775,156.1122,153.7572,153.7572,32298.0
2025-04-07 11:10:00,154.09,154.79,151.52,152.88,73481.0,153.7572,154.4557,151.1928,152.5499,73481.0
2025-04-07 11:20:00,152.93,153.46,151.55,151.59,156079.0,152.5998,153.1286,151.2227,151.2626,156079.0
2025-04-07 11:30:00,151.69,153.68,151.69,153.08,30542.0,151.3624,153.3481,151.3624,152.7494,30542.0
2025-04-07 11:40:00,153.13,154.52,153.12,154.06,104822.0,152.7993,154.1863,152.7893,153.7273,104822.0
2025-04-07 11:50:00,154.18,154.45,153.32,153.45,40722.0,153.8471,154.1165,152.9889,153.1186,40722.0
2025-04-07 12:00:00,153.2,153.28,152.37,152.44,158968.0,152.8692,152.949,152.041,152.1108,158968.0
2025-04-07 12:10:00,152.37,152.92,152.12,152.73,30319.0,152.041,152.5898,151.7915,152.4002,30319.0
2025-04-07 12:20:00,152.74,153.56,152.0,153.41,54839.0,152.4102,153.2284,151.6718,153.0787,54839.0
2025-04-07 12:30:00,153.34,153.98,153.24,153.31,38683.0,153.0089,153.6475,152.9091,152.9789,38683.0
2025-04-07 12:40:00,153.27,153.58,152.28,152.53,47399.0,152.939,153.2483,151.9512,152.2006,47399.0
2025-04-07 12:50:00,152.58,152.9,152.08,152.25,62648.0,152.2505,152.5698,151.7516,151.9212,62648.0
2025-04-07 13:00:00,152.25,154.31,152.25,152.74,44215.0,151.9212,153.9768,151.9212,152.4102,44215.0
2025-04-07 13:10:00,152.71,154.51,152.54,154.26,44718.0,152.3802,154.1763,152.2106,153.9269,44718.0
2025-04-07 13:20:00,154.47,155.23,154.03,155.09,45438.0,154.1364,154.8948,153.6974,154.7551,45438.0
2025-04-07 13:30:00,155.0,155.38,154.17,155.32,46048.0,154.6653,155.0445,153.8371,154.9846,46048.0
2025-04-07 13:40:00,155.37,156.11,154.83,155.59,33863.0,155.0345,155.7729,154.4956,155.254,33863.0
2025-04-07 13:50:00,155.58,156.23,155.39,156.13,44833.0,155.244,155.8926,155.0544,155.7928,44833.0
2025-04-07 14:00:00,156.22,156.37,155.19,155.72,47471.0,155.8826,156.0323,154.8549,155.3837,47471.0
2025-04-07 14:10:00,155.8,156.42,155.09,156.29,52618.0,155.4636,156.0822,154.7551,155.9525,52618.0
2025-04-07 14:20:00,156.27,156.51,154.92,155.07,40099.0,155.9325,156.172,154.5855,154.7351,40099.0
2025-04-07 14:30:00,155.09,155.79,154.95,155.72,186817.0,154.7551,155.4536,154.6154,155.3837,186817.0
2025-04-07 14:40:00,155.61,155.93,155.02,155.32,53362.0,155.274,155.5933,154.6852,154.9846,53362.0
2025-04-07 14:50:00,155.26,155.28,154.18,154.4,83739.0,154.9247,154.9447,153.8471,154.0666,83739.0
2025-04-07 15:00:00,154.32,155.25,153.86,153.93,66424.0,153.9868,154.9147,153.5277,153.5976,66424.0
2025-04-07 15:10:00,153.86,154.59,153.42,154.41,71250.0,153.5277,154.2562,153.0887,154.0766,71250.0
2025-04-07 15:20:00,154.48,154.6,153.58,153.61,217119.0,154.1464,154.2661,153.2483,153.2783,217119.0
2025-04-07 15:30:00,153.59,155.34,153.58,154.72,175921.0,153.2583,155.0045,153.2483,154.3859,175921.0
2025-04-07 15:40:00,154.72,154.82,153.69,154.08,140878.0,154.3859,154.4857,153.3581,153.7473,140878.0
2025-04-07 15:50:00,154.05,154.82,153.62,154.59,169851.0,153.7173,154.4857,153.2883,154.2562,169851.0
2025-04-08 09:30:00,159.66,159.84,158.5,159.01,51888.0,159.3152,159.4948,158.1577,158.6666,51888.0
2025-04-08 09:40:00,158.94,159.5,158.76,159.08,54924.0,158.5968,159.1556,158.4172,158.7365,54924.0
2025-04-08 09:50:00,159.09,160.22,158.95,159.99,46931.0,158.7464,159.874,158.6068,159.6445,46931.0
2025-04-08 10:00:00,160.0,160.43,159.86,160.29,42446.0,159.6545,160.0836,159.5148,159.9439,42446.0
2025-04-08 10:10:00,160.46,160.6,159.96,160.37,33123.0,160.1135,160.2532,159.6146,160.0237,33123.0
2025-04-08 10:20:00,160.35,160.66,160.03,160.26,40492.0,160.0037,160.3131,159.6844,159.9139,40492.0
2025-04-08 10:30:00,160.3,160.43,159.95,160.34,62428.0,159.9538,160.0836,159.6046,159.9938,62428.0
2025-04-08 10:40:00,160.28,160.35,159.35,159.37,55761.0,159.9339,160.0037,159.0059,159.0258,55761.0
2025-04-08 10:50:00,159.45,159.5,158.54,158.54,28204.0,159.1057,159.1556,158.1976,158.1976,28204.0
2025-04-08 11:00:00,158.54,158.99,158.28,158.47,39686.0,158.1976,158.6467,157.9382,158.1278,39686.0
2025-04-08 11:10:00,158.5,158.52,157.47,157.99,55937.0,158.1577,158.1777,157.1299,157.6488,55937.0
2025-04-08 11:20:00,158.01,158.27,157.44,157.44,61289.0,157.6688,157.9282,157.1,157.1,61289.0
2025-04-08 11:30:00,157.43,158.58,157.4,158.46,68332.0,157.09,158.2376,157.0601,158.1178,68332.0
2025-04-08 11:40:00,158.41,158.71,157.86,157.86,23378.0,158.0679,158.3673,157.5191,157.5191,23378.0
2025-04-08 11:50:00,157.92,158.34,157.56,158.25,41854.0,157.579,157.9981,157.2198,157.9083,41854.0
2025-04-08 12:00:00,158.19,158.46,157.95,157.98,61836.0,157.8484,158.1178,157.6089,157.6388,61836.0
2025-04-08 12:10:00,158.08,158.33,157.21,157.26,53100.0,157.7386,157.9881,156.8705,156.9204,53100.0
2025-04-08 12:20:00,157.26,157.52,156.86,157.52,41321.0,156.9204,157.1798,156.5213,157.1798,41321.0
2025-04-08 12:30:00,157.53,157.64,155.98,156.12,65175.0,157.1898,157.2996,155.6432,155.7829,65175.0
2025-04-08 12:40:00,156.1,156.54,155.59,156.2,63214.0,155.7629,156.202,155.254,155.8627,63214.0
2025-04-08 12:50:00,156.37,156.43,155.44,155.44,58745.0,156.0323,156.0922,155.1043,155.1043,58745.0
2025-04-08 13:00:00,155.55,155.8,154.76,154.77,51652.0,155.2141,155.4636,154.4258,154.4358,51652.0
2025-04-08 13:10:00,154.74,155.26,154.4,154.92,48126.0,154.4058,154.9247,154.0666,154.5855,48126.0
2025-04-08 13:20:00,154.86,154.95,154.03,154.11,41895.0,154.5256,154.6154,153.6974,153.7772,41895.0
2025-04-08 13:30:00,154.03,154.9,153.98,154.77,50000.0,153.6974,154.5655,153.6475,154.4358,50000.0
2025-04-08 13:40:00,154.88,156.0,154.81,155.01,64523.0,154.5455,155.6631,154.4757,154.6753,64523.0
2025-04-08 13:50:00,154.94,155.44,154.75,155.36,59471.0,154.6054,155.1043,154.4158,155.0245,59471.0
2025-04-08 14:00:00,155.31,155.47,154.54,154.71,64840.0,154.9746,155.1343,154.2063,154.3759,64840.0
2025-04-08 14:10:00,154.72,155.15,154.24,155.04,58547.0,154.3859,154.815,153.9069,154.7052,58547.0
2025-04-08 14:20:00,155.01,155.12,154.03,154.07,68227.0,154.6753,154.785,153.6974,153.7373,68227.0
2025-04-08 14:30:00,154.15,155.58,153.98,154.18,89610.0,153.8171,155.244,153.6475,153.8471,89610.0
2025-04-08 14:40:00,154.21,154.57,153.85,154.36,49395.0,153.877,154.2362,153.5178,154.0267,49395.0
2025-04-08 14:50:00,154.35,154.61,153.94,154.01,48914.0,154.0167,154.2761,153.6076,153.6774,48914.0
2025-04-08 15:00:00,153.99,154.04,152.71,152.71,73654.0,153.6575,153.7074,152.3802,152.3802,73654.0
2025-04-08 15:10:00,152.7,152.99,151.83,152.03,106080.0,152.3702,152.6596,151.5021,151.7017,106080.0
2025-04-08 15:20:00,152.07,153.06,151.95,152.81,83739.0,151.7416,152.7295,151.6219,152.48,83739.0
2025-04-08 15:30:00,152.71,152.72,150.81,150.91,127549.0,152.3802,152.3902,150.4843,150.5841,127549.0
2025-04-08 15:40:00,150.84,151.6,150.24,150.24,105016.0,150.5143,151.2726,149.9156,149.9156,105016.0
2025-04-08 15:50:00,150.39,152.63,150.39,152.51,100989.0,150.0652,152.3004,150.0652,152.1807,100989.0
2025-04-09 09:30:00,151.41,152.95,151.41,152.95,96206.0,151.083,152.6197,151.083,152.6197,96206.0
2025-04-09 09:40:00,153.22,153.84,152.07,152.86,143467.0,152.8891,153.5078,151.7416,152.5299,143467.0
2025-04-09 09:50:00,152.85,153.56,152.78,153.21,36527.0,152.5199,153.2284,152.4501,152.8791,36527.0
2025-04-09 10:00:00,153.19,154.28,152.73,152.8,38437.0,152.8592,153.9468,152.4002,152.47,38437.0
2025-04-09 10:10:00,152.81,153.38,152.4,152.98,53175.0,152.48,153.0488,152.0709,152.6496,53175.0
2025-04-09 10:20:00,152.91,153.42,152.39,153.04,49921.0,152.5798,153.0887,152.0609,152.7095,49921.0
2025-04-09 10:30:00,153.03,153.8,152.8,152.92,42709.0,152.6995,153.4679,152.47,152.5898,42709.0
2025-04-09 10:40:00,152.91,153.28,152.38,152.44,57451.0,152.5798,152.949,152.0509,152.1108,57451.0
2025-04-09 10:50:00,152.5,152.59,151.42,151.42,40248.0,152.1707,152.2605,151.093,151.093,40248.0
2025-04-09 11:00:00,151.37,152.67,151.37,152.34,49622.0,151.0431,152.3403,151.0431,152.011,49622.0
2025-04-09 11:10:00,152.32,153.03,152.12,152.81,35458.0,151.9911,152.6995,151.7915,152.48,35458.0
2025-04-09 11:20:00,152.86,153.19,152.8,152.81,40505.0,152.5299,152.8592,152.47,152.48,40505.0
2025-04-09 11:30:00,152.85,153.2,152.2,152.21,42030.0,152.5199,152.8692,151.8713,151.8813,42030.0
2025-04-09 11:40:00,152.24,153.06,151.87,152.63,81793.0,151.9112,152.7295,151.542,152.3004,81793.0
2025-04-09 11:50:00,152.59,152.83,151.95,152.18,137831.0,152.2605,152.5,151.6219,151.8514,137831.0
2025-04-09 12:00:00,152.18,152.66,151.84,152.66,29958.0,151.8514,152.3303,151.5121,152.3303,29958.0
2025-04-09 12:10:00,152.49,153.47,152.48,153.35,27432.0,152.1607,153.1386,152.1507,153.0188,27432.0
2025-04-09 12:20:00,153.2,153.5,153.08,153.14,48703.0,152.8692,153.1685,152.7494,152.8093,48703.0
2025-04-09 12:30:00,153.08,153.51,153.01,153.39,30649.0,152.7494,153.1785,152.6796,153.0588,30649.0
2025-04-09 12:40:00,153.31,153.58,153.11,153.57,24359.0,152.9789,153.2483,152.7794,153.2384,24359.0
2025-04-09 12:50:00,153.64,154.12,153.4,153.75,51282.0,153.3082,153.7872,153.0687,153.418,51282.0
2025-04-09 13:00:00,153.78,155.03,153.78,153.97,39649.0,153.4479,154.6952,153.4479,153.6375,39649.0
2025-04-09 13:10:00,153.99,157.4,152.8,157.21,96572.0,153.6575,157.0601,152.47,156.8705,96572.0
2025-04-09 13:20:00,157.04,163.27,156.32,160.51,249423.0,156.7009,162.9174,155.9824,160.1634,249423.0
2025-04-09 13:30:00,160.82,164.25,160.51,161.52,151107.0,160.4727,163.8953,160.1634,161.1712,151107.0
2025-04-09 13:40:00,161.59,163.26,160.84,162.69,51838.0,161.2411,162.9074,160.4927,162.3387,51838.0
2025-04-09 13:50:00,162.53,164.01,161.95,163.79,77952.0,162.179,163.6558,161.6003,163.4363,77952.0
2025-04-09 14:00:00,163.75,164.62,162.7,163.43,62781.0,163.3964,164.2645,162.3487,163.0771,62781.0
2025-04-09 14:10:00,163.46,164.5,163.19,163.68,55579.0,163.107,164.1448,162.8376,163.3265,55579.0
2025-04-09 14:20:00,163.7,165.08,163.3,164.81,118875.0,163.3465,164.7235,162.9474,164.4541,118875.0
2025-04-09 14:30:00,164.59,165.08,163.7,164.32,38615.0,164.2346,164.7235,163.3465,163.9652,38615.0
2025-04-09 14:40:00,164.24,164.28,162.57,163.48,69954.0,163.8853,163.9252,162.2189,163.127,69954.0
2025-04-09 14:50:00,163.33,163.9,162.25,162.39,54385.0,162.9773,163.5461,161.8996,162.0393,54385.0
2025-04-09 15:00:00,162.34,163.7,162.07,163.54,54895.0,161.9894,163.3465,161.72,163.1868,54895.0
2025-04-09 15:10:00,163.73,164.58,163.73,164.5,60263.0,163.3764,164.2246,163.3764,164.1448,60263.0
2025-04-09 15:20:00,164.68,165.6,164.51,165.22,63318.0,164.3244,165.2424,164.1547,164.8632,63318.0
2025-04-09 15:30:00,165.36,166.04,164.85,165.44,74988.0,165.0029,165.6814,164.494,165.0827,74988.0
2025-04-09 15:40:00,165.4,165.81,165.01,165.76,50438.0,165.0428,165.4519,164.6537,165.402,50438.0
2025-04-09 15:50:00,165.84,166.8,165.63,165.92,102139.0,165.4819,166.4398,165.2723,165.5617,102139.0
2025-04-10 09:30:00,162.91,163.21,162.19,162.89,21926.0,162.5582,162.8576,161.8398,162.5382,21926.0
2025-04-10 09:40:00,162.36,162.93,161.88,162.9,67892.0,162.0094,162.5782,161.5304,162.5482,67892.0
2025-04-10 09:50:00,162.78,163.16,161.94,161.94,25983.0,162.4285,162.8077,161.5903,161.5903,25983.0
2025-04-10 10:00:00,162.13,162.27,161.42,161.94,817785.0,161.7799,161.9196,161.0714,161.5903,817785.0
2025-04-10 10:10:00,161.88,161.88,161.16,161.5,884528.0,161.5304,161.5304,160.812,161.1512,884528.0
2025-04-10 10:20:00,161.59,162.39,161.45,161.63,83296.0,161.2411,162.0393,161.1014,161.281,83296.0
2025-04-10 10:30:00,161.87,162.68,161.77,162.35,99189.0,161.5204,162.3287,161.4207,161.9994,99189.0
2025-04-10 10:40:00,162.41,162.71,161.6,161.77,89706.0,162.0593,162.3586,161.251,161.4207,89706.0
2025-04-10 10:50:00,161.7,161.91,161.07,161.08,64063.0,161.3508,161.5604,160.7222,160.7322,64063.0
2025-04-10 11:00:00,161.02,161.72,160.97,161.69,42718.0,160.6723,161.3708,160.6224,161.3408,42718.0
2025-04-10 11:10:00,161.68,161.68,160.77,160.78,37736.0,161.3309,161.3309,160.4228,160.4328,37736.0
2025-04-10 11:20:00,160.76,160.84,160.28,160.3,91015.0,160.4128,160.4927,159.9339,159.9538,91015.0
2025-04-10 11:30:00,160.27,160.42,159.78,159.78,62569.0,159.9239,160.0736,159.435,159.435,62569.0
2025-04-10 11:40:00,159.89,160.15,159.43,159.48,48130.0,159.5447,159.8042,159.0857,159.1356,48130.0
2025-04-10 11:50:00,159.43,159.72,158.65,158.85,71111.0,159.0857,159.3751,158.3074,158.507,71111.0
2025-04-10 12:00:00,158.79,159.28,157.94,158.53,119189.0,158.4471,158.936,157.5989,158.1877,119189.0
2025-04-10 12:10:00,158.48,158.72,157.38,157.43,54334.0,158.1378,158.3772,157.0401,157.09,54334.0
2025-04-10 12:20:00,157.36,157.42,156.17,156.77,88855.0,157.0202,157.0801,155.8328,156.4315,88855.0
2025-04-10 12:30:00,156.97,158.86,156.97,158.77,171014.0,156.631,158.5169,156.631,158.4271,171014.0
2025-04-10 12:40:00,158.66,159.3,157.94,159.3,56598.0,158.3174,158.956,157.5989,158.956,56598.0
2025-04-10 12:50:00,159.05,159.33,158.53,159.17,14606.0,158.7065,158.9859,158.1877,158.8263,14606.0
2025-04-10 13:00:00,159.08,160.42,158.41,158.49,33303.0,158.7365,160.0736,158.0679,158.1477,33303.0
2025-04-10 13:10:00,158.0,158.09,157.34,157.76,30352.0,157.6588,157.7486,157.0002,157.4193,30352.0
2025-04-10 13:20:00,157.93,158.93,157.15,158.88,45772.0,157.589,158.5868,156.8106,158.5369,45772.0
2025-04-10 13:30:00,159.02,159.5,158.77,158.89,23521.0,158.6766,159.1556,158.4271,158.5469,23521.0
2025-04-10 13:40:00,158.93,160.53,158.92,159.84,32317.0,158.5868,160.1833,158.5768,159.4948,32317.0
2025-04-10 13:50:00,159.96,160.62,159.46,160.37,18136.0,159.6146,160.2731,159.1157,160.0237,18136.0
2025-04-10 14:00:00,160.33,161.37,159.83,159.94,26686.0,159.9838,161.0215,159.4849,159.5946,26686.0
2025-04-10 14:10:00,159.72,160.17,159.19,160.17,38599.0,159.3751,159.8241,158.8462,159.8241,38599.0
2025-04-10 14:20:00,160.05,161.78,160.05,161.65,70013.0,159.7044,161.4306,159.7044,161.3009,70013.0
2025-04-10 14:30:00,161.7,162.02,160.93,161.43,40263.0,161.3508,161.6701,160.5825,161.0814,40263.0
2025-04-10 14:40:00,161.43,162.1,160.87,161.09,21060.0,161.0814,161.7499,160.5226,160.7421,21060.0
2025-04-10 14:50:00,161.18,161.63,160.29,161.12,44293.0,160.8319,161.281,159.9439,160.7721,44293.0
2025-04-10 15:00:00,161.05,162.04,160.63,160.7,38989.0,160.7022,161.6901,160.2831,160.353,38989.0
2025-04-10 15:10:00,160.77,161.42,160.5,161.24,48795.0,160.4228,161.0714,160.1534,160.8918,48795.0
2025-04-10 15:20:00,161.26,161.84,160.09,160.14,47329.0,160.9118,161.4905,159.7443,159.7942,47329.0
2025-04-10 15:30:00,160.06,160.98,159.85,159.85,46073.0,159.7144,160.6324,159.5048,159.5048,46073.0
2025-04-10 15:40:00,159.91,160.02,158.8,159.36,97844.0,159.5647,159.6744,158.4571,159.0159,97844.0
2025-04-10 15:50:00,159.46,161.2,159.46,160.78,57664.0,159.1157,160.8519,159.1157,160.4328,57664.0
2025-04-11 09:30:00,160.3,160.69,159.49,160.48,248381.0,159.9538,160.343,159.1456,160.1334,248381.0
2025-04-11 09:40:00,160.53,161.57,159.76,161.57,27521.0,160.1833,161.2211,159.415,161.2211,27521.0
2025-04-11 09:50:00,161.35,161.8,161.0,161.31,32306.0,161.0016,161.4506,160.6523,160.9617,32306.0
2025-04-11 10:00:00,161.07,161.78,160.39,161.42,43498.0,160.7222,161.4306,160.0436,161.0714,43498.0
2025-04-11 10:10:00,161.6,161.6,160.54,160.54,24825.0,161.251,161.251,160.1933,160.1933,24825.0
2025-04-11 10:20:00,160.33,160.46,159.52,159.57,36242.0,159.9838,160.1135,159.1755,159.2254,36242.0
2025-04-11 10:30:00,159.5,160.71,159.4,160.54,43321.0,159.1556,160.363,159.0558,160.1933,43321.0
2025-04-11 10:40:00,160.38,161.15,160.21,160.94,25087.0,160.0337,160.802,159.864,160.5925,25087.0
2025-04-11 10:50:00,160.73,160.74,160.17,160.2,43285.0,160.3829,160.3929,159.8241,159.8541,43285.0
2025-04-11 11:00:00,160.14,161.45,159.8,160.3,42587.0,159.7942,161.1014,159.4549,159.9538,42587.0
2025-04-11 11:10:00,160.24,160.43,159.68,159.9,31245.0,159.894,160.0836,159.3352,159.5547,31245.0
2025-04-11 11:20:00,159.92,160.37,159.66,160.29,37906.0,159.5747,160.0237,159.3152,159.9439,37906.0
2025-04-11 11:30:00,160.19,161.16,160.06,161.16,37016.0,159.8441,160.812,159.7144,160.812,37016.0
2025-04-11 11:40:00,161.17,161.34,160.65,161.21,47697.0,160.822,160.9916,160.3031,160.8619,47697.0
2025-04-11 11:50:00,161.28,161.55,160.98,161.49,35469.0,160.9317,161.2011,160.6324,161.1413,35469.0
2025-04-11 12:00:00,161.52,161.98,161.3,161.6,46837.0,161.1712,161.6302,160.9517,161.251,46837.0
2025-04-11 12:10:00,161.57,162.06,161.57,162.04,18084.0,161.2211,161.71,161.2211,161.6901,18084.0
2025-04-11 12:20:00,162.03,162.07,161.46,161.69,17680.0,161.6801,161.72,161.1113,161.3408,17680.0
2025-04-11 12:30:00,161.77,163.09,161.74,162.9,23223.0,161.4207,162.7378,161.3907,162.5482,23223.0
2025-04-11 12:40:00,162.85,163.3,162.68,163.16,19129.0,162.4983,162.9474,162.3287,162.8077,19129.0
2025-04-11 12:50:00,163.27,163.3,163.02,163.03,17232.0,162.9174,162.9474,162.668,162.6779,17232.0
2025-04-11 13:00:00,163.07,163.4,162.72,163.09,29472.0,162.7179,163.0471,162.3686,162.7378,29472.0
2025-04-11 13:10:00,163.04,163.09,162.42,162.56,24064.0,162.6879,162.7378,162.0693,162.209,24064.0
2025-04-11 13:20:00,162.44,163.04,162.32,162.38,19843.0,162.0892,162.6879,161.9695,162.0293,19843.0
2025-04-11 13:30:00,162.43,163.32,162.16,163.32,30973.0,162.0792,162.9673,161.8098,162.9673,30973.0
2025-04-11 13:40:00,163.32,164.3,163.32,163.88,45151.0,162.9673,163.9452,162.9673,163.5261,45151.0
2025-04-11 13:50:00,163.8,164.41,163.74,163.9,35039.0,163.4463,164.055,163.3864,163.5461,35039.0
2025-04-11 14:00:00,163.91,163.98,163.39,163.53,32268.0,163.556,163.6259,163.0372,163.1769,32268.0
2025-04-11 14:10:00,163.52,163.77,163.12,163.27,29008.0,163.1669,163.4163,162.7677,162.9174,29008.0
2025-04-11 14:20:00,163.2,163.46,163.0,163.41,64970.0,162.8476,163.107,162.648,163.0571,64970.0
2025-04-11 14:30:00,163.37,163.68,163.2,163.4,26467.0,163.0172,163.3265,162.8476,163.0471,26467.0
2025-04-11 14:40:00,163.51,163.8,163.44,163.7,18319.0,163.1569,163.4463,163.0871,163.3465,18319.0
2025-04-11 14:50:00,163.7,163.7,163.03,163.11,31887.0,163.3465,163.3465,162.6779,162.7578,31887.0
2025-04-11 15:00:00,163.15,163.77,163.13,163.77,36126.0,162.7977,163.4163,162.7777,163.4163,36126.0
2025-04-11 15:10:00,163.7,163.93,163.42,163.72,37885.0,163.3465,163.576,163.0671,163.3665,37885.0
2025-04-11 15:20:00,163.75,164.03,163.64,163.69,24815.0,163.3964,163.6758,163.2866,163.3365,24815.0
2025-04-11 15:30:00,163.69,163.88,163.38,163.71,44382.0,163.3365,163.5261,163.0272,163.3565,44382.0
2025-04-11 15:40:00,163.75,163.85,163.56,163.73,43242.0,163.3964,163.4962,163.2068,163.3764,43242.0
2025-04-11 15:50:00,163.75,163.88,163.41,163.49,116471.0,163.3964,163.5261,163.0571,163.1369,116471.0
2025-04-14 09:30:00,166.45,166.58,165.41,165.41,29514.0,166.0906,166.2203,165.0528,165.0528,29514.0
2025-04-14 09:40:00,165.5,165.72,165.03,165.64,380605.0,165.1426,165.3621,164.6736,165.2823,380605.0
2025-04-14 09:50:00,165.7,165.86,165.38,165.47,27247.0,165.3422,165.5018,165.0229,165.1127,27247.0
2025-04-14 10:00:00,165.55,166.2,165.35,165.84,57081.0,165.1925,165.8411,164.9929,165.4819,57081.0
2025-04-14 10:10:00,165.85,165.89,165.25,165.55,45610.0,165.4919,165.5318,164.8931,165.1925,45610.0
2025-04-14 10:20:00,165.59,166.01,165.31,165.91,61470.0,165.2324,165.6515,164.953,165.5517,61470.0
2025-04-14 10:30:00,165.96,166.12,165.82,166.02,33267.0,165.6016,165.7613,165.4619,165.6615,33267.0
2025-04-14 10:40:00,166.04,166.22,165.91,166.2,27773.0,165.6814,165.8611,165.5517,165.8411,27773.0
2025-04-14 10:50:00,166.21,166.41,165.92,166.04,38418.0,165.8511,166.0506,165.5617,165.6814,38418.0
2025-04-14 11:00:00,166.02,166.19,165.56,165.67,32174.0,165.6615,165.8311,165.2025,165.3122,32174.0
2025-04-14 11:10:00,165.75,165.81,165.4,165.64,19575.0,165.3921,165.4519,165.0428,165.2823,19575.0
2025-04-14 11:20:00,165.64,165.67,164.86,164.87,30307.0,165.2823,165.3122,164.504,164.514,30307.0
2025-04-14 11:30:00,164.85,165.29,164.62,164.62,28889.0,164.494,164.9331,164.2645,164.2645,28889.0
2025-04-14 11:40:00,164.59,164.78,164.01,164.06,27703.0,164.2346,164.4242,163.6558,163.7057,27703.0
2025-04-14 11:50:00,164.07,164.38,163.88,163.98,45920.0,163.7157,164.025,163.5261,163.6259,45920.0
2025-04-14 12:00:00,163.96,164.27,163.87,163.9,37681.0,163.6059,163.9153,163.5161,163.5461,37681.0
2025-04-14 12:10:00,163.92,164.49,163.43,164.37,71203.0,163.566,164.1348,163.0771,164.015,71203.0
2025-04-14 12:20:00,164.3,164.6,163.86,164.01,50915.0,163.9452,164.2446,163.5061,163.6558,50915.0
2025-04-14 12:30:00,164.04,164.59,163.92,164.37,34440.0,163.6858,164.2346,163.566,164.015,34440.0
2025-04-14 12:40:00,164.39,164.58,164.26,164.37,36137.0,164.035,164.2246,163.9053,164.015,36137.0
2025-04-14 12:50:00,164.38,164.41,163.92,164.03,30743.0,164.025,164.055,163.566,163.6758,30743.0
2025-04-14 13:00:00,163.93,165.0,163.91,164.11,66150.0,163.576,164.6437,163.556,163.7556,66150.0
2025-04-14 13:10:00,164.25,164.48,164.04,164.48,10173.0,163.8953,164.1248,163.6858,164.1248,10173.0
2025-04-14 13:20:00,164.5,164.76,164.34,164.44,15789.0,164.1448,164.4042,163.9851,164.0849,15789.0
2025-04-14 13:30:00,164.47,164.6,164.18,164.37,15955.0,164.1148,164.2446,163.8255,164.015,15955.0
2025-04-14 13:40:00,164.39,164.62,164.26,164.5,7711.0,164.035,164.2645,163.9053,164.1448,7711.0
2025-04-14 13:50:00,164.58,164.98,164.49,164.9,5492.0,164.2246,164.6237,164.1348,164.5439,5492.0
2025-04-14 14:00:00,164.86,165.13,164.86,165.06,15948.0,164.504,164.7734,164.504,164.7036,15948.0
2025-04-14 14:10:00,165.13,165.15,164.88,164.97,9943.0,164.7734,164.7934,164.5239,164.6138,9943.0
2025-04-14 14:20:00,165.12,165.39,165.12,165.39,27845.0,164.7634,165.0328,164.7634,165.0328,27845.0
2025-04-14 14:30:00,165.31,165.48,165.26,165.4,45565.0,164.953,165.1227,164.9031,165.0428,45565.0
2025-04-14 14:40:00,165.44,165.59,165.33,165.5,23420.0,165.0827,165.2324,164.973,165.1426,23420.0
2025-04-14 14:50:00,165.51,165.51,165.36,165.44,9463.0,165.1526,165.1526,165.0029,165.0827,9463.0
2025-04-14 15:00:00,165.42,165.85,165.42,165.85,30131.0,165.0628,165.4919,165.0628,165.4919,30131.0
2025-04-14 15:10:00,165.82,165.98,165.64,165.73,19562.0,165.4619,165.6216,165.2823,165.3721,19562.0
2025-04-14 15:20:00,165.7,165.84,165.55,165.67,16000.0,165.3422,165.4819,165.1925,165.3122,16000.0
2025-04-14 15:30:00,165.69,165.73,165.46,165.6,23934.0,165.3322,165.3721,165.1027,165.2424,23934.0
2025-04-14 15:40:00,165.6,165.83,165.38,165.4,39144.0,165.2424,165.4719,165.0229,165.0428,39144.0
2025-04-14 15:50:00,165.29,165.41,164.79,164.92,23391.0,164.9331,165.0528,164.4341,164.5639,23391.0
2025-04-15 09:30:00,165.01,165.66,164.96,165.66,557598.0,164.6537,165.3023,164.6038,165.3023,557598.0
2025-04-15 09:40:00,165.69,165.85,165.53,165.77,15013.0,165.3322,165.4919,165.1725,165.412,15013.0
2025-04-15 09:50:00,165.75,165.96,165.67,165.69,6979.0,165.3921,165.6016,165.3122,165.3322,6979.0
2025-04-15 10:00:00,165.67,165.95,165.62,165.8,45148.0,165.3122,165.5916,165.2623,165.442,45148.0
2025-04-15 10:10:00,165.86,166.17,165.03,165.08,39027.0,165.5018,165.8112,164.6736,164.7235,39027.0
2025-04-15 10:20:00,165.01,165.47,164.78,165.12,30130.0,164.6537,165.1127,164.4242,164.7634,30130.0
2025-04-15 10:30:00,165.21,165.45,165.12,165.17,11175.0,164.8532,165.0927,164.7634,164.8133,11175.0
2025-04-15 10:40:00,165.15,165.7,165.03,165.29,35564.0,164.7934,165.3422,164.6736,164.9331,35564.0
2025-04-15 10:50:00,165.32,165.61,165.11,165.31,15809.0,164.963,165.2524,164.7534,164.953,15809.0
2025-04-15 11:00:00,165.31,165.61,165.31,165.4,6249.0,164.953,165.2524,164.953,165.0428,6249.0
2025-04-15 11:10:00,165.41,165.65,165.29,165.58,29121.0,165.0528,165.2923,164.9331,165.2224,29121.0
2025-04-15 11:20:00,165.58,165.7,165.2,165.21,4706.0,165.2224,165.3422,164.8433,164.8532,4706.0
2025-04-15 11:30:00,165.17,165.5,165.06,165.21,20505.0,164.8133,165.1426,164.7036,164.8532,20505.0
2025-04-15 11:40:00,165.17,165.34,164.98,165.05,13405.0,164.8133,164.983,164.6237,164.6936,13405.0
2025-04-15 11:50:00,165.1,165.42,164.95,165.32,12026.0,164.7435,165.0628,164.5938,164.963,12026.0
2025-04-15 12:00:00,165.35,165.51,165.18,165.27,8713.0,164.9929,165.1526,164.8233,164.9131,8713.0
2025-04-15 12:10:00,165.24,165.4,165.2,165.28,8992.0,164.8832,165.0428,164.8433,164.9231,8992.0
2025-04-15 12:20:00,165.25,165.58,165.22,165.38,15250.0,164.8931,165.2224,164.8632,165.0229,15250.0
2025-04-15 12:30:00,165.39,165.52,165.21,165.23,7225.0,165.0328,165.1626,164.8532,164.8732,7225.0
2025-04-15 12:40:00,165.17,165.42,165.16,165.4,17247.0,164.8133,165.0628,164.8033,165.0428,17247.0
2025-04-15 12:50:00,165.24,165.24,164.66,164.84,26635.0,164.8832,164.8832,164.3044,164.484,26635.0
2025-04-15 13:00:00,164.82,165.06,164.66,164.82,7641.0,164.4641,164.7036,164.3044,164.4641,7641.0
2025-04-15 13:10:00,164.82,164.91,164.56,164.64,7603.0,164.4641,164.5539,164.2046,164.2845,7603.0
2025-04-15 13:20:00,164.66,164.68,164.36,164.41,11037.0,164.3044,164.3244,164.0051,164.055,11037.0
2025-04-15 13:30:00,164.41,164.7,164.4,164.68,13761.0,164.055,164.3443,164.045,164.3244,13761.0
2025-04-15 13:40:00,164.7,164.83,164.62,164.75,12108.0,164.3443,164.4741,164.2645,164.3942,12108.0
2025-04-15 13:50:00,164.74,164.77,164.32,164.61,9541.0,164.3842,164.4142,163.9652,164.2545,9541.0
2025-04-15 14:00:00,164.6,164.69,164.33,164.48,9558.0,164.2446,164.3344,163.9751,164.1248,9558.0
2025-04-15 14:10:00,164.42,164.45,164.13,164.2,24249.0,164.0649,164.0949,163.7756,163.8454,24249.0
2025-04-15 14:20:00,164.21,164.51,164.16,164.34,46386.0,163.8554,164.1547,163.8055,163.9851,46386.0
2025-04-15 14:30:00,164.4,164.64,164.39,164.49,19355.0,164.045,164.2845,164.035,164.1348,19355.0
2025-04-15 14:40:00,164.5,164.86,164.45,164.63,14551.0,164.1448,164.504,164.0949,164.2745,14551.0
2025-04-15 14:50:00,164.61,164.81,164.59,164.76,11744.0,164.2545,164.4541,164.2346,164.4042,11744.0
2025-04-15 15:00:00,164.66,164.73,164.57,164.57,13962.0,164.3044,164.3743,164.2146,164.2146,13962.0
2025-04-15 15:10:00,164.59,164.93,164.58,164.9,25135.0,164.2346,164.5738,164.2246,164.5439,25135.0
2025-04-15 15:20:00,164.78,164.87,164.46,164.64,28134.0,164.4242,164.514,164.1049,164.2845,28134.0
2025-04-15 15:30:00,164.66,164.73,164.5,164.56,19043.0,164.3044,164.3743,164.1448,164.2046,19043.0
2025-04-15 15:40:00,164.57,164.66,164.29,164.42,25405.0,164.2146,164.3044,163.9352,164.0649,25405.0
2025-04-15 15:50:00,164.45,164.73,164.39,164.44,59929.0,164.0949,164.3743,164.035,164.0849,59929.0
2025-04-16 09:30:00,162.69,163.11,162.36,162.98,8816.0,162.3387,162.7578,162.0094,162.628,8816.0
2025-04-16 09:40:00,162.89,163.11,162.49,162.56,338685.0,162.5382,162.7578,162.1391,162.209,338685.0
2025-04-16 09:50:00,162.54,162.54,162.11,162.11,7540.0,162.189,162.189,161.7599,161.7599,7540.0
2025-04-16 10:00:00,162.08,162.57,162.08,162.53,7242.0,161.73,162.2189,161.73,162.179,7242.0
2025-04-16 10:10:00,162.55,162.59,162.17,162.26,12079.0,162.199,162.2389,161.8198,161.9096,12079.0
2025-04-16 10:20:00,162.29,162.82,162.28,162.7,8548.0,161.9395,162.4684,161.9296,162.3487,8548.0
2025-04-16 10:30:00,162.67,162.87,162.59,162.78,22482.0,162.3187,162.5183,162.2389,162.4285,22482.0
2025-04-16 10:40:00,162.82,163.04,162.79,162.82,36249.0,162.4684,162.6879,162.4385,162.4684,36249.0
2025-04-16 10:50:00,162.88,162.99,162.69,162.93,19124.0,162.5283,162.638,162.3387,162.5782,19124.0
2025-04-16 11:00:00,163.05,163.1,162.74,163.06,14280.0,162.6979,162.7478,162.3886,162.7079,14280.0
2025-04-16 11:10:00,163.08,163.13,162.79,162.92,10873.0,162.7278,162.7777,162.4385,162.5682,10873.0
2025-04-16 11:20:00,162.89,163.66,162.85,163.57,86787.0,162.5382,163.3066,162.4983,163.2168,86787.0
2025-04-16 11:30:00,163.57,163.57,163.27,163.35,18641.0,163.2168,163.2168,162.9174,162.9973,18641.0
2025-04-16 11:40:00,163.3,163.3,162.96,162.96,15575.0,162.9474,162.9474,162.6081,162.6081,15575.0
2025-04-16 11:50:00,162.92,163.01,162.62,162.73,10062.0,162.5682,162.658,162.2688,162.3786,10062.0
2025-04-16 12:00:00,162.74,162.78,162.47,162.68,40072.0,162.3886,162.4285,162.1192,162.3287,40072.0
2025-04-16 12:10:00,162.64,162.78,162.6,162.66,8124.0,162.2888,162.4285,162.2489,162.3087,8124.0
2025-04-16 12:20:00,162.68,162.8,162.57,162.73,211528.0,162.3287,162.4484,162.2189,162.3786,211528.0
2025-04-16 12:30:00,162.71,162.89,162.58,162.61,10450.0,162.3586,162.5382,162.2289,162.2588,10450.0
2025-04-16 12:40:00,162.57,162.79,162.46,162.66,86386.0,162.2189,162.4385,162.1092,162.3087,86386.0
2025-04-16 12:50:00,162.6,162.67,162.54,162.62,7148.0,162.2489,162.3187,162.189,162.2688,7148.0
2025-04-16 13:00:00,162.55,162.7,162.47,162.5,10144.0,162.199,162.3487,162.1192,162.1491,10144.0
2025-04-16 13:10:00,162.52,162.78,162.41,162.78,8849.0,162.169,162.4285,162.0593,162.4285,8849.0
2025-04-16 13:20:00,162.76,162.86,162.56,162.79,7996.0,162.4085,162.5083,162.209,162.4385,7996.0
2025-04-16 13:30:00,162.8,162.81,161.73,161.73,37507.0,162.4484,162.4584,161.3807,161.3807,37507.0
2025-04-16 13:40:00,161.71,161.71,161.11,161.13,29071.0,161.3608,161.3608,160.7621,160.782,29071.0
2025-04-16 13:50:00,161.14,161.35,160.59,160.62,39122.0,160.792,161.0016,160.2432,160.2731,39122.0
2025-04-16 14:00:00,160.62,161.1,160.62,161.03,52228.0,160.2731,160.7521,160.2731,160.6823,52228.0
2025-04-16 14:10:00,161.1,161.24,160.83,160.96,24482.0,160.7521,160.8918,160.4827,160.6124,24482.0
2025-04-16 14:20:00,160.9,161.41,160.84,161.24,25007.0,160.5525,161.0614,160.4927,160.8918,25007.0
2025-04-16 14:30:00,161.17,161.18,160.65,160.65,11205.0,160.822,160.8319,160.3031,160.3031,11205.0
2025-04-16 14:40:00,160.67,160.75,160.51,160.56,16686.0,160.323,160.4029,160.1634,160.2133,16686.0
2025-04-16 14:50:00,160.47,160.56,160.29,160.3,9824.0,160.1235,160.2133,159.9439,159.9538,9824.0
2025-04-16 15:00:00,160.24,160.35,159.87,159.87,12358.0,159.894,160.0037,159.5248,159.5248,12358.0
2025-04-16 15:10:00,159.81,160.12,159.67,159.82,59818.0,159.4649,159.7742,159.3252,159.4749,59818.0
2025-04-16 15:20:00,159.78,159.79,159.45,159.52,40074.0,159.435,159.4449,159.1057,159.1755,40074.0
2025-04-16 15:30:00,159.57,159.96,159.57,159.92,40089.0,159.2254,159.6146,159.2254,159.5747,40089.0
2025-04-16 15:40:00,159.96,160.19,159.89,160.08,28980.0,159.6146,159.8441,159.5447,159.7343,28980.0
2025-04-16 15:50:00,160.19,161.08,160.19,161.01,61013.0,159.8441,160.7322,159.8441,160.6623,61013.0
2025-04-17 09:30:00,161.48,161.79,161.26,161.36,24214.0,161.1313,161.4406,160.9118,161.0115,24214.0
2025-04-17 09:40:00,161.41,161.84,161.34,161.49,7982.0,161.0614,161.4905,160.9916,161.1413,7982.0
2025-04-17 09:50:00,161.67,162.06,161.67,161.9,298847.0,161.3209,161.71,161.3209,161.5504,298847.0
2025-04-17 10:00:00,161.73,162.01,161.42,161.53,14532.0,161.3807,161.6601,161.0714,161.1812,14532.0
2025-04-17 10:10:00,161.54,161.82,161.14,161.14,5689.0,161.1912,161.4706,160.792,160.792,5689.0
2025-04-17 10:20:00,161.11,161.35,160.81,160.81,10838.0,160.7621,161.0016,160.4627,160.4627,10838.0
2025-04-17 10:30:00,160.9,160.92,160.47,160.62,14297.0,160.5525,160.5725,160.1235,160.2731,14297.0
2025-04-17 10:40:00,160.58,161.09,160.58,161.0,13151.0,160.2332,160.7421,160.2332,160.6523,13151.0
2025-04-17 10:50:00,161.05,161.11,160.79,160.82,13921.0,160.7022,160.7621,160.4428,160.4727,13921.0
2025-04-17 11:00:00,160.75,161.64,160.75,161.41,15824.0,160.4029,161.2909,160.4029,161.0614,15824.0
2025-04-17 11:10:00,161.43,161.9,161.42,161.87,12091.0,161.0814,161.5504,161.0714,161.5204,12091.0
2025-04-17 11:20:00,161.89,161.89,161.25,161.31,79044.0,161.5404,161.5404,160.9018,160.9617,79044.0
2025-04-17 11:30:00,161.32,161.83,161.32,161.68,89630.0,160.9716,161.4805,160.9716,161.3309,89630.0
2025-04-17 11:40:00,161.74,161.74,161.3,161.49,14734.0,161.3907,161.3907,160.9517,161.1413,14734.0
2025-04-17 11:50:00,161.31,161.72,161.31,161.33,16270.0,160.9617,161.3708,160.9617,160.9816,16270.0
2025-04-17 12:00:00,161.38,161.93,161.23,161.8,45882.0,161.0315,161.5803,160.8818,161.4506,45882.0
2025-04-17 12:10:00,161.77,162.08,161.23,162.0,34983.0,161.4207,161.73,160.8818,161.6502,34983.0
2025-04-17 12:20:00,161.98,162.27,161.88,162.15,17082.0,161.6302,161.9196,161.5304,161.7998,17082.0
2025-04-17 12:30:00,162.12,162.37,161.98,161.98,33383.0,161.7699,162.0194,161.6302,161.6302,33383.0
2025-04-17 12:40:00,162.02,162.16,161.74,162.03,18715.0,161.6701,161.8098,161.3907,161.6801,18715.0
2025-04-17 12:50:00,162.1,162.47,162.09,162.34,26330.0,161.7499,162.1192,161.74,161.9894,26330.0
2025-04-17 13:00:00,162.35,162.48,162.16,162.28,29977.0,161.9994,162.1291,161.8098,161.9296,29977.0
2025-04-17 13:10:00,162.17,162.19,161.82,161.89,26534.0,161.8198,161.8398,161.4706,161.5404,26534.0
2025-04-17 13:20:00,161.83,161.95,161.69,161.69,13235.0,161.4805,161.6003,161.3408,161.3408,13235.0
2025-04-17 13:30:00,161.74,162.1,161.74,162.08,8997.0,161.3907,161.7499,161.3907,161.73,8997.0
2025-04-17 13:40:00,162.12,162.45,161.76,162.19,16276.0,161.7699,162.0992,161.4107,161.8398,16276.0
2025-04-17 13:50:00,162.16,162.55,162.16,162.37,19057.0,161.8098,162.199,161.8098,162.0194,19057.0
2025-04-17 14:00:00,162.29,162.67,162.29,162.63,10282.0,161.9395,162.3187,161.9395,162.2788,10282.0
2025-04-17 14:10:00,162.7,162.72,162.45,162.68,14252.0,162.3487,162.3686,162.0992,162.3287,14252.0
2025-04-17 14:20:00,162.66,162.82,162.46,162.47,20764.0,162.3087,162.4684,162.1092,162.1192,20764.0
2025-04-17 14:30:00,162.51,162.76,162.51,162.69,22658.0,162.1591,162.4085,162.1591,162.3387,22658.0
2025-04-17 14:40:00,162.72,162.72,162.36,162.39,32707.0,162.3686,162.3686,162.0094,162.0393,32707.0
2025-04-17 14:50:00,162.38,162.57,162.08,162.08,42146.0,162.0293,162.2189,161.73,161.73,42146.0
2025-04-17 15:00:00,162.07,162.14,161.96,162.02,16670.0,161.72,161.7899,161.6103,161.6701,16670.0
2025-04-17 15:10:00,162.05,162.08,161.56,161.76,47660.0,161.7001,161.73,161.2111,161.4107,47660.0
2025-04-17 15:20:00,161.8,161.96,161.5,161.69,19196.0,161.4506,161.6103,161.1512,161.3408,19196.0
2025-04-17 15:30:00,161.66,162.01,161.66,161.92,32717.0,161.3109,161.6601,161.3109,161.5703,32717.0
2025-04-17 15:40:00,161.85,162.02,161.51,161.59,79378.0,161.5005,161.6701,161.1612,161.2411,79378.0
2025-04-17 15:50:00,161.5,161.66,161.26,161.42,38462.0,161.1512,161.3109,160.9118,161.0714,38462.0
2025-04-21 09:30:00,159.83,160.11,159.3,159.63,24133.0,159.4849,159.7642,158.956,159.2853,24133.0
2025-04-21 09:40:00,159.49,159.62,159.27,159.43,27724.0,159.1456,159.2753,158.9261,159.0857,27724.0
2025-04-21 09:50:00,159.46,159.46,158.95,159.0,10406.0,159.1157,159.1157,158.6068,158.6566,10406.0
2025-04-21 10:00:00,158.88,158.88,158.61,158.64,20266.0,158.5369,158.5369,158.2675,158.2974,20266.0
2025-04-21 10:10:00,158.64,158.73,158.16,158.23,24538.0,158.2974,158.3872,157.8185,157.8883,24538.0
2025-04-21 10:20:00,158.27,158.32,158.19,158.27,12116.0,157.9282,157.9781,157.8484,157.9282,12116.0
2025-04-21 10:30:00,158.24,158.53,158.18,158.53,8945.0,157.8983,158.1877,157.8384,158.1877,8945.0
2025-04-21 10:40:00,158.58,158.66,158.12,158.12,15594.0,158.2376,158.3174,157.7785,157.7785,15594.0
2025-04-21 10:50:00,158.08,158.14,157.94,157.96,13869.0,157.7386,157.7985,157.5989,157.6189,13869.0
2025-04-21 11:00:00,157.99,158.1,157.84,157.93,14983.0,157.6488,157.7586,157.4991,157.589,14983.0
2025-04-21 11:10:00,157.91,158.05,157.73,157.88,31423.0,157.569,157.7087,157.3894,157.5391,31423.0
2025-04-21 11:20:00,157.88,157.89,157.52,157.58,28517.0,157.5391,157.549,157.1798,157.2397,28517.0
2025-04-21 11:30:00,157.56,157.62,157.27,157.33,32746.0,157.2198,157.2796,156.9304,156.9903,32746.0
2025-04-21 11:40:00,157.36,157.36,156.92,156.98,7178.0,157.0202,157.0202,156.5811,156.641,7178.0
2025-04-21 11:50:00,156.99,157.02,156.9,156.98,10486.0,156.651,156.6809,156.5612,156.641,10486.0
2025-04-21 12:00:00,157.0,157.2,156.99,157.2,13054.0,156.661,156.8605,156.651,156.8605,13054.0
2025-04-21 12:10:00,157.15,157.29,157.09,157.14,6983.0,156.8106,156.9503,156.7508,156.8007,6983.0
2025-04-21 12:20:00,157.14,157.2,157.05,157.11,38018.0,156.8007,156.8605,156.7109,156.7707,38018.0
2025-04-21 12:30:00,157.14,157.52,157.13,157.52,8177.0,156.8007,157.1798,156.7907,157.1798,8177.0
2025-04-21 12:40:00,157.53,157.62,157.3,157.36,20992.0,157.1898,157.2796,156.9603,157.0202,20992.0
2025-04-21 12:50:00,157.3,157.3,156.98,157.0,12408.0,156.9603,156.9603,156.641,156.661,12408.0
2025-04-21 13:00:00,157.03,157.15,156.57,156.57,19501.0,156.6909,156.8106,156.2319,156.2319,19501.0
2025-04-21 13:10:00,156.6,156.7,156.5,156.7,20484.0,156.2618,156.3616,156.162,156.3616,20484.0
2025-04-21 13:20:00,156.64,156.83,156.51,156.6,9810.0,156.3017,156.4913,156.172,156.2618,9810.0
2025-04-21 13:30:00,156.58,156.77,156.58,156.59,15479.0,156.2419,156.4315,156.2419,156.2518,15479.0
2025-04-21 13:40:00,156.62,156.67,156.39,156.43,18060.0,156.2818,156.3317,156.0523,156.0922,18060.0
2025-04-21 13:50:00,156.38,156.49,156.21,156.29,9590.0,156.0423,156.1521,155.8727,155.9525,9590.0
2025-04-21 14:00:00,156.25,156.34,156.13,156.18,10238.0,155.9126,156.0024,155.7928,155.8427,10238.0
2025-04-21 14:10:00,156.16,156.49,156.13,156.41,13033.0,155.8228,156.1521,155.7928,156.0722,13033.0
2025-04-21 14:20:00,156.39,156.56,156.35,156.56,40621.0,156.0523,156.2219,156.0124,156.2219,40621.0
2025-04-21 14:30:00,156.56,156.77,156.55,156.6,15889.0,156.2219,156.4315,156.2119,156.2618,15889.0
2025-04-21 14:40:00,156.61,156.61,156.29,156.37,35985.0,156.2718,156.2718,155.9525,156.0323,35985.0
2025-04-21 14:50:00,156.38,156.41,156.18,156.18,38756.0,156.0423,156.0722,155.8427,155.8427,38756.0
2025-04-21 15:00:00,156.19,156.6,156.19,156.49,48296.0,155.8527,156.2618,155.8527,156.1521,48296.0
2025-04-21 15:10:00,156.51,156.75,156.5,156.74,35427.0,156.172,156.4115,156.162,156.4015,35427.0
2025-04-21 15:20:00,156.73,156.89,156.64,156.7,21487.0,156.3915,156.5512,156.3017,156.3616,21487.0
2025-04-21 15:30:00,156.75,157.32,156.72,157.15,43811.0,156.4115,156.9803,156.3816,156.8106,43811.0
2025-04-21 15:40:00,157.16,157.43,157.16,157.42,36463.0,156.8206,157.09,156.8206,157.0801,36463.0
2025-04-21 15:50:00,157.4,158.05,157.2,157.81,62199.0,157.0601,157.7087,156.8605,157.4692,62199.0
2025-04-22 09:30:00,159.53,159.85,159.37,159.6,9077.0,159.1855,159.5048,159.0258,159.2553,9077.0
2025-04-22 09:40:00,159.81,160.31,159.75,160.28,7294.0,159.4649,159.9638,159.405,159.9339,7294.0
2025-04-22 09:50:00,160.12,160.12,159.9,160.06,5895.0,159.7742,159.7742,159.5547,159.7144,5895.0
2025-04-22 10:00:00,160.22,160.55,160.22,160.55,331805.0,159.874,160.2033,159.874,160.2033,331805.0
2025-04-22 10:10:00,160.64,160.64,160.24,160.38,9466.0,160.2931,160.2931,159.894,160.0337,9466.0
2025-04-22 10:20:00,160.39,160.55,160.36,160.37,3665.0,160.0436,160.2033,160.0137,160.0237,3665.0
2025-04-22 10:30:00,160.43,160.71,160.27,160.71,9573.0,160.0836,160.363,159.9239,160.363,9573.0
2025-04-22 10:40:00,160.72,160.91,160.67,160.78,26700.0,160.3729,160.5625,160.323,160.4328,26700.0
2025-04-22 10:50:00,160.77,161.05,160.61,160.97,10201.0,160.4228,160.7022,160.2632,160.6224,10201.0
2025-04-22 11:00:00,160.97,161.12,160.96,161.11,8286.0,160.6224,160.7721,160.6124,160.7621,8286.0
2025-04-22 11:10:00,161.13,161.28,161.12,161.19,3196.0,160.782,160.9317,160.7721,160.8419,3196.0
2025-04-22 11:20:00,161.21,161.31,161.09,161.14,15795.0,160.8619,160.9617,160.7421,160.792,15795.0
2025-04-22 11:30:00,161.05,161.2,160.96,161.02,11990.0,160.7022,160.8519,160.6124,160.6723,11990.0
2025-04-22 11:40:00,161.01,161.03,160.71,160.74,19197.0,160.6623,160.6823,160.363,160.3929,19197.0
2025-04-22 11:50:00,160.75,161.57,160.75,161.49,33217.0,160.4029,161.2211,160.4029,161.1413,33217.0
2025-04-22 12:00:00,161.5,162.07,161.5,161.84,28791.0,161.1512,161.72,161.1512,161.4905,28791.0
2025-04-22 12:10:00,161.88,162.1,161.79,161.98,21668.0,161.5304,161.7499,161.4406,161.6302,21668.0
2025-04-22 12:20:00,162.06,162.33,162.05,162.19,23445.0,161.71,161.9795,161.7001,161.8398,23445.0
2025-04-22 12:30:00,162.18,162.32,162.04,162.04,21935.0,161.8298,161.9695,161.6901,161.6901,21935.0
2025-04-22 12:40:00,162.03,162.09,161.85,161.98,36611.0,161.6801,161.74,161.5005,161.6302,36611.0
2025-04-22 12:50:00,161.91,161.98,161.71,161.93,13898.0,161.5604,161.6302,161.3608,161.5803,13898.0
2025-04-22 13:00:00,161.9,162.16,161.83,162.0,37795.0,161.5504,161.8098,161.4805,161.6502,37795.0
2025-04-22 13:10:00,161.91,161.91,160.73,161.15,873466.0,161.5604,161.5604,160.3829,160.802,873466.0
2025-04-22 13:20:00,161.11,161.16,160.35,160.48,66802.0,160.7621,160.812,160.0037,160.1334,66802.0
2025-04-22 13:30:00,160.41,160.75,160.25,160.6,36357.0,160.0636,160.4029,159.9039,160.2532,36357.0
2025-04-22 13:40:00,160.58,160.67,160.2,160.2,16846.0,160.2332,160.323,159.8541,159.8541,16846.0
2025-04-22 13:50:00,160.23,160.4,160.13,160.15,23783.0,159.884,160.0536,159.7842,159.8042,23783.0
2025-04-22 14:00:00,160.13,160.87,160.12,160.76,24451.0,159.7842,160.5226,159.7742,160.4128,24451.0
2025-04-22 14:10:00,160.72,161.04,160.71,161.01,20754.0,160.3729,160.6922,160.363,160.6623,20754.0
2025-04-22 14:20:00,160.99,161.33,160.97,161.28,54837.0,160.6423,160.9816,160.6224,160.9317,54837.0
2025-04-22 14:30:00,161.27,161.51,161.27,161.35,28689.0,160.9217,161.1612,160.9217,161.0016,28689.0
2025-04-22 14:40:00,161.36,161.69,161.35,161.59,20740.0,161.0115,161.3408,161.0016,161.2411,20740.0
2025-04-22 14:50:00,161.61,161.86,161.61,161.76,44822.0,161.261,161.5105,161.261,161.4107,44822.0
2025-04-22 15:00:00,161.76,161.84,161.55,161.59,52476.0,161.4107,161.4905,161.2011,161.2411,52476.0
2025-04-22 15:10:00,161.6,161.61,161.13,161.22,36472.0,161.251,161.261,160.782,160.8718,36472.0
2025-04-22 15:20:00,161.22,161.26,160.99,161.09,27358.0,160.8718,160.9118,160.6423,160.7421,27358.0
2025-04-22 15:30:00,161.08,161.18,160.91,160.95,33645.0,160.7322,160.8319,160.5625,160.6024,33645.0
2025-04-22 15:40:00,160.94,161.81,160.91,161.78,54461.0,160.5925,161.4606,160.5625,161.4306,54461.0
2025-04-22 15:50:00,161.73,161.89,161.35,161.73,89783.0,161.3807,161.5404,161.0016,161.3807,89783.0
2025-04-23 09:30:00,165.54,166.65,165.17,165.74,34731.0,165.1825,166.2901,164.8133,165.3821,34731.0
2025-04-23 09:40:00,165.56,166.46,165.56,166.46,27055.0,165.2025,166.1005,165.2025,166.1005,27055.0
2025-04-23 09:50:00,166.38,166.63,165.81,166.2,64430.0,166.0207,166.2702,165.4519,165.8411,64430.0
2025-04-23 10:00:00,166.4,166.7,165.76,166.3,22196.0,166.0407,166.34,165.402,165.9409,22196.0
2025-04-23 10:10:00,166.31,166.47,165.35,165.62,12089.0,165.9509,166.1105,164.9929,165.2623,12089.0
2025-04-23 10:20:00,165.6,166.28,165.42,166.17,21629.0,165.2424,165.9209,165.0628,165.8112,21629.0
2025-04-23 10:30:00,166.12,166.54,166.12,166.32,8932.0,165.7613,166.1804,165.7613,165.9608,8932.0
2025-04-23 10:40:00,166.23,166.39,166.01,166.03,7701.0,165.871,166.0307,165.6515,165.6715,7701.0
2025-04-23 10:50:00,165.99,166.0,165.64,165.66,5834.0,165.6315,165.6415,165.2823,165.3023,5834.0
2025-04-23 11:00:00,165.78,165.97,165.33,165.68,39417.0,165.422,165.6116,164.973,165.3222,39417.0
2025-04-23 11:10:00,165.66,165.68,165.27,165.28,16711.0,165.3023,165.3222,164.9131,164.9231,16711.0
2025-04-23 11:20:00,165.25,165.38,164.38,164.55,61278.0,164.8931,165.0229,164.025,164.1947,61278.0
2025-04-23 11:30:00,164.56,164.69,164.1,164.66,28703.0,164.2046,164.3344,163.7456,164.3044,28703.0
2025-04-23 11:40:00,164.7,164.8,163.78,163.78,33813.0,164.3443,164.4441,163.4263,163.4263,33813.0
2025-04-23 11:50:00,163.84,164.22,163.63,164.12,15371.0,163.4862,163.8654,163.2766,163.7656,15371.0
2025-04-23 12:00:00,164.09,164.12,163.73,163.73,18689.0,163.7357,163.7656,163.3764,163.3764,18689.0
2025-04-23 12:10:00,163.81,163.97,163.33,163.33,18521.0,163.4563,163.6159,162.9773,162.9773,18521.0
2025-04-23 12:20:00,163.3,163.79,163.17,163.79,13613.0,162.9474,163.4363,162.8176,163.4363,13613.0
2025-04-23 12:30:00,163.81,164.17,163.7,164.11,9373.0,163.4563,163.8155,163.3465,163.7556,9373.0
2025-04-23 12:40:00,164.06,164.11,163.64,163.66,21999.0,163.7057,163.7556,163.2866,163.3066,21999.0
2025-04-23 12:50:00,163.64,164.42,163.63,164.32,15867.0,163.2866,164.0649,163.2766,163.9652,15867.0
2025-04-23 13:00:00,164.31,164.64,163.89,164.63,18443.0,163.9552,164.2845,163.5361,164.2745,18443.0
2025-04-23 13:10:00,164.54,164.69,164.46,164.67,4424.0,164.1847,164.3344,164.1049,164.3144,4424.0
2025-04-23 13:20:00,164.66,164.73,164.38,164.38,12562.0,164.3044,164.3743,164.025,164.025,12562.0
2025-04-23 13:30:00,164.46,164.54,163.85,163.98,12159.0,164.1049,164.1847,163.4962,163.6259,12159.0
2025-04-23 13:40:00,163.98,164.13,163.82,164.0,14712.0,163.6259,163.7756,163.4662,163.6458,14712.0
2025-04-23 13:50:00,163.98,164.5,163.89,164.34,12902.0,163.6259,164.1448,163.5361,163.9851,12902.0
2025-04-23 14:00:00,164.32,164.44,163.98,164.25,14136.0,163.9652,164.0849,163.6259,163.8953,14136.0
2025-04-23 14:10:00,164.17,164.51,164.07,164.34,30432.0,163.8155,164.1547,163.7157,163.9851,30432.0
2025-04-23 14:20:00,164.32,164.53,163.81,163.84,22417.0,163.9652,164.1747,163.4563,163.4862,22417.0
2025-04-23 14:30:00,163.92,164.22,163.88,163.99,52247.0,163.566,163.8654,163.5261,163.6359,52247.0
2025-04-23 14:40:00,163.98,163.99,163.65,163.89,22271.0,163.6259,163.6359,163.2966,163.5361,22271.0
2025-04-23 14:50:00,163.87,164.04,163.65,163.75,15028.0,163.5161,163.6858,163.2966,163.3964,15028.0
2025-04-23 15:00:00,163.77,163.9,163.36,163.54,41232.0,163.4163,163.5461,163.0072,163.1868,41232.0
2025-04-23 15:10:00,163.49,163.68,163.32,163.39,28341.0,163.1369,163.3265,162.9673,163.0372,28341.0
2025-04-23 15:20:00,163.38,163.44,163.12,163.31,22597.0,163.0272,163.0871,162.7677,162.9573,22597.0
2025-04-23 15:30:00,163.3,163.6,163.06,163.15,34607.0,162.9474,163.2467,162.7079,162.7977,34607.0
2025-04-23 15:40:00,163.2,163.48,163.07,163.47,27547.0,162.8476,163.127,162.7179,163.117,27547.0
2025-04-23 15:50:00,163.49,164.04,163.49,163.63,49944.0,163.1369,163.6858,163.1369,163.2766,49944.0
2025-04-24 09:30:00,164.09,164.21,163.62,163.9,10180.0,163.7357,163.8554,163.2667,163.5461,10180.0
2025-04-24 09:40:00,164.0,164.38,163.99,164.34,10497.0,163.6458,164.025,163.6359,163.9851,10497.0
2025-04-24 09:50:00,164.32,164.76,164.31,164.76,3157.0,163.9652,164.4042,163.9552,164.4042,3157.0
2025-04-24 10:00:00,164.83,165.01,164.69,164.99,13296.0,164.4741,164.6537,164.3344,164.6337,13296.0
2025-04-24 10:10:00,164.95,165.06,164.77,165.04,23272.0,164.5938,164.7036,164.4142,164.6836,23272.0
2025-04-24 10:20:00,165.25,165.65,165.17,165.65,3373.0,164.8931,165.2923,164.8133,165.2923,3373.0
2025-04-24 10:30:00,165.6,165.94,165.6,165.72,8621.0,165.2424,165.5817,165.2424,165.3621,8621.0
2025-04-24 10:40:00,165.8,165.84,165.34,165.52,32194.0,165.442,165.4819,164.983,165.1626,32194.0
2025-04-24 10:50:00,165.59,165.8,165.47,165.69,15016.0,165.2324,165.442,165.1127,165.3322,15016.0
2025-04-24 11:00:00,165.71,165.9,165.58,165.79,13182.0,165.3522,165.5417,165.2224,165.432,13182.0
2025-04-24 11:10:00,165.8,166.13,165.77,165.91,14330.0,165.442,165.7712,165.412,165.5517,14330.0
2025-04-24 11:20:00,165.9,165.98,165.57,165.71,18960.0,165.5417,165.6216,165.2125,165.3522,18960.0
2025-04-24 11:30:00,165.63,165.82,165.55,165.75,5284.0,165.2723,165.4619,165.1925,165.3921,5284.0
2025-04-24 11:40:00,165.84,165.88,165.59,165.72,22385.0,165.4819,165.5218,165.2324,165.3621,22385.0
2025-04-24 11:50:00,165.71,166.04,165.65,165.7,28215.0,165.3522,165.6814,165.2923,165.3422,28215.0
2025-04-24 12:00:00,165.75,165.84,165.6,165.63,31896.0,165.3921,165.4819,165.2424,165.2723,31896.0
2025-04-24 12:10:00,165.63,166.17,165.63,166.08,11450.0,165.2723,165.8112,165.2723,165.7214,11450.0
2025-04-24 12:20:00,166.13,166.33,166.0,166.17,41783.0,165.7712,165.9708,165.6415,165.8112,41783.0
2025-04-24 12:30:00,166.2,166.44,166.18,166.4,9725.0,165.8411,166.0806,165.8211,166.0407,9725.0
2025-04-24 12:40:00,166.4,166.41,166.17,166.31,11858.0,166.0407,166.0506,165.8112,165.9509,11858.0
2025-04-24 12:50:00,166.34,166.58,166.28,166.51,9073.0,165.9808,166.2203,165.9209,166.1504,9073.0
2025-04-24 13:00:00,166.44,166.45,166.24,166.24,8751.0,166.0806,166.0906,165.881,165.881,8751.0
2025-04-24 13:10:00,166.27,166.38,166.06,166.08,3894.0,165.9109,166.0207,165.7014,165.7214,3894.0
2025-04-24 13:20:00,166.08,166.38,166.08,166.27,5555.0,165.7214,166.0207,165.7214,165.9109,5555.0
2025-04-24 13:30:00,166.35,166.43,166.19,166.32,8227.0,165.9908,166.0706,165.8311,165.9608,8227.0
2025-04-24 13:40:00,166.33,166.38,166.18,166.34,11852.0,165.9708,166.0207,165.8211,165.9808,11852.0
2025-04-24 13:50:00,166.34,166.48,166.28,166.36,7368.0,165.9808,166.1205,165.9209,166.0008,7368.0
2025-04-24 14:00:00,166.42,166.69,166.4,166.63,11112.0,166.0606,166.33,166.0407,166.2702,11112.0
2025-04-24 14:10:00,166.56,166.56,166.34,166.43,9126.0,166.2003,166.2003,165.9808,166.0706,9126.0
2025-04-24 14:20:00,166.34,166.46,166.32,166.45,34711.0,165.9808,166.1005,165.9608,166.0906,34711.0
2025-04-24 14:30:00,166.44,166.72,166.44,166.71,9804.0,166.0806,166.36,166.0806,166.35,9804.0
2025-04-24 14:40:00,166.69,166.73,166.6,166.71,22762.0,166.33,166.37,166.2402,166.35,22762.0
2025-04-24 14:50:00,166.71,166.8,166.6,166.62,20293.0,166.35,166.4398,166.2402,166.2602,20293.0
2025-04-24 15:00:00,166.59,166.6,166.3,166.32,49641.0,166.2303,166.2402,165.9409,165.9608,49641.0
2025-04-24 15:10:00,166.3,166.46,166.08,166.38,18962.0,165.9409,166.1005,165.7214,166.0207,18962.0
2025-04-24 15:20:00,166.35,166.51,166.27,166.27,44743.0,165.9908,166.1504,165.9109,165.9109,44743.0
2025-04-24 15:30:00,166.22,166.56,166.15,166.53,32461.0,165.8611,166.2003,165.7912,166.1704,32461.0
2025-04-24 15:40:00,166.51,166.83,166.51,166.83,11914.0,166.1504,166.4697,166.1504,166.4697,11914.0
2025-04-24 15:50:00,166.91,166.93,166.59,166.73,27729.0,166.5496,166.5695,166.2303,166.37,27729.0
2025-04-25 09:30:00,166.58,166.94,166.43,166.86,13515.0,166.2203,166.5795,166.0706,166.4997,13515.0
2025-04-25 09:40:00,166.71,166.72,166.31,166.31,267124.0,166.35,166.36,165.9509,165.9509,267124.0
2025-04-25 09:50:00,166.26,166.33,166.06,166.09,33761.0,165.901,165.9708,165.7014,165.7313,33761.0
2025-04-25 10:00:00,166.2,166.81,166.19,166.8,11177.0,165.8411,166.4498,165.8311,166.4398,11177.0
2025-04-25 10:10:00,166.84,166.94,166.65,166.65,12165.0,166.4797,166.5795,166.2901,166.2901,12165.0
2025-04-25 10:20:00,166.64,166.69,165.78,165.96,22788.0,166.2801,166.33,165.422,165.6016,22788.0
2025-04-25 10:30:00,166.02,166.4,165.77,166.39,13173.0,165.6615,166.0407,165.412,166.0307,13173.0
2025-04-25 10:40:00,166.34,166.62,166.33,166.62,5452.0,165.9808,166.2602,165.9708,166.2602,5452.0
2025-04-25 10:50:00,166.56,166.73,166.38,166.6,5107.0,166.2003,166.37,166.0207,166.2402,5107.0
2025-04-25 11:00:00,166.52,166.69,166.44,166.65,10506.0,166.1604,166.33,166.0806,166.2901,10506.0
2025-04-25 11:10:00,166.7,166.75,166.48,166.58,6949.0,166.34,166.3899,166.1205,166.2203,6949.0
2025-04-25 11:20:00,166.66,166.8,166.55,166.56,9007.0,166.3001,166.4398,166.1903,166.2003,9007.0
2025-04-25 11:30:00,166.48,166.63,166.31,166.43,7771.0,166.1205,166.2702,165.9509,166.0706,7771.0
2025-04-25 11:40:00,166.46,166.6,166.32,166.47,9023.0,166.1005,166.2402,165.9608,166.1105,9023.0
2025-04-25 11:50:00,166.56,166.81,166.54,166.78,15378.0,166.2003,166.4498,166.1804,166.4198,15378.0
2025-04-25 12:00:00,166.77,166.88,166.73,166.87,7872.0,166.4099,166.5196,166.37,166.5096,7872.0
2025-04-25 12:10:00,166.84,166.96,166.83,166.96,18922.0,166.4797,166.5995,166.4697,166.5995,18922.0
2025-04-25 12:20:00,166.96,167.16,166.89,167.11,6656.0,166.5995,166.799,166.5296,166.7491,6656.0
2025-04-25 12:30:00,167.1,167.2,167.02,167.11,16809.0,166.7392,166.8389,166.6593,166.7491,16809.0
2025-04-25 12:40:00,167.14,167.25,166.97,167.14,8370.0,166.7791,166.8888,166.6094,166.7791,8370.0
2025-04-25 12:50:00,167.09,167.31,167.03,167.31,9214.0,166.7292,166.9487,166.6693,166.9487,9214.0
2025-04-25 13:00:00,167.29,167.52,167.26,167.5,9333.0,166.9287,167.1582,166.8988,167.1383,9333.0
2025-04-25 13:10:00,167.5,167.73,167.5,167.7,192336.0,167.1383,167.3678,167.1383,167.3379,192336.0
2025-04-25 13:20:00,167.73,167.89,167.71,167.87,9737.0,167.3678,167.5274,167.3478,167.5075,9737.0
2025-04-25 13:30:00,167.88,167.89,167.29,167.34,46769.0,167.5175,167.5274,166.9287,166.9786,46769.0
2025-04-25 13:40:00,167.32,167.57,167.02,167.22,36541.0,166.9587,167.2081,166.6593,166.8589,36541.0
2025-04-25 13:50:00,167.23,167.24,166.72,167.01,50953.0,166.8689,166.8788,166.36,166.6493,50953.0
2025-04-25 14:00:00,167.02,167.4,166.94,167.38,26590.0,166.6593,167.0385,166.5795,167.0185,26590.0
2025-04-25 14:10:00,167.41,167.46,167.28,167.42,25624.0,167.0485,167.0984,166.9188,167.0585,25624.0
2025-04-25 14:20:00,167.42,167.68,167.37,167.58,61042.0,167.0585,167.3179,167.0086,167.2181,61042.0
2025-04-25 14:30:00,167.57,167.78,167.53,167.74,36282.0,167.2081,167.4177,167.1682,167.3778,36282.0
2025-04-25 14:40:00,167.76,167.85,167.75,167.77,24134.0,167.3977,167.4875,167.3877,167.4077,24134.0
2025-04-25 14:50:00,167.77,167.77,167.42,167.55,27730.0,167.4077,167.4077,167.0585,167.1882,27730.0
2025-04-25 15:00:00,167.55,167.82,167.54,167.75,32952.0,167.1882,167.4576,167.1782,167.3877,32952.0
2025-04-25 15:10:00,167.74,167.77,167.54,167.62,29646.0,167.3778,167.4077,167.1782,167.258,29646.0
2025-04-25 15:20:00,167.62,167.79,167.52,167.53,27154.0,167.258,167.4277,167.1582,167.1682,27154.0
2025-04-25 15:30:00,167.5,167.57,167.33,167.36,49302.0,167.1383,167.2081,166.9687,166.9986,49302.0
2025-04-25 15:40:00,167.43,167.51,167.26,167.43,41340.0,167.0684,167.1483,166.8988,167.0684,41340.0
2025-04-25 15:50:00,167.47,167.91,167.47,167.8,54937.0,167.1084,167.5474,167.1084,167.4376,54937.0
2025-04-28 09:30:00,167.87,168.15,167.68,167.78,9155.0,167.5075,167.7869,167.3179,167.4177,9155.0
2025-04-28 09:40:00,167.88,168.39,167.88,168.08,13944.0,167.5175,168.0264,167.5175,167.717,13944.0
2025-04-28 09:50:00,168.16,168.16,167.52,167.61,6477.0,167.7969,167.7969,167.1582,167.2481,6477.0
2025-04-28 10:00:00,167.57,167.85,167.41,167.8,6070.0,167.2081,167.4875,167.0485,167.4376,6070.0
2025-04-28 10:10:00,167.79,167.92,167.72,167.9,6757.0,167.4277,167.5574,167.3578,167.5374,6757.0
2025-04-28 10:20:00,167.94,168.12,167.75,167.75,15508.0,167.5773,167.7569,167.3877,167.3877,15508.0
2025-04-28 10:30:00,167.81,168.0,167.45,168.0,14394.0,167.4476,167.6372,167.0884,167.6372,14394.0
2025-04-28 10:40:00,167.87,168.14,167.62,168.14,6642.0,167.5075,167.7769,167.258,167.7769,6642.0
2025-04-28 10:50:00,168.05,168.05,167.81,167.83,7049.0,167.6871,167.6871,167.4476,167.4676,7049.0
2025-04-28 11:00:00,167.82,167.94,167.47,167.47,6992.0,167.4576,167.5773,167.1084,167.1084,6992.0
2025-04-28 11:10:00,167.49,167.69,167.36,167.4,13771.0,167.1283,167.3279,166.9986,167.0385,13771.0
2025-04-28 11:20:00,167.33,167.37,166.8,166.83,8371.0,166.9687,167.0086,166.4398,166.4697,8371.0
2025-04-28 11:30:00,166.82,167.04,166.8,167.02,8425.0,166.4598,166.6793,166.4398,166.6593,8425.0
2025-04-28 11:40:00,167.04,167.18,166.88,166.89,16055.0,166.6793,166.819,166.5196,166.5296,16055.0
2025-04-28 11:50:00,166.92,167.13,166.79,166.89,8600.0,166.5595,166.7691,166.4298,166.5296,8600.0
2025-04-28 12:00:00,166.92,166.92,166.48,166.48,10593.0,166.5595,166.5595,166.1205,166.1205,10593.0
2025-04-28 12:10:00,166.51,166.7,166.47,166.7,7398.0,166.1504,166.34,166.1105,166.34,7398.0
2025-04-28 12:20:00,166.71,166.72,166.45,166.48,11917.0,166.35,166.36,166.0906,166.1205,11917.0
2025-04-28 12:30:00,166.54,166.76,166.54,166.7,7916.0,166.1804,166.3999,166.1804,166.34,7916.0
2025-04-28 12:40:00,166.66,166.88,166.65,166.88,4392.0,166.3001,166.5196,166.2901,166.5196,4392.0
2025-04-28 12:50:00,166.84,166.84,166.47,166.61,27566.0,166.4797,166.4797,166.1105,166.2502,27566.0
2025-04-28 13:00:00,166.62,166.72,166.47,166.47,16916.0,166.2602,166.36,166.1105,166.1105,16916.0
2025-04-28 13:10:00,166.43,166.48,166.32,166.47,8319.0,166.0706,166.1205,165.9608,166.1105,8319.0
2025-04-28 13:20:00,166.48,166.48,166.25,166.26,8743.0,166.1205,166.1205,165.891,165.901,8743.0
2025-04-28 13:30:00,166.24,166.38,166.16,166.38,3787.0,165.881,166.0207,165.8012,166.0207,3787.0
2025-04-28 13:40:00,166.46,166.73,166.42,166.66,7776.0,166.1005,166.37,166.0606,166.3001,7776.0
2025-04-28 13:50:00,166.71,166.95,166.71,166.88,9851.0,166.35,166.5895,166.35,166.5196,9851.0
2025-04-28 14:00:00,166.87,167.01,166.86,166.92,11344.0,166.5096,166.6493,166.4997,166.5595,11344.0
2025-04-28 14:10:00,166.91,166.97,166.81,166.91,13688.0,166.5496,166.6094,166.4498,166.5496,13688.0
2025-04-28 14:20:00,166.84,167.19,166.84,167.11,9648.0,166.4797,166.829,166.4797,166.7491,9648.0
2025-04-28 14:30:00,167.17,167.19,167.01,167.15,9797.0,166.809,166.829,166.6493,166.789,9797.0
2025-04-28 14:40:00,167.14,167.24,167.08,167.18,19828.0,166.7791,166.8788,166.7192,166.819,19828.0
2025-04-28 14:50:00,167.22,167.25,167.15,167.22,6393.0,166.8589,166.8888,166.789,166.8589,6393.0
2025-04-28 15:00:00,167.18,167.52,167.18,167.52,11554.0,166.819,167.1582,166.819,167.1582,11554.0
2025-04-28 15:10:00,167.5,167.61,167.39,167.6,10048.0,167.1383,167.2481,167.0285,167.2381,10048.0
2025-04-28 15:20:00,167.59,167.8,167.59,167.7,9447.0,167.2281,167.4376,167.2281,167.3379,9447.0
2025-04-28 15:30:00,167.72,167.83,167.53,167.72,31186.0,167.3578,167.4676,167.1682,167.3578,31186.0
2025-04-28 15:40:00,167.7,167.95,167.68,167.94,24228.0,167.3379,167.5873,167.3179,167.5773,24228.0
2025-04-28 15:50:00,167.94,168.25,167.84,167.87,46882.0,167.5773,167.8867,167.4776,167.5075,46882.0
2025-04-29 09:30:00,167.46,167.48,167.32,167.46,7944.0,167.0984,167.1183,166.9587,167.0984,7944.0
2025-04-29 09:40:00,167.62,167.98,167.52,167.96,6639.0,167.258,167.6173,167.1582,167.5973,6639.0
2025-04-29 09:50:00,167.97,168.14,167.83,167.85,286329.0,167.6073,167.7769,167.4676,167.4875,286329.0
2025-04-29 10:00:00,167.82,168.55,167.72,168.41,15794.0,167.4576,168.186,167.3578,168.0463,15794.0
2025-04-29 10:10:00,168.39,168.39,168.08,168.14,13442.0,168.0264,168.0264,167.717,167.7769,13442.0
2025-04-29 10:20:00,168.02,168.02,167.57,167.67,3101.0,167.6572,167.6572,167.2081,167.3079,3101.0
2025-04-29 10:30:00,167.72,168.28,167.72,168.23,8404.0,167.3578,167.9166,167.3578,167.8667,8404.0
2025-04-29 10:40:00,168.25,168.36,168.1,168.34,9234.0,167.8867,167.9964,167.737,167.9765,9234.0
2025-04-29 10:50:00,168.34,168.62,168.22,168.61,7729.0,167.9765,168.2559,167.8567,168.2459,7729.0
2025-04-29 11:00:00,168.65,168.67,168.4,168.48,6181.0,168.2858,168.3058,168.0363,168.1162,6181.0
2025-04-29 11:10:00,168.5,168.51,168.16,168.17,57321.0,168.1361,168.1461,167.7969,167.8068,57321.0
2025-04-29 11:20:00,168.2,168.44,168.06,168.37,12003.0,167.8368,168.0763,167.6971,168.0064,12003.0
2025-04-29 11:30:00,168.35,168.38,168.0,168.18,10529.0,167.9865,168.0164,167.6372,167.8168,10529.0
2025-04-29 11:40:00,168.3,168.47,168.29,168.38,3560.0,167.9366,168.1062,167.9266,168.0164,3560.0
2025-04-29 11:50:00,168.38,168.42,168.13,168.15,6399.0,168.0164,168.0563,167.7669,167.7869,6399.0
2025-04-29 12:00:00,168.18,168.64,168.14,168.64,11893.0,167.8168,168.2758,167.7769,168.2758,11893.0
2025-04-29 12:10:00,168.58,168.64,168.45,168.46,7610.0,168.216,168.2758,168.0862,168.0962,7610.0
2025-04-29 12:20:00,168.43,168.51,168.41,168.5,3877.0,168.0663,168.1461,168.0463,168.1361,3877.0
2025-04-29 12:30:00,168.44,168.55,168.34,168.34,3989.0,168.0763,168.186,167.9765,167.9765,3989.0
2025-04-29 12:40:00,168.39,168.51,167.93,167.93,13299.0,168.0264,168.1461,167.5674,167.5674,13299.0
2025-04-29 12:50:00,168.01,168.11,167.79,167.94,9079.0,167.6472,167.747,167.4277,167.5773,9079.0
2025-04-29 13:00:00,167.9,168.04,167.83,167.98,28951.0,167.5374,167.6771,167.4676,167.6173,28951.0
2025-04-29 13:10:00,167.94,168.35,167.86,168.35,14038.0,167.5773,167.9865,167.4975,167.9865,14038.0
2025-04-29 13:20:00,168.33,168.44,168.28,168.38,13490.0,167.9665,168.0763,167.9166,168.0164,13490.0
2025-04-29 13:30:00,168.43,168.56,168.35,168.56,12686.0,168.0663,168.196,167.9865,168.196,12686.0
2025-04-29 13:40:00,168.6,169.05,168.6,169.04,19321.0,168.2359,168.6849,168.2359,168.675,19321.0
2025-04-29 13:50:00,169.03,169.13,168.9,169.02,36494.0,168.665,168.7648,168.5353,168.655,36494.0
2025-04-29 14:00:00,169.05,169.24,169.01,169.06,18234.0,168.6849,168.8745,168.645,168.6949,18234.0
2025-04-29 14:10:00,169.06,169.16,168.99,169.03,16335.0,168.6949,168.7947,168.6251,168.665,16335.0
2025-04-29 14:20:00,169.01,169.12,168.86,169.04,40664.0,168.645,168.7548,168.4954,168.675,40664.0
2025-04-29 14:30:00,169.08,169.18,168.97,169.18,6511.0,168.7149,168.8147,168.6051,168.8147,6511.0
2025-04-29 14:40:00,169.19,169.2,169.02,169.07,7196.0,168.8246,168.8346,168.655,168.7049,7196.0
2025-04-29 14:50:00,169.03,169.08,168.92,168.97,9413.0,168.665,168.7149,168.5552,168.6051,9413.0
2025-04-29 15:00:00,168.96,169.2,168.93,169.02,25275.0,168.5951,168.8346,168.5652,168.655,25275.0
2025-04-29 15:10:00,169.06,169.12,168.96,169.01,14153.0,168.6949,168.7548,168.5951,168.645,14153.0
2025-04-29 15:20:00,168.97,169.15,168.95,169.03,12979.0,168.6051,168.7847,168.5852,168.665,12979.0
2025-04-29 15:30:00,169.04,169.09,168.91,168.98,21188.0,168.675,168.7249,168.5452,168.6151,21188.0
2025-04-29 15:40:00,168.95,169.11,168.78,169.11,11575.0,168.5852,168.7448,168.4155,168.7448,11575.0
2025-04-29 15:50:00,169.19,169.21,168.81,168.87,25414.0,168.8246,168.8446,168.4455,168.5053,25414.0
2025-04-30 09:30:00,166.69,166.86,166.17,166.17,12956.0,166.33,166.4997,165.8112,165.8112,12956.0
2025-04-30 09:40:00,166.17,166.17,165.67,165.88,6038.0,165.8112,165.8112,165.3122,165.5218,6038.0
2025-04-30 09:50:00,166.01,166.01,165.28,165.29,381271.0,165.6515,165.6515,164.9231,164.9331,381271.0
2025-04-30 10:00:00,165.47,166.05,165.46,166.03,75886.0,165.1127,165.6914,165.1027,165.6715,75886.0
2025-04-30 10:10:00,165.99,166.38,165.95,166.36,5292.0,165.6315,166.0207,165.5916,166.0008,5292.0
2025-04-30 10:20:00,166.41,166.72,166.29,166.71,6699.0,166.0506,166.36,165.9309,166.35,6699.0
2025-04-30 10:30:00,166.64,166.87,166.55,166.68,12616.0,166.2801,166.5096,166.1903,166.3201,12616.0
2025-04-30 10:40:00,166.63,166.92,166.48,166.78,9169.0,166.2702,166.5595,166.1205,166.4198,9169.0
2025-04-30 10:50:00,166.71,167.07,166.56,166.91,10371.0,166.35,166.7092,166.2003,166.5496,10371.0
2025-04-30 11:00:00,166.92,167.44,166.92,167.44,12388.0,166.5595,167.0784,166.5595,167.0784,12388.0
2025-04-30 11:10:00,167.38,167.57,167.37,167.49,5187.0,167.0185,167.2081,167.0086,167.1283,5187.0
2025-04-30 11:20:00,167.45,167.71,167.37,167.62,14060.0,167.0884,167.3478,167.0086,167.258,14060.0
2025-04-30 11:30:00,167.56,167.71,167.5,167.5,6456.0,167.1982,167.3478,167.1383,167.1383,6456.0
2025-04-30 11:40:00,167.58,167.75,167.51,167.71,16613.0,167.2181,167.3877,167.1483,167.3478,16613.0
2025-04-30 11:50:00,167.7,167.8,167.48,167.69,19210.0,167.3379,167.4376,167.1183,167.3279,19210.0
2025-04-30 12:00:00,167.73,167.94,167.64,167.81,5642.0,167.3678,167.5773,167.278,167.4476,5642.0
2025-04-30 12:10:00,167.76,167.76,167.55,167.55,1231.0,167.3977,167.3977,167.1882,167.1882,1231.0
2025-04-30 12:20:00,167.62,167.62,167.27,167.36,9970.0,167.258,167.258,166.9088,166.9986,9970.0
2025-04-30 12:30:00,167.33,167.59,167.14,167.59,7998.0,166.9687,167.2281,166.7791,167.2281,7998.0
2025-04-30 12:40:00,167.6,167.69,167.53,167.6,13452.0,167.2381,167.3279,167.1682,167.2381,13452.0
2025-04-30 12:50:00,167.55,167.81,167.55,167.71,7508.0,167.1882,167.4476,167.1882,167.3478,7508.0
2025-04-30 13:00:00,167.78,167.81,167.41,167.44,5175.0,167.4177,167.4476,167.0485,167.0784,5175.0
2025-04-30 13:10:00,167.4,167.54,167.04,167.46,16794.0,167.0385,167.1782,166.6793,167.0984,16794.0
2025-04-30 13:20:00,167.53,167.9,167.49,167.9,16086.0,167.1682,167.5374,167.1283,167.5374,16086.0
2025-04-30 13:30:00,167.89,168.2,167.88,168.04,60143.0,167.5274,167.8368,167.5175,167.6771,60143.0
2025-04-30 13:40:00,168.03,168.15,168.0,168.05,5698.0,167.6671,167.7869,167.6372,167.6871,5698.0
2025-04-30 13:50:00,168.11,168.19,168.01,168.08,37724.0,167.747,167.8268,167.6472,167.717,37724.0
2025-04-30 14:00:00,168.04,168.76,167.88,168.11,37671.0,167.6771,168.3956,167.5175,167.747,37671.0
2025-04-30 14:10:00,168.24,168.55,168.19,168.36,15720.0,167.8767,168.186,167.8268,167.9964,15720.0
2025-04-30 14:20:00,168.42,168.46,167.92,168.07,16909.0,168.0563,168.0962,167.5574,167.7071,16909.0
2025-04-30 14:30:00,168.08,168.22,167.7,167.74,135906.0,167.717,167.8567,167.3379,167.3778,135906.0
2025-04-30 14:40:00,167.79,168.1,167.62,168.1,13555.0,167.4277,167.737,167.258,167.737,13555.0
2025-04-30 14:50:00,167.99,168.11,167.72,167.75,23522.0,167.6272,167.747,167.3578,167.3877,23522.0
2025-04-30 15:00:00,167.8,167.98,167.79,167.86,14107.0,167.4376,167.6173,167.4277,167.4975,14107.0
2025-04-30 15:10:00,167.88,168.1,167.85,167.94,22770.0,167.5175,167.737,167.4875,167.5773,22770.0
2025-04-30 15:20:00,167.92,168.06,167.7,167.72,31054.0,167.5574,167.6971,167.3379,167.3578,31054.0
2025-04-30 15:30:00,167.76,167.84,167.59,167.73,172792.0,167.3977,167.4776,167.2281,167.3678,172792.0
2025-04-30 15:40:00,167.73,168.65,167.7,168.64,73220.0,167.3678,168.2858,167.3379,168.2758,73220.0
2025-04-30 15:50:00,168.72,169.75,168.71,169.06,157332.0,168.3557,169.3834,168.3457,168.6949,157332.0
2025-05-01 09:30:00,170.61,170.79,169.83,170.11,17189.0,170.2416,170.4212,169.4633,169.7427,17189.0
2025-05-01 09:40:00,170.12,170.37,169.99,170.28,3195.0,169.7526,170.0021,169.6229,169.9123,3195.0
2025-05-01 09:50:00,170.29,170.4,169.71,169.77,513363.0,169.9223,170.032,169.3435,169.4034,513363.0
2025-05-01 10:00:00,169.92,170.34,169.74,170.12,17634.0,169.5531,169.9722,169.3735,169.7526,17634.0
2025-05-01 10:10:00,170.06,170.41,169.96,170.26,34593.0,169.6928,170.042,169.593,169.8923,34593.0
2025-05-01 10:20:00,170.34,170.73,170.29,170.68,31361.0,169.9722,170.3613,169.9223,170.3114,31361.0
2025-05-01 10:30:00,170.62,170.77,170.38,170.75,8063.0,170.2516,170.4012,170.0121,170.3813,8063.0
2025-05-01 10:40:00,170.84,170.85,170.67,170.79,16603.0,170.4711,170.4811,170.3014,170.4212,16603.0
2025-05-01 10:50:00,170.73,170.92,170.66,170.9,7931.0,170.3613,170.5509,170.2915,170.5309,7931.0
2025-05-01 11:00:00,170.89,170.92,170.75,170.87,5229.0,170.521,170.5509,170.3813,170.501,5229.0
2025-05-01 11:10:00,170.88,171.09,170.87,171.06,17325.0,170.511,170.7205,170.501,170.6906,17325.0
2025-05-01 11:20:00,171.02,171.07,170.89,170.9,17597.0,170.6507,170.7006,170.521,170.5309,17597.0
2025-05-01 11:30:00,170.93,170.93,170.66,170.71,14231.0,170.5609,170.5609,170.2915,170.3414,14231.0
2025-05-01 11:40:00,170.76,170.77,170.44,170.48,28444.0,170.3912,170.4012,170.0719,170.1119,28444.0
2025-05-01 11:50:00,170.42,170.45,169.82,169.97,12003.0,170.052,170.0819,169.4533,169.603,12003.0
2025-05-01 12:00:00,170.0,170.29,169.89,170.29,31441.0,169.6329,169.9223,169.5231,169.9223,31441.0
2025-05-01 12:10:00,170.09,170.16,169.7,169.75,6153.0,169.7227,169.7925,169.3335,169.3834,6153.0
2025-05-01 12:20:00,169.82,170.05,169.7,170.01,16891.0,169.4533,169.6828,169.3335,169.6429,16891.0
2025-05-01 12:30:00,169.96,170.19,169.95,170.08,13778.0,169.593,169.8225,169.583,169.7127,13778.0
2025-05-01 12:40:00,170.11,170.13,169.72,169.72,21762.0,169.7427,169.7626,169.3535,169.3535,21762.0
2025-05-01 12:50:00,169.78,169.97,169.71,169.87,11070.0,169.4134,169.603,169.3435,169.5032,11070.0
2025-05-01 13:00:00,169.87,170.37,169.87,170.37,12925.0,169.5032,170.0021,169.5032,170.0021,12925.0
2025-05-01 13:10:00,170.37,170.53,170.34,170.47,28310.0,170.0021,170.1617,169.9722,170.1019,28310.0
2025-05-01 13:20:00,170.5,170.56,170.27,170.35,12968.0,170.1318,170.1917,169.9023,169.9821,12968.0
2025-05-01 13:30:00,170.37,170.48,170.32,170.33,9940.0,170.0021,170.1119,169.9522,169.9622,9940.0
2025-05-01 13:40:00,170.28,170.28,169.99,170.12,15736.0,169.9123,169.9123,169.6229,169.7526,15736.0
2025-05-01 13:50:00,170.1,170.24,170.04,170.18,6894.0,169.7327,169.8724,169.6728,169.8125,6894.0
2025-05-01 14:00:00,170.17,170.52,170.17,170.5,16267.0,169.8025,170.1518,169.8025,170.1318,16267.0
2025-05-01 14:10:00,170.5,170.65,170.49,170.54,22302.0,170.1318,170.2815,170.1218,170.1717,22302.0
2025-05-01 14:20:00,170.6,170.6,170.33,170.55,19953.0,170.2316,170.2316,169.9622,170.1817,19953.0
2025-05-01 14:30:00,170.56,170.65,170.53,170.6,25328.0,170.1917,170.2815,170.1617,170.2316,25328.0
2025-05-01 14:40:00,170.63,170.8,170.56,170.7,19399.0,170.2615,170.4312,170.1917,170.3314,19399.0
2025-05-01 14:50:00,170.71,170.73,170.5,170.57,12681.0,170.3414,170.3613,170.1318,170.2017,12681.0
2025-05-01 15:00:00,170.46,170.6,170.39,170.4,10556.0,170.0919,170.2316,170.022,170.032,10556.0
2025-05-01 15:10:00,170.32,170.48,170.25,170.43,21461.0,169.9522,170.1119,169.8823,170.062,21461.0
2025-05-01 15:20:00,170.41,170.53,170.39,170.5,5550.0,170.042,170.1617,170.022,170.1318,5550.0
2025-05-01 15:30:00,170.54,170.57,170.3,170.31,21057.0,170.1717,170.2017,169.9322,169.9422,21057.0
2025-05-01 15:40:00,170.38,170.54,170.26,170.52,12863.0,170.0121,170.1717,169.8923,170.1518,12863.0
2025-05-01 15:50:00,170.59,170.59,169.33,169.45,24753.0,170.2216,170.2216,168.9643,169.0841,24753.0
2025-05-02 09:30:00,171.4,171.99,171.4,171.99,15464.0,171.0299,171.6186,171.0299,171.6186,15464.0
2025-05-02 09:40:00,172.0,172.04,171.65,171.73,31870.0,171.6286,171.6685,171.2793,171.3592,31870.0
2025-05-02 09:50:00,171.8,171.81,171.48,171.66,14100.0,171.429,171.439,171.1097,171.2893,14100.0
2025-05-02 10:00:00,171.73,172.01,171.57,171.95,8039.0,171.3592,171.6385,171.1995,171.5787,8039.0
2025-05-02 10:10:00,171.94,172.19,171.89,172.06,16248.0,171.5687,171.8182,171.5188,171.6884,16248.0
2025-05-02 10:20:00,172.05,172.36,171.9,172.36,19930.0,171.6785,171.9878,171.5288,171.9878,19930.0
2025-05-02 10:30:00,172.3,172.32,172.05,172.2,8707.0,171.9279,171.9479,171.6785,171.8281,8707.0
2025-05-02 10:40:00,172.19,172.2,171.91,172.05,21966.0,171.8182,171.8281,171.5388,171.6785,21966.0
2025-05-02 10:50:00,172.0,172.11,171.88,172.11,10511.0,171.6286,171.7383,171.5088,171.7383,10511.0
2025-05-02 11:00:00,172.14,172.21,172.06,172.06,5404.0,171.7683,171.8381,171.6884,171.6884,5404.0
2025-05-02 11:10:00,172.08,172.25,172.01,172.16,14395.0,171.7084,171.878,171.6385,171.7882,14395.0
2025-05-02 11:20:00,172.1,172.15,171.81,171.83,21743.0,171.7284,171.7782,171.439,171.4589,21743.0
2025-05-02 11:30:00,171.84,172.14,171.79,172.12,22775.0,171.4689,171.7683,171.419,171.7483,22775.0
2025-05-02 11:40:00,172.15,172.24,172.12,172.24,1967.0,171.7782,171.8681,171.7483,171.8681,1967.0
2025-05-02 11:50:00,172.2,172.33,172.11,172.3,22573.0,171.8281,171.9579,171.7383,171.9279,22573.0
2025-05-02 12:00:00,172.32,172.77,172.31,172.54,12730.0,171.9479,172.3969,171.9379,172.1674,12730.0
2025-05-02 12:10:00,172.5,172.75,172.5,172.68,524661.0,172.1275,172.377,172.1275,172.3071,524661.0
2025-05-02 12:20:00,172.68,172.71,172.46,172.47,16112.0,172.3071,172.337,172.0876,172.0976,16112.0
2025-05-02 12:30:00,172.5,172.67,172.46,172.65,21049.0,172.1275,172.2971,172.0876,172.2772,21049.0
2025-05-02 12:40:00,172.61,172.65,172.53,172.62,5843.0,172.2373,172.2772,172.1574,172.2472,5843.0
2025-05-02 12:50:00,172.6,172.63,172.52,172.58,15526.0,172.2273,172.2572,172.1474,172.2073,15526.0
2025-05-02 13:00:00,172.53,172.64,172.37,172.37,33714.0,172.1574,172.2672,171.9978,171.9978,33714.0
2025-05-02 13:10:00,172.37,172.39,172.24,172.34,10448.0,171.9978,172.0177,171.8681,171.9678,10448.0
2025-05-02 13:20:00,172.33,172.49,172.22,172.35,11707.0,171.9579,172.1175,171.8481,171.9778,11707.0
2025-05-02 13:30:00,172.35,172.37,172.23,172.37,8847.0,171.9778,171.9978,171.8581,171.9978,8847.0
2025-05-02 13:40:00,172.38,172.5,172.3,172.36,13059.0,172.0077,172.1275,171.9279,171.9878,13059.0
2025-05-02 13:50:00,172.36,172.45,172.3,172.41,6156.0,171.9878,172.0776,171.9279,172.0377,6156.0
2025-05-02 14:00:00,172.44,172.56,172.44,172.54,9190.0,172.0676,172.1874,172.0676,172.1674,9190.0
2025-05-02 14:10:00,172.57,172.64,172.56,172.58,35214.0,172.1973,172.2672,172.1874,172.2073,35214.0
2025-05-02 14:20:00,172.56,172.6,172.52,172.54,17789.0,172.1874,172.2273,172.1474,172.1674,17789.0
2025-05-02 14:30:00,172.54,172.74,172.53,172.7,58213.0,172.1674,172.367,172.1574,172.3271,58213.0
2025-05-02 14:40:00,172.69,172.7,172.33,172.33,26491.0,172.3171,172.3271,171.9579,171.9579,26491.0
2025-05-02 14:50:00,172.31,172.53,172.23,172.41,47738.0,171.9379,172.1574,171.8581,172.0377,47738.0
2025-05-02 15:00:00,172.4,172.41,172.23,172.41,16276.0,172.0277,172.0377,171.8581,172.0377,16276.0
2025-05-02 15:10:00,172.4,172.51,172.23,172.51,37148.0,172.0277,172.1375,171.8581,172.1375,37148.0
2025-05-02 15:20:00,172.49,172.68,172.48,172.59,43320.0,172.1175,172.3071,172.1075,172.2173,43320.0
2025-05-02 15:30:00,172.59,172.67,172.5,172.66,31569.0,172.2173,172.2971,172.1275,172.2871,31569.0
2025-05-02 15:40:00,172.67,172.68,172.19,172.22,26962.0,172.2971,172.3071,171.8182,171.8481,26962.0
2025-05-02 15:50:00,172.26,172.63,172.26,172.34,80609.0,171.888,172.2572,171.888,171.9678,80609.0
2025-05-05 09:30:00,171.16,171.59,171.08,171.53,14410.0,170.7904,171.2195,170.7106,171.1596,14410.0
2025-05-05 09:40:00,171.35,171.57,171.35,171.57,10201.0,170.98,171.1995,170.98,171.1995,10201.0
2025-05-05 09:50:00,171.43,171.7,171.29,171.67,322298.0,171.0598,171.3292,170.9201,171.2993,322298.0
2025-05-05 10:00:00,171.69,171.95,171.48,171.79,11511.0,171.3192,171.5787,171.1097,171.419,11511.0
2025-05-05 10:10:00,171.81,171.95,171.66,171.95,7324.0,171.439,171.5787,171.2893,171.5787,7324.0
2025-05-05 10:20:00,171.86,171.93,171.73,171.91,6571.0,171.4889,171.5587,171.3592,171.5388,6571.0
2025-05-05 10:30:00,171.91,172.11,171.73,172.07,13035.0,171.5388,171.7383,171.3592,171.6984,13035.0
2025-05-05 10:40:00,172.03,172.22,172.03,172.14,8509.0,171.6585,171.8481,171.6585,171.7683,8509.0
2025-05-05 10:50:00,172.13,172.29,172.09,172.27,5308.0,171.7583,171.9179,171.7184,171.898,5308.0
2025-05-05 11:00:00,172.28,172.31,172.14,172.15,15856.0,171.908,171.9379,171.7683,171.7782,15856.0
2025-05-05 11:10:00,172.14,172.21,172.07,172.1,21751.0,171.7683,171.8381,171.6984,171.7284,21751.0
2025-05-05 11:20:00,172.19,172.27,172.03,172.09,20145.0,171.8182,171.898,171.6585,171.7184,20145.0
2025-05-05 11:30:00,172.11,172.15,171.83,171.83,8999.0,171.7383,171.7782,171.4589,171.4589,8999.0
2025-05-05 11:40:00,171.91,172.06,171.91,171.91,34273.0,171.5388,171.6884,171.5388,171.5388,34273.0
2025-05-05 11:50:00,171.98,172.13,171.98,172.13,4437.0,171.6086,171.7583,171.6086,171.7583,4437.0
2025-05-05 12:00:00,172.14,172.34,172.08,172.25,18668.0,171.7683,171.9678,171.7084,171.878,18668.0
2025-05-05 12:10:00,172.3,172.37,172.24,172.36,6811.0,171.9279,171.9978,171.8681,171.9878,6811.0
2025-05-05 12:20:00,172.39,172.4,172.27,172.32,8384.0,172.0177,172.0277,171.898,171.9479,8384.0
2025-05-05 12:30:00,172.34,172.34,172.22,172.25,10145.0,171.9678,171.9678,171.8481,171.878,10145.0
2025-05-05 12:40:00,172.3,172.35,172.27,172.34,5659.0,171.9279,171.9778,171.898,171.9678,5659.0
2025-05-05 12:50:00,172.34,172.38,172.24,172.24,11498.0,171.9678,172.0077,171.8681,171.8681,11498.0
2025-05-05 13:00:00,172.22,172.28,172.16,172.18,8020.0,171.8481,171.908,171.7882,171.8082,8020.0
2025-05-05 13:10:00,172.25,172.29,172.09,172.14,7507.0,171.878,171.9179,171.7184,171.7683,7507.0
2025-05-05 13:20:00,172.14,172.16,172.06,172.09,10379.0,171.7683,171.7882,171.6884,171.7184,10379.0
2025-05-05 13:30:00,172.08,172.33,172.08,172.3,11493.0,171.7084,171.9579,171.7084,171.9279,11493.0
2025-05-05 13:40:00,172.3,172.39,172.23,172.37,8257.0,171.9279,172.0177,171.8581,171.9978,8257.0
2025-05-05 13:50:00,172.36,172.43,172.34,172.35,45999.0,171.9878,172.0576,171.9678,171.9778,45999.0
2025-05-05 14:00:00,172.33,172.51,172.32,172.46,11753.0,171.9579,172.1375,171.9479,172.0876,11753.0
2025-05-05 14:10:00,172.45,172.51,172.41,172.44,20628.0,172.0776,172.1375,172.0377,172.0676,20628.0
2025-05-05 14:20:00,172.42,172.53,172.41,172.47,12049.0,172.0477,172.1574,172.0377,172.0976,12049.0
2025-05-05 14:30:00,172.44,172.58,172.44,172.55,31826.0,172.0676,172.2073,172.0676,172.1774,31826.0
2025-05-05 14:40:00,172.58,172.62,172.53,172.57,9985.0,172.2073,172.2472,172.1574,172.1973,9985.0
2025-05-05 14:50:00,172.55,172.6,172.41,172.41,8888.0,172.1774,172.2273,172.0377,172.0377,8888.0
2025-05-05 15:00:00,172.33,172.42,172.25,172.27,13206.0,171.9579,172.0477,171.878,171.898,13206.0
2025-05-05 15:10:00,172.21,172.34,172.21,172.24,10096.0,171.8381,171.9678,171.8381,171.8681,10096.0
2025-05-05 15:20:00,172.25,172.25,172.05,172.11,9565.0,171.878,171.878,171.6785,171.7383,9565.0
2025-05-05 15:30:00,172.06,172.28,172.06,172.17,17002.0,171.6884,171.908,171.6884,171.7982,17002.0
2025-05-05 15:40:00,172.16,172.23,171.86,171.9,154219.0,171.7882,171.8581,171.4889,171.5288,154219.0
2025-05-05 15:50:00,171.94,172.01,171.59,171.66,37207.0,171.5687,171.6385,171.2195,171.2893,37207.0
2025-05-06 09:30:00,170.22,170.49,170.15,170.49,19303.0,169.8524,170.1218,169.7826,170.1218,19303.0
2025-05-06 09:40:00,170.46,170.47,170.08,170.08,5210.0,170.0919,170.1019,169.7127,169.7127,5210.0
2025-05-06 09:50:00,170.0,170.01,169.79,170.01,5608.0,169.6329,169.6429,169.4233,169.6429,5608.0
2025-05-06 10:00:00,169.96,170.33,169.87,170.31,9812.0,169.593,169.9622,169.5032,169.9422,9812.0
2025-05-06 10:10:00,170.37,170.64,170.37,170.55,5563.0,170.0021,170.2715,170.0021,170.1817,5563.0
2025-05-06 10:20:00,170.68,170.93,170.67,170.84,7861.0,170.3114,170.5609,170.3014,170.4711,7861.0
2025-05-06 10:30:00,170.85,170.97,170.77,170.88,10874.0,170.4811,170.6008,170.4012,170.511,10874.0
2025-05-06 10:40:00,170.9,171.01,170.78,170.87,10967.0,170.5309,170.6407,170.4112,170.501,10967.0
2025-05-06 10:50:00,170.86,170.91,170.75,170.82,8679.0,170.491,170.5409,170.3813,170.4511,8679.0
2025-05-06 11:00:00,170.86,170.99,170.72,170.72,4614.0,170.491,170.6208,170.3513,170.3513,4614.0
2025-05-06 11:10:00,170.73,170.91,170.73,170.9,5333.0,170.3613,170.5409,170.3613,170.5309,5333.0
2025-05-06 11:20:00,170.92,171.08,170.91,171.0,17583.0,170.5509,170.7106,170.5409,170.6307,17583.0
2025-05-06 11:30:00,171.03,171.08,170.89,171.05,12176.0,170.6607,170.7106,170.521,170.6806,12176.0
2025-05-06 11:40:00,171.03,171.04,170.74,170.83,23032.0,170.6607,170.6706,170.3713,170.4611,23032.0
2025-05-06 11:50:00,170.77,170.78,170.61,170.65,1724892.0,170.4012,170.4112,170.2416,170.2815,1724892.0
2025-05-06 12:00:00,170.67,170.77,170.62,170.62,7993.0,170.3014,170.4012,170.2516,170.2516,7993.0
2025-05-06 12:10:00,170.65,171.4,170.65,171.19,20466.0,170.2815,171.0299,170.2815,170.8203,20466.0
2025-05-06 12:20:00,171.16,171.23,170.64,170.72,12308.0,170.7904,170.8602,170.2715,170.3513,12308.0
2025-05-06 12:30:00,170.68,170.93,170.67,170.83,8676.0,170.3114,170.5609,170.3014,170.4611,8676.0
2025-05-06 12:40:00,170.8,170.83,170.43,170.53,16880.0,170.4312,170.4611,170.062,170.1617,16880.0
2025-05-06 12:50:00,170.4,170.46,170.26,170.26,5402.0,170.032,170.0919,169.8923,169.8923,5402.0
2025-05-06 13:00:00,170.31,170.62,170.27,170.62,25843.0,169.9422,170.2516,169.9023,170.2516,25843.0
2025-05-06 13:10:00,170.56,170.63,170.47,170.55,4474.0,170.1917,170.2615,170.1019,170.1817,4474.0
2025-05-06 13:20:00,170.53,170.53,170.24,170.36,6162.0,170.1617,170.1617,169.8724,169.9921,6162.0
2025-05-06 13:30:00,170.36,170.49,170.23,170.23,6751.0,169.9921,170.1218,169.8624,169.8624,6751.0
2025-05-06 13:40:00,170.17,170.17,169.98,170.0,35549.0,169.8025,169.8025,169.6129,169.6329,35549.0
2025-05-06 13:50:00,170.01,170.11,169.95,169.99,12030.0,169.6429,169.7427,169.583,169.6229,12030.0
2025-05-06 14:00:00,170.01,170.34,170.0,170.21,23923.0,169.6429,169.9722,169.6329,169.8424,23923.0
2025-05-06 14:10:00,170.2,170.33,170.04,170.33,10424.0,169.8325,169.9622,169.6728,169.9622,10424.0
2025-05-06 14:20:00,170.35,170.55,170.31,170.52,13637.0,169.9821,170.1817,169.9422,170.1518,13637.0
2025-05-06 14:30:00,170.54,170.58,170.43,170.52,18483.0,170.1717,170.2116,170.062,170.1518,18483.0
2025-05-06 14:40:00,170.53,170.63,170.45,170.53,17838.0,170.1617,170.2615,170.0819,170.1617,17838.0
2025-05-06 14:50:00,170.53,170.69,170.4,170.69,14184.0,170.1617,170.3214,170.032,170.3214,14184.0
2025-05-06 15:00:00,170.67,170.67,170.4,170.45,16092.0,170.3014,170.3014,170.032,170.0819,16092.0
2025-05-06 15:10:00,170.44,170.59,170.38,170.48,29221.0,170.0719,170.2216,170.0121,170.1119,29221.0
2025-05-06 15:20:00,170.46,170.63,170.41,170.58,14186.0,170.0919,170.2615,170.042,170.2116,14186.0
2025-05-06 15:30:00,170.58,170.73,170.57,170.58,15887.0,170.2116,170.3613,170.2017,170.2116,15887.0
2025-05-06 15:40:00,170.6,170.77,170.6,170.7,85934.0,170.2316,170.4012,170.2316,170.3314,85934.0
2025-05-06 15:50:00,170.7,170.72,170.03,170.05,77594.0,170.3314,170.3513,169.6628,169.6828,77594.0
2025-05-07 09:30:00,170.53,170.53,170.1,170.31,10813.0,170.1617,170.1617,169.7327,169.9422,10813.0
2025-05-07 09:40:00,170.34,170.66,170.25,170.27,16081.0,169.9722,170.2915,169.8823,169.9023,16081.0
2025-05-07 09:50:00,170.34,170.7,170.33,170.69,600780.0,169.9722,170.3314,169.9622,170.3214,600780.0
2025-05-07 10:00:00,170.72,170.81,170.59,170.79,10830.0,170.3513,170.4411,170.2216,170.4212,10830.0
2025-05-07 10:10:00,170.81,170.82,170.64,170.72,7678.0,170.4411,170.4511,170.2715,170.3513,7678.0
2025-05-07 10:20:00,170.75,170.83,170.65,170.8,7017.0,170.3813,170.4611,170.2815,170.4312,7017.0
2025-05-07 10:30:00,170.78,170.86,170.67,170.75,6085.0,170.4112,170.491,170.3014,170.3813,6085.0
2025-05-07 10:40:00,170.78,170.8,170.69,170.72,8114.0,170.4112,170.4312,170.3214,170.3513,8114.0
2025-05-07 10:50:00,170.49,170.49,169.95,170.1,8809.0,170.1218,170.1218,169.583,169.7327,8809.0
2025-05-07 11:00:00,170.06,170.06,169.85,169.95,13657.0,169.6928,169.6928,169.4832,169.583,13657.0
2025-05-07 11:10:00,170.01,170.06,169.76,169.94,5132.0,169.6429,169.6928,169.3934,169.573,5132.0
2025-05-07 11:20:00,169.92,170.04,169.91,170.04,2070.0,169.5531,169.6728,169.5431,169.6728,2070.0
2025-05-07 11:30:00,169.98,170.17,169.97,170.11,12032.0,169.6129,169.8025,169.603,169.7427,12032.0
2025-05-07 11:40:00,170.13,170.34,169.97,169.98,10832.0,169.7626,169.9722,169.603,169.6129,10832.0
2025-05-07 11:50:00,170.04,170.37,169.96,170.36,25986.0,169.6728,170.0021,169.593,169.9921,25986.0
2025-05-07 12:00:00,170.33,170.45,170.31,170.39,7389.0,169.9622,170.0819,169.9422,170.022,7389.0
2025-05-07 12:10:00,170.42,170.48,170.34,170.48,12364.0,170.052,170.1119,169.9722,170.1119,12364.0
2025-05-07 12:20:00,170.5,170.5,170.11,170.11,7933.0,170.1318,170.1318,169.7427,169.7427,7933.0
2025-05-07 12:30:00,170.14,170.35,170.13,170.34,6592.0,169.7726,169.9821,169.7626,169.9722,6592.0
2025-05-07 12:40:00,170.42,170.58,170.42,170.56,5494.0,170.052,170.2116,170.052,170.1917,5494.0
2025-05-07 12:50:00,170.59,170.81,170.53,170.78,32376.0,170.2216,170.4411,170.1617,170.4112,32376.0
2025-05-07 13:00:00,170.75,170.87,170.75,170.81,19776.0,170.3813,170.501,170.3813,170.4411,19776.0
2025-05-07 13:10:00,170.84,170.93,170.82,170.84,3714.0,170.4711,170.5609,170.4511,170.4711,3714.0
2025-05-07 13:20:00,170.74,170.88,170.66,170.77,102445.0,170.3713,170.511,170.2915,170.4012,102445.0
2025-05-07 13:30:00,170.78,170.79,170.44,170.52,4761.0,170.4112,170.4212,170.0719,170.1518,4761.0
2025-05-07 13:40:00,170.48,170.62,170.48,170.6,5655.0,170.1119,170.2516,170.1119,170.2316,5655.0
2025-05-07 13:50:00,170.61,170.65,170.09,170.18,17846.0,170.2416,170.2815,169.7227,169.8125,17846.0
2025-05-07 14:00:00,169.98,170.52,169.23,169.43,19030.0,169.6129,170.1518,168.8646,169.0641,19030.0
2025-05-07 14:10:00,169.5,169.63,169.32,169.5,18909.0,169.134,169.2637,168.9544,169.134,18909.0
2025-05-07 14:20:00,169.73,169.95,169.58,169.84,45859.0,169.3635,169.583,169.2138,169.4732,45859.0
2025-05-07 14:30:00,169.82,170.5,169.73,170.45,16055.0,169.4533,170.1318,169.3635,170.0819,16055.0
2025-05-07 14:40:00,170.42,170.58,169.72,169.87,22407.0,170.052,170.2116,169.3535,169.5032,22407.0
2025-05-07 14:50:00,169.97,170.8,169.7,170.72,20668.0,169.603,170.4312,169.3335,170.3513,20668.0
2025-05-07 15:00:00,170.63,170.74,170.45,170.66,28157.0,170.2615,170.3713,170.0819,170.2915,28157.0
2025-05-07 15:10:00,170.66,170.69,170.3,170.6,16618.0,170.2915,170.3214,169.9322,170.2316,16618.0
2025-05-07 15:20:00,170.62,170.63,169.84,169.87,19237.0,170.2516,170.2615,169.4732,169.5032,19237.0
2025-05-07 15:30:00,169.83,170.27,169.78,170.13,12681.0,169.4633,169.9023,169.4134,169.7626,12681.0
2025-05-07 15:40:00,170.2,171.56,170.14,170.71,44114.0,169.8325,171.1895,169.7726,170.3414,44114.0
2025-05-07 15:50:00,170.66,171.08,170.27,170.9,50180.0,170.2915,170.7106,169.9023,170.5309,50180.0
2025-05-08 09:30:00,172.05,172.25,171.7,171.71,20553.0,171.6785,171.878,171.3292,171.3392,20553.0
2025-05-08 09:40:00,171.91,171.92,171.54,171.61,65512.0,171.5388,171.5487,171.1696,171.2394,65512.0
2025-05-08 09:50:00,171.58,171.83,171.57,171.68,8067.0,171.2095,171.4589,171.1995,171.3093,8067.0
2025-05-08 10:00:00,171.66,171.86,171.45,171.45,6632.0,171.2893,171.4889,171.0798,171.0798,6632.0
2025-05-08 10:10:00,171.48,171.53,171.21,171.46,7450.0,171.1097,171.1596,170.8403,171.0897,7450.0
2025-05-08 10:20:00,171.58,171.78,171.5,171.7,12814.0,171.2095,171.409,171.1297,171.3292,12814.0
2025-05-08 10:30:00,171.74,171.92,171.53,171.62,5400.0,171.3691,171.5487,171.1596,171.2494,5400.0
2025-05-08 10:40:00,171.53,171.6,171.34,171.34,8240.0,171.1596,171.2294,170.97,170.97,8240.0
2025-05-08 10:50:00,171.39,171.6,170.88,171.12,15796.0,171.0199,171.2294,170.511,170.7505,15796.0
2025-05-08 11:00:00,171.05,171.43,170.98,171.39,12184.0,170.6806,171.0598,170.6108,171.0199,12184.0
2025-05-08 11:10:00,171.44,171.71,171.4,171.69,46872.0,171.0698,171.3392,171.0299,171.3192,46872.0
2025-05-08 11:20:00,171.69,172.39,171.69,172.17,42726.0,171.3192,172.0177,171.3192,171.7982,42726.0
2025-05-08 11:30:00,172.14,172.45,171.97,172.45,30641.0,171.7683,172.0776,171.5986,172.0776,30641.0
2025-05-08 11:40:00,172.47,173.12,172.47,173.06,17038.0,172.0976,172.7462,172.0976,172.6863,17038.0
2025-05-08 11:50:00,173.09,173.09,172.69,172.74,24616.0,172.7162,172.7162,172.3171,172.367,24616.0
2025-05-08 12:00:00,172.79,172.94,172.77,172.89,8357.0,172.4169,172.5665,172.3969,172.5166,8357.0
2025-05-08 12:10:00,173.01,173.07,172.84,173.0,14682.0,172.6364,172.6963,172.4668,172.6264,14682.0
2025-05-08 12:20:00,173.03,173.04,172.76,172.76,27309.0,172.6563,172.6663,172.3869,172.3869,27309.0
2025-05-08 12:30:00,172.8,172.95,172.79,172.95,10090.0,172.4268,172.5765,172.4169,172.5765,10090.0
2025-05-08 12:40:00,172.95,173.15,172.92,173.15,22232.0,172.5765,172.7761,172.5466,172.7761,22232.0
2025-05-08 12:50:00,173.13,173.2,173.1,173.13,6945.0,172.7561,172.826,172.7262,172.7561,6945.0
2025-05-08 13:00:00,173.11,173.11,172.94,172.97,7708.0,172.7362,172.7362,172.5665,172.5965,7708.0
2025-05-08 13:10:00,172.88,172.93,172.83,172.88,6067.0,172.5067,172.5566,172.4568,172.5067,6067.0
2025-05-08 13:20:00,172.88,172.97,172.77,172.85,15281.0,172.5067,172.5965,172.3969,172.4767,15281.0
2025-05-08 13:30:00,172.83,172.88,172.58,172.71,20646.0,172.4568,172.5067,172.2073,172.337,20646.0
2025-05-08 13:40:00,172.66,172.69,172.54,172.63,7611.0,172.2871,172.3171,172.1674,172.2572,7611.0
2025-05-08 13:50:00,172.61,172.69,172.34,172.36,7243.0,172.2373,172.3171,171.9678,171.9878,7243.0
2025-05-08 14:00:00,172.33,172.55,172.33,172.54,13178.0,171.9579,172.1774,171.9579,172.1674,13178.0
2025-05-08 14:10:00,172.58,172.66,172.49,172.63,13797.0,172.2073,172.2871,172.1175,172.2572,13797.0
2025-05-08 14:20:00,172.64,172.67,172.46,172.49,35829.0,172.2672,172.2971,172.0876,172.1175,35829.0
2025-05-08 14:30:00,172.49,172.77,172.48,172.71,7709.0,172.1175,172.3969,172.1075,172.337,7709.0
2025-05-08 14:40:00,172.72,172.8,172.68,172.71,16732.0,172.347,172.4268,172.3071,172.337,16732.0
2025-05-08 14:50:00,172.66,172.73,172.58,172.6,7909.0,172.2871,172.357,172.2073,172.2273,7909.0
2025-05-08 15:00:00,172.55,172.58,172.38,172.42,19474.0,172.1774,172.2073,172.0077,172.0477,19474.0
2025-05-08 15:10:00,172.43,172.53,172.37,172.53,16020.0,172.0576,172.1574,171.9978,172.1574,16020.0
2025-05-08 15:20:00,172.53,172.84,172.53,172.75,26855.0,172.1574,172.4668,172.1574,172.377,26855.0
2025-05-08 15:30:00,172.76,172.76,172.43,172.43,46838.0,172.3869,172.3869,172.0576,172.0576,46838.0
2025-05-08 15:40:00,172.39,172.43,172.06,172.12,46019.0,172.0177,172.0576,171.6884,171.7483,46019.0
2025-05-08 15:50:00,172.15,172.15,171.39,171.48,23839.0,171.7782,171.7782,171.0199,171.1097,23839.0
2025-05-09 09:30:00,171.99,172.23,171.92,172.14,15549.0,171.6186,171.8581,171.5487,171.7683,15549.0
2025-05-09 09:40:00,172.06,172.06,171.76,171.85,10615.0,171.6884,171.6884,171.3891,171.4789,10615.0
2025-05-09 09:50:00,171.86,171.93,171.65,171.91,13401.0,171.4889,171.5587,171.2793,171.5388,13401.0
2025-05-09 10:00:00,171.92,171.98,171.77,171.93,46651.0,171.5487,171.6086,171.3991,171.5587,46651.0
2025-05-09 10:10:00,171.91,171.99,171.51,171.55,29741.0,171.5388,171.6186,171.1396,171.1795,29741.0
2025-05-09 10:20:00,171.48,171.51,170.92,171.01,11356.0,171.1097,171.1396,170.5509,170.6407,11356.0
2025-05-09 10:30:00,171.06,171.16,170.64,170.79,13217.0,170.6906,170.7904,170.2715,170.4212,13217.0
2025-05-09 10:40:00,170.84,171.02,170.73,171.02,9478.0,170.4711,170.6507,170.3613,170.6507,9478.0
2025-05-09 10:50:00,171.0,171.14,170.84,171.07,8976.0,170.6307,170.7704,170.4711,170.7006,8976.0
2025-05-09 11:00:00,171.12,171.28,171.12,171.24,15033.0,170.7505,170.9101,170.7505,170.8702,15033.0
2025-05-09 11:10:00,171.25,171.25,171.03,171.12,5054.0,170.8802,170.8802,170.6607,170.7505,5054.0
2025-05-09 11:20:00,171.04,171.1,170.92,171.1,6401.0,170.6706,170.7305,170.5509,170.7305,6401.0
2025-05-09 11:30:00,171.11,171.24,170.99,171.16,5914.0,170.7405,170.8702,170.6208,170.7904,5914.0
2025-05-09 11:40:00,171.05,171.25,171.03,171.19,33299.0,170.6806,170.8802,170.6607,170.8203,33299.0
2025-05-09 11:50:00,171.2,171.39,171.19,171.37,11539.0,170.8303,171.0199,170.8203,170.9999,11539.0
2025-05-09 12:00:00,171.37,171.37,171.0,171.0,7991.0,170.9999,170.9999,170.6307,170.6307,7991.0
2025-05-09 12:10:00,170.92,171.09,170.87,171.02,9341.0,170.5509,170.7205,170.501,170.6507,9341.0
2025-05-09 12:20:00,171.03,171.12,170.95,170.96,13262.0,170.6607,170.7505,170.5808,170.5908,13262.0
2025-05-09 12:30:00,170.93,171.11,170.87,170.96,5396.0,170.5609,170.7405,170.501,170.5908,5396.0
2025-05-09 12:40:00,170.96,171.02,170.72,170.72,14552.0,170.5908,170.6507,170.3513,170.3513,14552.0
2025-05-09 12:50:00,170.75,170.91,170.73,170.8,9599.0,170.3813,170.5409,170.3613,170.4312,9599.0
2025-05-09 13:00:00,170.82,170.86,170.68,170.86,9134.0,170.4511,170.491,170.3114,170.491,9134.0
2025-05-09 13:10:00,170.88,171.0,170.79,170.95,8015.0,170.511,170.6307,170.4212,170.5808,8015.0
2025-05-09 13:20:00,170.96,171.03,170.67,170.99,25800.0,170.5908,170.6607,170.3014,170.6208,25800.0
2025-05-09 13:30:00,170.95,171.02,170.86,171.02,16133.0,170.5808,170.6507,170.491,170.6507,16133.0
2025-05-09 13:40:00,171.01,171.23,171.0,171.2,4151.0,170.6407,170.8602,170.6307,170.8303,4151.0
2025-05-09 13:50:00,171.2,171.24,171.06,171.24,5473.0,170.8303,170.8702,170.6906,170.8702,5473.0
2025-05-09 14:00:00,171.25,171.27,171.11,171.11,11062.0,170.8802,170.9001,170.7405,170.7405,11062.0
2025-05-09 14:10:00,171.1,171.21,171.01,171.02,9578.0,170.7305,170.8403,170.6407,170.6507,9578.0
2025-05-09 14:20:00,171.08,171.1,170.99,171.01,38386.0,170.7106,170.7305,170.6208,170.6407,38386.0
2025-05-09 14:30:00,171.01,171.16,170.99,171.12,6396.0,170.6407,170.7904,170.6208,170.7505,6396.0
2025-05-09 14:40:00,171.1,171.24,171.09,171.21,25222.0,170.7305,170.8702,170.7205,170.8403,25222.0
2025-05-09 14:50:00,171.22,171.26,171.12,171.2,14120.0,170.8503,170.8902,170.7505,170.8303,14120.0
2025-05-09 15:00:00,171.23,171.44,171.2,171.41,17798.0,170.8602,171.0698,170.8303,171.0398,17798.0
2025-05-09 15:10:00,171.46,171.48,171.26,171.35,27386.0,171.0897,171.1097,170.8902,170.98,27386.0
2025-05-09 15:20:00,171.37,171.39,171.21,171.22,14941.0,170.9999,171.0199,170.8403,170.8503,14941.0
2025-05-09 15:30:00,171.18,171.24,171.02,171.12,15326.0,170.8103,170.8702,170.6507,170.7505,15326.0
2025-05-09 15:40:00,171.13,171.15,170.93,171.02,87721.0,170.7604,170.7804,170.5609,170.6507,87721.0
2025-05-09 15:50:00,171.04,171.16,170.88,170.91,23743.0,170.6706,170.7904,170.511,170.5409,23743.0
2025-05-12 09:30:00,176.01,176.05,175.16,175.21,73682.0,175.6299,175.6698,174.7817,174.8316,73682.0
2025-05-12 09:40:00,175.19,175.29,174.91,175.14,13761.0,174.8117,174.9115,174.5323,174.7618,13761.0
2025-05-12 09:50:00,175.14,175.37,174.89,174.91,25312.0,174.7618,174.9913,174.5123,174.5323,25312.0
2025-05-12 10:00:00,174.92,175.25,174.88,175.12,17631.0,174.5423,174.8716,174.5024,174.7418,17631.0
2025-05-12 10:10:00,175.06,175.49,175.05,175.37,21182.0,174.682,175.111,174.672,174.9913,21182.0
2025-05-12 10:20:00,175.39,175.39,174.79,174.8,93209.0,175.0112,175.0112,174.4125,174.4225,93209.0
2025-05-12 10:30:00,174.79,174.85,174.51,174.83,11795.0,174.4125,174.4724,174.1332,174.4525,11795.0
2025-05-12 10:40:00,174.86,175.3,174.86,175.3,11047.0,174.4824,174.9214,174.4824,174.9214,11047.0
2025-05-12 10:50:00,175.27,175.45,175.14,175.15,9333.0,174.8915,175.0711,174.7618,174.7718,9333.0
2025-05-12 11:00:00,175.13,175.36,175.11,175.13,11447.0,174.7518,174.9813,174.7319,174.7518,11447.0
2025-05-12 11:10:00,175.15,175.29,175.09,175.16,17092.0,174.7718,174.9115,174.7119,174.7817,17092.0
2025-05-12 11:20:00,175.13,175.15,174.9,175.06,8329.0,174.7518,174.7718,174.5223,174.682,8329.0
2025-05-12 11:30:00,175.08,175.2,175.02,175.03,9850.0,174.7019,174.8217,174.642,174.652,9850.0
2025-05-12 11:40:00,174.99,175.05,174.89,175.0,6175.0,174.6121,174.672,174.5123,174.6221,6175.0
2025-05-12 11:50:00,175.02,175.06,174.91,174.91,25941.0,174.642,174.682,174.5323,174.5323,25941.0
2025-05-12 12:00:00,174.93,175.2,174.9,175.2,9093.0,174.5522,174.8217,174.5223,174.8217,9093.0
2025-05-12 12:10:00,175.2,175.32,175.16,175.26,9480.0,174.8217,174.9414,174.7817,174.8815,9480.0
2025-05-12 12:20:00,175.27,175.46,175.26,175.32,11682.0,174.8915,175.0811,174.8815,174.9414,11682.0
2025-05-12 12:30:00,175.32,175.51,175.32,175.45,7592.0,174.9414,175.131,174.9414,175.0711,7592.0
2025-05-12 12:40:00,175.47,175.78,175.47,175.73,18990.0,175.0911,175.4004,175.0911,175.3505,18990.0
2025-05-12 12:50:00,175.74,175.84,175.72,175.84,50769.0,175.3605,175.4603,175.3405,175.4603,50769.0
2025-05-12 13:00:00,175.83,176.22,175.8,176.17,25931.0,175.4503,175.8395,175.4204,175.7896,25931.0
2025-05-12 13:10:00,176.16,176.16,176.0,176.0,13874.0,175.7796,175.7796,175.6199,175.6199,13874.0
2025-05-12 13:20:00,175.98,176.01,175.86,175.93,35494.0,175.6,175.6299,175.4802,175.5501,35494.0
2025-05-12 13:30:00,176.0,176.06,175.92,176.01,6815.0,175.6199,175.6798,175.5401,175.6299,6815.0
2025-05-12 13:40:00,175.99,176.07,175.97,176.02,8678.0,175.61,175.6898,175.59,175.6399,8678.0
2025-05-12 13:50:00,176.02,176.13,175.98,175.99,30057.0,175.6399,175.7497,175.6,175.61,30057.0
2025-05-12 14:00:00,176.03,176.16,176.01,176.07,8587.0,175.6499,175.7796,175.6299,175.6898,8587.0
2025-05-12 14:10:00,176.05,176.17,175.95,176.16,16589.0,175.6698,175.7896,175.57,175.7796,16589.0
2025-05-12 14:20:00,176.18,176.2,176.08,176.16,36913.0,175.7995,175.8195,175.6998,175.7796,36913.0
2025-05-12 14:30:00,176.18,176.29,176.18,176.26,13847.0,175.7995,175.9093,175.7995,175.8794,13847.0
2025-05-12 14:40:00,176.26,176.3,176.11,176.11,36919.0,175.8794,175.9193,175.7297,175.7297,36919.0
2025-05-12 14:50:00,176.1,176.1,175.95,175.96,13207.0,175.7197,175.7197,175.57,175.58,13207.0
2025-05-12 15:00:00,175.94,176.17,175.88,176.14,16647.0,175.5601,175.7896,175.5002,175.7596,16647.0
2025-05-12 15:10:00,176.14,176.15,175.96,176.09,12851.0,175.7596,175.7696,175.58,175.7097,12851.0
2025-05-12 15:20:00,176.05,176.11,175.93,175.96,19256.0,175.6698,175.7297,175.5501,175.58,19256.0
2025-05-12 15:30:00,175.95,176.05,175.91,175.92,14933.0,175.57,175.6698,175.5301,175.5401,14933.0
2025-05-12 15:40:00,175.87,175.9,175.73,175.88,46921.0,175.4902,175.5201,175.3505,175.5002,46921.0
2025-05-12 15:50:00,175.91,176.41,175.89,176.41,263414.0,175.5301,176.029,175.5102,176.029,263414.0
2025-05-13 09:30:00,176.26,176.49,176.07,176.44,22409.0,175.8794,176.1089,175.6898,176.059,22409.0
2025-05-13 09:40:00,176.44,176.55,176.33,176.34,20261.0,176.059,176.1687,175.9492,175.9592,20261.0
2025-05-13 09:50:00,176.37,176.81,176.36,176.74,14066.0,175.9891,176.4282,175.9792,176.3583,14066.0
2025-05-13 10:00:00,176.76,176.98,176.74,176.95,304155.0,176.3783,176.5978,176.3583,176.5679,304155.0
2025-05-13 10:10:00,176.95,177.45,176.85,177.2,31056.0,176.5679,177.0668,176.4681,176.8173,31056.0
2025-05-13 10:20:00,177.19,177.26,177.03,177.03,14445.0,176.8074,176.8772,176.6477,176.6477,14445.0
2025-05-13 10:30:00,177.01,177.15,176.96,177.01,13131.0,176.6278,176.7674,176.5779,176.6278,13131.0
2025-05-13 10:40:00,177.03,177.03,176.76,176.8,32429.0,176.6477,176.6477,176.3783,176.4182,32429.0
2025-05-13 10:50:00,176.88,177.09,176.87,177.04,75394.0,176.498,176.7076,176.4881,176.6577,75394.0
2025-05-13 11:00:00,177.03,177.11,176.95,177.07,5764.0,176.6477,176.7275,176.5679,176.6876,5764.0
2025-05-13 11:10:00,177.1,177.16,177.06,177.14,17932.0,176.7176,176.7774,176.6776,176.7575,17932.0
2025-05-13 11:20:00,177.15,177.32,177.09,177.22,123318.0,176.7674,176.9371,176.7076,176.8373,123318.0
2025-05-13 11:30:00,177.21,177.32,177.21,177.3,22175.0,176.8273,176.9371,176.8273,176.9171,22175.0
2025-05-13 11:40:00,177.3,177.3,177.13,177.13,10764.0,176.9171,176.9171,176.7475,176.7475,10764.0
2025-05-13 11:50:00,177.1,177.14,177.01,177.07,7838.0,176.7176,176.7575,176.6278,176.6876,7838.0
2025-05-13 12:00:00,177.06,177.06,176.84,176.91,10027.0,176.6776,176.6776,176.4581,176.528,10027.0
2025-05-13 12:10:00,176.84,177.04,176.84,176.91,16835.0,176.4581,176.6577,176.4581,176.528,16835.0
2025-05-13 12:20:00,176.85,177.08,176.85,177.01,6376.0,176.4681,176.6976,176.4681,176.6278,6376.0
2025-05-13 12:30:00,177.02,177.15,176.94,177.15,12874.0,176.6377,176.7674,176.5579,176.7674,12874.0
2025-05-13 12:40:00,177.12,177.24,177.1,177.16,31696.0,176.7375,176.8573,176.7176,176.7774,31696.0
2025-05-13 12:50:00,177.12,177.18,177.07,177.07,8992.0,176.7375,176.7974,176.6876,176.6876,8992.0
2025-05-13 13:00:00,177.1,177.13,177.03,177.05,172234.0,176.7176,176.7475,176.6477,176.6677,172234.0
2025-05-13 13:10:00,177.05,177.2,177.0,177.17,5651.0,176.6677,176.8173,176.6178,176.7874,5651.0
2025-05-13 13:20:00,177.16,177.23,177.13,177.18,3637.0,176.7774,176.8473,176.7475,176.7974,3637.0
2025-05-13 13:30:00,177.23,177.4,177.23,177.27,4078.0,176.8473,177.0169,176.8473,176.8872,4078.0
2025-05-13 13:40:00,177.33,177.33,177.21,177.28,8994.0,176.9471,176.9471,176.8273,176.8972,8994.0
2025-05-13 13:50:00,177.28,177.3,177.05,177.05,178978.0,176.8972,176.9171,176.6677,176.6677,178978.0
2025-05-13 14:00:00,177.02,177.2,176.98,177.07,18667.0,176.6377,176.8173,176.5978,176.6876,18667.0
2025-05-13 14:10:00,177.14,177.18,177.05,177.14,11240.0,176.7575,176.7974,176.6677,176.7575,11240.0
2025-05-13 14:20:00,177.13,177.19,177.04,177.04,29310.0,176.7475,176.8074,176.6577,176.6577,29310.0
2025-05-13 14:30:00,177.04,177.08,176.99,177.05,8633.0,176.6577,176.6976,176.6078,176.6677,8633.0
2025-05-13 14:40:00,177.03,177.04,176.93,176.98,29138.0,176.6477,176.6577,176.5479,176.5978,29138.0
2025-05-13 14:50:00,176.96,177.23,176.94,177.21,35276.0,176.5779,176.8473,176.5579,176.8273,35276.0
2025-05-13 15:00:00,177.21,177.23,177.13,177.14,12952.0,176.8273,176.8473,176.7475,176.7575,12952.0
2025-05-13 15:10:00,177.16,177.3,177.16,177.22,44590.0,176.7774,176.9171,176.7774,176.8373,44590.0
2025-05-13 15:20:00,177.2,177.24,177.12,177.18,98119.0,176.8173,176.8573,176.7375,176.7974,98119.0
2025-05-13 15:30:00,177.18,177.35,177.15,177.3,30077.0,176.7974,176.967,176.7674,176.9171,30077.0
2025-05-13 15:40:00,177.28,177.3,177.05,177.06,11816.0,176.8972,176.9171,176.6677,176.6776,11816.0
2025-05-13 15:50:00,177.07,177.17,176.7,176.72,38892.0,176.6876,176.7874,176.3184,176.3384,38892.0
2025-05-14 09:30:00,177.0,177.2,176.95,177.06,14068.0,176.6178,176.8173,176.5679,176.6776,14068.0
2025-05-14 09:40:00,177.06,177.06,176.63,176.69,103998.0,176.6776,176.6776,176.2486,176.3084,103998.0
2025-05-14 09:50:00,176.69,176.96,176.6,176.96,6354.0,176.3084,176.5779,176.2186,176.5779,6354.0
2025-05-14 10:00:00,176.99,177.03,176.78,176.84,20135.0,176.6078,176.6477,176.3982,176.4581,20135.0
2025-05-14 10:10:00,176.8,176.89,176.62,176.73,6034.0,176.4182,176.508,176.2386,176.3484,6034.0
2025-05-14 10:20:00,176.75,176.9,176.69,176.86,8756.0,176.3683,176.518,176.3084,176.4781,8756.0
2025-05-14 10:30:00,176.89,176.98,176.75,176.78,10033.0,176.508,176.5978,176.3683,176.3982,10033.0
2025-05-14 10:40:00,176.76,176.82,176.62,176.82,5385.0,176.3783,176.4382,176.2386,176.4382,5385.0
2025-05-14 10:50:00,176.88,176.93,176.82,176.86,12624.0,176.498,176.5479,176.4382,176.4781,12624.0
2025-05-14 11:00:00,176.87,176.88,176.31,176.48,13124.0,176.4881,176.498,175.9293,176.0989,13124.0
2025-05-14 11:10:00,176.49,176.65,176.48,176.6,23988.0,176.1089,176.2685,176.0989,176.2186,23988.0
2025-05-14 11:20:00,176.59,176.91,176.59,176.87,7130.0,176.2087,176.528,176.2087,176.4881,7130.0
2025-05-14 11:30:00,176.8,176.97,176.79,176.94,7650.0,176.4182,176.5878,176.4082,176.5579,7650.0
2025-05-14 11:40:00,176.95,176.95,176.85,176.93,12160.0,176.5679,176.5679,176.4681,176.5479,12160.0
2025-05-14 11:50:00,176.87,177.0,176.84,176.96,8281.0,176.4881,176.6178,176.4581,176.5779,8281.0
2025-05-14 12:00:00,176.94,177.07,176.94,177.02,16562.0,176.5579,176.6876,176.5579,176.6377,16562.0
2025-05-14 12:10:00,177.05,177.05,176.92,176.94,4277.0,176.6677,176.6677,176.5379,176.5579,4277.0
2025-05-14 12:20:00,176.92,176.99,176.89,176.95,9408.0,176.5379,176.6078,176.508,176.5679,9408.0
2025-05-14 12:30:00,176.94,177.15,176.9,176.9,7936.0,176.5579,176.7674,176.518,176.518,7936.0
2025-05-14 12:40:00,176.86,176.91,176.76,176.83,12663.0,176.4781,176.528,176.3783,176.4481,12663.0
2025-05-14 12:50:00,176.82,176.91,176.8,176.84,33717.0,176.4382,176.528,176.4182,176.4581,33717.0
2025-05-14 13:00:00,176.83,176.83,176.7,176.79,8389.0,176.4481,176.4481,176.3184,176.4082,8389.0
2025-05-14 13:10:00,176.79,176.79,176.52,176.64,61505.0,176.4082,176.4082,176.1388,176.2586,61505.0
2025-05-14 13:20:00,176.63,176.63,176.36,176.54,9699.0,176.2486,176.2486,175.9792,176.1588,9699.0
2025-05-14 13:30:00,176.56,176.7,176.51,176.69,75745.0,176.1787,176.3184,176.1288,176.3084,75745.0
2025-05-14 13:40:00,176.71,176.76,176.59,176.63,16729.0,176.3284,176.3783,176.2087,176.2486,16729.0
2025-05-14 13:50:00,176.67,176.8,176.67,176.77,11041.0,176.2885,176.4182,176.2885,176.3883,11041.0
2025-05-14 14:00:00,176.77,176.85,176.69,176.76,11422.0,176.3883,176.4681,176.3084,176.3783,11422.0
2025-05-14 14:10:00,176.75,176.81,176.64,176.8,14059.0,176.3683,176.4282,176.2586,176.4182,14059.0
2025-05-14 14:20:00,176.72,176.75,176.56,176.6,39811.0,176.3384,176.3683,176.1787,176.2186,39811.0
2025-05-14 14:30:00,176.62,177.0,176.62,176.75,32007.0,176.2386,176.6178,176.2386,176.3683,32007.0
2025-05-14 14:40:00,176.8,176.92,176.79,176.83,14186.0,176.4182,176.5379,176.4082,176.4481,14186.0
2025-05-14 14:50:00,176.8,176.9,176.79,176.87,17860.0,176.4182,176.518,176.4082,176.4881,17860.0
2025-05-14 15:00:00,176.84,176.86,176.72,176.79,33093.0,176.4581,176.4781,176.3384,176.4082,33093.0
2025-05-14 15:10:00,176.8,176.92,176.8,176.82,22348.0,176.4182,176.5379,176.4182,176.4382,22348.0
2025-05-14 15:20:00,176.81,176.83,176.56,176.72,18643.0,176.4282,176.4481,176.1787,176.3384,18643.0
2025-05-14 15:30:00,176.67,176.76,176.54,176.58,11996.0,176.2885,176.3783,176.1588,176.1987,11996.0
2025-05-14 15:40:00,176.58,176.64,176.46,176.6,101208.0,176.1987,176.2586,176.0789,176.2186,101208.0
2025-05-14 15:50:00,176.6,176.93,176.6,176.73,39184.0,176.2186,176.5479,176.2186,176.3484,39184.0
2025-05-15 09:30:00,176.01,176.58,176.01,176.43,17487.0,175.6299,176.1987,175.6299,176.049,17487.0
2025-05-15 09:40:00,176.33,176.47,176.15,176.2,18739.0,175.9492,176.0889,175.7696,175.8195,18739.0
2025-05-15 09:50:00,176.26,176.52,176.23,176.52,10341.0,175.8794,176.1388,175.8494,176.1388,10341.0
2025-05-15 10:00:00,176.52,176.77,176.51,176.66,94095.0,176.1388,176.3883,176.1288,176.2785,94095.0
2025-05-15 10:10:00,176.5,176.63,176.43,176.62,11384.0,176.1189,176.2486,176.049,176.2386,11384.0
2025-05-15 10:20:00,176.65,176.69,176.5,176.5,6649.0,176.2685,176.3084,176.1189,176.1189,6649.0
2025-05-15 10:30:00,176.52,176.55,176.43,176.5,8420.0,176.1388,176.1687,176.049,176.1189,8420.0
2025-05-15 10:40:00,176.53,176.73,176.5,176.59,7607.0,176.1488,176.3484,176.1189,176.2087,7607.0
2025-05-15 10:50:00,176.56,176.79,176.55,176.78,19979.0,176.1787,176.4082,176.1687,176.3982,19979.0
2025-05-15 11:00:00,176.82,177.04,176.78,177.0,6586.0,176.4382,176.6577,176.3982,176.6178,6586.0
2025-05-15 11:10:00,177.03,177.32,177.03,177.26,10854.0,176.6477,176.9371,176.6477,176.8772,10854.0
2025-05-15 11:20:00,177.35,177.44,177.25,177.33,8425.0,176.967,177.0568,176.8672,176.9471,8425.0
2025-05-15 11:30:00,177.33,177.42,177.29,177.38,120680.0,176.9471,177.0369,176.9071,176.997,120680.0
2025-05-15 11:40:00,177.41,177.65,177.41,177.55,23868.0,177.0269,177.2664,177.0269,177.1666,23868.0
2025-05-15 11:50:00,177.51,177.6,177.44,177.59,10623.0,177.1267,177.2165,177.0568,177.2065,10623.0
2025-05-15 12:00:00,177.6,177.86,177.56,177.84,10269.0,177.2165,177.4759,177.1766,177.456,10269.0
2025-05-15 12:10:00,177.84,177.85,177.61,177.64,11918.0,177.456,177.4659,177.2265,177.2564,11918.0
2025-05-15 12:20:00,177.61,177.64,177.5,177.62,24607.0,177.2265,177.2564,177.1167,177.2364,24607.0
2025-05-15 12:30:00,177.58,177.73,177.5,177.7,20119.0,177.1965,177.3462,177.1167,177.3163,20119.0
2025-05-15 12:40:00,177.7,177.8,177.63,177.78,12195.0,177.3163,177.416,177.2464,177.3961,12195.0
2025-05-15 12:50:00,177.79,177.86,177.73,177.86,7342.0,177.4061,177.4759,177.3462,177.4759,7342.0
2025-05-15 13:00:00,177.87,178.06,177.86,177.92,48804.0,177.4859,177.6755,177.4759,177.5358,48804.0
2025-05-15 13:10:00,177.91,178.04,177.87,178.04,5904.0,177.5258,177.6555,177.4859,177.6555,5904.0
2025-05-15 13:20:00,178.04,178.12,177.94,178.03,8282.0,177.6555,177.7354,177.5557,177.6455,8282.0
2025-05-15 13:30:00,178.02,178.02,177.81,177.87,14758.0,177.6356,177.6356,177.426,177.4859,14758.0
2025-05-15 13:40:00,177.83,177.97,177.82,177.88,10139.0,177.446,177.5857,177.436,177.4959,10139.0
2025-05-15 13:50:00,177.84,177.94,177.73,177.76,6787.0,177.456,177.5557,177.3462,177.3761,6787.0
2025-05-15 14:00:00,177.77,177.77,177.6,177.71,8573.0,177.3861,177.3861,177.2165,177.3262,8573.0
2025-05-15 14:10:00,177.66,177.69,177.46,177.47,11745.0,177.2763,177.3063,177.0768,177.0868,11745.0
2025-05-15 14:20:00,177.44,177.62,177.42,177.62,40483.0,177.0568,177.2364,177.0369,177.2364,40483.0
2025-05-15 14:30:00,177.64,177.89,177.62,177.79,9592.0,177.2564,177.5059,177.2364,177.4061,9592.0
2025-05-15 14:40:00,177.83,177.89,177.73,177.79,6642.0,177.446,177.5059,177.3462,177.4061,6642.0
2025-05-15 14:50:00,177.77,177.81,177.71,177.77,7226.0,177.3861,177.426,177.3262,177.3861,7226.0
2025-05-15 15:00:00,177.76,177.84,177.62,177.66,19812.0,177.3761,177.456,177.2364,177.2763,19812.0
2025-05-15 15:10:00,177.65,177.83,177.63,177.75,14134.0,177.2664,177.446,177.2464,177.3662,14134.0
2025-05-15 15:20:00,177.69,177.74,177.32,177.46,15305.0,177.3063,177.3562,176.9371,177.0768,15305.0
2025-05-15 15:30:00,177.47,177.69,177.47,177.55,13084.0,177.0868,177.3063,177.0868,177.1666,13084.0
2025-05-15 15:40:00,177.58,177.75,177.56,177.63,18170.0,177.1965,177.3662,177.1766,177.2464,18170.0
2025-05-15 15:50:00,177.69,177.95,177.61,177.95,27664.0,177.3063,177.5657,177.2265,177.5657,27664.0
2025-05-16 09:30:00,178.02,178.07,177.84,177.96,26291.0,177.6356,177.6855,177.456,177.5757,26291.0
2025-05-16 09:40:00,177.94,178.08,177.87,178.08,4778.0,177.5557,177.6954,177.4859,177.6954,4778.0
2025-05-16 09:50:00,178.09,178.28,178.05,178.22,5734.0,177.7054,177.895,177.6655,177.8351,5734.0
2025-05-16 10:00:00,178.24,178.33,178.07,178.14,6168.0,177.8551,177.9449,177.6855,177.7553,6168.0
2025-05-16 10:10:00,178.16,178.3,178.06,178.29,5481.0,177.7753,177.915,177.6755,177.905,5481.0
2025-05-16 10:20:00,178.3,178.35,178.1,178.11,10501.0,177.915,177.9649,177.7154,177.7254,10501.0
2025-05-16 10:30:00,178.09,178.12,177.96,178.03,10661.0,177.7054,177.7354,177.5757,177.6455,10661.0
2025-05-16 10:40:00,178.03,178.03,177.75,177.92,5522.0,177.6455,177.6455,177.3662,177.5358,5522.0
2025-05-16 10:50:00,177.99,178.1,177.98,178.0,7140.0,177.6056,177.7154,177.5957,177.6156,7140.0
2025-05-16 11:00:00,178.06,178.11,177.98,177.99,7664.0,177.6755,177.7254,177.5957,177.6056,7664.0
2025-05-16 11:10:00,178.06,178.16,178.0,178.08,6413.0,177.6755,177.7753,177.6156,177.6954,6413.0
2025-05-16 11:20:00,178.09,178.1,177.92,178.06,4825.0,177.7054,177.7154,177.5358,177.6755,4825.0
2025-05-16 11:30:00,178.12,178.22,178.12,178.17,18499.0,177.7354,177.8351,177.7354,177.7852,18499.0
2025-05-16 11:40:00,178.19,178.27,178.17,178.17,13364.0,177.8052,177.885,177.7852,177.7852,13364.0
2025-05-16 11:50:00,178.19,178.25,178.09,178.1,12318.0,177.8052,177.8651,177.7054,177.7154,12318.0
2025-05-16 12:00:00,178.13,178.3,178.12,178.27,11937.0,177.7453,177.915,177.7354,177.885,11937.0
2025-05-16 12:10:00,178.27,178.47,178.24,178.38,8698.0,177.885,178.0846,177.8551,177.9948,8698.0
2025-05-16 12:20:00,178.39,178.51,178.39,178.49,7128.0,178.0048,178.1245,178.0048,178.1046,7128.0
2025-05-16 12:30:00,178.51,178.55,178.44,178.53,19204.0,178.1245,178.1644,178.0547,178.1445,19204.0
2025-05-16 12:40:00,178.55,178.61,178.48,178.49,12928.0,178.1644,178.2243,178.0946,178.1046,12928.0
2025-05-16 12:50:00,178.46,178.64,178.45,178.58,37606.0,178.0746,178.2542,178.0646,178.1944,37606.0
2025-05-16 13:00:00,178.57,178.75,178.54,178.7,25495.0,178.1844,178.364,178.1544,178.3141,25495.0
2025-05-16 13:10:00,178.7,178.89,178.65,178.87,26724.0,178.3141,178.5037,178.2642,178.4837,26724.0
2025-05-16 13:20:00,178.85,178.87,178.77,178.8,8586.0,178.4638,178.4837,178.384,178.4139,8586.0
2025-05-16 13:30:00,178.82,178.91,178.82,178.84,8978.0,178.4338,178.5236,178.4338,178.4538,8978.0
2025-05-16 13:40:00,178.83,178.86,178.8,178.81,5741.0,178.4438,178.4738,178.4139,178.4239,5741.0
2025-05-16 13:50:00,178.81,178.81,178.67,178.73,9343.0,178.4239,178.4239,178.2842,178.344,9343.0
2025-05-16 14:00:00,178.71,178.78,178.7,178.73,7164.0,178.3241,178.3939,178.3141,178.344,7164.0
2025-05-16 14:10:00,178.74,178.87,178.72,178.83,17472.0,178.354,178.4837,178.3341,178.4438,17472.0
2025-05-16 14:20:00,178.84,178.94,178.84,178.9,10967.0,178.4538,178.5536,178.4538,178.5137,10967.0
2025-05-16 14:30:00,178.9,178.99,178.87,178.99,13019.0,178.5137,178.6035,178.4837,178.6035,13019.0
2025-05-16 14:40:00,178.99,179.09,178.95,179.05,12649.0,178.6035,178.7033,178.5636,178.6633,12649.0
2025-05-16 14:50:00,179.06,179.13,179.0,179.0,15733.0,178.6733,178.7432,178.6135,178.6135,15733.0
2025-05-16 15:00:00,179.04,179.21,179.03,179.14,26859.0,178.6534,178.823,178.6434,178.7532,26859.0
2025-05-16 15:10:00,179.14,179.18,179.08,179.16,28717.0,178.7532,178.7931,178.6933,178.7731,28717.0
2025-05-16 15:20:00,179.14,179.15,179.06,179.11,13343.0,178.7532,178.7631,178.6733,178.7232,13343.0
2025-05-16 15:30:00,179.07,179.07,178.93,179.0,22726.0,178.6833,178.6833,178.5436,178.6135,22726.0
2025-05-16 15:40:00,178.9,179.14,178.88,179.07,17957.0,178.5137,178.7532,178.4937,178.6833,17957.0
2025-05-16 15:50:00,179.05,179.19,179.04,179.17,50142.0,178.6633,178.803,178.6534,178.7831,50142.0
2025-05-19 09:30:00,177.34,178.16,177.34,178.16,19976.0,176.957,177.7753,176.957,177.7753,19976.0
2025-05-19 09:40:00,178.26,178.51,178.17,178.45,13219.0,177.8751,178.1245,177.7852,178.0646,13219.0
2025-05-19 09:50:00,178.46,178.56,178.41,178.51,4595.0,178.0746,178.1744,178.0247,178.1245,4595.0
2025-05-19 10:00:00,178.56,178.98,178.47,178.91,28450.0,178.1744,178.5935,178.0846,178.5236,28450.0
2025-05-19 10:10:00,178.85,178.97,178.71,178.91,14122.0,178.4638,178.5835,178.3241,178.5236,14122.0
2025-05-19 10:20:00,178.96,178.96,178.53,178.75,6845.0,178.5735,178.5735,178.1445,178.364,6845.0
2025-05-19 10:30:00,178.7,178.86,178.62,178.77,4293.0,178.3141,178.4738,178.2343,178.384,4293.0
2025-05-19 10:40:00,178.85,178.92,178.62,178.65,2554.0,178.4638,178.5336,178.2343,178.2642,2554.0
2025-05-19 10:50:00,178.65,178.84,178.61,178.65,9369.0,178.2642,178.4538,178.2243,178.2642,9369.0
2025-05-19 11:00:00,178.69,178.86,178.67,178.82,21240.0,178.3041,178.4738,178.2842,178.4338,21240.0
2025-05-19 11:10:00,178.84,179.05,178.84,179.05,13277.0,178.4538,178.6633,178.4538,178.6633,13277.0
2025-05-19 11:20:00,179.02,179.04,178.88,178.88,7129.0,178.6334,178.6534,178.4937,178.4937,7129.0
2025-05-19 11:30:00,178.93,179.09,178.91,179.09,6662.0,178.5436,178.7033,178.5236,178.7033,6662.0
2025-05-19 11:40:00,179.12,179.26,179.01,179.03,12222.0,178.7332,178.8729,178.6234,178.6434,12222.0
2025-05-19 11:50:00,179.03,179.13,178.97,179.13,7124.0,178.6434,178.7432,178.5835,178.7432,7124.0
2025-05-19 12:00:00,179.13,179.2,179.13,179.16,9838.0,178.7432,178.813,178.7432,178.7731,9838.0
2025-05-19 12:10:00,179.21,179.28,179.18,179.18,10347.0,178.823,178.8928,178.7931,178.7931,10347.0
2025-05-19 12:20:00,179.24,179.44,179.22,179.43,8336.0,178.8529,179.0525,178.833,179.0425,8336.0
2025-05-19 12:30:00,179.44,179.44,179.33,179.38,28667.0,179.0525,179.0525,178.9427,178.9926,28667.0
2025-05-19 12:40:00,179.35,179.39,179.29,179.38,8389.0,178.9627,179.0026,178.9028,178.9926,8389.0
2025-05-19 12:50:00,179.39,179.63,179.38,179.6,23333.0,179.0026,179.2421,178.9926,179.2122,23333.0
2025-05-19 13:00:00,179.58,179.81,179.58,179.81,15281.0,179.1922,179.4217,179.1922,179.4217,15281.0
2025-05-19 13:10:00,179.78,179.85,179.71,179.75,6637.0,179.3918,179.4616,179.3219,179.3618,6637.0
2025-05-19 13:20:00,179.68,179.82,179.67,179.71,36100.0,179.292,179.4317,179.282,179.3219,36100.0
2025-05-19 13:30:00,179.69,179.8,179.62,179.69,49659.0,179.302,179.4117,179.2321,179.302,49659.0
2025-05-19 13:40:00,179.71,179.72,179.57,179.6,32061.0,179.3219,179.3319,179.1822,179.2122,32061.0
2025-05-19 13:50:00,179.56,179.63,179.49,179.51,13198.0,179.1722,179.2421,179.1024,179.1224,13198.0
2025-05-19 14:00:00,179.51,179.55,179.44,179.53,10058.0,179.1224,179.1623,179.0525,179.1423,10058.0
2025-05-19 14:10:00,179.49,179.49,179.23,179.23,11157.0,179.1024,179.1024,178.843,178.843,11157.0
2025-05-19 14:20:00,179.27,179.38,179.21,179.32,22201.0,178.8829,178.9926,178.823,178.9328,22201.0
2025-05-19 14:30:00,179.29,179.5,179.27,179.48,8612.0,178.9028,179.1124,178.8829,179.0924,8612.0
2025-05-19 14:40:00,179.46,179.5,179.33,179.38,16595.0,179.0725,179.1124,178.9427,178.9926,16595.0
2025-05-19 14:50:00,179.38,179.49,179.38,179.48,25093.0,178.9926,179.1024,178.9926,179.0924,25093.0
2025-05-19 15:00:00,179.48,179.55,179.34,179.38,29503.0,179.0924,179.1623,178.9527,178.9926,29503.0
2025-05-19 15:10:00,179.36,179.38,179.23,179.24,17285.0,178.9727,178.9926,178.843,178.8529,17285.0
2025-05-19 15:20:00,179.22,179.32,179.12,179.22,28566.0,178.833,178.9328,178.7332,178.833,28566.0
2025-05-19 15:30:00,179.23,179.35,179.22,179.33,29021.0,178.843,178.9627,178.833,178.9427,29021.0
2025-05-19 15:40:00,179.33,179.48,179.25,179.45,32215.0,178.9427,179.0924,178.8629,179.0625,32215.0
2025-05-19 15:50:00,179.45,179.73,179.45,179.66,193279.0,179.0625,179.3419,179.0625,179.272,193279.0
2025-05-20 09:30:00,179.14,179.21,178.93,179.06,15210.0,178.7532,178.823,178.5436,178.6733,15210.0
2025-05-20 09:40:00,179.09,179.13,178.76,178.88,9449.0,178.7033,178.7432,178.374,178.4937,9449.0
2025-05-20 09:50:00,178.87,179.19,178.83,179.04,19187.0,178.4837,178.803,178.4438,178.6534,19187.0
2025-05-20 10:00:00,179.01,179.11,178.89,178.89,18579.0,178.6234,178.7232,178.5037,178.5037,18579.0
2025-05-20 10:10:00,178.86,179.02,178.86,178.98,14224.0,178.4738,178.6334,178.4738,178.5935,14224.0
2025-05-20 10:20:00,178.98,179.11,178.91,179.01,47378.0,178.5935,178.7232,178.5236,178.6234,47378.0
2025-05-20 10:30:00,179.02,179.25,178.98,179.25,14460.0,178.6334,178.8629,178.5935,178.8629,14460.0
2025-05-20 10:40:00,179.27,179.31,179.21,179.3,12152.0,178.8829,178.9228,178.823,178.9128,12152.0
2025-05-20 10:50:00,179.24,179.27,179.03,179.03,8142.0,178.8529,178.8829,178.6434,178.6434,8142.0
2025-05-20 11:00:00,178.99,179.06,178.92,179.04,7558.0,178.6035,178.6733,178.5336,178.6534,7558.0
2025-05-20 11:10:00,179.06,179.26,179.04,179.22,47683.0,178.6733,178.8729,178.6534,178.833,47683.0
2025-05-20 11:20:00,179.26,179.26,179.1,179.16,44842.0,178.8729,178.8729,178.7132,178.7731,44842.0
2025-05-20 11:30:00,179.2,179.21,179.05,179.07,14436.0,178.813,178.823,178.6633,178.6833,14436.0
2025-05-20 11:40:00,179.07,179.08,178.88,178.98,48555.0,178.6833,178.6933,178.4937,178.5935,48555.0
2025-05-20 11:50:00,178.97,179.09,178.93,179.02,13214.0,178.5835,178.7033,178.5436,178.6334,13214.0
2025-05-20 12:00:00,179.05,179.09,178.89,178.91,72667.0,178.6633,178.7033,178.5037,178.5236,72667.0
2025-05-20 12:10:00,178.93,178.93,178.8,178.88,92490.0,178.5436,178.5436,178.4139,178.4937,92490.0
2025-05-20 12:20:00,178.86,178.95,178.81,178.9,189448.0,178.4738,178.5636,178.4239,178.5137,189448.0
2025-05-20 12:30:00,178.92,179.07,178.9,179.04,28183.0,178.5336,178.6833,178.5137,178.6534,28183.0
2025-05-20 12:40:00,179.07,179.14,179.04,179.09,11987.0,178.6833,178.7532,178.6534,178.7033,11987.0
2025-05-20 12:50:00,179.11,179.17,179.08,179.14,16532.0,178.7232,178.7831,178.6933,178.7532,16532.0
2025-05-20 13:00:00,179.13,179.24,179.09,179.21,8350.0,178.7432,178.8529,178.7033,178.823,8350.0
2025-05-20 13:10:00,179.22,179.24,179.15,179.15,82953.0,178.833,178.8529,178.7631,178.7631,82953.0
2025-05-20 13:20:00,179.16,179.22,179.08,179.16,34486.0,178.7731,178.833,178.6933,178.7731,34486.0
2025-05-20 13:30:00,179.14,179.17,178.97,178.98,30232.0,178.7532,178.7831,178.5835,178.5935,30232.0
2025-05-20 13:40:00,179.0,179.07,178.95,178.95,372555.0,178.6135,178.6833,178.5636,178.5636,372555.0
2025-05-20 13:50:00,178.96,179.07,178.89,179.06,68319.0,178.5735,178.6833,178.5037,178.6733,68319.0
2025-05-20 14:00:00,179.04,179.09,179.01,179.06,9499.0,178.6534,178.7033,178.6234,178.6733,9499.0
2025-05-20 14:10:00,179.03,179.07,178.86,178.89,78498.0,178.6434,178.6833,178.4738,178.5037,78498.0
2025-05-20 14:20:00,178.89,178.89,178.36,178.41,94345.0,178.5037,178.5037,177.9748,178.0247,94345.0
2025-05-20 14:30:00,178.38,178.61,178.34,178.58,39367.0,177.9948,178.2243,177.9549,178.1944,39367.0
2025-05-20 14:40:00,178.57,178.59,178.4,178.48,32774.0,178.1844,178.2043,178.0147,178.0946,32774.0
2025-05-20 14:50:00,178.49,178.55,178.43,178.47,22596.0,178.1046,178.1644,178.0447,178.0846,22596.0
2025-05-20 15:00:00,178.46,178.46,178.1,178.39,97680.0,178.0746,178.0746,177.7154,178.0048,97680.0
2025-05-20 15:10:00,178.38,178.52,178.32,178.48,43954.0,177.9948,178.1345,177.9349,178.0946,43954.0
2025-05-20 15:20:00,178.48,178.6,178.48,178.5,17167.0,178.0946,178.2143,178.0946,178.1145,17167.0
2025-05-20 15:30:00,178.53,178.78,178.53,178.76,38698.0,178.1445,178.3939,178.1445,178.374,38698.0
2025-05-20 15:40:00,178.76,178.78,178.59,178.65,21308.0,178.374,178.3939,178.2043,178.2642,21308.0
2025-05-20 15:50:00,178.61,179.03,178.57,179.02,76225.0,178.2243,178.6434,178.1844,178.6334,76225.0
2025-05-21 09:30:00,177.67,178.0,177.53,178.0,18210.0,177.2863,177.6156,177.1466,177.6156,18210.0
2025-05-21 09:40:00,177.91,178.16,177.91,178.16,7052.0,177.5258,177.7753,177.5258,177.7753,7052.0
2025-05-21 09:50:00,178.17,178.32,178.11,178.11,25730.0,177.7852,177.9349,177.7254,177.7254,25730.0
2025-05-21 10:00:00,178.19,178.5,178.18,178.38,59714.0,177.8052,178.1145,177.7952,177.9948,59714.0
2025-05-21 10:10:00,178.37,178.37,178.19,178.25,10268.0,177.9848,177.9848,177.8052,177.8651,10268.0
2025-05-21 10:20:00,178.29,178.37,178.1,178.13,18254.0,177.905,177.9848,177.7154,177.7453,18254.0
2025-05-21 10:30:00,178.12,178.23,177.99,178.19,15313.0,177.7354,177.8451,177.6056,177.8052,15313.0
2025-05-21 10:40:00,178.22,178.26,177.99,178.08,11298.0,177.8351,177.8751,177.6056,177.6954,11298.0
2025-05-21 10:50:00,178.13,178.44,178.09,178.43,52720.0,177.7453,178.0547,177.7054,178.0447,52720.0
2025-05-21 11:00:00,178.43,178.76,178.38,178.75,130920.0,178.0447,178.374,177.9948,178.364,130920.0
2025-05-21 11:10:00,178.67,178.8,178.65,178.71,39175.0,178.2842,178.4139,178.2642,178.3241,39175.0
2025-05-21 11:20:00,178.72,178.82,178.65,178.73,93205.0,178.3341,178.4338,178.2642,178.344,93205.0
2025-05-21 11:30:00,178.76,178.78,178.61,178.67,14059.0,178.374,178.3939,178.2243,178.2842,14059.0
2025-05-21 11:40:00,178.72,178.74,178.61,178.66,27972.0,178.3341,178.354,178.2243,178.2742,27972.0
2025-05-21 11:50:00,178.65,178.83,178.63,178.75,28104.0,178.2642,178.4438,178.2443,178.364,28104.0
2025-05-21 12:00:00,178.73,178.85,178.65,178.85,11910.0,178.344,178.4638,178.2642,178.4638,11910.0
2025-05-21 12:10:00,178.81,178.83,178.66,178.69,35410.0,178.4239,178.4438,178.2742,178.3041,35410.0
2025-05-21 12:20:00,178.67,178.69,178.59,178.66,49735.0,178.2842,178.3041,178.2043,178.2742,49735.0
2025-05-21 12:30:00,178.66,178.78,178.63,178.66,40972.0,178.2742,178.3939,178.2443,178.2742,40972.0
2025-05-21 12:40:00,178.66,178.87,178.63,178.86,38679.0,178.2742,178.4837,178.2443,178.4738,38679.0
2025-05-21 12:50:00,178.88,178.9,178.58,178.61,18064.0,178.4937,178.5137,178.1944,178.2243,18064.0
2025-05-21 13:00:00,178.59,178.59,178.22,178.25,76774.0,178.2043,178.2043,177.8351,177.8651,76774.0
2025-05-21 13:10:00,178.24,178.24,177.38,177.54,117353.0,177.8551,177.8551,176.997,177.1566,117353.0
2025-05-21 13:20:00,177.53,177.53,176.54,176.57,65234.0,177.1466,177.1466,176.1588,176.1887,65234.0
2025-05-21 13:30:00,176.52,177.47,176.34,177.47,22732.0,176.1388,177.0868,175.9592,177.0868,22732.0
2025-05-21 13:40:00,177.4,177.43,176.98,177.15,20380.0,177.0169,177.0468,176.5978,176.7674,20380.0
2025-05-21 13:50:00,177.09,177.21,176.84,176.96,13715.0,176.7076,176.8273,176.4581,176.5779,13715.0
2025-05-21 14:00:00,176.99,177.04,176.64,176.99,19183.0,176.6078,176.6577,176.2586,176.6078,19183.0
2025-05-21 14:10:00,177.0,177.0,176.6,176.66,18068.0,176.6178,176.6178,176.2186,176.2785,18068.0
2025-05-21 14:20:00,176.61,176.8,176.39,176.7,29205.0,176.2286,176.4182,176.0091,176.3184,29205.0
2025-05-21 14:30:00,176.71,177.0,176.67,176.76,11620.0,176.3284,176.6178,176.2885,176.3783,11620.0
2025-05-21 14:40:00,176.8,176.95,176.53,176.53,10462.0,176.4182,176.5679,176.1488,176.1488,10462.0
2025-05-21 14:50:00,176.5,176.6,176.32,176.37,16332.0,176.1189,176.2186,175.9392,175.9891,16332.0
2025-05-21 15:00:00,176.34,176.53,176.01,176.05,18671.0,175.9592,176.1488,175.6299,175.6698,18671.0
2025-05-21 15:10:00,176.04,176.29,175.91,176.13,95063.0,175.6598,175.9093,175.5301,175.7497,95063.0
2025-05-21 15:20:00,176.11,176.17,175.76,175.9,67372.0,175.7297,175.7896,175.3805,175.5201,67372.0
2025-05-21 15:30:00,175.94,176.44,175.93,176.44,35173.0,175.5601,176.059,175.5501,176.059,35173.0
2025-05-21 15:40:00,176.36,176.53,176.29,176.36,20664.0,175.9792,176.1488,175.9093,175.9792,20664.0
2025-05-21 15:50:00,176.37,176.54,176.08,176.08,49176.0,175.9891,176.1588,175.6998,175.6998,49176.0
2025-05-22 09:30:00,175.88,176.13,175.73,175.85,12694.0,175.5002,175.7497,175.3505,175.4703,12694.0
2025-05-22 09:40:00,175.9,176.05,175.72,175.84,19177.0,175.5201,175.6698,175.3405,175.4603,19177.0
2025-05-22 09:50:00,175.79,176.32,175.79,176.23,19060.0,175.4104,175.9392,175.4104,175.8494,19060.0
2025-05-22 10:00:00,176.28,176.53,176.23,176.51,17825.0,175.8993,176.1488,175.8494,176.1288,17825.0
2025-05-22 10:10:00,176.45,176.45,176.11,176.15,17215.0,176.069,176.069,175.7297,175.7696,17215.0
2025-05-22 10:20:00,176.11,176.12,175.72,175.77,14268.0,175.7297,175.7397,175.3405,175.3904,14268.0
2025-05-22 10:30:00,175.8,175.9,175.58,175.64,10761.0,175.4204,175.5201,175.2008,175.2607,10761.0
2025-05-22 10:40:00,175.6,175.86,175.56,175.62,18211.0,175.2208,175.4802,175.1809,175.2408,18211.0
2025-05-22 10:50:00,175.64,175.79,175.37,175.79,12717.0,175.2607,175.4104,174.9913,175.4104,12717.0
2025-05-22 11:00:00,175.77,175.92,175.71,175.92,10425.0,175.3904,175.5401,175.3306,175.5401,10425.0
2025-05-22 11:10:00,175.87,175.9,175.51,175.68,6060.0,175.4902,175.5201,175.131,175.3006,6060.0
2025-05-22 11:20:00,175.65,175.89,175.58,175.6,16235.0,175.2707,175.5102,175.2008,175.2208,16235.0
2025-05-22 11:30:00,175.58,176.03,175.54,175.98,24187.0,175.2008,175.6499,175.1609,175.6,24187.0
2025-05-22 11:40:00,175.91,176.13,175.9,175.92,35331.0,175.5301,175.7497,175.5201,175.5401,35331.0
2025-05-22 11:50:00,175.95,176.06,175.91,176.06,7990.0,175.57,175.6798,175.5301,175.6798,7990.0
2025-05-22 12:00:00,176.09,176.22,175.99,176.18,19358.0,175.7097,175.8395,175.61,175.7995,19358.0
2025-05-22 12:10:00,176.18,176.49,176.18,176.29,8279.0,175.7995,176.1089,175.7995,175.9093,8279.0
2025-05-22 12:20:00,176.27,176.3,176.15,176.2,11913.0,175.8893,175.9193,175.7696,175.8195,11913.0
2025-05-22 12:30:00,176.19,176.19,176.03,176.15,16137.0,175.8095,175.8095,175.6499,175.7696,16137.0
2025-05-22 12:40:00,176.11,176.16,175.91,175.91,11522.0,175.7297,175.7796,175.5301,175.5301,11522.0
2025-05-22 12:50:00,175.93,175.98,175.75,175.75,22941.0,175.5501,175.6,175.3705,175.3705,22941.0
2025-05-22 13:00:00,175.76,175.82,175.65,175.66,14871.0,175.3805,175.4403,175.2707,175.2807,14871.0
2025-05-22 13:10:00,175.67,176.04,175.64,176.0,17233.0,175.2906,175.6598,175.2607,175.6199,17233.0
2025-05-22 13:20:00,176.05,176.28,176.05,176.23,13594.0,175.6698,175.8993,175.6698,175.8494,13594.0
2025-05-22 13:30:00,176.24,176.34,176.14,176.28,16098.0,175.8594,175.9592,175.7596,175.8993,16098.0
2025-05-22 13:40:00,176.28,176.44,176.27,176.38,22544.0,175.8993,176.059,175.8893,175.9991,22544.0
2025-05-22 13:50:00,176.37,176.53,176.32,176.41,12252.0,175.9891,176.1488,175.9392,176.029,12252.0
2025-05-22 14:00:00,176.43,176.5,176.38,176.44,20989.0,176.049,176.1189,175.9991,176.059,20989.0
2025-05-22 14:10:00,176.43,176.58,176.35,176.58,17939.0,176.049,176.1987,175.9692,176.1987,17939.0
2025-05-22 14:20:00,176.61,176.63,176.45,176.52,38683.0,176.2286,176.2486,176.069,176.1388,38683.0
2025-05-22 14:30:00,176.5,176.54,176.36,176.37,20533.0,176.1189,176.1588,175.9792,175.9891,20533.0
2025-05-22 14:40:00,176.36,176.47,176.3,176.39,27333.0,175.9792,176.0889,175.9193,176.0091,27333.0
2025-05-22 14:50:00,176.38,176.62,176.38,176.56,36122.0,175.9991,176.2386,175.9991,176.1787,36122.0
2025-05-22 15:00:00,176.55,176.71,176.54,176.58,54057.0,176.1687,176.3284,176.1588,176.1987,54057.0
2025-05-22 15:10:00,176.58,176.66,176.55,176.56,36358.0,176.1987,176.2785,176.1687,176.1787,36358.0
2025-05-22 15:20:00,176.59,176.82,176.55,176.78,19310.0,176.2087,176.4382,176.1687,176.3982,19310.0
2025-05-22 15:30:00,176.79,176.79,176.49,176.54,35195.0,176.4082,176.4082,176.1089,176.1588,35195.0
2025-05-22 15:40:00,176.51,176.56,176.19,176.38,22737.0,176.1288,176.1787,175.8095,175.9991,22737.0
2025-05-22 15:50:00,176.44,176.52,175.69,175.8,267818.0,176.059,176.1388,175.3106,175.4204,267818.0
2025-05-23 09:30:00,173.23,173.88,173.0,173.59,15112.0,172.8559,173.5045,172.6264,173.2151,15112.0
2025-05-23 09:40:00,173.56,173.68,173.25,173.33,198358.0,173.1852,173.3049,172.8759,172.9557,198358.0
2025-05-23 09:50:00,173.36,173.54,173.25,173.38,33018.0,172.9856,173.1652,172.8759,173.0056,33018.0
2025-05-23 10:00:00,173.42,173.85,173.42,173.72,30046.0,173.0455,173.4746,173.0455,173.3449,30046.0
2025-05-23 10:10:00,173.66,174.05,173.62,173.75,21649.0,173.285,173.6741,173.2451,173.3748,21649.0
2025-05-23 10:20:00,173.64,173.96,173.5,173.73,15519.0,173.265,173.5843,173.1253,173.3548,15519.0
2025-05-23 10:30:00,173.74,173.97,173.73,173.91,12663.0,173.3648,173.5943,173.3548,173.5344,12663.0
2025-05-23 10:40:00,173.89,174.05,173.84,173.93,10828.0,173.5145,173.6741,173.4646,173.5544,10828.0
2025-05-23 10:50:00,173.92,173.92,173.52,173.54,8640.0,173.5444,173.5444,173.1453,173.1652,8640.0
2025-05-23 11:00:00,173.56,173.8,173.49,173.67,15221.0,173.1852,173.4247,173.1154,173.295,15221.0
2025-05-23 11:10:00,173.69,173.79,173.52,173.76,13305.0,173.3149,173.4147,173.1453,173.3848,13305.0
2025-05-23 11:20:00,173.7,173.98,173.7,173.97,8720.0,173.3249,173.6043,173.3249,173.5943,8720.0
2025-05-23 11:30:00,173.98,174.31,173.95,174.1,22254.0,173.6043,173.9336,173.5744,173.724,22254.0
2025-05-23 11:40:00,174.12,174.2,174.04,174.12,24653.0,173.744,173.8238,173.6642,173.744,24653.0
2025-05-23 11:50:00,174.13,174.15,173.83,173.85,9959.0,173.754,173.7739,173.4546,173.4746,9959.0
2025-05-23 12:00:00,173.87,174.05,173.72,173.86,32494.0,173.4945,173.6741,173.3449,173.4846,32494.0
2025-05-23 12:10:00,173.84,173.88,173.73,173.76,22548.0,173.4646,173.5045,173.3548,173.3848,22548.0
2025-05-23 12:20:00,173.83,174.08,173.83,173.99,4738.0,173.4546,173.7041,173.4546,173.6143,4738.0
2025-05-23 12:30:00,173.95,174.1,173.76,174.08,15470.0,173.5744,173.724,173.3848,173.7041,15470.0
2025-05-23 12:40:00,174.08,174.16,173.99,174.16,23959.0,173.7041,173.7839,173.6143,173.7839,23959.0
2025-05-23 12:50:00,174.19,174.22,174.0,174.02,7771.0,173.8138,173.8438,173.6243,173.6442,7771.0
2025-05-23 13:00:00,174.01,174.28,173.98,174.25,5316.0,173.6342,173.9036,173.6043,173.8737,5316.0
2025-05-23 13:10:00,174.27,174.57,174.22,174.56,26480.0,173.8937,174.193,173.8438,174.183,26480.0
2025-05-23 13:20:00,174.56,174.61,174.47,174.61,42968.0,174.183,174.2329,174.0932,174.2329,42968.0
2025-05-23 13:30:00,174.55,174.55,174.42,174.45,8011.0,174.1731,174.1731,174.0433,174.0733,8011.0
2025-05-23 13:40:00,174.4,174.47,174.3,174.46,9133.0,174.0234,174.0932,173.9236,174.0833,9133.0
2025-05-23 13:50:00,174.51,174.69,174.41,174.49,16821.0,174.1332,174.3128,174.0334,174.1132,16821.0
2025-05-23 14:00:00,174.49,174.76,174.49,174.71,41353.0,174.1132,174.3826,174.1132,174.3327,41353.0
2025-05-23 14:10:00,174.7,174.79,174.47,174.51,23896.0,174.3227,174.4125,174.0932,174.1332,23896.0
2025-05-23 14:20:00,174.52,174.58,174.27,174.44,23751.0,174.1431,174.203,173.8937,174.0633,23751.0
2025-05-23 14:30:00,174.48,174.66,174.48,174.53,14657.0,174.1032,174.2828,174.1032,174.1531,14657.0
2025-05-23 14:40:00,174.54,174.6,174.39,174.54,24962.0,174.1631,174.223,174.0134,174.1631,24962.0
2025-05-23 14:50:00,174.53,174.62,174.45,174.45,17236.0,174.1531,174.2429,174.0733,174.0733,17236.0
2025-05-23 15:00:00,174.49,174.55,174.33,174.52,25509.0,174.1132,174.1731,173.9535,174.1431,25509.0
2025-05-23 15:10:00,174.55,174.69,174.41,174.41,38779.0,174.1731,174.3128,174.0334,174.0334,38779.0
2025-05-23 15:20:00,174.41,174.41,174.14,174.25,21277.0,174.0334,174.0334,173.7639,173.8737,21277.0
2025-05-23 15:30:00,174.24,174.5,174.22,174.5,32769.0,173.8637,174.1232,173.8438,174.1232,32769.0
2025-05-23 15:40:00,174.43,174.55,174.2,174.21,24285.0,174.0533,174.1731,173.8238,173.8338,24285.0
2025-05-23 15:50:00,174.18,174.33,173.81,174.0,60785.0,173.8039,173.9535,173.4347,173.6243,60785.0
2025-05-27 09:30:00,176.18,176.18,175.52,175.79,18885.0,175.7995,175.7995,175.141,175.4104,18885.0
2025-05-27 09:40:00,175.85,176.0,175.84,175.95,7355.0,175.4703,175.6199,175.4603,175.57,7355.0
2025-05-27 09:50:00,175.95,176.1,175.9,176.06,8677.0,175.57,175.7197,175.5201,175.6798,8677.0
2025-05-27 10:00:00,176.09,176.32,176.09,176.29,10803.0,175.7097,175.9392,175.7097,175.9093,10803.0
2025-05-27 10:10:00,176.29,176.43,176.24,176.43,6830.0,175.9093,176.049,175.8594,176.049,6830.0
2025-05-27 10:20:00,176.49,176.58,176.45,176.45,4979.0,176.1089,176.1987,176.069,176.069,4979.0
2025-05-27 10:30:00,176.51,176.56,176.41,176.51,15519.0,176.1288,176.1787,176.029,176.1288,15519.0
2025-05-27 10:40:00,176.51,176.69,176.47,176.6,23483.0,176.1288,176.3084,176.0889,176.2186,23483.0
2025-05-27 10:50:00,176.63,176.68,176.53,176.58,6897.0,176.2486,176.2985,176.1488,176.1987,6897.0
2025-05-27 11:00:00,176.57,176.66,176.54,176.57,8531.0,176.1887,176.2785,176.1588,176.1887,8531.0
2025-05-27 11:10:00,176.61,176.69,176.56,176.68,32683.0,176.2286,176.3084,176.1787,176.2985,32683.0
2025-05-27 11:20:00,176.68,176.86,176.58,176.86,15407.0,176.2985,176.4781,176.1987,176.4781,15407.0
2025-05-27 11:30:00,176.82,176.84,176.76,176.81,21465.0,176.4382,176.4581,176.3783,176.4282,21465.0
2025-05-27 11:40:00,176.82,176.86,176.75,176.8,15427.0,176.4382,176.4781,176.3683,176.4182,15427.0
2025-05-27 11:50:00,176.78,176.85,176.77,176.81,10578.0,176.3982,176.4681,176.3883,176.4282,10578.0
2025-05-27 12:00:00,176.83,177.02,176.82,177.02,15433.0,176.4481,176.6377,176.4382,176.6377,15433.0
2025-05-27 12:10:00,176.96,177.02,176.91,176.94,6686.0,176.5779,176.6377,176.528,176.5579,6686.0
2025-05-27 12:20:00,176.95,177.04,176.93,177.0,18237.0,176.5679,176.6577,176.5479,176.6178,18237.0
2025-05-27 12:30:00,177.01,177.34,177.0,177.33,24724.0,176.6278,176.957,176.6178,176.9471,24724.0
2025-05-27 12:40:00,177.33,177.37,177.17,177.19,8565.0,176.9471,176.987,176.7874,176.8074,8565.0
2025-05-27 12:50:00,177.18,177.25,177.15,177.18,7127.0,176.7974,176.8672,176.7674,176.7974,7127.0
2025-05-27 13:00:00,177.19,177.3,177.18,177.21,15664.0,176.8074,176.9171,176.7974,176.8273,15664.0
2025-05-27 13:10:00,177.24,177.29,177.17,177.29,13346.0,176.8573,176.9071,176.7874,176.9071,13346.0
2025-05-27 13:20:00,177.3,177.33,177.22,177.26,12059.0,176.9171,176.9471,176.8373,176.8772,12059.0
2025-05-27 13:30:00,177.25,177.28,177.2,177.22,28214.0,176.8672,176.8972,176.8173,176.8373,28214.0
2025-05-27 13:40:00,177.2,177.36,177.19,177.35,21747.0,176.8173,176.977,176.8074,176.967,21747.0
2025-05-27 13:50:00,177.37,177.51,177.36,177.5,5198.0,176.987,177.1267,176.977,177.1167,5198.0
2025-05-27 14:00:00,177.49,177.57,177.45,177.46,5409.0,177.1067,177.1865,177.0668,177.0768,5409.0
2025-05-27 14:10:00,177.47,177.55,177.45,177.46,34286.0,177.0868,177.1666,177.0668,177.0768,34286.0
2025-05-27 14:20:00,177.46,177.49,177.39,177.41,9395.0,177.0768,177.1067,177.0069,177.0269,9395.0
2025-05-27 14:30:00,177.41,177.5,177.4,177.47,11394.0,177.0269,177.1167,177.0169,177.0868,11394.0
2025-05-27 14:40:00,177.45,177.49,177.41,177.46,6326.0,177.0668,177.1067,177.0269,177.0768,6326.0
2025-05-27 14:50:00,177.46,177.49,177.4,177.4,27234.0,177.0768,177.1067,177.0169,177.0169,27234.0
2025-05-27 15:00:00,177.38,177.51,177.34,177.46,12835.0,176.997,177.1267,176.957,177.0768,12835.0
2025-05-27 15:10:00,177.43,177.45,177.36,177.41,20275.0,177.0468,177.0668,176.977,177.0269,20275.0
2025-05-27 15:20:00,177.39,177.45,177.35,177.35,13795.0,177.0069,177.0668,176.967,176.967,13795.0
2025-05-27 15:30:00,177.36,177.4,177.27,177.38,30016.0,176.977,177.0169,176.8872,176.997,30016.0
2025-05-27 15:40:00,177.39,177.44,177.27,177.27,21483.0,177.0069,177.0568,176.8872,176.8872,21483.0
2025-05-27 15:50:00,177.28,177.58,177.24,177.57,33403.0,176.8972,177.1965,176.8573,177.1865,33403.0
2025-05-28 09:30:00,177.53,177.98,177.53,177.98,13952.0,177.1466,177.5957,177.1466,177.5957,13952.0
2025-05-28 09:40:00,178.02,178.06,177.66,177.66,8234.0,177.6356,177.6755,177.2763,177.2763,8234.0
2025-05-28 09:50:00,177.66,177.7,177.48,177.5,676523.0,177.2763,177.3163,177.0967,177.1167,676523.0
2025-05-28 10:00:00,177.5,177.62,177.46,177.47,12798.0,177.1167,177.2364,177.0768,177.0868,12798.0
2025-05-28 10:10:00,177.44,177.48,177.29,177.36,7680.0,177.0568,177.0967,176.9071,176.977,7680.0
2025-05-28 10:20:00,177.35,177.41,177.28,177.35,7926.0,176.967,177.0269,176.8972,176.967,7926.0
2025-05-28 10:30:00,177.31,177.33,177.09,177.11,11800.0,176.9271,176.9471,176.7076,176.7275,11800.0
2025-05-28 10:40:00,177.14,177.25,177.11,177.17,10992.0,176.7575,176.8672,176.7275,176.7874,10992.0
2025-05-28 10:50:00,177.15,177.16,176.95,177.0,8216.0,176.7674,176.7774,176.5679,176.6178,8216.0
2025-05-28 11:00:00,177.05,177.22,177.04,177.06,9146.0,176.6677,176.8373,176.6577,176.6776,9146.0
2025-05-28 11:10:00,177.01,177.07,176.89,177.07,4414.0,176.6278,176.6876,176.508,176.6876,4414.0
2025-05-28 11:20:00,177.08,177.15,176.98,177.0,8982.0,176.6976,176.7674,176.5978,176.6178,8982.0
2025-05-28 11:30:00,176.97,177.01,176.88,176.98,17380.0,176.5878,176.6278,176.498,176.5978,17380.0
2025-05-28 11:40:00,177.0,177.02,176.92,176.94,6883.0,176.6178,176.6377,176.5379,176.5579,6883.0
2025-05-28 11:50:00,176.98,177.07,176.91,176.91,16859.0,176.5978,176.6876,176.528,176.528,16859.0
2025-05-28 12:00:00,176.96,177.16,176.94,177.16,13665.0,176.5779,176.7774,176.5579,176.7774,13665.0
2025-05-28 12:10:00,177.09,177.2,177.09,177.19,5965.0,176.7076,176.8173,176.7076,176.8074,5965.0
2025-05-28 12:20:00,177.14,177.17,177.06,177.16,10368.0,176.7575,176.7874,176.6776,176.7774,10368.0
2025-05-28 12:30:00,177.17,177.25,177.09,177.22,8625.0,176.7874,176.8672,176.7076,176.8373,8625.0
2025-05-28 12:40:00,177.21,177.25,177.19,177.23,8846.0,176.8273,176.8672,176.8074,176.8473,8846.0
2025-05-28 12:50:00,177.23,177.23,177.1,177.2,4334.0,176.8473,176.8473,176.7176,176.8173,4334.0
2025-05-28 13:00:00,177.16,177.34,177.16,177.26,14452.0,176.7774,176.957,176.7774,176.8772,14452.0
2025-05-28 13:10:00,177.29,177.34,177.24,177.34,13341.0,176.9071,176.957,176.8573,176.957,13341.0
2025-05-28 13:20:00,177.34,177.34,177.2,177.23,19014.0,176.957,176.957,176.8173,176.8473,19014.0
2025-05-28 13:30:00,177.21,177.22,177.03,177.03,9461.0,176.8273,176.8373,176.6477,176.6477,9461.0
2025-05-28 13:40:00,177.04,177.05,176.96,177.0,8156.0,176.6577,176.6677,176.5779,176.6178,8156.0
2025-05-28 13:50:00,176.99,177.08,176.95,176.99,11836.0,176.6078,176.6976,176.5679,176.6078,11836.0
2025-05-28 14:00:00,177.02,177.16,177.01,177.1,10021.0,176.6377,176.7774,176.6278,176.7176,10021.0
2025-05-28 14:10:00,177.11,177.21,177.06,177.06,13542.0,176.7275,176.8273,176.6776,176.6776,13542.0
2025-05-28 14:20:00,177.07,177.16,177.04,177.12,28003.0,176.6876,176.7774,176.6577,176.7375,28003.0
2025-05-28 14:30:00,177.14,177.2,177.14,177.17,19769.0,176.7575,176.8173,176.7575,176.7874,19769.0
2025-05-28 14:40:00,177.2,177.2,177.11,177.11,24732.0,176.8173,176.8173,176.7275,176.7275,24732.0
2025-05-28 14:50:00,177.1,177.12,176.5,177.07,23653.0,176.7176,176.7375,176.1189,176.6876,23653.0
2025-05-28 15:00:00,177.03,177.34,176.99,177.3,33090.0,176.6477,176.957,176.6078,176.9171,33090.0
2025-05-28 15:10:00,177.29,177.33,176.96,177.0,45280.0,176.9071,176.9471,176.5779,176.6178,45280.0
2025-05-28 15:20:00,177.04,177.04,176.83,176.88,42818.0,176.6577,176.6577,176.4481,176.498,42818.0
2025-05-28 15:30:00,176.84,176.88,176.6,176.6,47742.0,176.4581,176.498,176.2186,176.2186,47742.0
2025-05-28 15:40:00,176.6,176.72,176.52,176.61,18626.0,176.2186,176.3384,176.1388,176.2286,18626.0
2025-05-28 15:50:00,176.59,176.59,176.16,176.4,72413.0,176.2087,176.2087,175.7796,176.0191,72413.0
2025-05-29 09:30:00,178.0,178.0,177.4,177.59,11657.0,177.6156,177.6156,177.0169,177.2065,11657.0
2025-05-29 09:40:00,177.61,177.65,177.27,177.29,1027594.0,177.2265,177.2664,176.8872,176.9071,1027594.0
2025-05-29 09:50:00,177.19,177.65,177.18,177.45,8066.0,176.8074,177.2664,176.7974,177.0668,8066.0
2025-05-29 10:00:00,177.38,177.5,176.83,176.94,25388.0,176.997,177.1167,176.4481,176.5579,25388.0
2025-05-29 10:10:00,176.92,177.13,176.79,176.81,13782.0,176.5379,176.7475,176.4082,176.4282,13782.0
2025-05-29 10:20:00,176.78,177.17,176.69,177.11,11051.0,176.3982,176.7874,176.3084,176.7275,11051.0
2025-05-29 10:30:00,177.11,177.21,176.9,177.05,19858.0,176.7275,176.8273,176.518,176.6677,19858.0
2025-05-29 10:40:00,177.05,177.11,176.86,177.06,37183.0,176.6677,176.7275,176.4781,176.6776,37183.0
2025-05-29 10:50:00,177.05,177.36,177.01,177.31,7342.0,176.6677,176.977,176.6278,176.9271,7342.0
2025-05-29 11:00:00,177.34,177.34,177.03,177.13,22551.0,176.957,176.957,176.6477,176.7475,22551.0
2025-05-29 11:10:00,177.08,177.24,176.97,177.07,14079.0,176.6976,176.8573,176.5878,176.6876,14079.0
2025-05-29 11:20:00,176.96,177.31,176.96,177.24,30201.0,176.5779,176.9271,176.5779,176.8573,30201.0
2025-05-29 11:30:00,177.25,177.27,176.72,176.75,14265.0,176.8672,176.8872,176.3384,176.3683,14265.0
2025-05-29 11:40:00,176.74,176.84,176.66,176.66,12564.0,176.3583,176.4581,176.2785,176.2785,12564.0
2025-05-29 11:50:00,176.64,176.87,176.0,176.08,25537.0,176.2586,176.4881,175.6199,175.6998,25537.0
2025-05-29 12:00:00,176.16,176.36,175.87,176.35,22401.0,175.7796,175.9792,175.4902,175.9692,22401.0
2025-05-29 12:10:00,176.32,176.72,176.31,176.72,7067.0,175.9392,176.3384,175.9293,176.3384,7067.0
2025-05-29 12:20:00,176.73,176.75,176.61,176.71,12525.0,176.3484,176.3683,176.2286,176.3284,12525.0
2025-05-29 12:30:00,176.69,176.82,176.69,176.77,20373.0,176.3084,176.4382,176.3084,176.3883,20373.0
2025-05-29 12:40:00,176.8,176.9,176.72,176.73,21987.0,176.4182,176.518,176.3384,176.3484,21987.0
2025-05-29 12:50:00,176.73,176.99,176.7,176.95,12726.0,176.3484,176.6078,176.3184,176.5679,12726.0
2025-05-29 13:00:00,176.92,177.11,176.91,176.94,9638.0,176.5379,176.7275,176.528,176.5579,9638.0
2025-05-29 13:10:00,176.94,176.99,176.75,176.79,8964.0,176.5579,176.6078,176.3683,176.4082,8964.0
2025-05-29 13:20:00,176.83,176.95,176.71,176.73,8989.0,176.4481,176.5679,176.3284,176.3484,8989.0
2025-05-29 13:30:00,176.74,176.88,176.69,176.78,7227.0,176.3583,176.498,176.3084,176.3982,7227.0
2025-05-29 13:40:00,176.75,176.85,176.55,176.55,8103.0,176.3683,176.4681,176.1687,176.1687,8103.0
2025-05-29 13:50:00,176.56,176.72,176.53,176.55,37404.0,176.1787,176.3384,176.1488,176.1687,37404.0
2025-05-29 14:00:00,176.55,176.76,176.55,176.65,18194.0,176.1687,176.3783,176.1687,176.2685,18194.0
2025-05-29 14:10:00,176.67,176.73,176.39,176.41,34380.0,176.2885,176.3484,176.0091,176.029,34380.0
2025-05-29 14:20:00,176.39,176.46,176.28,176.39,14630.0,176.0091,176.0789,175.8993,176.0091,14630.0
2025-05-29 14:30:00,176.39,176.7,176.38,176.69,15263.0,176.0091,176.3184,175.9991,176.3084,15263.0
2025-05-29 14:40:00,176.7,176.79,176.65,176.71,8677.0,176.3184,176.4082,176.2685,176.3284,8677.0
2025-05-29 14:50:00,176.72,176.8,176.51,176.61,40949.0,176.3384,176.4182,176.1288,176.2286,40949.0
2025-05-29 15:00:00,176.58,176.78,176.51,176.6,31314.0,176.1987,176.3982,176.1288,176.2186,31314.0
2025-05-29 15:10:00,176.61,176.69,176.49,176.69,60845.0,176.2286,176.3084,176.1089,176.3084,60845.0
2025-05-29 15:20:00,176.71,176.85,176.62,176.62,11064.0,176.3284,176.4681,176.2386,176.2386,11064.0
2025-05-29 15:30:00,176.63,176.77,176.63,176.65,33461.0,176.2486,176.3883,176.2486,176.2685,33461.0
2025-05-29 15:40:00,176.68,177.0,176.68,176.89,33406.0,176.2985,176.6178,176.2985,176.508,33406.0
2025-05-29 15:50:00,176.93,177.11,176.64,176.92,54618.0,176.5479,176.7275,176.2586,176.5379,54618.0
2025-05-30 09:30:00,176.64,176.99,176.44,176.57,12658.0,176.2586,176.6078,176.059,176.1887,12658.0
2025-05-30 09:40:00,176.52,176.68,176.39,176.44,12563.0,176.1388,176.2985,176.0091,176.059,12563.0
2025-05-30 09:50:00,176.34,176.49,176.14,176.43,27393.0,175.9592,176.1089,175.7596,176.049,27393.0
2025-05-30 10:00:00,176.49,176.88,176.35,176.88,22575.0,176.1089,176.498,175.9692,176.498,22575.0
2025-05-30 10:10:00,176.78,177.0,176.77,176.83,18942.0,176.3982,176.6178,176.3883,176.4481,18942.0
2025-05-30 10:20:00,176.96,177.01,176.83,176.93,7070.0,176.5779,176.6278,176.4481,176.5479,7070.0
2025-05-30 10:30:00,176.95,177.06,176.9,177.04,6580.0,176.5679,176.6776,176.518,176.6577,6580.0
2025-05-30 10:40:00,176.89,176.93,176.67,176.82,38017.0,176.508,176.5479,176.2885,176.4382,38017.0
2025-05-30 10:50:00,176.74,176.87,176.59,176.66,12501.0,176.3583,176.4881,176.2087,176.2785,12501.0
2025-05-30 11:00:00,176.69,176.79,176.59,176.77,17259.0,176.3084,176.4082,176.2087,176.3883,17259.0
2025-05-30 11:10:00,176.72,176.76,176.56,176.56,10261.0,176.3384,176.3783,176.1787,176.1787,10261.0
2025-05-30 11:20:00,176.6,176.94,176.6,176.92,5538.0,176.2186,176.5579,176.2186,176.5379,5538.0
2025-05-30 11:30:00,176.9,176.96,176.54,176.58,13791.0,176.518,176.5779,176.1588,176.1987,13791.0
2025-05-30 11:40:00,176.5,176.58,176.39,176.53,12477.0,176.1189,176.1987,176.0091,176.1488,12477.0
2025-05-30 11:50:00,176.62,176.71,176.53,176.57,9845.0,176.2386,176.3284,176.1488,176.1887,9845.0
2025-05-30 12:00:00,176.56,176.73,176.45,176.71,4922.0,176.1787,176.3484,176.069,176.3284,4922.0
2025-05-30 12:10:00,176.71,176.75,176.32,176.36,32976.0,176.3284,176.3683,175.9392,175.9792,32976.0
2025-05-30 12:20:00,176.39,176.42,175.67,175.74,52220.0,176.0091,176.039,175.2906,175.3605,52220.0
2025-05-30 12:30:00,175.73,175.83,175.28,175.8,41413.0,175.3505,175.4503,174.9015,175.4204,41413.0
2025-05-30 12:40:00,175.83,175.86,175.56,175.62,89379.0,175.4503,175.4802,175.1809,175.2408,89379.0
2025-05-30 12:50:00,175.56,175.58,175.44,175.57,13072.0,175.1809,175.2008,175.0611,175.1909,13072.0
2025-05-30 13:00:00,175.58,176.08,175.49,176.03,15067.0,175.2008,175.6998,175.111,175.6499,15067.0
2025-05-30 13:10:00,176.03,176.03,175.8,175.99,19673.0,175.6499,175.6499,175.4204,175.61,19673.0
2025-05-30 13:20:00,176.0,176.0,175.81,175.99,5466.0,175.6199,175.6199,175.4303,175.61,5466.0
2025-05-30 13:30:00,176.01,176.17,175.96,176.06,11135.0,175.6299,175.7896,175.58,175.6798,11135.0
2025-05-30 13:40:00,176.16,176.18,176.0,176.13,8961.0,175.7796,175.7995,175.6199,175.7497,8961.0
2025-05-30 13:50:00,176.11,176.27,176.01,176.02,9712.0,175.7297,175.8893,175.6299,175.6399,9712.0
2025-05-30 14:00:00,176.03,176.49,176.0,176.47,52577.0,175.6499,176.1089,175.6199,176.0889,52577.0
2025-05-30 14:10:00,176.46,176.8,176.42,176.8,40809.0,176.0789,176.4182,176.039,176.4182,40809.0
2025-05-30 14:20:00,176.79,176.8,176.66,176.72,14862.0,176.4082,176.4182,176.2785,176.3384,14862.0
2025-05-30 14:30:00,176.73,176.76,176.59,176.72,10943.0,176.3484,176.3783,176.2087,176.3384,10943.0
2025-05-30 14:40:00,176.72,176.75,176.57,176.74,11365.0,176.3384,176.3683,176.1887,176.3583,11365.0
2025-05-30 14:50:00,176.73,176.87,176.72,176.83,15761.0,176.3484,176.4881,176.3384,176.4481,15761.0
2025-05-30 15:00:00,176.84,177.2,176.83,177.05,33446.0,176.4581,176.8173,176.4481,176.6677,33446.0
2025-05-30 15:10:00,177.04,177.33,176.97,177.29,13510.0,176.6577,176.9471,176.5878,176.9071,13510.0
2025-05-30 15:20:00,177.26,177.5,177.16,177.42,18498.0,176.8772,177.1167,176.7774,177.0369,18498.0
2025-05-30 15:30:00,177.39,177.56,177.17,177.35,14105.0,177.0069,177.1766,176.7874,176.967,14105.0
2025-05-30 15:40:00,177.34,177.34,177.06,177.28,27859.0,176.957,176.957,176.6776,176.8972,27859.0
2025-05-30 15:50:00,177.29,177.53,177.0,177.08,115414.0,176.9071,177.1466,176.6178,176.6976,115414.0
2025-06-02 09:30:00,176.65,176.86,176.46,176.86,12368.0,176.2685,176.4781,176.0789,176.4781,12368.0
2025-06-02 09:40:00,176.75,176.82,176.58,176.65,105864.0,176.3683,176.4382,176.1987,176.2685,105864.0
2025-06-02 09:50:00,176.57,176.6,176.07,176.07,10692.0,176.1887,176.2186,175.6898,175.6898,10692.0
2025-06-02 10:00:00,176.0,176.13,175.64,176.03,10088.0,175.6199,175.7497,175.2607,175.6499,10088.0
2025-06-02 10:10:00,175.98,176.21,175.85,176.09,7276.0,175.6,175.8295,175.4703,175.7097,7276.0
2025-06-02 10:20:00,176.09,176.49,176.08,176.47,21329.0,175.7097,176.1089,175.6998,176.0889,21329.0
2025-06-02 10:30:00,176.44,176.77,176.4,176.46,23632.0,176.059,176.3883,176.0191,176.0789,23632.0
2025-06-02 10:40:00,176.47,176.71,176.45,176.66,6925.0,176.0889,176.3284,176.069,176.2785,6925.0
2025-06-02 10:50:00,176.64,176.8,176.62,176.8,12994.0,176.2586,176.4182,176.2386,176.4182,12994.0
2025-06-02 11:00:00,176.78,176.86,176.65,176.84,103882.0,176.3982,176.4781,176.2685,176.4581,103882.0
2025-06-02 11:10:00,176.71,176.9,176.66,176.77,8701.0,176.3284,176.518,176.2785,176.3883,8701.0
2025-06-02 11:20:00,176.77,176.81,176.53,176.58,4982.0,176.3883,176.4282,176.1488,176.1987,4982.0
2025-06-02 11:30:00,176.59,176.63,176.46,176.55,9425.0,176.2087,176.2486,176.0789,176.1687,9425.0
2025-06-02 11:40:00,176.56,176.8,176.55,176.77,13376.0,176.1787,176.4182,176.1687,176.3883,13376.0
2025-06-02 11:50:00,176.8,177.01,176.79,176.97,4504.0,176.4182,176.6278,176.4082,176.5878,4504.0
2025-06-02 12:00:00,176.97,177.02,176.79,176.89,11099.0,176.5878,176.6377,176.4082,176.508,11099.0
2025-06-02 12:10:00,176.85,176.93,176.79,176.87,4896.0,176.4681,176.5479,176.4082,176.4881,4896.0
2025-06-02 12:20:00,176.85,176.89,176.66,176.75,6504.0,176.4681,176.508,176.2785,176.3683,6504.0
2025-06-02 12:30:00,176.77,176.88,176.74,176.84,11096.0,176.3883,176.498,176.3583,176.4581,11096.0
2025-06-02 12:40:00,176.83,176.83,176.7,176.74,21005.0,176.4481,176.4481,176.3184,176.3583,21005.0
2025-06-02 12:50:00,176.72,177.01,176.71,176.99,25827.0,176.3384,176.6278,176.3284,176.6078,25827.0
2025-06-02 13:00:00,176.99,177.1,176.98,177.08,7404.0,176.6078,176.7176,176.5978,176.6976,7404.0
2025-06-02 13:10:00,177.08,177.12,176.99,177.03,19178.0,176.6976,176.7375,176.6078,176.6477,19178.0
2025-06-02 13:20:00,177.0,177.03,176.9,176.94,25633.0,176.6178,176.6477,176.518,176.5579,25633.0
2025-06-02 13:30:00,176.96,177.01,176.88,176.95,5978.0,176.5779,176.6278,176.498,176.5679,5978.0
2025-06-02 13:40:00,176.95,176.99,176.87,176.88,7506.0,176.5679,176.6078,176.4881,176.498,7506.0
2025-06-02 13:50:00,176.84,177.02,176.84,176.96,3595.0,176.4581,176.6377,176.4581,176.5779,3595.0
2025-06-02 14:00:00,176.98,177.07,176.89,176.95,24002.0,176.5978,176.6876,176.508,176.5679,24002.0
2025-06-02 14:10:00,176.97,177.34,176.95,177.31,31109.0,176.5878,176.957,176.5679,176.9271,31109.0
2025-06-02 14:20:00,177.25,177.51,177.25,177.45,16639.0,176.8672,177.1267,176.8672,177.0668,16639.0
2025-06-02 14:30:00,177.47,177.53,177.37,177.43,12798.0,177.0868,177.1466,176.987,177.0468,12798.0
2025-06-02 14:40:00,177.44,177.47,177.36,177.44,46120.0,177.0568,177.0868,176.977,177.0568,46120.0
2025-06-02 14:50:00,177.42,177.58,177.4,177.54,37952.0,177.0369,177.1965,177.0169,177.1566,37952.0
2025-06-02 15:00:00,177.55,177.64,177.53,177.58,16769.0,177.1666,177.2564,177.1466,177.1965,16769.0
2025-06-02 15:10:00,177.59,177.64,177.55,177.58,22042.0,177.2065,177.2564,177.1666,177.1965,22042.0
2025-06-02 15:20:00,177.57,177.81,177.55,177.73,38822.0,177.1865,177.426,177.1666,177.3462,38822.0
2025-06-02 15:30:00,177.72,177.73,177.59,177.61,16137.0,177.3362,177.3462,177.2065,177.2265,16137.0
2025-06-02 15:40:00,177.61,177.69,177.58,177.6,22814.0,177.2265,177.3063,177.1965,177.2165,22814.0
2025-06-02 15:50:00,177.62,177.9,177.58,177.86,42882.0,177.2364,177.5158,177.1965,177.4759,42882.0
2025-06-03 09:30:00,177.82,177.88,177.53,177.65,20506.0,177.436,177.4959,177.1466,177.2664,20506.0
2025-06-03 09:40:00,177.62,177.91,177.62,177.83,14707.0,177.2364,177.5258,177.2364,177.446,14707.0
2025-06-03 09:50:00,177.79,177.85,177.58,177.58,21662.0,177.4061,177.4659,177.1965,177.1965,21662.0
2025-06-03 10:00:00,177.61,177.8,177.34,177.58,18029.0,177.2265,177.416,176.957,177.1965,18029.0
2025-06-03 10:10:00,177.58,177.81,177.53,177.78,22990.0,177.1965,177.426,177.1466,177.3961,22990.0
2025-06-03 10:20:00,177.8,177.99,177.73,177.99,14876.0,177.416,177.6056,177.3462,177.6056,14876.0
2025-06-03 10:30:00,177.99,177.99,177.81,177.91,10542.0,177.6056,177.6056,177.426,177.5258,10542.0
2025-06-03 10:40:00,177.93,178.1,177.91,178.08,9240.0,177.5458,177.7154,177.5258,177.6954,9240.0
2025-06-03 10:50:00,178.08,178.24,178.04,178.24,6564.0,177.6954,177.8551,177.6555,177.8551,6564.0
2025-06-03 11:00:00,178.27,178.42,178.26,178.33,14526.0,177.885,178.0347,177.8751,177.9449,14526.0
2025-06-03 11:10:00,178.36,178.37,178.28,178.34,10745.0,177.9748,177.9848,177.895,177.9549,10745.0
2025-06-03 11:20:00,178.34,178.47,178.34,178.41,12583.0,177.9549,178.0846,177.9549,178.0247,12583.0
2025-06-03 11:30:00,178.43,178.55,178.42,178.54,11702.0,178.0447,178.1644,178.0347,178.1544,11702.0
2025-06-03 11:40:00,178.53,178.61,178.51,178.55,16596.0,178.1445,178.2243,178.1245,178.1644,16596.0
2025-06-03 11:50:00,178.51,178.66,178.49,178.66,2879.0,178.1245,178.2742,178.1046,178.2742,2879.0
2025-06-03 12:00:00,178.66,178.68,178.5,178.52,22219.0,178.2742,178.2941,178.1145,178.1345,22219.0
2025-06-03 12:10:00,178.55,178.8,178.53,178.78,6886.0,178.1644,178.4139,178.1445,178.3939,6886.0
2025-06-03 12:20:00,178.76,178.76,178.64,178.68,21046.0,178.374,178.374,178.2542,178.2941,21046.0
2025-06-03 12:30:00,178.68,178.84,178.68,178.78,18086.0,178.2941,178.4538,178.2941,178.3939,18086.0
2025-06-03 12:40:00,178.77,178.78,178.71,178.75,3764.0,178.384,178.3939,178.3241,178.364,3764.0
2025-06-03 12:50:00,178.78,178.87,178.77,178.84,15558.0,178.3939,178.4837,178.384,178.4538,15558.0
2025-06-03 13:00:00,178.85,178.91,178.77,178.88,12293.0,178.4638,178.5236,178.384,178.4937,12293.0
2025-06-03 13:10:00,178.91,179.05,178.89,179.04,10181.0,178.5236,178.6633,178.5037,178.6534,10181.0
2025-06-03 13:20:00,179.0,179.06,178.96,178.99,12008.0,178.6135,178.6733,178.5735,178.6035,12008.0
2025-06-03 13:30:00,178.96,179.03,178.96,179.01,7323.0,178.5735,178.6434,178.5735,178.6234,7323.0
2025-06-03 13:40:00,179.05,179.05,178.92,178.92,7389.0,178.6633,178.6633,178.5336,178.5336,7389.0
2025-06-03 13:50:00,178.89,178.96,178.84,178.85,5612.0,178.5037,178.5735,178.4538,178.4638,5612.0
2025-06-03 14:00:00,178.87,178.87,178.56,178.69,14419.0,178.4837,178.4837,178.1744,178.3041,14419.0
2025-06-03 14:10:00,178.65,178.77,178.54,178.77,44852.0,178.2642,178.384,178.1544,178.384,44852.0
2025-06-03 14:20:00,178.79,178.93,178.78,178.92,13990.0,178.4039,178.5436,178.3939,178.5336,13990.0
2025-06-03 14:30:00,178.92,178.99,178.88,178.97,13464.0,178.5336,178.6035,178.4937,178.5835,13464.0
2025-06-03 14:40:00,178.94,179.03,178.91,179.0,19575.0,178.5536,178.6434,178.5236,178.6135,19575.0
2025-06-03 14:50:00,179.01,179.02,178.89,178.97,53537.0,178.6234,178.6334,178.5037,178.5835,53537.0
2025-06-03 15:00:00,178.97,179.01,178.9,178.96,49042.0,178.5835,178.6234,178.5137,178.5735,49042.0
2025-06-03 15:10:00,178.94,178.95,178.83,178.95,31174.0,178.5536,178.5636,178.4438,178.5636,31174.0
2025-06-03 15:20:00,178.91,178.97,178.87,178.96,14884.0,178.5236,178.5835,178.4837,178.5735,14884.0
2025-06-03 15:30:00,178.98,179.07,178.94,179.04,45165.0,178.5935,178.6833,178.5536,178.6534,45165.0
2025-06-03 15:40:00,179.03,179.04,178.77,178.84,24175.0,178.6434,178.6534,178.384,178.4538,24175.0
2025-06-03 15:50:00,178.81,179.05,178.73,178.95,33858.0,178.4239,178.6633,178.344,178.5636,33858.0
2025-06-04 09:30:00,179.23,179.67,179.23,179.64,10574.0,178.843,179.282,178.843,179.2521,10574.0
2025-06-04 09:40:00,179.61,179.71,179.45,179.71,104584.0,179.2221,179.3219,179.0625,179.3219,104584.0
2025-06-04 09:50:00,179.68,179.8,179.57,179.78,11710.0,179.292,179.4117,179.1822,179.3918,11710.0
2025-06-04 10:00:00,179.77,179.8,179.44,179.59,13993.0,179.3818,179.4117,179.0525,179.2022,13993.0
2025-06-04 10:10:00,179.68,179.91,179.65,179.84,9136.0,179.292,179.5215,179.2621,179.4516,9136.0
2025-06-04 10:20:00,179.85,179.98,179.75,179.97,16164.0,179.4616,179.5913,179.3618,179.5814,16164.0
2025-06-04 10:30:00,179.95,180.04,179.88,179.89,9292.0,179.5614,179.6512,179.4916,179.5015,9292.0
2025-06-04 10:40:00,179.94,179.94,179.76,179.93,20615.0,179.5514,179.5514,179.3718,179.5414,20615.0
2025-06-04 10:50:00,179.89,180.01,179.73,180.0,7468.0,179.5015,179.6213,179.3419,179.6113,7468.0
2025-06-04 11:00:00,180.03,180.11,179.93,180.05,19714.0,179.6412,179.7211,179.5414,179.6612,19714.0
2025-06-04 11:10:00,180.03,180.07,179.95,180.02,4206.0,179.6412,179.6811,179.5614,179.6313,4206.0
2025-06-04 11:20:00,179.98,180.0,179.83,179.86,10440.0,179.5913,179.6113,179.4417,179.4716,10440.0
2025-06-04 11:30:00,179.84,179.92,179.81,179.9,5733.0,179.4516,179.5315,179.4217,179.5115,5733.0
2025-06-04 11:40:00,179.87,180.0,179.73,179.86,28619.0,179.4816,179.6113,179.3419,179.4716,28619.0
2025-06-04 11:50:00,179.93,179.97,179.79,179.8,8997.0,179.5414,179.5814,179.4017,179.4117,8997.0
2025-06-04 12:00:00,179.84,179.84,179.66,179.74,7938.0,179.4516,179.4516,179.272,179.3519,7938.0
2025-06-04 12:10:00,179.64,179.68,179.51,179.66,19355.0,179.2521,179.292,179.1224,179.272,19355.0
2025-06-04 12:20:00,179.67,179.67,179.54,179.54,7484.0,179.282,179.282,179.1523,179.1523,7484.0
2025-06-04 12:30:00,179.56,179.66,179.56,179.61,9337.0,179.1722,179.272,179.1722,179.2221,9337.0
2025-06-04 12:40:00,179.59,179.8,179.59,179.79,5821.0,179.2022,179.4117,179.2022,179.4017,5821.0
2025-06-04 12:50:00,179.79,179.82,179.74,179.8,6543.0,179.4017,179.4317,179.3519,179.4117,6543.0
2025-06-04 13:00:00,179.81,179.93,179.81,179.88,5274.0,179.4217,179.5414,179.4217,179.4916,5274.0
2025-06-04 13:10:00,179.91,179.97,179.89,179.9,28936.0,179.5215,179.5814,179.5015,179.5115,28936.0
2025-06-04 13:20:00,179.91,179.95,179.89,179.93,5371.0,179.5215,179.5614,179.5015,179.5414,5371.0
2025-06-04 13:30:00,179.95,180.0,179.9,179.95,9465.0,179.5614,179.6113,179.5115,179.5614,9465.0
2025-06-04 13:40:00,179.9,180.02,179.89,180.01,7963.0,179.5115,179.6313,179.5015,179.6213,7963.0
2025-06-04 13:50:00,180.02,180.05,179.99,180.02,7551.0,179.6313,179.6612,179.6013,179.6313,7551.0
2025-06-04 14:00:00,180.03,180.13,180.01,180.02,11673.0,179.6412,179.741,179.6213,179.6313,11673.0
2025-06-04 14:10:00,180.01,180.04,179.96,179.99,12670.0,179.6213,179.6512,179.5714,179.6013,12670.0
2025-06-04 14:20:00,179.99,180.05,179.94,180.01,16228.0,179.6013,179.6612,179.5514,179.6213,16228.0
2025-06-04 14:30:00,180.04,180.04,179.89,179.94,10322.0,179.6512,179.6512,179.5015,179.5514,10322.0
2025-06-04 14:40:00,179.93,179.98,179.88,179.91,8750.0,179.5414,179.5913,179.4916,179.5215,8750.0
2025-06-04 14:50:00,179.91,179.91,179.8,179.86,15577.0,179.5215,179.5215,179.4117,179.4716,15577.0
2025-06-04 15:00:00,179.87,179.92,179.81,179.81,18991.0,179.4816,179.5315,179.4217,179.4217,18991.0
2025-06-04 15:10:00,179.82,179.89,179.79,179.82,58457.0,179.4317,179.5015,179.4017,179.4317,58457.0
2025-06-04 15:20:00,179.84,179.87,179.79,179.86,27110.0,179.4516,179.4816,179.4017,179.4716,27110.0
2025-06-04 15:30:00,179.88,179.93,179.82,179.84,25325.0,179.4916,179.5414,179.4317,179.4516,25325.0
2025-06-04 15:40:00,179.8,179.86,179.71,179.75,14537.0,179.4117,179.4716,179.3219,179.3618,14537.0
2025-06-04 15:50:00,179.69,179.77,179.62,179.62,35271.0,179.302,179.3818,179.2321,179.2321,35271.0
2025-06-05 09:30:00,179.93,180.13,179.5,179.5,17085.0,179.5414,179.741,179.1124,179.1124,17085.0
2025-06-05 09:40:00,179.56,179.8,179.3,179.46,56711.0,179.1722,179.4117,178.9128,179.0725,56711.0
2025-06-05 09:50:00,179.5,179.56,179.12,179.21,8230.0,179.1124,179.1722,178.7332,178.823,8230.0
2025-06-05 10:00:00,179.2,179.47,179.2,179.35,12473.0,178.813,179.0824,178.813,178.9627,12473.0
2025-06-05 10:10:00,179.22,179.36,179.17,179.23,5641.0,178.833,178.9727,178.7831,178.843,5641.0
2025-06-05 10:20:00,179.26,179.7,179.26,179.7,14373.0,178.8729,179.3119,178.8729,179.3119,14373.0
2025-06-05 10:30:00,179.73,179.76,179.18,179.66,30046.0,179.3419,179.3718,178.7931,179.272,30046.0
2025-06-05 10:40:00,179.67,180.08,179.45,179.77,43446.0,179.282,179.6911,179.0625,179.3818,43446.0
2025-06-05 10:50:00,179.77,180.1,179.66,180.1,11497.0,179.3818,179.7111,179.272,179.7111,11497.0
2025-06-05 11:00:00,180.07,180.15,180.01,180.09,6171.0,179.6811,179.761,179.6213,179.7011,6171.0
2025-06-05 11:10:00,180.09,180.37,180.09,180.34,14094.0,179.7011,179.9805,179.7011,179.9506,14094.0
2025-06-05 11:20:00,180.34,180.4,180.31,180.38,32864.0,179.9506,180.0104,179.9206,179.9905,32864.0
2025-06-05 11:30:00,180.39,180.39,180.31,180.31,4154.0,180.0005,180.0005,179.9206,179.9206,4154.0
2025-06-05 11:40:00,180.32,180.36,180.24,180.28,11957.0,179.9306,179.9705,179.8508,179.8907,11957.0
2025-06-05 11:50:00,180.3,180.46,180.24,180.41,20014.0,179.9106,180.0703,179.8508,180.0204,20014.0
2025-06-05 12:00:00,180.42,180.52,180.36,180.38,7890.0,180.0304,180.1302,179.9705,179.9905,7890.0
2025-06-05 12:10:00,180.39,180.4,179.97,180.15,14984.0,180.0005,180.0104,179.5814,179.761,14984.0
2025-06-05 12:20:00,180.16,180.22,180.08,180.22,14292.0,179.7709,179.8308,179.6911,179.8308,14292.0
2025-06-05 12:30:00,180.22,180.22,180.0,180.04,25051.0,179.8308,179.8308,179.6113,179.6512,25051.0
2025-06-05 12:40:00,180.03,180.11,179.46,179.53,164543.0,179.6412,179.7211,179.0725,179.1423,164543.0
2025-06-05 12:50:00,179.52,179.62,179.28,179.43,10010.0,179.1323,179.2321,178.8928,179.0425,10010.0
2025-06-05 13:00:00,179.41,179.64,179.32,179.6,13513.0,179.0226,179.2521,178.9328,179.2122,13513.0
2025-06-05 13:10:00,179.63,179.86,179.63,179.83,8232.0,179.2421,179.4716,179.2421,179.4417,8232.0
2025-06-05 13:20:00,179.85,179.99,179.85,179.93,3877.0,179.4616,179.6013,179.4616,179.5414,3877.0
2025-06-05 13:30:00,179.98,180.07,179.98,180.06,52811.0,179.5913,179.6811,179.5913,179.6712,52811.0
2025-06-05 13:40:00,180.06,180.11,179.98,180.05,9285.0,179.6712,179.7211,179.5913,179.6612,9285.0
2025-06-05 13:50:00,180.03,180.03,179.71,179.74,9629.0,179.6412,179.6412,179.3219,179.3519,9629.0
2025-06-05 14:00:00,179.75,179.79,179.4,179.49,9715.0,179.3618,179.4017,179.0126,179.1024,9715.0
2025-06-05 14:10:00,179.47,179.52,179.0,179.41,46401.0,179.0824,179.1323,178.6135,179.0226,46401.0
2025-06-05 14:20:00,179.46,179.71,179.44,179.65,16916.0,179.0725,179.3219,179.0525,179.2621,16916.0
2025-06-05 14:30:00,179.67,179.87,179.63,179.76,38798.0,179.282,179.4816,179.2421,179.3718,38798.0
2025-06-05 14:40:00,179.78,179.85,179.65,179.78,31862.0,179.3918,179.4616,179.2621,179.3918,31862.0
2025-06-05 14:50:00,179.79,179.86,179.69,179.7,11926.0,179.4017,179.4716,179.302,179.3119,11926.0
2025-06-05 15:00:00,179.74,179.78,179.58,179.67,9894.0,179.3519,179.3918,179.1922,179.282,9894.0
2025-06-05 15:10:00,179.72,179.72,178.63,178.83,83296.0,179.3319,179.3319,178.2443,178.4438,83296.0
2025-06-05 15:20:00,178.81,179.06,178.66,178.97,41457.0,178.4239,178.6733,178.2742,178.5835,41457.0
2025-06-05 15:30:00,178.97,179.6,178.97,179.53,28854.0,178.5835,179.2122,178.5835,179.1423,28854.0
2025-06-05 15:40:00,179.53,179.55,179.31,179.49,24861.0,179.1423,179.1623,178.9228,179.1024,24861.0
2025-06-05 15:50:00,179.46,179.55,178.94,179.17,58280.0,179.0725,179.1623,178.5536,178.7831,58280.0
2025-06-06 09:30:00,180.39,180.62,180.29,180.6,11159.0,180.0005,180.23,179.9007,180.21,11159.0
2025-06-06 09:40:00,180.68,180.87,180.67,180.82,9365.0,180.2898,180.4794,180.2798,180.4295,9365.0
2025-06-06 09:50:00,180.82,180.83,180.65,180.79,10750.0,180.4295,180.4395,180.2599,180.3996,10750.0
2025-06-06 10:00:00,180.8,180.83,180.67,180.73,7568.0,180.4096,180.4395,180.2798,180.3397,7568.0
2025-06-06 10:10:00,180.78,180.78,180.61,180.63,6183.0,180.3896,180.3896,180.22,180.2399,6183.0
2025-06-06 10:20:00,180.7,180.79,180.49,180.52,10180.0,180.3098,180.3996,180.1002,180.1302,10180.0
2025-06-06 10:30:00,180.51,180.61,180.42,180.57,5383.0,180.1202,180.22,180.0304,180.1801,5383.0
2025-06-06 10:40:00,180.61,180.65,180.55,180.59,1937.0,180.22,180.2599,180.1601,180.2,1937.0
2025-06-06 10:50:00,180.58,180.59,180.43,180.48,10638.0,180.19,180.2,180.0404,180.0903,10638.0
2025-06-06 11:00:00,180.43,180.74,180.43,180.66,34999.0,180.0404,180.3497,180.0404,180.2699,34999.0
2025-06-06 11:10:00,180.6,180.63,179.96,180.08,13145.0,180.21,180.2399,179.5714,179.6911,13145.0
2025-06-06 11:20:00,179.97,180.25,179.9,180.25,15191.0,179.5814,179.8608,179.5115,179.8608,15191.0
2025-06-06 11:30:00,180.25,180.31,180.12,180.13,7448.0,179.8608,179.9206,179.731,179.741,7448.0
2025-06-06 11:40:00,180.13,180.31,180.12,180.31,4088.0,179.741,179.9206,179.731,179.9206,4088.0
2025-06-06 11:50:00,180.36,180.43,180.22,180.31,10245.0,179.9705,180.0404,179.8308,179.9206,10245.0
2025-06-06 12:00:00,180.31,180.35,180.26,180.35,6279.0,179.9206,179.9605,179.8707,179.9605,6279.0
2025-06-06 12:10:00,180.34,180.43,180.31,180.35,5170.0,179.9506,180.0404,179.9206,179.9605,5170.0
2025-06-06 12:20:00,180.33,180.33,180.22,180.27,23930.0,179.9406,179.9406,179.8308,179.8807,23930.0
2025-06-06 12:30:00,180.3,180.3,180.13,180.16,3204.0,179.9106,179.9106,179.741,179.7709,3204.0
2025-06-06 12:40:00,180.09,180.18,179.91,180.03,11892.0,179.7011,179.7909,179.5215,179.6412,11892.0
2025-06-06 12:50:00,180.06,180.06,179.7,179.9,10728.0,179.6712,179.6712,179.3119,179.5115,10728.0
2025-06-06 13:00:00,179.91,179.96,179.79,179.8,2881.0,179.5215,179.5714,179.4017,179.4117,2881.0
2025-06-06 13:10:00,179.78,180.07,179.78,180.06,5026.0,179.3918,179.6811,179.3918,179.6712,5026.0
2025-06-06 13:20:00,180.08,180.18,180.08,180.12,4283.0,179.6911,179.7909,179.6911,179.731,4283.0
2025-06-06 13:30:00,180.12,180.22,180.11,180.22,6328.0,179.731,179.8308,179.7211,179.8308,6328.0
2025-06-06 13:40:00,180.23,180.29,180.18,180.29,3033.0,179.8408,179.9007,179.7909,179.9007,3033.0
2025-06-06 13:50:00,180.3,180.33,180.22,180.33,7359.0,179.9106,179.9406,179.8308,179.9406,7359.0
2025-06-06 14:00:00,180.32,180.58,180.32,180.58,33723.0,179.9306,180.19,179.9306,180.19,33723.0
2025-06-06 14:10:00,180.6,180.66,180.55,180.66,12958.0,180.21,180.2699,180.1601,180.2699,12958.0
2025-06-06 14:20:00,180.64,180.68,180.52,180.53,35184.0,180.2499,180.2898,180.1302,180.1402,35184.0
2025-06-06 14:30:00,180.56,180.75,180.53,180.59,15488.0,180.1701,180.3597,180.1402,180.2,15488.0
2025-06-06 14:40:00,180.61,180.61,180.53,180.54,7405.0,180.22,180.22,180.1402,180.1501,7405.0
2025-06-06 14:50:00,180.53,180.63,180.49,180.55,45443.0,180.1402,180.2399,180.1002,180.1601,45443.0
2025-06-06 15:00:00,180.55,180.64,180.54,180.56,7849.0,180.1601,180.2499,180.1501,180.1701,7849.0
2025-06-06 15:10:00,180.53,180.59,180.5,180.53,8215.0,180.1402,180.2,180.1102,180.1402,8215.0
2025-06-06 15:20:00,180.53,180.6,180.47,180.5,9701.0,180.1402,180.21,180.0803,180.1102,9701.0
2025-06-06 15:30:00,180.48,180.57,180.45,180.46,20042.0,180.0903,180.1801,180.0603,180.0703,20042.0
2025-06-06 15:40:00,180.46,180.56,180.37,180.41,8529.0,180.0703,180.1701,179.9805,180.0204,8529.0
2025-06-06 15:50:00,180.44,180.59,180.35,180.36,30282.0,180.0503,180.2,179.9605,179.9705,30282.0
2025-06-09 09:30:00,180.64,180.83,180.37,180.45,29105.0,180.2499,180.4395,179.9805,180.0603,29105.0
2025-06-09 09:40:00,180.4,180.44,180.28,180.38,7919.0,180.0104,180.0503,179.8907,179.9905,7919.0
2025-06-09 09:50:00,180.34,180.36,180.11,180.12,6519.0,179.9506,179.9705,179.7211,179.731,6519.0
2025-06-09 10:00:00,180.15,180.23,180.05,180.08,35077.0,179.761,179.8408,179.6612,179.6911,35077.0
2025-06-09 10:10:00,180.07,180.25,180.07,180.24,3639.0,179.6811,179.8608,179.6811,179.8508,3639.0
2025-06-09 10:20:00,180.22,180.3,180.2,180.24,10673.0,179.8308,179.9106,179.8109,179.8508,10673.0
2025-06-09 10:30:00,180.22,180.36,180.16,180.18,32973.0,179.8308,179.9705,179.7709,179.7909,32973.0
2025-06-09 10:40:00,180.22,180.24,179.96,180.01,23600.0,179.8308,179.8508,179.5714,179.6213,23600.0
2025-06-09 10:50:00,179.94,180.15,179.92,180.14,13343.0,179.5514,179.761,179.5315,179.751,13343.0
2025-06-09 11:00:00,180.16,180.22,180.14,180.22,9038.0,179.7709,179.8308,179.751,179.8308,9038.0
2025-06-09 11:10:00,180.2,180.25,180.09,180.11,160464.0,179.8109,179.8608,179.7011,179.7211,160464.0
2025-06-09 11:20:00,180.14,180.16,180.03,180.06,15028.0,179.751,179.7709,179.6412,179.6712,15028.0
2025-06-09 11:30:00,180.11,180.22,180.09,180.22,21739.0,179.7211,179.8308,179.7011,179.8308,21739.0
2025-06-09 11:40:00,180.2,180.25,180.16,180.2,13953.0,179.8109,179.8608,179.7709,179.8109,13953.0
2025-06-09 11:50:00,180.25,180.3,180.24,180.24,16862.0,179.8608,179.9106,179.8508,179.8508,16862.0
2025-06-09 12:00:00,180.23,180.28,180.12,180.14,8930.0,179.8408,179.8907,179.731,179.751,8930.0
2025-06-09 12:10:00,180.11,180.22,180.11,180.18,4320.0,179.7211,179.8308,179.7211,179.7909,4320.0
2025-06-09 12:20:00,180.21,180.25,180.19,180.21,4644.0,179.8208,179.8608,179.8009,179.8208,4644.0
2025-06-09 12:30:00,180.21,180.3,180.2,180.29,7796.0,179.8208,179.9106,179.8109,179.9007,7796.0
2025-06-09 12:40:00,180.27,180.38,180.25,180.37,10686.0,179.8807,179.9905,179.8608,179.9805,10686.0
2025-06-09 12:50:00,180.37,180.54,180.37,180.43,12076.0,179.9805,180.1501,179.9805,180.0404,12076.0
2025-06-09 13:00:00,180.43,180.52,180.42,180.49,11616.0,180.0404,180.1302,180.0304,180.1002,11616.0
2025-06-09 13:10:00,180.46,180.47,180.27,180.29,15829.0,180.0703,180.0803,179.8807,179.9007,15829.0
2025-06-09 13:20:00,180.33,180.54,180.32,180.47,40504.0,179.9406,180.1501,179.9306,180.0803,40504.0
2025-06-09 13:30:00,180.4,180.44,180.38,180.44,7276.0,180.0104,180.0503,179.9905,180.0503,7276.0
2025-06-09 13:40:00,180.44,180.47,180.41,180.43,14064.0,180.0503,180.0803,180.0204,180.0404,14064.0
2025-06-09 13:50:00,180.45,180.5,180.4,180.42,8205.0,180.0603,180.1102,180.0104,180.0304,8205.0
2025-06-09 14:00:00,180.44,180.46,180.38,180.41,10776.0,180.0503,180.0703,179.9905,180.0204,10776.0
2025-06-09 14:10:00,180.4,180.46,180.39,180.42,6677.0,180.0104,180.0703,180.0005,180.0304,6677.0
2025-06-09 14:20:00,180.41,180.47,180.41,180.42,5211.0,180.0204,180.0803,180.0204,180.0304,5211.0
2025-06-09 14:30:00,180.41,180.45,180.25,180.25,9008.0,180.0204,180.0603,179.8608,179.8608,9008.0
2025-06-09 14:40:00,180.26,180.33,180.19,180.33,9134.0,179.8707,179.9406,179.8009,179.9406,9134.0
2025-06-09 14:50:00,180.3,180.43,180.3,180.38,11438.0,179.9106,180.0404,179.9106,179.9905,11438.0
2025-06-09 15:00:00,180.35,180.36,180.25,180.28,19542.0,179.9605,179.9705,179.8608,179.8907,19542.0
2025-06-09 15:10:00,180.32,180.32,180.16,180.19,20686.0,179.9306,179.9306,179.7709,179.8009,20686.0
2025-06-09 15:20:00,180.2,180.2,180.1,180.13,12697.0,179.8109,179.8109,179.7111,179.741,12697.0
2025-06-09 15:30:00,180.16,180.19,180.09,180.13,10568.0,179.7709,179.8009,179.7011,179.741,10568.0
2025-06-09 15:40:00,180.08,180.08,179.9,180.0,15757.0,179.6911,179.6911,179.5115,179.6113,15757.0
2025-06-09 15:50:00,180.01,180.1,179.75,179.75,58406.0,179.6213,179.7111,179.3618,179.3618,58406.0
2025-06-10 09:30:00,179.88,180.31,179.88,180.22,9978.0,179.4916,179.9206,179.4916,179.8308,9978.0
2025-06-10 09:40:00,180.27,180.28,180.08,180.27,10139.0,179.8807,179.8907,179.6911,179.8807,10139.0
2025-06-10 09:50:00,180.23,180.36,180.13,180.21,12132.0,179.8408,179.9705,179.741,179.8208,12132.0
2025-06-10 10:00:00,180.23,180.37,180.2,180.36,7921.0,179.8408,179.9805,179.8109,179.9705,7921.0
2025-06-10 10:10:00,180.39,180.51,180.38,180.5,7025.0,180.0005,180.1202,179.9905,180.1102,7025.0
2025-06-10 10:20:00,180.48,180.65,180.47,180.65,4839.0,180.0903,180.2599,180.0803,180.2599,4839.0
2025-06-10 10:30:00,180.62,180.74,180.61,180.73,92937.0,180.23,180.3497,180.22,180.3397,92937.0
2025-06-10 10:40:00,180.73,180.9,180.7,180.81,11792.0,180.3397,180.5094,180.3098,180.4195,11792.0
2025-06-10 10:50:00,180.8,180.86,180.67,180.69,16570.0,180.4096,180.4694,180.2798,180.2998,16570.0
2025-06-10 11:00:00,180.68,180.77,180.62,180.64,22913.0,180.2898,180.3796,180.23,180.2499,22913.0
2025-06-10 11:10:00,180.63,180.65,180.58,180.64,19901.0,180.2399,180.2599,180.19,180.2499,19901.0
2025-06-10 11:20:00,180.63,180.67,180.57,180.64,30531.0,180.2399,180.2798,180.1801,180.2499,30531.0
2025-06-10 11:30:00,180.62,180.62,180.07,180.39,31975.0,180.23,180.23,179.6811,180.0005,31975.0
2025-06-10 11:40:00,180.44,180.52,180.37,180.49,14455.0,180.0503,180.1302,179.9805,180.1002,14455.0
2025-06-10 11:50:00,180.5,180.57,180.49,180.56,12477.0,180.1102,180.1801,180.1002,180.1701,12477.0
2025-06-10 12:00:00,180.59,180.72,180.57,180.64,25595.0,180.2,180.3297,180.1801,180.2499,25595.0
2025-06-10 12:10:00,180.65,180.69,180.59,180.66,6492.0,180.2599,180.2998,180.2,180.2699,6492.0
2025-06-10 12:20:00,180.63,180.73,180.62,180.7,17052.0,180.2399,180.3397,180.23,180.3098,17052.0
2025-06-10 12:30:00,180.74,180.8,180.72,180.79,7090.0,180.3497,180.4096,180.3297,180.3996,7090.0
2025-06-10 12:40:00,180.75,180.82,180.73,180.79,12901.0,180.3597,180.4295,180.3397,180.3996,12901.0
2025-06-10 12:50:00,180.81,180.87,180.81,180.87,9427.0,180.4195,180.4794,180.4195,180.4794,9427.0
2025-06-10 13:00:00,180.87,180.89,180.77,180.89,9588.0,180.4794,180.4994,180.3796,180.4994,9588.0
2025-06-10 13:10:00,180.92,181.03,180.89,180.91,8785.0,180.5293,180.6391,180.4994,180.5193,8785.0
2025-06-10 13:20:00,180.9,180.93,180.78,180.8,144719.0,180.5094,180.5393,180.3896,180.4096,144719.0
2025-06-10 13:30:00,180.81,180.83,180.76,180.83,15300.0,180.4195,180.4395,180.3697,180.4395,15300.0
2025-06-10 13:40:00,180.82,180.82,180.73,180.75,10111.0,180.4295,180.4295,180.3397,180.3597,10111.0
2025-06-10 13:50:00,180.75,180.81,180.65,180.66,34315.0,180.3597,180.4195,180.2599,180.2699,34315.0
2025-06-10 14:00:00,180.65,180.65,180.34,180.54,25531.0,180.2599,180.2599,179.9506,180.1501,25531.0
2025-06-10 14:10:00,180.51,180.55,180.44,180.54,39881.0,180.1202,180.1601,180.0503,180.1501,39881.0
2025-06-10 14:20:00,180.53,180.59,180.45,180.51,10086.0,180.1402,180.2,180.0603,180.1202,10086.0
2025-06-10 14:30:00,180.51,180.63,180.48,180.61,12818.0,180.1202,180.2399,180.0903,180.22,12818.0
2025-06-10 14:40:00,180.63,180.63,180.58,180.61,10314.0,180.2399,180.2399,180.19,180.22,10314.0
2025-06-10 14:50:00,180.63,181.04,180.6,180.94,45169.0,180.2399,180.649,180.21,180.5493,45169.0
2025-06-10 15:00:00,180.91,181.24,180.91,181.15,26895.0,180.5193,180.8486,180.5193,180.7588,26895.0
2025-06-10 15:10:00,181.14,181.16,180.94,181.03,59568.0,180.7488,180.7688,180.5493,180.6391,59568.0
2025-06-10 15:20:00,181.03,181.09,181.0,181.02,11179.0,180.6391,180.6989,180.6091,180.6291,11179.0
2025-06-10 15:30:00,181.02,181.02,180.81,180.86,44403.0,180.6291,180.6291,180.4195,180.4694,44403.0
2025-06-10 15:40:00,180.87,180.9,180.71,180.8,25087.0,180.4794,180.5094,180.3198,180.4096,25087.0
2025-06-10 15:50:00,180.81,181.21,180.78,181.17,59097.0,180.4195,180.8187,180.3896,180.7788,59097.0
2025-06-11 09:30:00,181.42,181.42,181.13,181.17,12031.0,181.0282,181.0282,180.7389,180.7788,12031.0
2025-06-11 09:40:00,181.2,181.24,180.94,181.0,6602.0,180.8087,180.8486,180.5493,180.6091,6602.0
2025-06-11 09:50:00,181.09,181.28,181.09,181.2,6028.0,180.6989,180.8885,180.6989,180.8087,6028.0
2025-06-11 10:00:00,181.24,181.35,181.17,181.32,10297.0,180.8486,180.9584,180.7788,180.9284,10297.0
2025-06-11 10:10:00,181.33,181.47,181.28,181.47,6392.0,180.9384,181.0781,180.8885,181.0781,6392.0
2025-06-11 10:20:00,181.43,181.53,181.41,181.48,24225.0,181.0382,181.138,181.0182,181.0881,24225.0
2025-06-11 10:30:00,181.49,181.51,181.42,181.49,12479.0,181.0981,181.118,181.0282,181.0981,12479.0
2025-06-11 10:40:00,181.49,181.6,181.39,181.58,19071.0,181.0981,181.2078,180.9983,181.1879,19071.0
2025-06-11 10:50:00,181.52,181.73,181.52,181.58,8577.0,181.128,181.3376,181.128,181.1879,8577.0
2025-06-11 11:00:00,181.61,181.67,181.32,181.36,21103.0,181.2178,181.2777,180.9284,180.9684,21103.0
2025-06-11 11:10:00,181.28,181.56,181.23,181.54,15160.0,180.8885,181.1679,180.8386,181.148,15160.0
2025-06-11 11:20:00,181.53,181.53,181.34,181.34,23478.0,181.138,181.138,180.9484,180.9484,23478.0
2025-06-11 11:30:00,181.38,181.42,181.33,181.34,8453.0,180.9883,181.0282,180.9384,180.9484,8453.0
2025-06-11 11:40:00,181.33,181.34,181.11,181.2,7537.0,180.9384,180.9484,180.7189,180.8087,7537.0
2025-06-11 11:50:00,181.18,181.38,181.17,181.22,18262.0,180.7887,180.9883,180.7788,180.8287,18262.0
2025-06-11 12:00:00,181.24,181.29,180.91,181.07,16725.0,180.8486,180.8985,180.5193,180.679,16725.0
2025-06-11 12:10:00,180.88,181.1,180.85,180.85,4174.0,180.4894,180.7089,180.4595,180.4595,4174.0
2025-06-11 12:20:00,180.89,181.11,180.8,181.08,9980.0,180.4994,180.7189,180.4096,180.689,9980.0
2025-06-11 12:30:00,181.14,181.24,181.04,181.12,20213.0,180.7488,180.8486,180.649,180.7289,20213.0
2025-06-11 12:40:00,181.05,181.27,181.03,181.24,7457.0,180.659,180.8786,180.6391,180.8486,7457.0
2025-06-11 12:50:00,181.26,181.26,181.13,181.22,13688.0,180.8686,180.8686,180.7389,180.8287,13688.0
2025-06-11 13:00:00,181.18,181.38,181.16,181.37,12223.0,180.7887,180.9883,180.7688,180.9783,12223.0
2025-06-11 13:10:00,181.38,181.38,181.25,181.33,11127.0,180.9883,180.9883,180.8586,180.9384,11127.0
2025-06-11 13:20:00,181.29,181.4,181.29,181.39,29660.0,180.8985,181.0083,180.8985,180.9983,29660.0
2025-06-11 13:30:00,181.39,181.43,181.2,181.24,8714.0,180.9983,181.0382,180.8087,180.8486,8714.0
2025-06-11 13:40:00,181.24,181.29,181.02,181.05,6632.0,180.8486,180.8985,180.6291,180.659,6632.0
2025-06-11 13:50:00,181.02,181.09,180.84,180.88,12310.0,180.6291,180.6989,180.4495,180.4894,12310.0
2025-06-11 14:00:00,180.95,180.95,180.3,180.63,31056.0,180.5592,180.5592,179.9106,180.2399,31056.0
2025-06-11 14:10:00,180.63,180.63,179.95,180.23,60094.0,180.2399,180.2399,179.5614,179.8408,60094.0
2025-06-11 14:20:00,180.23,180.5,180.23,180.37,19877.0,179.8408,180.1102,179.8408,179.9805,19877.0
2025-06-11 14:30:00,180.36,180.7,180.14,180.66,30398.0,179.9705,180.3098,179.751,180.2699,30398.0
2025-06-11 14:40:00,180.65,180.8,180.6,180.79,5462.0,180.2599,180.4096,180.21,180.3996,5462.0
2025-06-11 14:50:00,180.78,180.78,180.39,180.42,33639.0,180.3896,180.3896,180.0005,180.0304,33639.0
2025-06-11 15:00:00,180.41,180.47,180.15,180.39,39480.0,180.0204,180.0803,179.761,180.0005,39480.0
2025-06-11 15:10:00,180.38,180.45,180.24,180.25,219827.0,179.9905,180.0603,179.8508,179.8608,219827.0
2025-06-11 15:20:00,180.21,180.49,180.21,180.29,36331.0,179.8208,180.1002,179.8208,179.9007,36331.0
2025-06-11 15:30:00,180.29,180.4,180.07,180.32,22956.0,179.9007,180.0104,179.6811,179.9306,22956.0
2025-06-11 15:40:00,180.33,180.48,180.26,180.26,37625.0,179.9406,180.0903,179.8707,179.8707,37625.0
2025-06-11 15:50:00,180.28,180.63,180.28,180.58,99284.0,179.8907,180.2399,179.8907,180.19,99284.0
2025-06-12 09:30:00,180.21,180.46,180.12,180.3,18547.0,179.8208,180.0703,179.731,179.9106,18547.0
2025-06-12 09:40:00,180.28,180.38,180.22,180.37,5158.0,179.8907,179.9905,179.8308,179.9805,5158.0
2025-06-12 09:50:00,180.36,180.4,180.18,180.25,4342.0,179.9705,180.0104,179.7909,179.8608,4342.0
2025-06-12 10:00:00,180.32,180.47,180.25,180.42,12089.0,179.9306,180.0803,179.8608,180.0304,12089.0
2025-06-12 10:10:00,180.43,180.66,180.42,180.64,12295.0,180.0404,180.2699,180.0304,180.2499,12295.0
2025-06-12 10:20:00,180.65,180.79,180.59,180.74,9359.0,180.2599,180.3996,180.2,180.3497,9359.0
2025-06-12 10:30:00,180.76,180.9,180.73,180.9,17182.0,180.3697,180.5094,180.3397,180.5094,17182.0
2025-06-12 10:40:00,180.92,180.99,180.91,180.97,17797.0,180.5293,180.5992,180.5193,180.5792,17797.0
2025-06-12 10:50:00,180.96,180.97,180.83,180.84,13864.0,180.5692,180.5792,180.4395,180.4495,13864.0
2025-06-12 11:00:00,180.87,181.13,180.87,180.95,17560.0,180.4794,180.7389,180.4794,180.5592,17560.0
2025-06-12 11:10:00,180.97,181.03,180.8,180.87,9244.0,180.5792,180.6391,180.4096,180.4794,9244.0
2025-06-12 11:20:00,180.84,180.86,180.54,180.79,26389.0,180.4495,180.4694,180.1501,180.3996,26389.0
2025-06-12 11:30:00,180.79,180.85,180.71,180.76,13994.0,180.3996,180.4595,180.3198,180.3697,13994.0
2025-06-12 11:40:00,180.75,180.86,180.69,180.76,19450.0,180.3597,180.4694,180.2998,180.3697,19450.0
2025-06-12 11:50:00,180.74,180.88,180.66,180.86,27139.0,180.3497,180.4894,180.2699,180.4694,27139.0
2025-06-12 12:00:00,180.82,180.92,180.7,180.89,25516.0,180.4295,180.5293,180.3098,180.4994,25516.0
2025-06-12 12:10:00,180.91,181.03,180.89,180.95,25956.0,180.5193,180.6391,180.4994,180.5592,25956.0
2025-06-12 12:20:00,180.92,181.05,180.77,181.02,20468.0,180.5293,180.659,180.3796,180.6291,20468.0
2025-06-12 12:30:00,180.99,181.15,180.78,181.14,53539.0,180.5992,180.7588,180.3896,180.7488,53539.0
2025-06-12 12:40:00,181.13,181.13,181.02,181.04,7787.0,180.7389,180.7389,180.6291,180.649,7787.0
2025-06-12 12:50:00,181.01,181.04,180.9,180.92,59521.0,180.6191,180.649,180.5094,180.5293,59521.0
2025-06-12 13:00:00,180.93,181.13,180.93,181.06,13183.0,180.5393,180.7389,180.5393,180.669,13183.0
2025-06-12 13:10:00,181.08,181.12,181.03,181.1,10022.0,180.689,180.7289,180.6391,180.7089,10022.0
2025-06-12 13:20:00,181.12,181.13,180.95,180.95,8106.0,180.7289,180.7389,180.5592,180.5592,8106.0
2025-06-12 13:30:00,180.99,181.18,180.99,181.12,9442.0,180.5992,180.7887,180.5992,180.7289,9442.0
2025-06-12 13:40:00,181.11,181.15,181.07,181.07,11999.0,180.7189,180.7588,180.679,180.679,11999.0
2025-06-12 13:50:00,181.06,181.11,181.0,181.0,11815.0,180.669,180.7189,180.6091,180.6091,11815.0
2025-06-12 14:00:00,181.01,181.07,180.97,181.05,17936.0,180.6191,180.679,180.5792,180.659,17936.0
2025-06-12 14:10:00,181.06,181.06,180.95,180.98,12152.0,180.669,180.669,180.5592,180.5892,12152.0
2025-06-12 14:20:00,180.99,181.02,180.8,180.91,42812.0,180.5992,180.6291,180.4096,180.5193,42812.0
2025-06-12 14:30:00,180.91,181.01,180.83,180.92,13085.0,180.5193,180.6191,180.4395,180.5293,13085.0
2025-06-12 14:40:00,180.96,180.98,180.89,180.98,10514.0,180.5692,180.5892,180.4994,180.5892,10514.0
2025-06-12 14:50:00,180.96,181.06,180.95,181.05,11965.0,180.5692,180.669,180.5592,180.659,11965.0
2025-06-12 15:00:00,181.06,181.13,181.05,181.11,13423.0,180.669,180.7389,180.659,180.7189,13423.0
2025-06-12 15:10:00,181.11,181.14,181.07,181.11,10722.0,180.7189,180.7488,180.679,180.7189,10722.0
2025-06-12 15:20:00,181.12,181.13,181.0,181.06,12024.0,180.7289,180.7389,180.6091,180.669,12024.0
2025-06-12 15:30:00,181.04,181.07,180.97,181.05,18827.0,180.649,180.679,180.5792,180.659,18827.0
2025-06-12 15:40:00,181.02,181.02,180.89,180.9,17649.0,180.6291,180.6291,180.4994,180.5094,17649.0
2025-06-12 15:50:00,180.9,181.17,180.82,181.17,95871.0,180.5094,180.7788,180.4295,180.7788,95871.0
2025-06-13 09:30:00,179.32,179.98,179.23,179.65,24182.0,178.9328,179.5913,178.843,179.2621,24182.0
2025-06-13 09:40:00,179.64,179.64,179.2,179.2,6337.0,179.2521,179.2521,178.813,178.813,6337.0
2025-06-13 09:50:00,179.22,179.43,178.95,178.95,14184.0,178.833,179.0425,178.5636,178.5636,14184.0
2025-06-13 10:00:00,179.28,179.28,178.99,179.05,105850.0,178.8928,178.8928,178.6035,178.6633,105850.0
2025-06-13 10:10:00,179.05,179.05,178.79,178.97,9764.0,178.6633,178.6633,178.4039,178.5835,9764.0
2025-06-13 10:20:00,178.8,178.87,178.49,178.51,9028.0,178.4139,178.4837,178.1046,178.1245,9028.0
2025-06-13 10:30:00,178.5,178.89,178.48,178.89,9229.0,178.1145,178.5037,178.0946,178.5037,9229.0
2025-06-13 10:40:00,178.89,179.04,178.6,178.62,15595.0,178.5037,178.6534,178.2143,178.2343,15595.0
2025-06-13 10:50:00,178.62,179.17,178.62,179.14,11450.0,178.2343,178.7831,178.2343,178.7532,11450.0
2025-06-13 11:00:00,179.09,179.3,179.05,179.27,14405.0,178.7033,178.9128,178.6633,178.8829,14405.0
2025-06-13 11:10:00,179.2,179.35,179.1,179.31,14425.0,178.813,178.9627,178.7132,178.9228,14425.0
2025-06-13 11:20:00,179.35,179.54,179.31,179.53,29837.0,178.9627,179.1523,178.9228,179.1423,29837.0
2025-06-13 11:30:00,179.58,179.63,179.5,179.52,13050.0,179.1922,179.2421,179.1124,179.1323,13050.0
2025-06-13 11:40:00,179.51,179.84,179.48,179.76,10861.0,179.1224,179.4516,179.0924,179.3718,10861.0
2025-06-13 11:50:00,179.82,179.93,179.73,179.78,10763.0,179.4317,179.5414,179.3419,179.3918,10763.0
2025-06-13 12:00:00,179.75,179.84,179.72,179.83,20995.0,179.3618,179.4516,179.3319,179.4417,20995.0
2025-06-13 12:10:00,179.88,179.94,179.82,179.92,7222.0,179.4916,179.5514,179.4317,179.5315,7222.0
2025-06-13 12:20:00,179.89,179.89,179.6,179.62,6167.0,179.5015,179.5015,179.2122,179.2321,6167.0
2025-06-13 12:30:00,179.64,179.71,179.51,179.51,6648.0,179.2521,179.3219,179.1224,179.1224,6648.0
2025-06-13 12:40:00,179.49,179.55,179.39,179.4,8072.0,179.1024,179.1623,179.0026,179.0126,8072.0
2025-06-13 12:50:00,179.39,179.69,179.39,179.58,6532.0,179.0026,179.302,179.0026,179.1922,6532.0
2025-06-13 13:00:00,179.56,179.6,179.39,179.42,4914.0,179.1722,179.2122,179.0026,179.0325,4914.0
2025-06-13 13:10:00,179.31,179.36,179.03,179.16,16066.0,178.9228,178.9727,178.6434,178.7731,16066.0
2025-06-13 13:20:00,179.17,179.4,179.15,179.16,12015.0,178.7831,179.0126,178.7631,178.7731,12015.0
2025-06-13 13:30:00,179.12,179.29,179.08,179.08,8706.0,178.7332,178.9028,178.6933,178.6933,8706.0
2025-06-13 13:40:00,179.07,179.18,178.96,179.05,10951.0,178.6833,178.7931,178.5735,178.6633,10951.0
2025-06-13 13:50:00,179.08,179.27,179.07,179.18,8964.0,178.6933,178.8829,178.6833,178.7931,8964.0
2025-06-13 14:00:00,179.18,179.31,178.83,178.84,23008.0,178.7931,178.9228,178.4438,178.4538,23008.0
2025-06-13 14:10:00,178.84,178.95,178.59,178.81,51446.0,178.4538,178.5636,178.2043,178.4239,51446.0
2025-06-13 14:20:00,178.84,178.84,178.34,178.37,18410.0,178.4538,178.4538,177.9549,177.9848,18410.0
2025-06-13 14:30:00,178.37,178.41,177.96,178.03,45604.0,177.9848,178.0247,177.5757,177.6455,45604.0
2025-06-13 14:40:00,177.99,178.29,177.97,178.09,20610.0,177.6056,177.905,177.5857,177.7054,20610.0
2025-06-13 14:50:00,178.1,178.43,178.08,178.38,24042.0,177.7154,178.0447,177.6954,177.9948,24042.0
2025-06-13 15:00:00,178.37,178.46,178.12,178.43,55476.0,177.9848,178.0746,177.7354,178.0447,55476.0
2025-06-13 15:10:00,178.4,178.46,178.22,178.26,44623.0,178.0147,178.0746,177.8351,177.8751,44623.0
2025-06-13 15:20:00,178.27,178.38,177.98,178.07,38829.0,177.885,177.9948,177.5957,177.6855,38829.0
2025-06-13 15:30:00,178.08,178.32,177.97,178.19,28819.0,177.6954,177.9349,177.5857,177.8052,28819.0
2025-06-13 15:40:00,178.13,178.29,177.83,178.12,46415.0,177.7453,177.905,177.446,177.7354,46415.0
2025-06-13 15:50:00,178.13,178.31,177.98,178.31,129743.0,177.7453,177.9249,177.5957,177.9249,129743.0
2025-06-16 09:30:00,179.0,179.43,178.92,179.43,13838.0,179.0,179.43,178.92,179.43,13838.0
2025-06-16 09:40:00,179.37,179.59,179.31,179.54,10168.0,179.37,179.59,179.31,179.54,10168.0
2025-06-16 09:50:00,179.55,179.91,179.47,179.78,17835.0,179.55,179.91,179.47,179.78,17835.0
2025-06-16 10:00:00,179.81,180.01,179.79,179.79,14653.0,179.81,180.01,179.79,179.79,14653.0
2025-06-16 10:10:00,179.79,180.08,179.79,180.08,7255.0,179.79,180.08,179.79,180.08,7255.0
2025-06-16 10:20:00,180.08,180.14,180.05,180.12,10539.0,180.08,180.14,180.05,180.12,10539.0
2025-06-16 10:30:00,180.14,180.24,180.06,180.08,10220.0,180.14,180.24,180.06,180.08,10220.0
2025-06-16 10:40:00,180.09,180.2,180.01,180.08,13338.0,180.09,180.2,180.01,180.08,13338.0
2025-06-16 10:50:00,180.09,180.11,179.94,180.01,9387.0,180.09,180.11,179.94,180.01,9387.0
2025-06-16 11:00:00,180.0,180.02,179.8,179.81,205476.0,180.0,180.02,179.8,179.81,205476.0
2025-06-16 11:10:00,179.81,179.88,179.77,179.83,13085.0,179.81,179.88,179.77,179.83,13085.0
2025-06-16 11:20:00,179.82,179.91,179.64,179.66,7972.0,179.82,179.91,179.64,179.66,7972.0
2025-06-16 11:30:00,179.67,179.75,179.63,179.72,27493.0,179.67,179.75,179.63,179.72,27493.0
2025-06-16 11:40:00,179.71,179.8,179.7,179.74,5978.0,179.71,179.8,179.7,179.74,5978.0
2025-06-16 11:50:00,179.75,179.75,179.46,179.59,18588.0,179.75,179.75,179.46,179.59,18588.0
2025-06-16 12:00:00,179.59,179.59,179.47,179.53,6648.0,179.59,179.59,179.47,179.53,6648.0
2025-06-16 12:10:00,179.53,179.67,179.51,179.63,7909.0,179.53,179.67,179.51,179.63,7909.0
2025-06-16 12:20:00,179.61,179.68,179.47,179.49,16781.0,179.61,179.68,179.47,179.49,16781.0
2025-06-16 12:30:00,179.5,179.58,179.48,179.51,4191.0,179.5,179.58,179.48,179.51,4191.0
2025-06-16 12:40:00,179.5,179.52,179.39,179.47,11587.0,179.5,179.52,179.39,179.47,11587.0
2025-06-16 12:50:00,179.46,179.55,179.41,179.41,5118.0,179.46,179.55,179.41,179.41,5118.0
2025-06-16 13:00:00,179.44,179.47,179.34,179.43,11298.0,179.44,179.47,179.34,179.43,11298.0
2025-06-16 13:10:00,179.43,179.43,179.33,179.4,2855.0,179.43,179.43,179.33,179.4,2855.0
2025-06-16 13:20:00,179.43,179.66,179.4,179.62,20333.0,179.43,179.66,179.4,179.62,20333.0
2025-06-16 13:30:00,179.63,179.7,179.57,179.57,7261.0,179.63,179.7,179.57,179.57,7261.0
2025-06-16 13:40:00,179.56,179.62,179.5,179.53,3607.0,179.56,179.62,179.5,179.53,3607.0
2025-06-16 13:50:00,179.54,179.57,179.3,179.33,4761.0,179.54,179.57,179.3,179.33,4761.0
2025-06-16 14:00:00,179.33,179.47,179.32,179.38,29150.0,179.33,179.47,179.32,179.38,29150.0
2025-06-16 14:10:00,179.38,179.41,179.32,179.35,13056.0,179.38,179.41,179.32,179.35,13056.0
2025-06-16 14:20:00,179.36,179.42,179.33,179.37,5900.0,179.36,179.42,179.33,179.37,5900.0
2025-06-16 14:30:00,179.4,179.4,179.26,179.29,29967.0,179.4,179.4,179.26,179.29,29967.0
2025-06-16 14:40:00,179.3,179.32,179.19,179.19,7032.0,179.3,179.32,179.19,179.19,7032.0
2025-06-16 14:50:00,179.2,179.41,179.14,179.37,14256.0,179.2,179.41,179.14,179.37,14256.0
2025-06-16 15:00:00,179.34,179.38,179.18,179.21,9162.0,179.34,179.38,179.18,179.21,9162.0
2025-06-16 15:10:00,179.17,179.27,179.15,179.18,17470.0,179.17,179.27,179.15,179.18,17470.0
2025-06-16 15:20:00,179.14,179.38,179.13,179.25,30206.0,179.14,179.38,179.13,179.25,30206.0
2025-06-16 15:30:00,179.25,179.3,179.2,179.26,14496.0,179.25,179.3,179.2,179.26,14496.0
2025-06-16 15:40:00,179.25,179.4,179.25,179.39,15234.0,179.25,179.4,179.25,179.39,15234.0
2025-06-16 15:50:00,179.33,179.5,179.23,179.48,30252.0,179.33,179.5,179.23,179.48,30252.0
2025-06-17 09:30:00,178.8,178.99,178.68,178.85,21861.0,178.8,178.99,178.68,178.85,21861.0
2025-06-17 09:40:00,178.84,178.92,178.65,178.83,8891.0,178.84,178.92,178.65,178.83,8891.0
2025-06-17 09:50:00,178.78,178.93,178.71,178.9,8771.0,178.78,178.93,178.71,178.9,8771.0
2025-06-17 10:00:00,178.92,179.0,178.75,178.96,121157.0,178.92,179.0,178.75,178.96,121157.0
2025-06-17 10:10:00,178.99,179.14,178.96,178.98,6483.0,178.99,179.14,178.96,178.98,6483.0
2025-06-17 10:20:00,178.99,179.1,178.99,179.1,10432.0,178.99,179.1,178.99,179.1,10432.0
2025-06-17 10:30:00,179.09,179.14,178.93,178.99,12662.0,179.09,179.14,178.93,178.99,12662.0
2025-06-17 10:40:00,178.98,179.01,178.87,178.98,4962.0,178.98,179.01,178.87,178.98,4962.0
2025-06-17 10:50:00,179.02,179.05,178.86,178.88,4206.0,179.02,179.05,178.86,178.88,4206.0
2025-06-17 11:00:00,178.89,179.11,178.89,179.09,10216.0,178.89,179.11,178.89,179.09,10216.0
2025-06-17 11:10:00,179.11,179.22,178.99,179.08,8946.0,179.11,179.22,178.99,179.08,8946.0
2025-06-17 11:20:00,179.01,179.05,178.84,178.84,10966.0,179.01,179.05,178.84,178.84,10966.0
2025-06-17 11:30:00,178.86,178.95,178.79,178.87,9121.0,178.86,178.95,178.79,178.87,9121.0
2025-06-17 11:40:00,178.9,178.99,178.84,178.89,37640.0,178.9,178.99,178.84,178.89,37640.0
2025-06-17 11:50:00,178.91,179.02,178.85,178.87,15896.0,178.91,179.02,178.85,178.87,15896.0
2025-06-17 12:00:00,178.91,179.06,178.88,178.92,13859.0,178.91,179.06,178.88,178.92,13859.0
2025-06-17 12:10:00,178.94,179.13,178.93,179.11,15339.0,178.94,179.13,178.93,179.11,15339.0
2025-06-17 12:20:00,179.12,179.12,179.0,179.0,10892.0,179.12,179.12,179.0,179.0,10892.0
2025-06-17 12:30:00,179.02,179.11,179.01,179.11,11106.0,179.02,179.11,179.01,179.11,11106.0
2025-06-17 12:40:00,179.06,179.06,178.77,178.82,16479.0,179.06,179.06,178.77,178.82,16479.0
2025-06-17 12:50:00,178.85,178.87,178.55,178.61,16936.0,178.85,178.87,178.55,178.61,16936.0
2025-06-17 13:00:00,178.58,178.71,178.51,178.65,5387.0,178.58,178.71,178.51,178.65,5387.0
2025-06-17 13:10:00,178.7,178.7,178.55,178.55,19068.0,178.7,178.7,178.55,178.55,19068.0
2025-06-17 13:20:00,178.53,178.53,178.32,178.32,11351.0,178.53,178.53,178.32,178.32,11351.0
2025-06-17 13:30:00,178.3,178.53,178.18,178.41,8321.0,178.3,178.53,178.18,178.41,8321.0
2025-06-17 13:40:00,178.37,178.49,177.96,178.06,12270.0,178.37,178.49,177.96,178.06,12270.0
2025-06-17 13:50:00,178.06,178.16,177.91,178.01,17923.0,178.06,178.16,177.91,178.01,17923.0
2025-06-17 14:00:00,178.0,178.0,177.76,177.99,23350.0,178.0,178.0,177.76,177.99,23350.0
2025-06-17 14:10:00,178.0,178.04,177.83,177.89,22001.0,178.0,178.04,177.83,177.89,22001.0
2025-06-17 14:20:00,177.89,177.91,177.69,177.76,40324.0,177.89,177.91,177.69,177.76,40324.0
2025-06-17 14:30:00,177.78,177.96,177.75,177.77,16709.0,177.78,177.96,177.75,177.77,16709.0
2025-06-17 14:40:00,177.78,177.83,177.61,177.78,8735.0,177.78,177.83,177.61,177.78,8735.0
2025-06-17 14:50:00,177.78,177.96,177.7,177.96,12499.0,177.78,177.96,177.7,177.96,12499.0
2025-06-17 15:00:00,177.98,177.98,177.74,177.84,8828.0,177.98,177.98,177.74,177.84,8828.0
2025-06-17 15:10:00,177.81,177.95,177.78,177.89,15465.0,177.81,177.95,177.78,177.89,15465.0
2025-06-17 15:20:00,177.87,178.04,177.87,177.99,18414.0,177.87,178.04,177.87,177.99,18414.0
2025-06-17 15:30:00,178.01,178.01,177.9,177.92,21274.0,178.01,178.01,177.9,177.92,21274.0
2025-06-17 15:40:00,177.9,177.98,177.79,177.98,33107.0,177.9,177.98,177.79,177.98,33107.0
2025-06-17 15:50:00,177.95,178.03,177.7,177.79,30791.0,177.95,178.03,177.7,177.79,30791.0
2025-06-18 09:30:00,178.15,178.15,177.55,177.67,11029.0,178.15,178.15,177.55,177.67,11029.0
2025-06-18 09:40:00,177.66,177.76,177.61,177.76,201118.0,177.66,177.76,177.61,177.76,201118.0
2025-06-18 09:50:00,177.85,178.02,177.83,177.84,15363.0,177.85,178.02,177.83,177.84,15363.0
2025-06-18 10:00:00,177.82,178.02,177.73,177.92,14347.0,177.82,178.02,177.73,177.92,14347.0
2025-06-18 10:10:00,177.92,178.18,177.87,178.15,8716.0,177.92,178.18,177.87,178.15,8716.0
2025-06-18 10:20:00,178.17,178.31,178.16,178.23,30270.0,178.17,178.31,178.16,178.23,30270.0
2025-06-18 10:30:00,178.25,178.41,178.22,178.34,7275.0,178.25,178.41,178.22,178.34,7275.0
2025-06-18 10:40:00,178.31,178.35,178.19,178.27,15485.0,178.31,178.35,178.19,178.27,15485.0
2025-06-18 10:50:00,178.28,178.31,178.22,178.29,10155.0,178.28,178.31,178.22,178.29,10155.0
2025-06-18 11:00:00,178.31,178.33,178.18,178.2,5975.0,178.31,178.33,178.18,178.2,5975.0
2025-06-18 11:10:00,178.2,178.21,178.15,178.17,13750.0,178.2,178.21,178.15,178.17,13750.0
2025-06-18 11:20:00,178.13,178.13,177.86,177.99,40724.0,178.13,178.13,177.86,177.99,40724.0
2025-06-18 11:30:00,178.0,178.08,177.81,177.85,77284.0,178.0,178.08,177.81,177.85,77284.0
2025-06-18 11:40:00,177.88,177.89,177.67,177.89,24540.0,177.88,177.89,177.67,177.89,24540.0
2025-06-18 11:50:00,177.88,177.96,177.65,177.65,18222.0,177.88,177.96,177.65,177.65,18222.0
2025-06-18 12:00:00,177.63,177.83,177.63,177.8,10517.0,177.63,177.83,177.63,177.8,10517.0
2025-06-18 12:10:00,177.8,177.85,177.7,177.71,7585.0,177.8,177.85,177.7,177.71,7585.0
2025-06-18 12:20:00,177.71,177.75,177.42,177.47,4619.0,177.71,177.75,177.42,177.47,4619.0
2025-06-18 12:30:00,177.47,177.57,177.41,177.48,11644.0,177.47,177.57,177.41,177.48,11644.0
2025-06-18 12:40:00,177.47,177.6,177.44,177.52,6497.0,177.47,177.6,177.44,177.52,6497.0
2025-06-18 12:50:00,177.53,177.7,177.46,177.47,13126.0,177.53,177.7,177.46,177.47,13126.0
2025-06-18 13:00:00,177.44,177.54,177.43,177.43,21211.0,177.44,177.54,177.43,177.43,21211.0
2025-06-18 13:10:00,177.47,177.47,177.32,177.42,15061.0,177.47,177.47,177.32,177.42,15061.0
2025-06-18 13:20:00,177.37,177.39,177.24,177.25,9084.0,177.37,177.39,177.24,177.25,9084.0
2025-06-18 13:30:00,177.23,177.3,177.03,177.3,8195.0,177.23,177.3,177.03,177.3,8195.0
2025-06-18 13:40:00,177.25,177.56,177.25,177.51,8645.0,177.25,177.56,177.25,177.51,8645.0
2025-06-18 13:50:00,177.48,177.63,177.44,177.51,23379.0,177.48,177.63,177.44,177.51,23379.0
2025-06-18 14:00:00,177.47,177.89,177.16,177.31,19617.0,177.47,177.89,177.16,177.31,19617.0
2025-06-18 14:10:00,177.29,177.53,177.23,177.37,10327.0,177.29,177.53,177.23,177.37,10327.0
2025-06-18 14:20:00,177.34,177.47,177.25,177.4,13706.0,177.34,177.47,177.25,177.4,13706.0
2025-06-18 14:30:00,177.4,177.6,177.22,177.43,21198.0,177.4,177.6,177.22,177.43,21198.0
2025-06-18 14:40:00,177.43,177.73,177.24,177.25,25136.0,177.43,177.73,177.24,177.25,25136.0
2025-06-18 14:50:00,177.26,177.26,176.48,176.69,28913.0,177.26,177.26,176.48,176.69,28913.0
2025-06-18 15:00:00,176.59,176.94,176.46,176.64,41928.0,176.59,176.94,176.46,176.64,41928.0
2025-06-18 15:10:00,176.63,177.01,176.48,176.82,55341.0,176.63,177.01,176.48,176.82,55341.0
2025-06-18 15:20:00,176.82,177.01,176.39,176.4,61503.0,176.82,177.01,176.39,176.4,61503.0
2025-06-18 15:30:00,176.38,176.82,176.33,176.72,28615.0,176.38,176.82,176.33,176.72,28615.0
2025-06-18 15:40:00,176.73,176.92,176.7,176.78,23191.0,176.73,176.92,176.7,176.78,23191.0
2025-06-18 15:50:00,176.77,176.87,176.52,176.61,57592.0,176.77,176.87,176.52,176.61,57592.0
2025-06-20 09:30:00,177.17,177.17,176.65,177.09,66355.0,177.17,177.17,176.65,177.09,66355.0
2025-06-20 09:40:00,177.13,177.2,176.76,176.76,15544.0,177.13,177.2,176.76,176.76,15544.0
2025-06-20 09:50:00,176.76,176.76,176.5,176.51,13072.0,176.76,176.76,176.5,176.51,13072.0
2025-06-20 10:00:00,176.53,176.64,176.41,176.5,11859.0,176.53,176.64,176.41,176.5,11859.0
2025-06-20 10:10:00,176.52,176.7,176.45,176.67,13700.0,176.52,176.7,176.45,176.67,13700.0
2025-06-20 10:20:00,176.67,176.73,176.16,176.39,20523.0,176.67,176.73,176.16,176.39,20523.0
2025-06-20 10:30:00,176.33,176.41,176.25,176.37,54055.0,176.33,176.41,176.25,176.37,54055.0
2025-06-20 10:40:00,176.43,176.47,175.79,175.9,90084.0,176.43,176.47,175.79,175.9,90084.0
2025-06-20 10:50:00,175.89,175.89,175.64,175.69,20617.0,175.89,175.89,175.64,175.69,20617.0
2025-06-20 11:00:00,175.61,175.68,175.42,175.65,23214.0,175.61,175.68,175.42,175.65,23214.0
2025-06-20 11:10:00,175.66,176.02,175.66,176.0,6630.0,175.66,176.02,175.66,176.0,6630.0
2025-06-20 11:20:00,176.0,176.01,175.84,175.89,15681.0,176.0,176.01,175.84,175.89,15681.0
2025-06-20 11:30:00,175.88,176.16,175.87,176.16,30592.0,175.88,176.16,175.87,176.16,30592.0
2025-06-20 11:40:00,176.16,176.19,176.06,176.19,11747.0,176.16,176.19,176.06,176.19,11747.0
2025-06-20 11:50:00,176.12,176.12,175.67,175.69,18990.0,176.12,176.12,175.67,175.69,18990.0
2025-06-20 12:00:00,175.67,175.79,175.6,175.79,13960.0,175.67,175.79,175.6,175.79,13960.0
2025-06-20 12:10:00,175.77,175.89,175.59,175.71,10421.0,175.77,175.89,175.59,175.71,10421.0
2025-06-20 12:20:00,175.73,175.83,175.6,175.75,13231.0,175.73,175.83,175.6,175.75,13231.0
2025-06-20 12:30:00,175.82,175.93,175.78,175.92,14232.0,175.82,175.93,175.78,175.92,14232.0
2025-06-20 12:40:00,175.91,175.93,175.76,175.81,9518.0,175.91,175.93,175.76,175.81,9518.0
2025-06-20 12:50:00,175.8,176.01,175.79,175.9,19634.0,175.8,176.01,175.79,175.9,19634.0
2025-06-20 13:00:00,175.87,176.05,175.75,175.86,14470.0,175.87,176.05,175.75,175.86,14470.0
2025-06-20 13:10:00,175.82,176.03,175.74,175.76,28702.0,175.82,176.03,175.74,175.76,28702.0
2025-06-20 13:20:00,175.73,175.78,175.41,175.44,10655.0,175.73,175.78,175.41,175.44,10655.0
2025-06-20 13:30:00,175.39,175.43,175.2,175.24,10747.0,175.39,175.43,175.2,175.24,10747.0
2025-06-20 13:40:00,175.25,175.47,175.25,175.36,12106.0,175.25,175.47,175.25,175.36,12106.0
2025-06-20 13:50:00,175.38,175.5,175.35,175.49,21230.0,175.38,175.5,175.35,175.49,21230.0
2025-06-20 14:00:00,175.48,175.61,175.47,175.57,9024.0,175.48,175.61,175.47,175.57,9024.0
2025-06-20 14:10:00,175.62,175.86,175.6,175.86,38668.0,175.62,175.86,175.6,175.86,38668.0
2025-06-20 14:20:00,175.9,175.91,175.76,175.76,10850.0,175.9,175.91,175.76,175.76,10850.0
2025-06-20 14:30:00,175.79,175.87,175.74,175.77,6788.0,175.79,175.87,175.74,175.77,6788.0
2025-06-20 14:40:00,175.77,175.78,175.65,175.69,12186.0,175.77,175.78,175.65,175.69,12186.0
2025-06-20 14:50:00,175.68,175.68,175.32,175.39,21748.0,175.68,175.68,175.32,175.39,21748.0
2025-06-20 15:00:00,175.36,175.49,175.34,175.37,26582.0,175.36,175.49,175.34,175.37,26582.0
2025-06-20 15:10:00,175.39,175.49,175.36,175.42,35145.0,175.39,175.49,175.36,175.42,35145.0
2025-06-20 15:20:00,175.44,175.51,175.35,175.41,18706.0,175.44,175.51,175.35,175.41,18706.0
2025-06-20 15:30:00,175.4,175.53,175.38,175.44,15903.0,175.4,175.53,175.38,175.44,15903.0
2025-06-20 15:40:00,175.43,175.51,175.38,175.44,16427.0,175.43,175.51,175.38,175.44,16427.0
2025-06-20 15:50:00,175.45,175.83,175.34,175.65,53853.0,175.45,175.83,175.34,175.65,53853.0